date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-07-18 09:30:00,53.31,53.46,53.22,53.4,587503.5,21.155,21.2145,21.1193,21.1907,587503.5
2013-07-18 10:00:00,53.4,53.64,53.36,53.6,269477.0,21.1907,21.2859,21.1748,21.2701,269477.0
2013-07-18 10:30:00,53.6,53.6,53.46,53.46,275368.4,21.2701,21.2701,21.2145,21.2145,275368.4
2013-07-18 11:00:00,53.46,53.55,53.4,53.4,212308.6,21.2145,21.2502,21.1907,21.1907,212308.6
2013-07-18 11:30:00,53.42,53.49,53.4,53.46,206526.3,21.1986,21.2264,21.1907,21.2145,206526.3
2013-07-18 12:00:00,53.46,53.53,53.44,53.46,111663.85,21.2145,21.2423,21.2066,21.2145,111663.85
2013-07-18 12:30:00,53.44,53.46,53.38,53.4,97262.65,21.2066,21.2145,21.1828,21.1907,97262.65
2013-07-18 13:00:00,53.4,53.47,53.38,53.46,158085.9,21.1907,21.2185,21.1828,21.2145,158085.9
2013-07-18 13:30:00,53.47,53.53,53.46,53.46,194634.4,21.2185,21.2423,21.2145,21.2145,194634.4
2013-07-18 14:00:00,53.47,53.55,53.44,53.51,216563.5,21.2185,21.2502,21.2066,21.2344,216563.5
2013-07-18 14:30:00,53.49,53.57,53.47,53.51,186779.2,21.2264,21.2582,21.2185,21.2344,186779.2
2013-07-18 15:00:00,53.53,53.53,53.47,53.53,84770.7,21.2423,21.2423,21.2185,21.2423,84770.7
2013-07-18 15:30:00,53.53,53.53,53.38,53.38,337009.9,21.2423,21.2423,21.1828,21.1828,337009.9
2013-07-19 09:30:00,53.9,54.04,53.69,54.02,812685.9,21.3891,21.4447,21.3058,21.4367,812685.9
2013-07-19 10:00:00,54.02,54.13,53.95,54.04,367503.35,21.4367,21.4804,21.409,21.4447,367503.35
2013-07-19 10:30:00,54.02,54.15,53.97,54.1,169977.8,21.4367,21.4883,21.4169,21.4685,169977.8
2013-07-19 11:00:00,54.08,54.17,54.02,54.15,192561.5,21.4605,21.4963,21.4367,21.4883,192561.5
2013-07-19 11:30:00,54.15,54.26,54.1,54.21,277659.5,21.4883,21.532,21.4685,21.5121,277659.5
2013-07-19 12:00:00,54.21,54.23,54.13,54.23,148321.45,21.5121,21.5201,21.4804,21.5201,148321.45
2013-07-19 12:30:00,54.23,54.28,54.17,54.23,261621.8,21.5201,21.5399,21.4963,21.5201,261621.8
2013-07-19 13:00:00,54.21,54.26,54.21,54.24,266258.55,21.5121,21.532,21.5121,21.524,266258.55
2013-07-19 13:30:00,54.23,54.28,54.21,54.26,187433.8,21.5201,21.5399,21.5121,21.532,187433.8
2013-07-19 14:00:00,54.26,54.34,54.23,54.26,225509.7,21.532,21.5637,21.5201,21.532,225509.7
2013-07-19 14:30:00,54.26,54.28,54.19,54.23,121101.0,21.532,21.5399,21.5042,21.5201,121101.0
2013-07-19 15:00:00,54.23,54.26,54.13,54.17,120064.55,21.5201,21.532,21.4804,21.4963,120064.55
2013-07-19 15:30:00,54.19,54.24,54.13,54.17,476494.25,21.5042,21.524,21.4804,21.4963,476494.25
2013-07-22 09:30:00,54.28,54.34,54.13,54.17,523134.5,21.5399,21.5637,21.4804,21.4963,523134.5
2013-07-22 10:00:00,54.17,54.28,54.13,54.23,272204.5,21.4963,21.5399,21.4804,21.5201,272204.5
2013-07-22 10:30:00,54.23,54.65,54.23,54.61,365430.45,21.5201,21.6867,21.5201,21.6709,365430.45
2013-07-22 11:00:00,54.61,54.87,54.59,54.65,473275.8,21.6709,21.774,21.6629,21.6867,473275.8
2013-07-22 11:30:00,54.65,54.72,54.57,54.57,136811.4,21.6867,21.7145,21.655,21.655,136811.4
2013-07-22 12:00:00,54.57,54.63,54.56,54.63,133811.15,21.655,21.6788,21.651,21.6788,133811.15
2013-07-22 12:30:00,54.63,54.68,54.61,54.61,121591.95,21.6788,21.6986,21.6709,21.6709,121591.95
2013-07-22 13:00:00,54.63,54.67,54.59,54.61,114555.0,21.6788,21.6947,21.6629,21.6709,114555.0
2013-07-22 13:30:00,54.59,54.59,54.48,54.52,157376.75,21.6629,21.6629,21.6193,21.6352,157376.75
2013-07-22 14:00:00,54.52,54.54,54.45,54.48,200962.2,21.6352,21.6431,21.6074,21.6193,200962.2
2013-07-22 14:30:00,54.48,54.56,54.37,54.45,375631.3,21.6193,21.651,21.5756,21.6074,375631.3
2013-07-22 15:00:00,54.45,54.45,54.39,54.41,111063.8,21.6074,21.6074,21.5836,21.5915,111063.8
2013-07-22 15:30:00,54.39,54.41,54.26,54.28,1502634.3,21.5836,21.5915,21.532,21.5399,1502634.3
2013-07-23 09:30:00,54.72,54.78,54.68,54.72,346392.5,21.7145,21.7383,21.6986,21.7145,346392.5
2013-07-23 10:00:00,54.74,54.83,54.7,54.79,169814.15,21.7225,21.7582,21.7066,21.7423,169814.15
2013-07-23 10:30:00,54.78,54.79,54.65,54.67,219072.8,21.7383,21.7423,21.6867,21.6947,219072.8
2013-07-23 11:00:00,54.67,54.72,54.45,54.45,271549.9,21.6947,21.7145,21.6074,21.6074,271549.9
2013-07-23 11:30:00,54.45,54.54,54.3,54.54,308698.45,21.6074,21.6431,21.5478,21.6431,308698.45
2013-07-23 12:00:00,54.54,54.65,54.48,54.63,156722.15,21.6431,21.6867,21.6193,21.6788,156722.15
2013-07-23 12:30:00,54.63,54.63,54.59,54.61,82261.4,21.6788,21.6788,21.6629,21.6709,82261.4
2013-07-23 13:00:00,54.61,54.65,54.59,54.63,85807.15,21.6709,21.6867,21.6629,21.6788,85807.15
2013-07-23 13:30:00,54.61,54.67,54.61,54.65,179578.6,21.6709,21.6947,21.6709,21.6867,179578.6
2013-07-23 14:00:00,54.65,54.67,54.59,54.63,205108.0,21.6867,21.6947,21.6629,21.6788,205108.0
2013-07-23 14:30:00,54.61,54.7,54.59,54.7,194307.1,21.6709,21.7066,21.6629,21.7066,194307.1
2013-07-23 15:00:00,54.7,54.7,54.65,54.68,116027.85,21.7066,21.7066,21.6867,21.6986,116027.85
2013-07-23 15:30:00,54.68,54.7,54.63,54.7,339628.3,21.6986,21.7066,21.6788,21.7066,339628.3
2013-07-24 09:30:00,54.57,54.68,54.45,54.46,402197.15,21.655,21.6986,21.6074,21.6113,402197.15
2013-07-24 10:00:00,54.46,54.46,54.23,54.26,432963.35,21.6113,21.6113,21.5201,21.532,432963.35
2013-07-24 10:30:00,54.28,54.43,54.23,54.37,194525.3,21.5399,21.5994,21.5201,21.5756,194525.3
2013-07-24 11:00:00,54.37,54.63,54.37,54.59,236037.85,21.5756,21.6788,21.5756,21.6629,236037.85
2013-07-24 11:30:00,54.61,54.67,54.54,54.61,159504.2,21.6709,21.6947,21.6431,21.6709,159504.2
2013-07-24 12:00:00,54.61,54.61,54.46,54.48,133483.85,21.6709,21.6709,21.6113,21.6193,133483.85
2013-07-24 12:30:00,54.48,54.63,54.46,54.5,162286.25,21.6193,21.6788,21.6113,21.6272,162286.25
2013-07-24 13:00:00,54.48,54.54,54.32,54.37,121755.6,21.6193,21.6431,21.5558,21.5756,121755.6
2013-07-24 13:30:00,54.35,54.35,54.24,54.28,210563.0,21.5677,21.5677,21.524,21.5399,210563.0
2013-07-24 14:00:00,54.3,54.32,54.24,54.26,188306.6,21.5478,21.5558,21.524,21.532,188306.6
2013-07-24 14:30:00,54.26,54.28,54.13,54.26,161468.0,21.532,21.5399,21.4804,21.532,161468.0
2013-07-24 15:00:00,54.26,54.3,54.19,54.3,141502.7,21.532,21.5478,21.5042,21.5478,141502.7
2013-07-24 15:30:00,54.3,54.34,54.21,54.28,279896.05,21.5478,21.5637,21.5121,21.5399,279896.05
2013-07-25 09:30:00,54.41,54.54,54.32,54.52,293260.8,21.5915,21.6431,21.5558,21.6352,293260.8
2013-07-25 10:00:00,54.52,54.67,54.41,54.43,338591.85,21.6352,21.6947,21.5915,21.5994,338591.85
2013-07-25 10:30:00,54.45,54.52,54.35,54.46,245147.7,21.6074,21.6352,21.5677,21.6113,245147.7
2013-07-25 11:00:00,54.46,54.48,54.35,54.46,344810.55,21.6113,21.6193,21.5677,21.6113,344810.55
2013-07-25 11:30:00,54.48,54.52,54.26,54.35,367394.25,21.6193,21.6352,21.532,21.5677,367394.25
2013-07-25 12:00:00,54.35,54.5,54.32,54.43,118155.3,21.5677,21.6272,21.5558,21.5994,118155.3
2013-07-25 12:30:00,54.41,54.52,54.41,54.46,190815.9,21.5915,21.6352,21.5915,21.6113,190815.9
2013-07-25 13:00:00,54.46,54.54,54.45,54.46,191143.2,21.6113,21.6431,21.6074,21.6113,191143.2
2013-07-25 13:30:00,54.46,54.54,54.41,54.43,139593.45,21.6113,21.6431,21.5915,21.5994,139593.45
2013-07-25 14:00:00,54.43,54.5,54.39,54.45,207617.3,21.5994,21.6272,21.5836,21.6074,207617.3
2013-07-25 14:30:00,54.45,54.5,54.39,54.43,136865.95,21.6074,21.6272,21.5836,21.5994,136865.95
2013-07-25 15:00:00,54.43,54.59,54.37,54.54,256003.15,21.5994,21.6629,21.5756,21.6431,256003.15
2013-07-25 15:30:00,54.54,54.63,54.52,54.56,445618.95,21.6431,21.6788,21.6352,21.651,445618.95
2013-07-26 09:30:00,54.21,54.59,54.21,54.59,242583.85,21.5121,21.6629,21.5121,21.6629,242583.85
2013-07-26 10:00:00,54.57,54.65,54.37,54.37,241220.1,21.655,21.6867,21.5756,21.5756,241220.1
2013-07-26 10:30:00,54.37,54.5,54.26,54.34,266367.65,21.5756,21.6272,21.532,21.5637,266367.65
2013-07-26 11:00:00,54.32,54.37,54.24,54.3,195561.75,21.5558,21.5756,21.524,21.5478,195561.75
2013-07-26 11:30:00,54.32,54.41,54.28,54.39,100208.35,21.5558,21.5915,21.5399,21.5836,100208.35
2013-07-26 12:00:00,54.37,54.48,54.37,54.45,65896.4,21.5756,21.6193,21.5756,21.6074,65896.4
2013-07-26 12:30:00,54.43,54.52,54.43,54.46,71951.45,21.5994,21.6352,21.5994,21.6113,71951.45
2013-07-26 13:00:00,54.46,54.57,54.45,54.57,152685.45,21.6113,21.655,21.6074,21.655,152685.45
2013-07-26 13:30:00,54.57,54.61,54.56,54.61,113845.85,21.655,21.6709,21.651,21.6709,113845.85
2013-07-26 14:00:00,54.61,54.72,54.54,54.57,183724.4,21.6709,21.7145,21.6431,21.655,183724.4
2013-07-26 14:30:00,54.57,54.63,54.54,54.56,178214.85,21.655,21.6788,21.6431,21.651,178214.85
2013-07-26 15:00:00,54.54,54.67,54.54,54.61,157540.4,21.6431,21.6947,21.6431,21.6709,157540.4
2013-07-26 15:30:00,54.63,54.68,54.57,54.68,278095.9,21.6788,21.6986,21.655,21.6986,278095.9
2013-07-29 09:30:00,54.81,54.83,54.65,54.68,364448.55,21.7502,21.7582,21.6867,21.6986,364448.55
2013-07-29 10:00:00,54.68,54.78,54.63,54.78,156776.7,21.6986,21.7383,21.6788,21.7383,156776.7
2013-07-29 10:30:00,54.78,54.81,54.68,54.81,178214.85,21.7383,21.7502,21.6986,21.7502,178214.85
2013-07-29 11:00:00,54.79,54.79,54.59,54.67,191852.35,21.7423,21.7423,21.6629,21.6947,191852.35
2013-07-29 11:30:00,54.67,54.72,54.61,54.67,257312.35,21.6947,21.7145,21.6709,21.6947,257312.35
2013-07-29 12:00:00,54.67,54.72,54.67,54.72,49531.4,21.6947,21.7145,21.6947,21.7145,49531.4
2013-07-29 12:30:00,54.72,54.74,54.68,54.7,52422.55,21.7145,21.7225,21.6986,21.7066,52422.55
2013-07-29 13:00:00,54.7,54.72,54.65,54.68,74133.45,21.7066,21.7145,21.6867,21.6986,74133.45
2013-07-29 13:30:00,54.7,54.7,54.63,54.67,63932.6,21.7066,21.7066,21.6788,21.6947,63932.6
2013-07-29 14:00:00,54.68,54.87,54.68,54.81,175651.0,21.6986,21.774,21.6986,21.7502,175651.0
2013-07-29 14:30:00,54.81,54.87,54.79,54.79,108336.3,21.7502,21.774,21.7423,21.7423,108336.3
2013-07-29 15:00:00,54.81,54.81,54.74,54.76,124974.05,21.7502,21.7502,21.7225,21.7304,124974.05
2013-07-29 15:30:00,54.76,54.78,54.68,54.78,267731.4,21.7304,21.7383,21.6986,21.7383,267731.4
2013-07-30 09:30:00,54.74,54.83,54.65,54.67,247547.9,21.7225,21.7582,21.6867,21.6947,247547.9
2013-07-30 10:00:00,54.67,54.74,54.56,54.61,146630.4,21.6947,21.7225,21.651,21.6709,146630.4
2013-07-30 10:30:00,54.59,54.65,54.56,54.61,119573.6,21.6629,21.6867,21.651,21.6709,119573.6
2013-07-30 11:00:00,54.59,54.65,54.5,54.59,269204.25,21.6629,21.6867,21.6272,21.6629,269204.25
2013-07-30 11:30:00,54.59,54.63,54.52,54.54,194143.45,21.6629,21.6788,21.6352,21.6431,194143.45
2013-07-30 12:00:00,54.56,54.56,54.48,54.52,96062.55,21.651,21.651,21.6193,21.6352,96062.55
2013-07-30 12:30:00,54.54,54.56,54.46,54.56,93007.75,21.6431,21.651,21.6113,21.651,93007.75
2013-07-30 13:00:00,54.56,54.56,54.41,54.43,143630.15,21.651,21.651,21.5915,21.5994,143630.15
2013-07-30 13:30:00,54.41,54.48,54.41,54.45,114391.35,21.5915,21.6193,21.5915,21.6074,114391.35
2013-07-30 14:00:00,54.46,54.5,54.41,54.46,101081.15,21.6113,21.6272,21.5915,21.6113,101081.15
2013-07-30 14:30:00,54.46,54.56,54.46,54.5,107845.35,21.6113,21.651,21.6113,21.6272,107845.35
2013-07-30 15:00:00,54.5,54.56,54.46,54.54,152521.8,21.6272,21.651,21.6113,21.6431,152521.8
2013-07-30 15:30:00,54.56,54.61,54.52,54.57,318844.75,21.651,21.6709,21.6352,21.655,318844.75
2013-07-31 09:30:00,54.56,54.83,54.54,54.78,406943.0,21.651,21.7582,21.6431,21.7383,406943.0
2013-07-31 10:00:00,54.78,55.0,54.72,55.0,271877.2,21.7383,21.8256,21.7145,21.8256,271877.2
2013-07-31 10:30:00,55.0,55.05,54.89,54.92,329809.3,21.8256,21.8455,21.782,21.7939,329809.3
2013-07-31 11:00:00,54.92,55.07,54.76,54.81,288624.05,21.7939,21.8534,21.7304,21.7502,288624.05
2013-07-31 11:30:00,54.81,54.98,54.79,54.9,153885.55,21.7502,21.8177,21.7423,21.7859,153885.55
2013-07-31 12:00:00,54.9,54.9,54.76,54.81,157104.0,21.7859,21.7859,21.7304,21.7502,157104.0
2013-07-31 12:30:00,54.81,54.89,54.79,54.81,84334.3,21.7502,21.782,21.7423,21.7502,84334.3
2013-07-31 13:00:00,54.81,54.87,54.76,54.85,129392.6,21.7502,21.774,21.7304,21.7661,129392.6
2013-07-31 13:30:00,54.85,54.9,54.78,54.89,110409.2,21.7661,21.7859,21.7383,21.782,110409.2
2013-07-31 14:00:00,54.89,55.05,54.72,54.96,356484.25,21.782,21.8455,21.7145,21.8098,356484.25
2013-07-31 14:30:00,54.96,55.29,54.96,55.29,304661.75,21.8098,21.9407,21.8098,21.9407,304661.75
2013-07-31 15:00:00,55.29,55.34,55.09,55.09,277823.15,21.9407,21.9606,21.8613,21.8613,277823.15
2013-07-31 15:30:00,55.09,55.11,54.81,54.9,809194.7,21.8613,21.8693,21.7502,21.7859,809194.7
2013-08-01 09:30:00,55.49,55.67,55.4,55.62,749462.45,22.0201,22.0915,21.9844,22.0717,749462.45
2013-08-01 10:00:00,55.62,55.62,55.44,55.55,361884.7,22.0717,22.0717,22.0002,22.0439,361884.7
2013-08-01 10:30:00,55.55,55.56,55.4,55.44,244056.7,22.0439,22.0479,21.9844,22.0002,244056.7
2013-08-01 11:00:00,55.44,55.56,55.4,55.55,233583.1,22.0002,22.0479,21.9844,22.0439,233583.1
2013-08-01 11:30:00,55.53,55.73,55.53,55.67,191852.35,22.0359,22.1153,22.0359,22.0915,191852.35
2013-08-01 12:00:00,55.69,55.69,55.56,55.62,114827.75,22.0994,22.0994,22.0479,22.0717,114827.75
2013-08-01 12:30:00,55.62,55.67,55.53,55.55,113082.15,22.0717,22.0915,22.0359,22.0439,113082.15
2013-08-01 13:00:00,55.55,55.58,55.51,55.58,89243.8,22.0439,22.0558,22.028,22.0558,89243.8
2013-08-01 13:30:00,55.58,55.58,55.51,55.53,166050.2,22.0558,22.0558,22.028,22.0359,166050.2
2013-08-01 14:00:00,55.55,55.64,55.53,55.64,190543.15,22.0439,22.0796,22.0359,22.0796,190543.15
2013-08-01 14:30:00,55.64,55.66,55.6,55.6,153121.85,22.0796,22.0875,22.0637,22.0637,153121.85
2013-08-01 15:00:00,55.6,55.62,55.53,55.58,298552.15,22.0637,22.0717,22.0359,22.0558,298552.15
2013-08-01 15:30:00,55.56,55.71,55.55,55.64,450201.15,22.0479,22.1074,22.0439,22.0796,450201.15
2013-08-02 09:30:00,55.53,55.77,55.53,55.75,319772.1,22.0359,22.1312,22.0359,22.1233,319772.1
2013-08-02 10:00:00,55.75,55.93,55.73,55.91,185797.3,22.1233,22.1947,22.1153,22.1867,185797.3
2013-08-02 10:30:00,55.93,55.93,55.71,55.71,142921.0,22.1947,22.1947,22.1074,22.1074,142921.0
2013-08-02 11:00:00,55.73,55.88,55.73,55.86,164468.25,22.1153,22.1748,22.1153,22.1669,164468.25
2013-08-02 11:30:00,55.86,55.88,55.71,55.75,139593.45,22.1669,22.1748,22.1074,22.1233,139593.45
2013-08-02 12:00:00,55.77,55.77,55.71,55.75,64805.4,22.1312,22.1312,22.1074,22.1233,64805.4
2013-08-02 12:30:00,55.75,55.84,55.73,55.8,81770.45,22.1233,22.159,22.1153,22.1431,81770.45
2013-08-02 13:00:00,55.82,55.89,55.8,55.86,135720.4,22.151,22.1788,22.1431,22.1669,135720.4
2013-08-02 13:30:00,55.86,55.89,55.82,55.86,106481.6,22.1669,22.1788,22.151,22.1669,106481.6
2013-08-02 14:00:00,55.86,55.89,55.82,55.88,141066.3,22.1669,22.1788,22.151,22.1748,141066.3
2013-08-02 14:30:00,55.86,55.88,55.82,55.84,158467.75,22.1669,22.1748,22.151,22.159,158467.75
2013-08-02 15:00:00,55.86,55.91,55.82,55.89,136265.9,22.1669,22.1867,22.151,22.1788,136265.9
2013-08-02 15:30:00,55.89,56.0,55.88,56.0,417362.05,22.1788,22.2225,22.1748,22.2225,417362.05
2013-08-05 09:30:00,55.58,55.73,55.47,55.56,230746.5,22.0558,22.1153,22.0121,22.0479,230746.5
2013-08-05 10:00:00,55.56,55.58,55.44,55.53,280823.4,22.0479,22.0558,22.0002,22.0359,280823.4
2013-08-05 10:30:00,55.53,55.58,55.51,55.55,201507.7,22.0359,22.0558,22.028,22.0439,201507.7
2013-08-05 11:00:00,55.53,55.67,55.49,55.67,201944.1,22.0359,22.0915,22.0201,22.0915,201944.1
2013-08-05 11:30:00,55.67,55.75,55.64,55.75,154049.2,22.0915,22.1233,22.0796,22.1233,154049.2
2013-08-05 12:00:00,55.75,55.82,55.71,55.75,120664.6,22.1233,22.151,22.1074,22.1233,120664.6
2013-08-05 12:30:00,55.75,55.8,55.71,55.75,100099.25,22.1233,22.1431,22.1074,22.1233,100099.25
2013-08-05 13:00:00,55.77,55.84,55.69,55.84,133647.5,22.1312,22.159,22.0994,22.159,133647.5
2013-08-05 13:30:00,55.84,55.84,55.8,55.84,120228.2,22.159,22.159,22.1431,22.159,120228.2
2013-08-05 14:00:00,55.82,55.91,55.8,55.86,144721.15,22.151,22.1867,22.1431,22.1669,144721.15
2013-08-05 14:30:00,55.84,55.91,55.84,55.89,91153.05,22.159,22.1867,22.159,22.1788,91153.05
2013-08-05 15:00:00,55.88,55.91,55.86,55.89,96608.05,22.1748,22.1867,22.1669,22.1788,96608.05
2013-08-05 15:30:00,55.88,55.95,55.88,55.93,339191.9,22.1748,22.2026,22.1748,22.1947,339191.9
2013-08-06 09:30:00,55.51,55.69,55.51,55.66,444964.35,22.028,22.0994,22.028,22.0875,444964.35
2013-08-06 10:00:00,55.66,55.75,55.55,55.66,417743.9,22.0875,22.1233,22.0439,22.0875,417743.9
2013-08-06 10:30:00,55.66,55.71,55.55,55.6,604577.65,22.0875,22.1074,22.0439,22.0637,604577.65
2013-08-06 11:00:00,55.6,55.82,55.55,55.78,325172.55,22.0637,22.151,22.0439,22.1352,325172.55
2013-08-06 11:30:00,55.8,55.91,55.77,55.91,122410.2,22.1431,22.1867,22.1312,22.1867,122410.2
2013-08-06 12:00:00,55.91,55.91,55.86,55.91,98190.0,22.1867,22.1867,22.1669,22.1867,98190.0
2013-08-06 12:30:00,55.91,56.02,55.91,56.0,154049.2,22.1867,22.2304,22.1867,22.2225,154049.2
2013-08-06 13:00:00,56.0,56.0,55.91,55.93,56895.65,22.2225,22.2225,22.1867,22.1947,56895.65
2013-08-06 13:30:00,55.93,55.93,55.84,55.88,80079.4,22.1947,22.1947,22.159,22.1748,80079.4
2013-08-06 14:00:00,55.86,55.89,55.82,55.86,130701.8,22.1669,22.1788,22.151,22.1669,130701.8
2013-08-06 14:30:00,55.88,55.91,55.82,55.89,130429.05,22.1748,22.1867,22.151,22.1788,130429.05
2013-08-06 15:00:00,55.89,55.95,55.86,55.89,153067.3,22.1788,22.2026,22.1669,22.1788,153067.3
2013-08-06 15:30:00,55.89,55.93,55.8,55.82,207617.3,22.1788,22.1947,22.1431,22.151,207617.3
2013-08-07 09:30:00,56.26,56.54,56.24,56.39,895383.7,22.3256,22.4367,22.3177,22.3772,895383.7
2013-08-07 10:00:00,56.39,56.55,56.22,56.26,1084617.65,22.3772,22.4407,22.3098,22.3256,1084617.65
2013-08-07 10:30:00,56.26,56.41,56.24,56.41,308371.15,22.3256,22.3852,22.3177,22.3852,308371.15
2013-08-07 11:00:00,56.41,56.41,56.24,56.26,276568.5,22.3852,22.3852,22.3177,22.3256,276568.5
2013-08-07 11:30:00,56.24,56.28,55.97,55.99,319499.35,22.3177,22.3336,22.2106,22.2185,319499.35
2013-08-07 12:00:00,55.99,56.17,55.93,56.1,140138.95,22.2185,22.2899,22.1947,22.2621,140138.95
2013-08-07 12:30:00,56.11,56.17,56.08,56.1,192070.55,22.2661,22.2899,22.2542,22.2621,192070.55
2013-08-07 13:00:00,56.1,56.17,56.02,56.1,230855.6,22.2621,22.2899,22.2304,22.2621,230855.6
2013-08-07 13:30:00,56.1,56.1,56.0,56.08,158631.4,22.2621,22.2621,22.2225,22.2542,158631.4
2013-08-07 14:00:00,56.08,56.08,55.97,56.0,126828.75,22.2542,22.2542,22.2106,22.2225,126828.75
2013-08-07 14:30:00,56.0,56.06,55.97,56.04,155358.4,22.2225,22.2463,22.2106,22.2383,155358.4
2013-08-07 15:00:00,56.04,56.1,56.02,56.1,276404.85,22.2383,22.2621,22.2304,22.2621,276404.85
2013-08-07 15:30:00,56.1,56.19,56.06,56.06,612487.4,22.2621,22.2979,22.2463,22.2463,612487.4
2013-08-08 09:30:00,56.13,56.26,56.08,56.17,410379.65,22.274,22.3256,22.2542,22.2899,410379.65
2013-08-08 10:00:00,56.15,56.26,56.11,56.11,313444.3,22.282,22.3256,22.2661,22.2661,313444.3
2013-08-08 10:30:00,56.13,56.21,55.97,56.1,463402.25,22.274,22.3058,22.2106,22.2621,463402.25
2013-08-08 11:00:00,56.11,56.11,55.84,55.95,253493.85,22.2661,22.2661,22.159,22.2026,253493.85
2013-08-08 11:30:00,55.95,56.13,55.93,56.1,223109.5,22.2026,22.274,22.1947,22.2621,223109.5
2013-08-08 12:00:00,56.1,56.24,56.08,56.21,173796.3,22.2621,22.3177,22.2542,22.3058,173796.3
2013-08-08 12:30:00,56.21,56.32,56.19,56.32,74951.7,22.3058,22.3494,22.2979,22.3494,74951.7
2013-08-08 13:00:00,56.32,56.39,56.26,56.3,157376.75,22.3494,22.3772,22.3256,22.3415,157376.75
2013-08-08 13:30:00,56.32,56.32,56.22,56.26,164904.65,22.3494,22.3494,22.3098,22.3256,164904.65
2013-08-08 14:00:00,56.26,56.26,56.17,56.24,140193.5,22.3256,22.3256,22.2899,22.3177,140193.5
2013-08-08 14:30:00,56.24,56.24,56.1,56.11,140629.9,22.3177,22.3177,22.2621,22.2661,140629.9
2013-08-08 15:00:00,56.11,56.13,56.06,56.11,175487.35,22.2661,22.274,22.2463,22.2661,175487.35
2013-08-08 15:30:00,56.1,56.13,56.06,56.06,247275.15,22.2621,22.274,22.2463,22.2463,247275.15
2013-08-09 09:30:00,56.88,56.88,56.41,56.43,1023358.0,22.5717,22.5717,22.3852,22.3931,1023358.0
2013-08-09 10:00:00,56.43,56.5,56.02,56.17,518443.2,22.3931,22.4209,22.2304,22.2899,518443.2
2013-08-09 10:30:00,56.17,56.21,55.99,56.0,707513.5,22.2899,22.3058,22.2185,22.2225,707513.5
2013-08-09 11:00:00,55.99,56.06,55.64,55.8,616960.5,22.2185,22.2463,22.0796,22.1431,616960.5
2013-08-09 11:30:00,55.8,56.0,55.77,55.99,154267.4,22.1431,22.2225,22.1312,22.2185,154267.4
2013-08-09 12:00:00,55.97,56.17,55.97,56.17,244929.5,22.2106,22.2899,22.2106,22.2899,244929.5
2013-08-09 12:30:00,56.15,56.19,56.04,56.06,107681.7,22.282,22.2979,22.2383,22.2463,107681.7
2013-08-09 13:00:00,56.04,56.1,55.95,56.1,121701.05,22.2383,22.2621,22.2026,22.2621,121701.05
2013-08-09 13:30:00,56.1,56.13,55.97,55.99,195179.9,22.2621,22.274,22.2106,22.2185,195179.9
2013-08-09 14:00:00,55.99,56.06,55.95,56.06,184706.3,22.2185,22.2463,22.2026,22.2463,184706.3
2013-08-09 14:30:00,56.06,56.13,56.04,56.1,166923.0,22.2463,22.274,22.2383,22.2621,166923.0
2013-08-09 15:00:00,56.1,56.11,56.0,56.02,191034.1,22.2621,22.2661,22.2225,22.2304,191034.1
2013-08-09 15:30:00,56.0,56.11,55.99,56.11,447364.55,22.2225,22.2661,22.2185,22.2661,447364.55
2013-08-12 09:30:00,55.53,55.89,55.53,55.84,479167.2,22.0359,22.1788,22.0359,22.159,479167.2
2013-08-12 10:00:00,55.84,55.91,55.8,55.84,309625.8,22.159,22.1867,22.1431,22.159,309625.8
2013-08-12 10:30:00,55.84,55.88,55.75,55.78,226437.05,22.159,22.1748,22.1233,22.1352,226437.05
2013-08-12 11:00:00,55.77,55.78,55.66,55.69,228346.3,22.1312,22.1352,22.0875,22.0994,228346.3
2013-08-12 11:30:00,55.69,55.73,55.6,55.67,159122.35,22.0994,22.1153,22.0637,22.0915,159122.35
2013-08-12 12:00:00,55.67,55.75,55.66,55.71,120610.05,22.0915,22.1233,22.0875,22.1074,120610.05
2013-08-12 12:30:00,55.69,55.71,55.58,55.6,152685.45,22.0994,22.1074,22.0558,22.0637,152685.45
2013-08-12 13:00:00,55.62,55.64,55.51,55.56,112263.9,22.0717,22.0796,22.028,22.0479,112263.9
2013-08-12 13:30:00,55.56,55.64,55.55,55.58,97262.65,22.0479,22.0796,22.0439,22.0558,97262.65
2013-08-12 14:00:00,55.58,55.58,55.49,55.51,120882.8,22.0558,22.0558,22.0201,22.028,120882.8
2013-08-12 14:30:00,55.53,55.66,55.47,55.66,139920.75,22.0359,22.0875,22.0121,22.0875,139920.75
2013-08-12 15:00:00,55.67,55.71,55.58,55.58,142430.05,22.0915,22.1074,22.0558,22.0558,142430.05
2013-08-12 15:30:00,55.58,55.62,55.49,55.51,271004.4,22.0558,22.0717,22.0201,22.028,271004.4
2013-08-13 09:30:00,56.02,56.04,55.67,55.8,317535.55,22.2304,22.2383,22.0915,22.1431,317535.55
2013-08-13 10:00:00,55.8,55.84,55.55,55.62,329700.2,22.1431,22.159,22.0439,22.0717,329700.2
2013-08-13 10:30:00,55.62,55.75,55.58,55.75,174123.6,22.0717,22.1233,22.0558,22.1233,174123.6
2013-08-13 11:00:00,55.73,55.99,55.71,55.97,207126.35,22.1153,22.2185,22.1074,22.2106,207126.35
2013-08-13 11:30:00,55.95,56.02,55.86,55.88,234510.45,22.2026,22.2304,22.1669,22.1748,234510.45
2013-08-13 12:00:00,55.88,55.97,55.82,55.95,197907.4,22.1748,22.2106,22.151,22.2026,197907.4
2013-08-13 12:30:00,55.97,56.15,55.95,56.1,137902.4,22.2106,22.282,22.2026,22.2621,137902.4
2013-08-13 13:00:00,56.1,56.22,56.1,56.19,100753.85,22.2621,22.3098,22.2621,22.2979,100753.85
2013-08-13 13:30:00,56.19,56.21,56.1,56.11,165995.65,22.2979,22.3058,22.2621,22.2661,165995.65
2013-08-13 14:00:00,56.11,56.15,56.04,56.08,175487.35,22.2661,22.282,22.2383,22.2542,175487.35
2013-08-13 14:30:00,56.08,56.13,56.02,56.13,131138.2,22.2542,22.274,22.2304,22.274,131138.2
2013-08-13 15:00:00,56.11,56.22,56.1,56.17,130265.4,22.2661,22.3098,22.2621,22.2899,130265.4
2013-08-13 15:30:00,56.19,56.19,56.1,56.15,193543.4,22.2979,22.2979,22.2621,22.282,193543.4
2013-08-14 09:30:00,55.89,55.97,55.71,55.82,310062.2,22.1788,22.2106,22.1074,22.151,310062.2
2013-08-14 10:00:00,55.84,55.88,55.75,55.77,155140.2,22.159,22.1748,22.1233,22.1312,155140.2
2013-08-14 10:30:00,55.78,55.8,55.67,55.69,158631.4,22.1352,22.1431,22.0915,22.0994,158631.4
2013-08-14 11:00:00,55.69,55.71,55.58,55.6,138829.75,22.0994,22.1074,22.0558,22.0637,138829.75
2013-08-14 11:30:00,55.6,55.64,55.55,55.56,115700.55,22.0637,22.0796,22.0439,22.0479,115700.55
2013-08-14 12:00:00,55.58,55.6,55.55,55.58,90389.35,22.0558,22.0637,22.0439,22.0558,90389.35
2013-08-14 12:30:00,55.6,55.6,55.51,55.53,115809.65,22.0637,22.0637,22.028,22.0359,115809.65
2013-08-14 13:00:00,55.53,55.53,55.49,55.49,121591.95,22.0359,22.0359,22.0201,22.0201,121591.95
2013-08-14 13:30:00,55.47,55.47,55.38,55.44,184924.5,22.0121,22.0121,21.9764,22.0002,184924.5
2013-08-14 14:00:00,55.42,55.49,55.42,55.45,98735.5,21.9923,22.0201,21.9923,22.0042,98735.5
2013-08-14 14:30:00,55.45,55.49,55.42,55.45,116409.7,22.0042,22.0201,21.9923,22.0042,116409.7
2013-08-14 15:00:00,55.47,55.58,55.45,55.53,113736.75,22.0121,22.0558,22.0042,22.0359,113736.75
2013-08-14 15:30:00,55.51,55.56,55.49,55.49,171832.5,22.028,22.0479,22.0201,22.0201,171832.5
2013-08-15 09:30:00,54.9,54.98,54.72,54.96,499623.45,21.7859,21.8177,21.7145,21.8098,499623.45
2013-08-15 10:00:00,54.96,55.0,54.76,54.96,322063.2,21.8098,21.8256,21.7304,21.8098,322063.2
2013-08-15 10:30:00,54.96,54.98,54.87,54.98,210726.65,21.8098,21.8177,21.774,21.8177,210726.65
2013-08-15 11:00:00,55.0,55.05,54.92,55.01,203307.85,21.8256,21.8455,21.7939,21.8296,203307.85
2013-08-15 11:30:00,55.0,55.05,54.96,55.01,133156.55,21.8256,21.8455,21.8098,21.8296,133156.55
2013-08-15 12:00:00,55.01,55.01,54.92,55.01,90607.55,21.8296,21.8296,21.7939,21.8296,90607.55
2013-08-15 12:30:00,55.0,55.05,54.96,54.96,97208.1,21.8256,21.8455,21.8098,21.8098,97208.1
2013-08-15 13:00:00,54.98,55.11,54.92,55.03,147448.65,21.8177,21.8693,21.7939,21.8375,147448.65
2013-08-15 13:30:00,55.03,55.12,55.01,55.03,123610.3,21.8375,21.8732,21.8296,21.8375,123610.3
2013-08-15 14:00:00,55.05,55.14,55.01,55.11,172268.9,21.8455,21.8812,21.8296,21.8693,172268.9
2013-08-15 14:30:00,55.11,55.18,55.07,55.12,201398.6,21.8693,21.8971,21.8534,21.8732,201398.6
2013-08-15 15:00:00,55.12,55.14,55.09,55.11,117773.45,21.8732,21.8812,21.8613,21.8693,117773.45
2013-08-15 15:30:00,55.11,55.18,55.0,55.05,472075.7,21.8693,21.8971,21.8256,21.8455,472075.7
2013-08-16 09:30:00,55.07,55.12,54.87,55.03,394178.3,21.8534,21.8732,21.774,21.8375,394178.3
2013-08-16 10:00:00,55.03,55.03,54.7,54.92,366957.85,21.8375,21.8375,21.7066,21.7939,366957.85
2013-08-16 10:30:00,54.9,54.96,54.79,54.94,343610.45,21.7859,21.8098,21.7423,21.8018,343610.45
2013-08-16 11:00:00,54.92,54.96,54.83,54.9,286660.25,21.7939,21.8098,21.7582,21.7859,286660.25
2013-08-16 11:30:00,54.89,55.09,54.89,55.09,202871.45,21.782,21.8613,21.782,21.8613,202871.45
2013-08-16 12:00:00,55.09,55.09,55.01,55.03,165559.25,21.8613,21.8613,21.8296,21.8375,165559.25
2013-08-16 12:30:00,55.05,55.09,54.98,55.01,122792.05,21.8455,21.8613,21.8177,21.8296,122792.05
2013-08-16 13:00:00,55.01,55.01,54.87,54.89,191634.15,21.8296,21.8296,21.774,21.782,191634.15
2013-08-16 13:30:00,54.9,55.01,54.87,55.0,151158.05,21.7859,21.8296,21.774,21.8256,151158.05
2013-08-16 14:00:00,55.0,55.05,54.89,54.92,177123.85,21.8256,21.8455,21.782,21.7939,177123.85
2013-08-16 14:30:00,54.94,55.07,54.89,55.01,190379.5,21.8018,21.8534,21.782,21.8296,190379.5
2013-08-16 15:00:00,55.01,55.07,54.83,54.89,409943.25,21.8296,21.8534,21.7582,21.782,409943.25
2013-08-16 15:30:00,54.87,54.9,54.79,54.79,572720.45,21.774,21.7859,21.7423,21.7423,572720.45
2013-08-19 09:30:00,54.5,54.54,54.37,54.52,492859.25,21.6272,21.6431,21.5756,21.6352,492859.25
2013-08-19 10:00:00,54.52,54.63,54.45,54.56,416816.55,21.6352,21.6788,21.6074,21.651,416816.55
2013-08-19 10:30:00,54.56,54.72,54.52,54.72,259221.6,21.651,21.7145,21.6352,21.7145,259221.6
2013-08-19 11:00:00,54.7,54.72,54.46,54.48,185851.85,21.7066,21.7145,21.6113,21.6193,185851.85
2013-08-19 11:30:00,54.46,54.59,54.43,54.46,173032.6,21.6113,21.6629,21.5994,21.6113,173032.6
2013-08-19 12:00:00,54.46,54.48,54.35,54.39,120937.35,21.6113,21.6193,21.5677,21.5836,120937.35
2013-08-19 12:30:00,54.39,54.39,54.32,54.34,97099.0,21.5836,21.5836,21.5558,21.5637,97099.0
2013-08-19 13:00:00,54.35,54.37,54.24,54.26,140629.9,21.5677,21.5756,21.524,21.532,140629.9
2013-08-19 13:30:00,54.24,54.32,54.24,54.3,133702.05,21.524,21.5558,21.524,21.5478,133702.05
2013-08-19 14:00:00,54.28,54.32,54.23,54.26,122682.95,21.5399,21.5558,21.5201,21.532,122682.95
2013-08-19 14:30:00,54.26,54.26,54.12,54.15,188088.4,21.532,21.532,21.4764,21.4883,188088.4
2013-08-19 15:00:00,54.17,54.17,54.08,54.1,221418.45,21.4963,21.4963,21.4605,21.4685,221418.45
2013-08-19 15:30:00,54.1,54.1,54.04,54.04,400778.85,21.4685,21.4685,21.4447,21.4447,400778.85
2013-08-20 09:30:00,54.61,54.61,54.32,54.46,479167.2,21.6709,21.6709,21.5558,21.6113,479167.2
2013-08-20 10:00:00,54.46,54.57,54.28,54.3,265167.55,21.6113,21.655,21.5399,21.5478,265167.55
2013-08-20 10:30:00,54.3,54.59,54.26,54.46,278586.85,21.5478,21.6629,21.532,21.6113,278586.85
2013-08-20 11:00:00,54.48,54.59,54.45,54.54,164468.25,21.6193,21.6629,21.6074,21.6431,164468.25
2013-08-20 11:30:00,54.56,54.7,54.54,54.67,214545.15,21.651,21.7066,21.6431,21.6947,214545.15
2013-08-20 12:00:00,54.68,54.72,54.63,54.7,153994.65,21.6986,21.7145,21.6788,21.7066,153994.65
2013-08-20 12:30:00,54.7,54.74,54.61,54.68,153885.55,21.7066,21.7225,21.6709,21.6986,153885.55
2013-08-20 13:00:00,54.67,54.74,54.65,54.67,146139.45,21.6947,21.7225,21.6867,21.6947,146139.45
2013-08-20 13:30:00,54.67,54.74,54.65,54.67,95244.3,21.6947,21.7225,21.6867,21.6947,95244.3
2013-08-20 14:00:00,54.65,54.67,54.56,54.65,108881.8,21.6867,21.6947,21.651,21.6867,108881.8
2013-08-20 14:30:00,54.65,54.65,54.57,54.61,121155.55,21.6867,21.6867,21.655,21.6709,121155.55
2013-08-20 15:00:00,54.61,54.63,54.59,54.63,99826.5,21.6709,21.6788,21.6629,21.6788,99826.5
2013-08-20 15:30:00,54.63,54.68,54.57,54.67,304770.85,21.6788,21.6986,21.655,21.6947,304770.85
2013-08-21 09:30:00,54.96,55.09,54.83,55.0,441745.9,21.8098,21.8613,21.7582,21.8256,441745.9
2013-08-21 10:00:00,55.0,55.12,54.9,54.9,372576.5,21.8256,21.8732,21.7859,21.7859,372576.5
2013-08-21 10:30:00,54.92,54.94,54.81,54.83,217490.85,21.7939,21.8018,21.7502,21.7582,217490.85
2013-08-21 11:00:00,54.81,54.81,54.54,54.54,264458.4,21.7502,21.7502,21.6431,21.6431,264458.4
2013-08-21 11:30:00,54.54,54.56,54.41,54.46,207235.45,21.6431,21.651,21.5915,21.6113,207235.45
2013-08-21 12:00:00,54.46,54.57,54.43,54.54,165122.85,21.6113,21.655,21.5994,21.6431,165122.85
2013-08-21 12:30:00,54.52,54.56,54.5,54.52,152685.45,21.6352,21.651,21.6272,21.6352,152685.45
2013-08-21 13:00:00,54.54,54.59,54.48,54.56,104299.6,21.6431,21.6629,21.6193,21.651,104299.6
2013-08-21 13:30:00,54.56,54.57,54.5,54.56,95844.35,21.651,21.655,21.6272,21.651,95844.35
2013-08-21 14:00:00,54.54,54.57,54.3,54.46,273404.6,21.6431,21.655,21.5478,21.6113,273404.6
2013-08-21 14:30:00,54.46,54.83,54.45,54.78,331609.45,21.6113,21.7582,21.6074,21.7383,331609.45
2013-08-21 15:00:00,54.78,54.9,54.68,54.79,347374.4,21.7383,21.7859,21.6986,21.7423,347374.4
2013-08-21 15:30:00,54.79,54.83,54.54,54.59,322936.0,21.7423,21.7582,21.6431,21.6629,322936.0
2013-08-22 09:30:00,54.3,54.41,54.13,54.21,595795.1,21.5478,21.5915,21.4804,21.5121,595795.1
2013-08-22 10:00:00,54.19,54.21,53.99,54.04,241438.3,21.5042,21.5121,21.4248,21.4447,241438.3
2013-08-22 10:30:00,54.02,54.26,54.01,54.19,368594.35,21.4367,21.532,21.4328,21.5042,368594.35
2013-08-22 11:00:00,54.19,54.3,54.1,54.13,240620.05,21.5042,21.5478,21.4685,21.4804,240620.05
2013-08-22 11:30:00,54.13,54.26,54.13,54.17,245093.15,21.4804,21.532,21.4804,21.4963,245093.15
2013-08-22 12:00:00,54.17,54.24,54.17,54.19,46149.3,21.4963,21.524,21.4963,21.5042,46149.3
2013-08-22 12:30:00,54.19,54.19,54.19,54.19,109.1,21.5042,21.5042,21.5042,21.5042,109.1
2013-08-22 13:00:00,54.19,54.19,54.19,54.19,0.0,21.5042,21.5042,21.5042,21.5042,0.0
2013-08-22 13:30:00,54.19,54.19,54.19,54.19,0.0,21.5042,21.5042,21.5042,21.5042,0.0
2013-08-22 14:00:00,54.19,54.19,54.19,54.19,109.1,21.5042,21.5042,21.5042,21.5042,109.1
2013-08-22 14:30:00,54.19,54.19,54.19,54.19,0.0,21.5042,21.5042,21.5042,21.5042,0.0
2013-08-22 15:00:00,54.34,54.43,54.19,54.41,141229.95,21.5637,21.5994,21.5042,21.5915,141229.95
2013-08-22 15:30:00,54.41,54.41,54.21,54.23,603323.0,21.5915,21.5915,21.5121,21.5201,603323.0
2013-08-23 09:30:00,54.65,54.68,54.54,54.63,444527.95,21.6867,21.6986,21.6431,21.6788,444527.95
2013-08-23 10:00:00,54.63,54.76,54.5,54.67,273513.7,21.6788,21.7304,21.6272,21.6947,273513.7
2013-08-23 10:30:00,54.67,54.74,54.65,54.68,185524.55,21.6947,21.7225,21.6867,21.6986,185524.55
2013-08-23 11:00:00,54.7,54.76,54.59,54.61,199543.9,21.7066,21.7304,21.6629,21.6709,199543.9
2013-08-23 11:30:00,54.59,54.72,54.59,54.67,149521.55,21.6629,21.7145,21.6629,21.6947,149521.55
2013-08-23 12:00:00,54.67,54.68,54.57,54.59,70805.9,21.6947,21.6986,21.655,21.6629,70805.9
2013-08-23 12:30:00,54.59,54.68,54.59,54.68,90662.1,21.6629,21.6986,21.6629,21.6986,90662.1
2013-08-23 13:00:00,54.67,54.74,54.67,54.72,77679.2,21.6947,21.7225,21.6947,21.7145,77679.2
2013-08-23 13:30:00,54.72,54.81,54.7,54.76,108663.6,21.7145,21.7502,21.7066,21.7304,108663.6
2013-08-23 14:00:00,54.76,54.78,54.65,54.68,54495.45,21.7304,21.7383,21.6867,21.6986,54495.45
2013-08-23 14:30:00,54.7,54.78,54.68,54.76,87116.35,21.7066,21.7383,21.6986,21.7304,87116.35
2013-08-23 15:00:00,54.78,54.83,54.74,54.83,107681.7,21.7383,21.7582,21.7225,21.7582,107681.7
2013-08-23 15:30:00,54.81,54.96,54.78,54.89,353647.65,21.7502,21.8098,21.7383,21.782,353647.65
2013-08-26 09:30:00,54.76,54.94,54.68,54.83,257039.6,21.7304,21.8018,21.6986,21.7582,257039.6
2013-08-26 10:00:00,54.85,54.9,54.79,54.87,138993.4,21.7661,21.7859,21.7423,21.774,138993.4
2013-08-26 10:30:00,54.87,54.89,54.81,54.85,74460.75,21.774,21.782,21.7502,21.7661,74460.75
2013-08-26 11:00:00,54.85,54.92,54.72,54.74,144557.5,21.7661,21.7939,21.7145,21.7225,144557.5
2013-08-26 11:30:00,54.76,54.79,54.7,54.72,104954.2,21.7304,21.7423,21.7066,21.7145,104954.2
2013-08-26 12:00:00,54.72,54.78,54.7,54.72,82861.45,21.7145,21.7383,21.7066,21.7145,82861.45
2013-08-26 12:30:00,54.72,54.76,54.65,54.74,91862.2,21.7145,21.7304,21.6867,21.7225,91862.2
2013-08-26 13:00:00,54.74,54.79,54.74,54.79,62514.3,21.7225,21.7423,21.7225,21.7423,62514.3
2013-08-26 13:30:00,54.79,54.83,54.76,54.79,100753.85,21.7423,21.7582,21.7304,21.7423,100753.85
2013-08-26 14:00:00,54.79,54.81,54.76,54.79,110191.0,21.7423,21.7502,21.7304,21.7423,110191.0
2013-08-26 14:30:00,54.78,54.79,54.72,54.76,148757.85,21.7383,21.7423,21.7145,21.7304,148757.85
2013-08-26 15:00:00,54.78,54.78,54.61,54.67,201507.7,21.7383,21.7383,21.6709,21.6947,201507.7
2013-08-26 15:30:00,54.67,54.72,54.63,54.7,420853.25,21.6947,21.7145,21.6788,21.7066,420853.25
2013-08-27 09:30:00,54.1,54.32,54.1,54.17,384741.15,21.4685,21.5558,21.4685,21.4963,384741.15
2013-08-27 10:00:00,54.19,54.26,54.1,54.1,159776.95,21.5042,21.532,21.4685,21.4685,159776.95
2013-08-27 10:30:00,54.12,54.39,54.1,54.37,178542.15,21.4764,21.5836,21.4685,21.5756,178542.15
2013-08-27 11:00:00,54.37,54.39,54.17,54.17,380104.4,21.5756,21.5836,21.4963,21.4963,380104.4
2013-08-27 11:30:00,54.19,54.24,54.02,54.02,277986.8,21.5042,21.524,21.4367,21.4367,277986.8
2013-08-27 12:00:00,54.02,54.08,53.93,54.01,181596.95,21.4367,21.4605,21.401,21.4328,181596.95
2013-08-27 12:30:00,54.01,54.06,53.97,53.99,122028.35,21.4328,21.4526,21.4169,21.4248,122028.35
2013-08-27 13:00:00,53.97,54.04,53.95,53.99,146739.5,21.4169,21.4447,21.409,21.4248,146739.5
2013-08-27 13:30:00,53.97,54.06,53.95,54.02,104954.2,21.4169,21.4526,21.409,21.4367,104954.2
2013-08-27 14:00:00,54.04,54.04,53.9,53.97,131192.75,21.4447,21.4447,21.3891,21.4169,131192.75
2013-08-27 14:30:00,53.97,53.97,53.86,53.88,190324.95,21.4169,21.4169,21.3732,21.3812,190324.95
2013-08-27 15:00:00,53.88,53.93,53.86,53.9,174287.25,21.3812,21.401,21.3732,21.3891,174287.25
2013-08-27 15:30:00,53.88,53.91,53.77,53.8,427017.4,21.3812,21.3931,21.3375,21.3494,427017.4
2013-08-28 09:30:00,53.22,53.51,53.2,53.33,398324.1,21.1193,21.2344,21.1113,21.1629,398324.1
2013-08-28 10:00:00,53.35,53.38,53.27,53.31,251093.65,21.1709,21.1828,21.1391,21.155,251093.65
2013-08-28 10:30:00,53.33,53.44,53.25,53.4,412016.15,21.1629,21.2066,21.1312,21.1907,412016.15
2013-08-28 11:00:00,53.42,53.9,53.38,53.84,577084.45,21.1986,21.3891,21.1828,21.3653,577084.45
2013-08-28 11:30:00,53.84,53.93,53.69,53.9,207617.3,21.3653,21.401,21.3058,21.3891,207617.3
2013-08-28 12:00:00,53.9,53.99,53.9,53.97,160486.1,21.3891,21.4248,21.3891,21.4169,160486.1
2013-08-28 12:30:00,53.99,54.01,53.91,53.99,143466.5,21.4248,21.4328,21.3931,21.4248,143466.5
2013-08-28 13:00:00,53.97,53.99,53.77,53.86,250766.35,21.4169,21.4248,21.3375,21.3732,250766.35
2013-08-28 13:30:00,53.86,53.88,53.77,53.84,179796.8,21.3732,21.3812,21.3375,21.3653,179796.8
2013-08-28 14:00:00,53.84,53.86,53.73,53.75,156885.8,21.3653,21.3732,21.3217,21.3296,156885.8
2013-08-28 14:30:00,53.75,53.79,53.69,53.79,155412.95,21.3296,21.3455,21.3058,21.3455,155412.95
2013-08-28 15:00:00,53.79,53.99,53.77,53.97,229219.1,21.3455,21.4248,21.3375,21.4169,229219.1
2013-08-28 15:30:00,53.97,53.99,53.77,53.93,538572.15,21.4169,21.4248,21.3375,21.401,538572.15
2013-08-29 09:30:00,58.44,58.66,58.26,58.37,6194097.95,23.1907,23.278,23.1193,23.1629,6194097.95
2013-08-29 10:00:00,58.35,58.37,57.62,58.15,3599209.0,23.155,23.1629,22.8653,23.0756,3599209.0
2013-08-29 10:30:00,58.13,58.39,58.13,58.28,3893506.25,23.0677,23.1709,23.0677,23.1272,3893506.25
2013-08-29 11:00:00,58.28,58.37,58.13,58.31,2578469.4,23.1272,23.1629,23.0677,23.1391,2578469.4
2013-08-29 11:30:00,58.31,58.33,58.15,58.3,1298835.5,23.1391,23.1471,23.0756,23.1352,1298835.5
2013-08-29 12:00:00,58.3,58.31,58.17,58.2,1063452.25,23.1352,23.1391,23.0836,23.0955,1063452.25
2013-08-29 12:30:00,58.2,58.26,57.98,58.08,933786.9,23.0955,23.1193,23.0082,23.0479,933786.9
2013-08-29 13:00:00,58.08,58.13,57.93,57.95,892492.55,23.0479,23.0677,22.9883,22.9963,892492.55
2013-08-29 13:30:00,57.95,58.0,57.93,57.95,1145113.6,22.9963,23.0161,22.9883,22.9963,1145113.6
2013-08-29 14:00:00,57.95,58.08,57.95,57.98,1309309.1,22.9963,23.0479,22.9963,23.0082,1309309.1
2013-08-29 14:30:00,58.0,58.24,57.93,58.22,1822951.9,23.0161,23.1114,22.9883,23.1034,1822951.9
2013-08-29 15:00:00,58.22,58.37,55.34,58.17,1475195.65,23.1034,23.1629,21.9606,23.0836,1475195.65
2013-08-29 15:30:00,58.15,58.41,58.11,58.31,3051527.0,23.0756,23.1788,23.0598,23.1391,3051527.0
2013-08-30 09:30:00,58.72,58.72,58.44,58.63,2716262.7,23.3018,23.3018,23.1907,23.2661,2716262.7
2013-08-30 10:00:00,58.63,58.72,58.5,58.7,1458939.75,23.2661,23.3018,23.2145,23.2939,1458939.75
2013-08-30 10:30:00,58.7,58.75,58.61,58.66,1218756.1,23.2939,23.3137,23.2582,23.278,1218756.1
2013-08-30 11:00:00,58.64,58.66,58.48,58.55,1290707.55,23.2701,23.278,23.2066,23.2344,1290707.55
2013-08-30 11:30:00,58.55,58.59,58.46,58.55,846561.45,23.2344,23.2502,23.1987,23.2344,846561.45
2013-08-30 12:00:00,58.55,58.57,58.3,58.37,587558.05,23.2344,23.2423,23.1352,23.1629,587558.05
2013-08-30 12:30:00,58.37,58.41,58.26,58.37,567156.35,23.1629,23.1788,23.1193,23.1629,567156.35
2013-08-30 13:00:00,58.35,58.41,58.2,58.33,382395.5,23.155,23.1788,23.0955,23.1471,382395.5
2013-08-30 13:30:00,58.33,58.33,58.13,58.15,378577.0,23.1471,23.1471,23.0677,23.0756,378577.0
2013-08-30 14:00:00,58.13,58.3,58.13,58.26,351847.5,23.0677,23.1352,23.0677,23.1193,351847.5
2013-08-30 14:30:00,58.28,58.7,58.26,58.68,879673.3,23.1272,23.2939,23.1193,23.286,879673.3
2013-08-30 15:00:00,58.68,58.9,58.64,58.9,1831570.8,23.286,23.3733,23.2701,23.3733,1831570.8
2013-08-30 15:30:00,58.9,59.34,58.85,59.3,2183036.45,23.3733,23.5479,23.3534,23.532,2183036.45
2013-09-03 09:30:00,57.98,58.06,57.01,57.65,4217696.9,23.0082,23.0399,22.6233,22.8772,4217696.9
2013-09-03 10:00:00,57.65,57.87,57.54,57.82,1881156.75,22.8772,22.9645,22.8336,22.9447,1881156.75
2013-09-03 10:30:00,57.84,58.24,57.76,57.78,1609715.95,22.9526,23.1114,22.9209,22.9288,1609715.95
2013-09-03 11:00:00,57.76,57.87,57.45,57.53,1201081.9,22.9209,22.9645,22.7979,22.8296,1201081.9
2013-09-03 11:30:00,57.54,57.73,57.32,57.62,922385.95,22.8336,22.909,22.7463,22.8653,922385.95
2013-09-03 12:00:00,57.64,57.75,57.42,57.64,461547.55,22.8733,22.9169,22.786,22.8733,461547.55
2013-09-03 12:30:00,57.64,57.84,57.64,57.75,796702.75,22.8733,22.9526,22.8733,22.9169,796702.75
2013-09-03 13:00:00,57.76,58.0,57.64,58.0,756117.55,22.9209,23.0161,22.8733,23.0161,756117.55
2013-09-03 13:30:00,58.0,58.06,57.69,57.75,626561.3,23.0161,23.0399,22.8931,22.9169,626561.3
2013-09-03 14:00:00,57.75,58.24,57.75,58.19,946497.05,22.9169,23.1114,22.9169,23.0915,946497.05
2013-09-03 14:30:00,58.19,58.37,58.02,58.33,1276142.7,23.0915,23.1629,23.0241,23.1471,1276142.7
2013-09-03 15:00:00,58.33,58.64,58.31,58.59,1211991.9,23.1471,23.2701,23.1391,23.2502,1211991.9
2013-09-03 15:30:00,58.57,58.74,58.53,58.66,2389780.95,23.2423,23.3098,23.2264,23.278,2389780.95
2013-09-04 09:30:00,58.68,58.74,58.59,58.64,1949726.1,23.286,23.3098,23.2502,23.2701,1949726.1
2013-09-04 10:00:00,58.64,58.9,58.61,58.83,1577095.05,23.2701,23.3733,23.2582,23.3455,1577095.05
2013-09-04 10:30:00,58.83,58.97,58.77,58.96,1309418.2,23.3455,23.401,23.3217,23.3971,1309418.2
2013-09-04 11:00:00,58.96,59.23,58.86,59.19,1349130.6,23.3971,23.5042,23.3574,23.4883,1349130.6
2013-09-04 11:30:00,59.19,59.34,58.99,59.07,869417.9,23.4883,23.5479,23.409,23.4407,869417.9
2013-09-04 12:00:00,59.05,59.12,58.96,59.01,972135.55,23.4328,23.4606,23.3971,23.4169,972135.55
2013-09-04 12:30:00,59.01,59.38,59.01,59.21,758245.0,23.4169,23.5637,23.4169,23.4963,758245.0
2013-09-04 13:00:00,59.21,59.25,59.05,59.08,486749.65,23.4963,23.5122,23.4328,23.4447,486749.65
2013-09-04 13:30:00,59.12,59.18,59.03,59.1,413216.25,23.4606,23.4844,23.4249,23.4526,413216.25
2013-09-04 14:00:00,59.08,59.18,58.97,59.07,535135.5,23.4447,23.4844,23.401,23.4407,535135.5
2013-09-04 14:30:00,59.07,59.25,59.01,59.23,643853.65,23.4407,23.5122,23.4169,23.5042,643853.65
2013-09-04 15:00:00,59.23,59.41,59.19,59.3,1734526.35,23.5042,23.5756,23.4883,23.532,1734526.35
2013-09-04 15:30:00,59.29,59.47,59.29,59.41,1568367.05,23.528,23.5995,23.528,23.5756,1568367.05
2013-09-05 09:30:00,60.37,60.4,60.16,60.29,1978528.5,23.9566,23.9685,23.8733,23.9249,1978528.5
2013-09-05 10:00:00,60.31,60.33,60.13,60.18,1123457.25,23.9328,23.9407,23.8614,23.8812,1123457.25
2013-09-05 10:30:00,60.2,60.26,60.15,60.18,819068.25,23.8891,23.913,23.8693,23.8812,819068.25
2013-09-05 11:00:00,60.18,60.18,59.89,59.89,850052.65,23.8812,23.8812,23.7661,23.7661,850052.65
2013-09-05 11:30:00,59.91,60.11,59.85,60.05,539554.05,23.7741,23.8534,23.7503,23.8296,539554.05
2013-09-05 12:00:00,60.05,60.26,59.98,60.0,571193.05,23.8296,23.913,23.8018,23.8098,571193.05
2013-09-05 12:30:00,60.02,60.05,59.85,59.93,305480.0,23.8177,23.8296,23.7503,23.782,305480.0
2013-09-05 13:00:00,59.91,60.02,59.85,59.87,378795.2,23.7741,23.8177,23.7503,23.7582,378795.2
2013-09-05 13:30:00,59.89,59.89,59.67,59.74,946006.1,23.7661,23.7661,23.6788,23.7066,946006.1
2013-09-05 14:00:00,59.74,59.76,59.65,59.69,934823.35,23.7066,23.7145,23.6709,23.6868,934823.35
2013-09-05 14:30:00,59.71,59.73,59.63,59.69,369521.7,23.6947,23.7026,23.6629,23.6868,369521.7
2013-09-05 15:00:00,59.71,59.71,59.6,59.65,454346.95,23.6947,23.6947,23.651,23.6709,454346.95
2013-09-05 15:30:00,59.65,60.05,59.63,60.05,1802932.05,23.6709,23.8296,23.6629,23.8296,1802932.05
2013-09-06 09:30:00,60.11,60.15,59.87,59.91,963298.45,23.8534,23.8693,23.7582,23.7741,963298.45
2013-09-06 10:00:00,59.91,60.09,59.84,59.96,1161369.5,23.7741,23.8455,23.7463,23.7939,1161369.5
2013-09-06 10:30:00,59.98,60.07,59.91,60.05,800139.4,23.8018,23.8376,23.7741,23.8296,800139.4
2013-09-06 11:00:00,60.07,60.29,60.02,60.27,596231.5,23.8376,23.9249,23.8177,23.9169,596231.5
2013-09-06 11:30:00,60.24,60.4,60.16,60.37,732388.3,23.905,23.9685,23.8733,23.9566,732388.3
2013-09-06 12:00:00,60.37,60.49,60.37,60.46,502296.4,23.9566,24.0042,23.9566,23.9923,502296.4
2013-09-06 12:30:00,60.48,60.49,60.33,60.37,1073598.55,24.0003,24.0042,23.9407,23.9566,1073598.55
2013-09-06 13:00:00,60.37,60.44,60.33,60.4,305370.9,23.9566,23.9844,23.9407,23.9685,305370.9
2013-09-06 13:30:00,60.38,60.46,60.33,60.44,398924.15,23.9606,23.9923,23.9407,23.9844,398924.15
2013-09-06 14:00:00,60.44,60.44,60.26,60.31,255130.35,23.9844,23.9844,23.913,23.9328,255130.35
2013-09-06 14:30:00,60.29,60.33,60.11,60.26,397942.25,23.9249,23.9407,23.8534,23.913,397942.25
2013-09-06 15:00:00,60.27,60.38,60.18,60.29,820977.5,23.9169,23.9606,23.8812,23.9249,820977.5
2013-09-06 15:30:00,60.27,60.38,60.2,60.29,1162515.05,23.9169,23.9606,23.8891,23.9249,1162515.05
2013-09-09 09:30:00,60.53,60.57,60.33,60.37,1397407.35,24.0201,24.036,23.9407,23.9566,1397407.35
2013-09-09 10:00:00,60.37,60.49,60.29,60.42,776628.35,23.9566,24.0042,23.9249,23.9764,776628.35
2013-09-09 10:30:00,60.42,60.49,60.35,60.38,446928.15,23.9764,24.0042,23.9487,23.9606,446928.15
2013-09-09 11:00:00,60.38,60.49,60.29,60.46,549045.75,23.9606,24.0042,23.9249,23.9923,549045.75
2013-09-09 11:30:00,60.44,60.66,60.44,60.51,452164.95,23.9844,24.0717,23.9844,24.0122,452164.95
2013-09-09 12:00:00,60.53,60.66,60.4,60.66,362375.65,24.0201,24.0717,23.9685,24.0717,362375.65
2013-09-09 12:30:00,60.66,60.77,60.62,60.77,290478.75,24.0717,24.1153,24.0558,24.1153,290478.75
2013-09-09 13:00:00,60.75,60.84,60.68,60.82,328663.75,24.1074,24.1431,24.0796,24.1352,328663.75
2013-09-09 13:30:00,60.82,60.93,60.77,60.77,466238.85,24.1352,24.1788,24.1153,24.1153,466238.85
2013-09-09 14:00:00,60.77,60.88,60.66,60.84,401978.95,24.1153,24.159,24.0717,24.1431,401978.95
2013-09-09 14:30:00,60.84,60.88,60.55,60.86,463184.05,24.1431,24.159,24.028,24.151,463184.05
2013-09-09 15:00:00,60.88,60.93,60.81,60.9,445237.1,24.159,24.1788,24.1312,24.1669,445237.1
2013-09-09 15:30:00,60.88,61.14,60.88,61.14,1307836.25,24.159,24.2622,24.159,24.2622,1307836.25
2013-09-10 09:30:00,60.27,60.35,60.04,60.05,1229720.65,23.9169,23.9487,23.8256,23.8296,1229720.65
2013-09-10 10:00:00,60.07,60.11,59.96,60.02,498259.7,23.8376,23.8534,23.7939,23.8177,498259.7
2013-09-10 10:30:00,60.04,60.09,59.89,59.91,759717.85,23.8256,23.8455,23.7661,23.7741,759717.85
2013-09-10 11:00:00,59.91,59.96,59.82,59.85,524880.1,23.7741,23.7939,23.7383,23.7503,524880.1
2013-09-10 11:30:00,59.85,59.96,59.73,59.74,446437.2,23.7503,23.7939,23.7026,23.7066,446437.2
2013-09-10 12:00:00,59.73,59.76,59.69,59.74,356866.1,23.7026,23.7145,23.6868,23.7066,356866.1
2013-09-10 12:30:00,59.74,59.87,59.73,59.82,289060.45,23.7066,23.7582,23.7026,23.7383,289060.45
2013-09-10 13:00:00,59.82,59.98,59.8,59.91,321845.0,23.7383,23.8018,23.7304,23.7741,321845.0
2013-09-10 13:30:00,59.93,59.93,59.82,59.91,223054.95,23.782,23.782,23.7383,23.7741,223054.95
2013-09-10 14:00:00,59.91,59.96,59.76,59.85,376722.3,23.7741,23.7939,23.7145,23.7503,376722.3
2013-09-10 14:30:00,59.85,60.09,59.84,59.98,572829.55,23.7503,23.8455,23.7463,23.8018,572829.55
2013-09-10 15:00:00,59.96,60.26,59.93,60.22,1444865.85,23.7939,23.913,23.782,23.8971,1444865.85
2013-09-10 15:30:00,60.22,60.53,60.18,60.53,3100731.1,23.8971,24.0201,23.8812,24.0201,3100731.1
2013-09-11 09:30:00,60.7,60.75,60.59,60.68,960352.75,24.0876,24.1074,24.0439,24.0796,960352.75
2013-09-11 10:00:00,60.68,60.77,60.66,60.68,547518.35,24.0796,24.1153,24.0717,24.0796,547518.35
2013-09-11 10:30:00,60.66,60.77,60.66,60.7,517243.1,24.0717,24.1153,24.0717,24.0876,517243.1
2013-09-11 11:00:00,60.71,60.81,60.66,60.77,491986.45,24.0915,24.1312,24.0717,24.1153,491986.45
2013-09-11 11:30:00,60.77,60.92,60.71,60.71,475894.2,24.1153,24.1749,24.0915,24.0915,475894.2
2013-09-11 12:00:00,60.73,60.75,60.64,60.68,495041.25,24.0995,24.1074,24.0637,24.0796,495041.25
2013-09-11 12:30:00,60.68,60.71,60.6,60.68,473494.0,24.0796,24.0915,24.0479,24.0796,473494.0
2013-09-11 13:00:00,60.68,60.81,60.66,60.71,380540.8,24.0796,24.1312,24.0717,24.0915,380540.8
2013-09-11 13:30:00,60.73,60.79,60.64,60.7,487949.75,24.0995,24.1233,24.0637,24.0876,487949.75
2013-09-11 14:00:00,60.7,60.79,60.68,60.77,463893.2,24.0876,24.1233,24.0796,24.1153,463893.2
2013-09-11 14:30:00,60.77,60.79,60.7,60.7,389923.4,24.1153,24.1233,24.0876,24.0876,389923.4
2013-09-11 15:00:00,60.71,60.77,60.64,60.7,765227.4,24.0915,24.1153,24.0637,24.0876,765227.4
2013-09-11 15:30:00,60.71,60.88,60.7,60.84,626015.8,24.0915,24.159,24.0876,24.1431,626015.8
2013-09-12 09:30:00,60.57,60.81,60.55,60.79,465529.7,24.036,24.1312,24.028,24.1233,465529.7
2013-09-12 10:00:00,60.79,60.9,60.66,60.73,570974.85,24.1233,24.1669,24.0717,24.0995,570974.85
2013-09-12 10:30:00,60.73,60.79,60.68,60.79,460565.65,24.0995,24.1233,24.0796,24.1233,460565.65
2013-09-12 11:00:00,60.77,60.79,60.66,60.77,516479.4,24.1153,24.1233,24.0717,24.1153,516479.4
2013-09-12 11:30:00,60.77,60.86,60.7,60.77,512988.2,24.1153,24.151,24.0876,24.1153,512988.2
2013-09-12 12:00:00,60.77,60.79,60.66,60.73,288024.0,24.1153,24.1233,24.0717,24.0995,288024.0
2013-09-12 12:30:00,60.73,60.79,60.71,60.75,128847.1,24.0995,24.1233,24.0915,24.1074,128847.1
2013-09-12 13:00:00,60.75,60.86,60.73,60.81,232437.55,24.1074,24.151,24.0995,24.1312,232437.55
2013-09-12 13:30:00,60.82,61.04,60.82,61.03,282678.1,24.1352,24.2225,24.1352,24.2185,282678.1
2013-09-12 14:00:00,61.03,61.69,60.99,61.39,1471377.15,24.2185,24.4804,24.2026,24.3614,1471377.15
2013-09-12 14:30:00,61.39,61.48,61.15,61.15,634198.3,24.3614,24.3971,24.2661,24.2661,634198.3
2013-09-12 15:00:00,61.17,61.25,61.12,61.17,298006.65,24.2741,24.3058,24.2542,24.2741,298006.65
2013-09-12 15:30:00,61.19,61.28,61.14,61.26,859435.25,24.282,24.3177,24.2622,24.3098,859435.25
2013-09-13 09:30:00,61.59,61.76,61.5,61.59,596504.25,24.4407,24.5082,24.405,24.4407,596504.25
2013-09-13 10:00:00,61.58,61.67,61.47,61.47,441964.1,24.4368,24.4725,24.3931,24.3931,441964.1
2013-09-13 10:30:00,61.48,61.61,61.39,61.56,610305.4,24.3971,24.4487,24.3614,24.4288,610305.4
2013-09-13 11:00:00,61.58,61.69,61.52,61.63,674892.6,24.4368,24.4804,24.413,24.4566,674892.6
2013-09-13 11:30:00,61.63,61.65,61.45,61.47,390578.0,24.4566,24.4645,24.3852,24.3931,390578.0
2013-09-13 12:00:00,61.48,61.52,61.45,61.5,132611.05,24.3971,24.413,24.3852,24.405,132611.05
2013-09-13 12:30:00,61.52,61.59,61.48,61.56,280987.05,24.413,24.4407,24.3971,24.4288,280987.05
2013-09-13 13:00:00,61.56,61.65,61.56,61.58,180287.75,24.4288,24.4645,24.4288,24.4368,180287.75
2013-09-13 13:30:00,61.56,61.59,61.48,61.5,208544.65,24.4288,24.4407,24.3971,24.405,208544.65
2013-09-13 14:00:00,61.52,61.56,61.48,61.54,254312.1,24.413,24.4288,24.3971,24.4209,254312.1
2013-09-13 14:30:00,61.54,61.65,61.5,61.61,471093.8,24.4209,24.4645,24.405,24.4487,471093.8
2013-09-13 15:00:00,61.61,61.63,61.56,61.56,246402.35,24.4487,24.4566,24.4288,24.4288,246402.35
2013-09-13 15:30:00,61.56,61.65,61.5,61.56,809249.25,24.4288,24.4645,24.405,24.4288,809249.25
2013-09-16 09:30:00,62.25,62.35,62.14,62.24,907057.4,24.7026,24.7423,24.659,24.6987,907057.4
2013-09-16 10:00:00,62.25,62.31,62.14,62.29,486913.3,24.7026,24.7265,24.659,24.7185,486913.3
2013-09-16 10:30:00,62.29,62.38,62.24,62.27,345792.45,24.7185,24.7542,24.6987,24.7106,345792.45
2013-09-16 11:00:00,62.27,62.47,62.24,62.4,349720.05,24.7106,24.7899,24.6987,24.7622,349720.05
2013-09-16 11:30:00,62.4,62.44,62.25,62.33,587503.5,24.7622,24.778,24.7026,24.7344,587503.5
2013-09-16 12:00:00,62.31,62.36,62.25,62.27,201725.9,24.7265,24.7463,24.7026,24.7106,201725.9
2013-09-16 12:30:00,62.25,62.25,62.11,62.16,255839.5,24.7026,24.7026,24.6471,24.6669,255839.5
2013-09-16 13:00:00,62.16,62.22,62.07,62.11,164195.5,24.6669,24.6907,24.6312,24.6471,164195.5
2013-09-16 13:30:00,62.09,62.18,62.05,62.16,232001.15,24.6392,24.6749,24.6233,24.6669,232001.15
2013-09-16 14:00:00,62.16,62.18,62.0,62.0,200853.1,24.6669,24.6749,24.6034,24.6034,200853.1
2013-09-16 14:30:00,62.0,62.03,61.92,61.98,388286.9,24.6034,24.6153,24.5717,24.5955,388286.9
2013-09-16 15:00:00,61.98,62.13,61.96,62.03,189943.1,24.5955,24.655,24.5876,24.6153,189943.1
2013-09-16 15:30:00,62.03,62.14,62.0,62.13,349229.1,24.6153,24.659,24.6034,24.655,349229.1
2013-09-17 09:30:00,61.59,61.74,61.56,61.69,506169.45,24.4407,24.5003,24.4288,24.4804,506169.45
2013-09-17 10:00:00,61.69,61.85,61.61,61.83,534917.3,24.4804,24.5439,24.4487,24.536,534917.3
2013-09-17 10:30:00,61.85,61.87,61.76,61.81,318190.15,24.5439,24.5518,24.5082,24.528,318190.15
2013-09-17 11:00:00,61.81,61.81,61.56,61.61,372631.05,24.528,24.528,24.4288,24.4487,372631.05
2013-09-17 11:30:00,61.61,61.65,61.54,61.58,262767.35,24.4487,24.4645,24.4209,24.4368,262767.35
2013-09-17 12:00:00,61.59,61.72,61.59,61.7,182306.1,24.4407,24.4923,24.4407,24.4844,182306.1
2013-09-17 12:30:00,61.7,61.98,61.7,61.92,243565.75,24.4844,24.5955,24.4844,24.5717,243565.75
2013-09-17 13:00:00,61.92,62.02,61.85,61.96,204998.9,24.5717,24.6114,24.5439,24.5876,204998.9
2013-09-17 13:30:00,61.96,61.98,61.91,61.92,137520.55,24.5876,24.5955,24.5677,24.5717,137520.55
2013-09-17 14:00:00,61.94,61.98,61.87,61.96,232164.8,24.5796,24.5955,24.5518,24.5876,232164.8
2013-09-17 14:30:00,61.98,62.09,61.96,62.03,177778.45,24.5955,24.6392,24.5876,24.6153,177778.45
2013-09-17 15:00:00,62.05,62.07,62.0,62.0,176632.9,24.6233,24.6312,24.6034,24.6034,176632.9
2013-09-17 15:30:00,62.02,62.02,61.92,61.94,677783.75,24.6114,24.6114,24.5717,24.5796,677783.75
2013-09-18 09:30:00,61.83,61.92,61.8,61.87,304225.35,24.536,24.5717,24.5241,24.5518,304225.35
2013-09-18 10:00:00,61.85,61.89,61.63,61.87,215963.45,24.5439,24.5598,24.4566,24.5518,215963.45
2013-09-18 10:30:00,61.87,61.87,61.76,61.78,254039.35,24.5518,24.5518,24.5082,24.5161,254039.35
2013-09-18 11:00:00,61.78,61.85,61.63,61.69,248693.45,24.5161,24.5439,24.4566,24.4804,248693.45
2013-09-18 11:30:00,61.67,61.83,61.63,61.65,216890.8,24.4725,24.536,24.4566,24.4645,216890.8
2013-09-18 12:00:00,61.63,61.7,61.58,61.61,242802.05,24.4566,24.4844,24.4368,24.4487,242802.05
2013-09-18 12:30:00,61.61,61.83,61.61,61.78,172759.85,24.4487,24.536,24.4487,24.5161,172759.85
2013-09-18 13:00:00,61.8,61.85,61.74,61.74,160377.0,24.5241,24.5439,24.5003,24.5003,160377.0
2013-09-18 13:30:00,61.74,61.81,61.69,61.72,286660.25,24.5003,24.528,24.4804,24.4923,286660.25
2013-09-18 14:00:00,61.74,62.51,61.74,62.4,785901.85,24.5003,24.8058,24.5003,24.7622,785901.85
2013-09-18 14:30:00,62.4,62.75,62.35,62.73,631579.9,24.7622,24.9011,24.7423,24.8931,631579.9
2013-09-18 15:00:00,62.73,62.79,62.51,62.55,603595.75,24.8931,24.9169,24.8058,24.8217,603595.75
2013-09-18 15:30:00,62.53,62.68,62.53,62.68,481676.5,24.8138,24.8733,24.8138,24.8733,481676.5
2013-09-19 09:30:00,61.67,61.78,61.59,61.69,910112.2,24.4725,24.5161,24.4407,24.4804,910112.2
2013-09-19 10:00:00,61.67,61.74,61.47,61.5,781265.1,24.4725,24.5003,24.3931,24.405,781265.1
2013-09-19 10:30:00,61.5,61.63,61.39,61.58,1414208.75,24.405,24.4566,24.3614,24.4368,1414208.75
2013-09-19 11:00:00,61.58,61.67,61.56,61.58,632561.8,24.4368,24.4725,24.4288,24.4368,632561.8
2013-09-19 11:30:00,61.58,61.65,61.41,61.52,495968.6,24.4368,24.4645,24.3693,24.413,495968.6
2013-09-19 12:00:00,61.52,61.63,61.48,61.59,259057.95,24.413,24.4566,24.3971,24.4407,259057.95
2013-09-19 12:30:00,61.59,61.61,61.56,61.61,142157.3,24.4407,24.4487,24.4288,24.4487,142157.3
2013-09-19 13:00:00,61.61,61.67,61.5,61.61,247329.7,24.4487,24.4725,24.405,24.4487,247329.7
2013-09-19 13:30:00,61.59,61.78,61.59,61.74,355447.8,24.4407,24.5161,24.4407,24.5003,355447.8
2013-09-19 14:00:00,61.74,61.76,61.63,61.63,203307.85,24.5003,24.5082,24.4566,24.4566,203307.85
2013-09-19 14:30:00,61.63,61.67,61.58,61.59,164959.2,24.4566,24.4725,24.4368,24.4407,164959.2
2013-09-19 15:00:00,61.59,61.65,61.48,61.5,252948.35,24.4407,24.4645,24.3971,24.405,252948.35
2013-09-19 15:30:00,61.5,61.52,61.45,61.48,552973.35,24.405,24.413,24.3852,24.3971,552973.35
2013-09-20 09:30:00,61.21,61.39,61.17,61.32,1186244.3,24.2899,24.3614,24.2741,24.3336,1186244.3
2013-09-20 10:00:00,61.32,61.61,61.3,61.5,799921.2,24.3336,24.4487,24.3257,24.405,799921.2
2013-09-20 10:30:00,61.48,61.61,61.48,61.56,270458.9,24.3971,24.4487,24.3971,24.4288,270458.9
2013-09-20 11:00:00,61.54,61.61,61.32,61.34,391123.5,24.4209,24.4487,24.3336,24.3415,391123.5
2013-09-20 11:30:00,61.32,61.56,61.21,61.54,493350.2,24.3336,24.4288,24.2899,24.4209,493350.2
2013-09-20 12:00:00,61.54,61.61,61.48,61.61,551991.45,24.4209,24.4487,24.3971,24.4487,551991.45
2013-09-20 12:30:00,61.61,61.83,61.56,61.74,1054287.85,24.4487,24.536,24.4288,24.5003,1054287.85
2013-09-20 13:00:00,61.76,61.87,61.59,61.76,370176.3,24.5082,24.5518,24.4407,24.5082,370176.3
2013-09-20 13:30:00,61.76,61.83,61.69,61.7,173741.75,24.5082,24.536,24.4804,24.4844,173741.75
2013-09-20 14:00:00,61.7,61.76,61.61,61.7,608559.8,24.4844,24.5082,24.4487,24.4844,608559.8
2013-09-20 14:30:00,61.7,61.72,61.59,61.59,511951.75,24.4844,24.4923,24.4407,24.4407,511951.75
2013-09-20 15:00:00,61.59,61.69,61.52,61.52,233910.4,24.4407,24.4804,24.413,24.413,233910.4
2013-09-20 15:30:00,61.52,61.58,61.39,61.58,661855.15,24.413,24.4368,24.3614,24.4368,661855.15
2013-09-23 09:30:00,61.74,61.8,61.48,61.56,664746.3,24.5003,24.5241,24.3971,24.4288,664746.3
2013-09-23 10:00:00,61.58,61.63,61.47,61.48,347483.5,24.4368,24.4566,24.3931,24.3971,347483.5
2013-09-23 10:30:00,61.47,61.5,61.36,61.37,534371.8,24.3931,24.405,24.3495,24.3534,534371.8
2013-09-23 11:00:00,61.39,61.52,61.37,61.43,497823.3,24.3614,24.413,24.3534,24.3772,497823.3
2013-09-23 11:30:00,61.43,61.65,61.43,61.58,337882.7,24.3772,24.4645,24.3772,24.4368,337882.7
2013-09-23 12:00:00,61.58,61.76,61.56,61.58,309025.75,24.4368,24.5082,24.4288,24.4368,309025.75
2013-09-23 12:30:00,61.58,61.74,61.54,61.7,258894.3,24.4368,24.5003,24.4209,24.4844,258894.3
2013-09-23 13:00:00,61.7,61.83,61.67,61.83,241601.95,24.4844,24.536,24.4725,24.536,241601.95
2013-09-23 13:30:00,61.81,61.85,61.7,61.7,207890.05,24.528,24.5439,24.4844,24.4844,207890.05
2013-09-23 14:00:00,61.7,61.8,61.56,61.59,473930.4,24.4844,24.5241,24.4288,24.4407,473930.4
2013-09-23 14:30:00,61.59,61.69,61.5,61.63,414307.25,24.4407,24.4804,24.405,24.4566,414307.25
2013-09-23 15:00:00,61.63,61.65,61.54,61.59,333464.15,24.4566,24.4645,24.4209,24.4407,333464.15
2013-09-23 15:30:00,61.59,61.83,61.59,61.8,603268.45,24.4407,24.536,24.4407,24.5241,603268.45
2013-09-24 09:30:00,61.94,62.16,61.91,62.13,525152.85,24.5796,24.6669,24.5677,24.655,525152.85
2013-09-24 10:00:00,62.14,62.2,61.98,62.2,326209.0,24.659,24.6828,24.5955,24.6828,326209.0
2013-09-24 10:30:00,62.2,62.31,62.11,62.22,615924.05,24.6828,24.7265,24.6471,24.6907,615924.05
2013-09-24 11:00:00,62.22,62.49,62.22,62.42,592740.3,24.6907,24.7979,24.6907,24.7701,592740.3
2013-09-24 11:30:00,62.42,63.02,62.4,63.01,831996.6,24.7701,25.0082,24.7622,25.0042,831996.6
2013-09-24 12:00:00,63.02,63.02,62.77,62.84,308643.9,25.0082,25.0082,24.909,24.9368,308643.9
2013-09-24 12:30:00,62.86,62.86,62.71,62.77,351902.05,24.9447,24.9447,24.8852,24.909,351902.05
2013-09-24 13:00:00,62.77,62.93,62.71,62.9,358611.7,24.909,24.9725,24.8852,24.9606,358611.7
2013-09-24 13:30:00,62.9,63.15,62.88,63.06,524934.65,24.9606,25.0598,24.9526,25.0241,524934.65
2013-09-24 14:00:00,63.06,63.06,62.99,63.01,329427.45,25.0241,25.0241,24.9963,25.0042,329427.45
2013-09-24 14:30:00,62.99,63.08,62.91,63.02,407543.05,24.9963,25.032,24.9646,25.0082,407543.05
2013-09-24 15:00:00,63.02,63.06,62.95,63.04,480585.5,25.0082,25.0241,24.9804,25.0161,480585.5
2013-09-24 15:30:00,63.04,63.12,62.95,63.12,1526799.95,25.0161,25.0479,24.9804,25.0479,1526799.95
2013-09-25 09:30:00,63.92,63.94,63.68,63.79,2077264.0,25.3653,25.3733,25.2701,25.3138,2077264.0
2013-09-25 10:00:00,63.79,63.89,63.7,63.79,938750.95,25.3138,25.3534,25.278,25.3138,938750.95
2013-09-25 10:30:00,63.81,63.98,63.72,63.9,1237139.45,25.3217,25.3892,25.286,25.3574,1237139.45
2013-09-25 11:00:00,63.9,64.01,63.79,63.94,736261.35,25.3574,25.4011,25.3138,25.3733,736261.35
2013-09-25 11:30:00,63.94,64.03,63.79,63.92,526243.85,25.3733,25.409,25.3138,25.3653,526243.85
2013-09-25 12:00:00,63.92,63.96,63.78,63.89,837287.95,25.3653,25.3812,25.3098,25.3534,837287.95
2013-09-25 12:30:00,63.89,63.89,63.67,63.72,530444.2,25.3534,25.3534,25.2661,25.286,530444.2
2013-09-25 13:00:00,63.74,63.79,63.54,63.57,350701.95,25.2939,25.3138,25.2146,25.2265,350701.95
2013-09-25 13:30:00,63.56,63.57,63.39,63.48,499350.7,25.2225,25.2265,25.155,25.1907,499350.7
2013-09-25 14:00:00,63.46,63.61,63.43,63.52,498805.2,25.1828,25.2423,25.1709,25.2066,498805.2
2013-09-25 14:30:00,63.5,63.59,63.41,63.43,290315.1,25.1987,25.2344,25.163,25.1709,290315.1
2013-09-25 15:00:00,63.43,63.61,63.41,63.59,342028.5,25.1709,25.2423,25.163,25.2344,342028.5
2013-09-25 15:30:00,63.59,63.76,63.52,63.74,994719.25,25.2344,25.3019,25.2066,25.2939,994719.25
2013-09-26 09:30:00,64.07,64.16,63.9,64.14,1082708.4,25.4249,25.4606,25.3574,25.4527,1082708.4
2013-09-26 10:00:00,64.14,64.33,64.12,64.14,506005.8,25.4527,25.528,25.4447,25.4527,506005.8
2013-09-26 10:30:00,64.16,64.18,64.05,64.09,526080.2,25.4606,25.4685,25.4169,25.4328,526080.2
2013-09-26 11:00:00,64.09,64.2,64.0,64.11,1242376.25,25.4328,25.4765,25.3971,25.4407,1242376.25
2013-09-26 11:30:00,64.11,64.14,64.01,64.11,238929.0,25.4407,25.4527,25.4011,25.4407,238929.0
2013-09-26 12:00:00,64.11,64.14,63.92,64.05,347047.1,25.4407,25.4527,25.3653,25.4169,347047.1
2013-09-26 12:30:00,64.05,64.16,64.03,64.07,163868.2,25.4169,25.4606,25.409,25.4249,163868.2
2013-09-26 13:00:00,64.07,64.2,64.05,64.12,168395.85,25.4249,25.4765,25.4169,25.4447,168395.85
2013-09-26 13:30:00,64.12,64.14,63.96,64.05,171287.0,25.4447,25.4527,25.3812,25.4169,171287.0
2013-09-26 14:00:00,64.05,64.18,63.98,64.16,195889.05,25.4169,25.4685,25.3892,25.4606,195889.05
2013-09-26 14:30:00,64.16,64.18,64.11,64.14,353702.2,25.4606,25.4685,25.4407,25.4527,353702.2
2013-09-26 15:00:00,64.16,64.18,64.0,64.16,455165.2,25.4606,25.4685,25.3971,25.4606,455165.2
2013-09-26 15:30:00,64.18,64.27,64.12,64.23,787320.15,25.4685,25.5042,25.4447,25.4884,787320.15
2013-09-27 09:30:00,63.7,63.98,63.7,63.9,805594.4,25.278,25.3892,25.278,25.3574,805594.4
2013-09-27 10:00:00,63.9,63.98,63.78,63.96,479985.45,25.3574,25.3892,25.3098,25.3812,479985.45
2013-09-27 10:30:00,63.98,64.29,63.96,64.09,431817.8,25.3892,25.5122,25.3812,25.4328,431817.8
2013-09-27 11:00:00,64.11,64.16,64.01,64.11,242147.45,25.4407,25.4606,25.4011,25.4407,242147.45
2013-09-27 11:30:00,64.11,64.25,64.05,64.18,249184.4,25.4407,25.4963,25.4169,25.4685,249184.4
2013-09-27 12:00:00,64.18,64.18,64.05,64.16,211381.25,25.4685,25.4685,25.4169,25.4606,211381.25
2013-09-27 12:30:00,64.16,64.16,64.0,64.0,215527.05,25.4606,25.4606,25.3971,25.3971,215527.05
2013-09-27 13:00:00,64.01,64.11,63.98,64.0,135065.8,25.4011,25.4407,25.3892,25.3971,135065.8
2013-09-27 13:30:00,63.98,64.12,63.96,64.05,185306.35,25.3892,25.4447,25.3812,25.4169,185306.35
2013-09-27 14:00:00,64.03,64.23,64.03,64.2,318517.45,25.409,25.4884,25.409,25.4765,318517.45
2013-09-27 14:30:00,64.2,64.23,64.12,64.18,302097.9,25.4765,25.4884,25.4447,25.4685,302097.9
2013-09-27 15:00:00,64.18,64.23,64.11,64.2,362484.75,25.4685,25.4884,25.4407,25.4765,362484.75
2013-09-27 15:30:00,64.2,64.23,64.12,64.18,428217.5,25.4765,25.4884,25.4447,25.4685,428217.5
2013-09-30 09:30:00,64.07,64.11,63.85,63.98,705767.9,25.4249,25.4407,25.3376,25.3892,705767.9
2013-09-30 10:00:00,63.98,64.11,63.83,64.05,383977.45,25.3892,25.4407,25.3296,25.4169,383977.45
2013-09-30 10:30:00,64.05,64.14,64.01,64.12,657873.0,25.4169,25.4527,25.4011,25.4447,657873.0
2013-09-30 11:00:00,64.12,64.16,64.05,64.09,581448.45,25.4447,25.4606,25.4169,25.4328,581448.45
2013-09-30 11:30:00,64.09,64.34,64.07,64.34,407706.7,25.4328,25.532,25.4249,25.532,407706.7
2013-09-30 12:00:00,64.34,64.36,64.14,64.2,492859.25,25.532,25.54,25.4527,25.4765,492859.25
2013-09-30 12:30:00,64.22,64.36,64.2,64.33,284696.45,25.4844,25.54,25.4765,25.528,284696.45
2013-09-30 13:00:00,64.33,64.45,64.31,64.34,522752.65,25.528,25.5757,25.5201,25.532,522752.65
2013-09-30 13:30:00,64.34,64.47,64.31,64.33,282459.9,25.532,25.5836,25.5201,25.528,282459.9
2013-09-30 14:00:00,64.33,64.44,64.27,64.33,375740.4,25.528,25.5717,25.5042,25.528,375740.4
2013-09-30 14:30:00,64.33,64.42,64.31,64.4,351520.2,25.528,25.5638,25.5201,25.5558,351520.2
2013-09-30 15:00:00,64.4,64.4,64.14,64.33,426744.65,25.5558,25.5558,25.4527,25.528,426744.65
2013-09-30 15:30:00,64.33,64.51,64.31,64.51,1105783.05,25.528,25.5995,25.5201,25.5995,1105783.05
2013-10-01 09:30:00,64.49,64.6,64.44,64.53,723060.25,25.5915,25.6352,25.5717,25.6074,723060.25
2013-10-01 10:00:00,64.53,64.6,64.38,64.4,541899.7,25.6074,25.6352,25.5479,25.5558,541899.7
2013-10-01 10:30:00,64.4,64.71,64.36,64.71,835978.75,25.5558,25.6788,25.54,25.6788,835978.75
2013-10-01 11:00:00,64.71,64.77,64.58,64.67,380049.85,25.6788,25.7027,25.6273,25.663,380049.85
2013-10-01 11:30:00,64.67,64.78,64.62,64.73,306461.9,25.663,25.7066,25.6431,25.6868,306461.9
2013-10-01 12:00:00,64.73,64.77,64.67,64.77,225564.25,25.6868,25.7027,25.663,25.7027,225564.25
2013-10-01 12:30:00,64.75,64.82,64.71,64.8,180560.5,25.6947,25.7225,25.6788,25.7146,180560.5
2013-10-01 13:00:00,64.82,64.82,64.66,64.73,257803.3,25.7225,25.7225,25.659,25.6868,257803.3
2013-10-01 13:30:00,64.75,64.75,64.67,64.67,181269.65,25.6947,25.6947,25.663,25.663,181269.65
2013-10-01 14:00:00,64.69,64.71,64.58,64.62,277495.85,25.6709,25.6788,25.6273,25.6431,277495.85
2013-10-01 14:30:00,64.6,64.64,64.53,64.53,179360.4,25.6352,25.6511,25.6074,25.6074,179360.4
2013-10-01 15:00:00,64.55,64.66,64.51,64.66,289333.2,25.6154,25.659,25.5995,25.659,289333.2
2013-10-01 15:30:00,64.66,64.82,64.64,64.82,577139.0,25.659,25.7225,25.6511,25.7225,577139.0
2013-10-02 09:30:00,64.64,64.77,64.56,64.69,411416.1,25.6511,25.7027,25.6193,25.6709,411416.1
2013-10-02 10:00:00,64.69,64.78,64.64,64.69,597922.55,25.6709,25.7066,25.6511,25.6709,597922.55
2013-10-02 10:30:00,64.69,64.89,64.67,64.84,436290.9,25.6709,25.7503,25.663,25.7304,436290.9
2013-10-02 11:00:00,64.84,65.08,64.73,65.06,502732.8,25.7304,25.8257,25.6868,25.8177,502732.8
2013-10-02 11:30:00,65.06,65.44,65.04,65.39,711441.1,25.8177,25.9685,25.8098,25.9487,711441.1
2013-10-02 12:00:00,65.41,65.68,65.37,65.61,598522.6,25.9566,26.0638,25.9408,26.036,598522.6
2013-10-02 12:30:00,65.61,65.66,65.5,65.61,427290.15,26.036,26.0558,25.9923,26.036,427290.15
2013-10-02 13:00:00,65.59,65.76,65.57,65.7,411525.2,26.0281,26.0955,26.0201,26.0717,411525.2
2013-10-02 13:30:00,65.68,65.92,65.63,65.83,431708.7,26.0638,26.159,26.0439,26.1233,431708.7
2013-10-02 14:00:00,65.83,65.88,65.54,65.59,483040.25,26.1233,26.1431,26.0082,26.0281,483040.25
2013-10-02 14:30:00,65.57,65.7,65.43,65.48,451455.8,26.0201,26.0717,25.9646,25.9844,451455.8
2013-10-02 15:00:00,65.5,65.54,65.32,65.46,372740.15,25.9923,26.0082,25.9209,25.9765,372740.15
2013-10-02 15:30:00,65.46,65.68,65.44,65.68,1064816.0,25.9765,26.0638,25.9685,26.0638,1064816.0
2013-10-03 09:30:00,66.12,66.14,65.72,65.81,1520963.1,26.2384,26.2463,26.0796,26.1154,1520963.1
2013-10-03 10:00:00,65.81,65.81,65.63,65.81,559955.75,26.1154,26.1154,26.0439,26.1154,559955.75
2013-10-03 10:30:00,65.81,65.81,65.57,65.66,733806.6,26.1154,26.1154,26.0201,26.0558,733806.6
2013-10-03 11:00:00,65.66,65.81,65.61,65.65,754699.25,26.0558,26.1154,26.036,26.0519,754699.25
2013-10-03 11:30:00,65.63,65.7,65.48,65.59,801284.95,26.0439,26.0717,25.9844,26.0281,801284.95
2013-10-03 12:00:00,65.61,65.72,65.52,65.72,304716.3,26.036,26.0796,26.0003,26.0796,304716.3
2013-10-03 12:30:00,65.72,65.76,65.63,65.76,358720.8,26.0796,26.0955,26.0439,26.0955,358720.8
2013-10-03 13:00:00,65.74,65.85,65.63,65.77,349774.6,26.0876,26.1312,26.0439,26.0995,349774.6
2013-10-03 13:30:00,65.77,65.77,65.52,65.65,353974.95,26.0995,26.0995,26.0003,26.0519,353974.95
2013-10-03 14:00:00,65.63,65.65,65.24,65.41,407270.3,26.0439,26.0519,25.8892,25.9566,407270.3
2013-10-03 14:30:00,65.41,65.43,65.22,65.28,514624.7,25.9566,25.9646,25.8812,25.905,514624.7
2013-10-03 15:00:00,65.28,65.3,64.99,65.1,831505.65,25.905,25.913,25.79,25.8336,831505.65
2013-10-03 15:30:00,65.1,65.26,65.06,65.15,908803.0,25.8336,25.8971,25.8177,25.8534,908803.0
2013-10-04 09:30:00,65.41,65.61,65.24,65.61,688202.8,25.9566,26.036,25.8892,26.036,688202.8
2013-10-04 10:00:00,65.61,65.66,65.37,65.43,379995.3,26.036,26.0558,25.9408,25.9646,379995.3
2013-10-04 10:30:00,65.41,65.44,65.33,65.33,389487.0,25.9566,25.9685,25.9249,25.9249,389487.0
2013-10-04 11:00:00,65.33,65.35,65.11,65.26,399906.05,25.9249,25.9328,25.8376,25.8971,399906.05
2013-10-04 11:30:00,65.28,65.28,64.95,64.99,279896.05,25.905,25.905,25.7741,25.79,279896.05
2013-10-04 12:00:00,65.0,65.33,64.99,65.21,245365.9,25.7939,25.9249,25.79,25.8773,245365.9
2013-10-04 12:30:00,65.21,65.24,65.11,65.17,107736.25,25.8773,25.8892,25.8376,25.8614,107736.25
2013-10-04 13:00:00,65.17,65.21,64.99,65.04,160758.85,25.8614,25.8773,25.79,25.8098,160758.85
2013-10-04 13:30:00,65.04,65.11,64.95,64.99,150558.0,25.8098,25.8376,25.7741,25.79,150558.0
2013-10-04 14:00:00,64.99,65.04,64.97,65.04,181869.7,25.79,25.8098,25.782,25.8098,181869.7
2013-10-04 14:30:00,65.04,65.06,64.91,64.91,271440.8,25.8098,25.8177,25.7582,25.7582,271440.8
2013-10-04 15:00:00,64.91,64.95,64.86,64.89,328718.3,25.7582,25.7741,25.7384,25.7503,328718.3
2013-10-04 15:30:00,64.89,65.08,64.84,64.99,537863.0,25.7503,25.8257,25.7304,25.79,537863.0
2013-10-07 09:30:00,64.31,64.64,64.25,64.51,505733.05,25.5201,25.6511,25.4963,25.5995,505733.05
2013-10-07 10:00:00,64.53,64.69,64.44,64.56,339573.75,25.6074,25.6709,25.5717,25.6193,339573.75
2013-10-07 10:30:00,64.56,64.62,64.47,64.58,539226.75,25.6193,25.6431,25.5836,25.6273,539226.75
2013-10-07 11:00:00,64.56,64.62,64.45,64.49,554446.2,25.6193,25.6431,25.5757,25.5915,554446.2
2013-10-07 11:30:00,64.49,64.84,64.44,64.75,436618.2,25.5915,25.7304,25.5717,25.6947,436618.2
2013-10-07 12:00:00,64.77,64.78,64.6,64.6,172759.85,25.7027,25.7066,25.6352,25.6352,172759.85
2013-10-07 12:30:00,64.6,64.62,64.51,64.56,318953.85,25.6352,25.6431,25.5995,25.6193,318953.85
2013-10-07 13:00:00,64.56,64.69,64.53,64.67,299588.6,25.6193,25.6709,25.6074,25.663,299588.6
2013-10-07 13:30:00,64.67,64.75,64.53,64.56,186888.3,25.663,25.6947,25.6074,25.6193,186888.3
2013-10-07 14:00:00,64.58,64.67,64.51,64.67,350483.75,25.6273,25.663,25.5995,25.663,350483.75
2013-10-07 14:30:00,64.66,64.71,64.56,64.6,242147.45,25.659,25.6788,25.6193,25.6352,242147.45
2013-10-07 15:00:00,64.6,64.64,64.56,64.58,255730.4,25.6352,25.6511,25.6193,25.6273,255730.4
2013-10-07 15:30:00,64.58,64.6,64.33,64.4,782465.2,25.6273,25.6352,25.528,25.5558,782465.2
2013-10-08 09:30:00,64.4,64.56,64.14,64.44,622415.5,25.5558,25.6193,25.4527,25.5717,622415.5
2013-10-08 10:00:00,64.42,64.71,64.38,64.69,665128.15,25.5638,25.6788,25.5479,25.6709,665128.15
2013-10-08 10:30:00,64.69,64.71,64.45,64.62,395596.6,25.6709,25.6788,25.5757,25.6431,395596.6
2013-10-08 11:00:00,64.6,64.62,64.31,64.44,509442.45,25.6352,25.6431,25.5201,25.5717,509442.45
2013-10-08 11:30:00,64.42,64.44,64.11,64.23,393032.75,25.5638,25.5717,25.4407,25.4884,393032.75
2013-10-08 12:00:00,64.23,64.23,64.01,64.01,374649.4,25.4884,25.4884,25.4011,25.4011,374649.4
2013-10-08 12:30:00,64.03,64.2,63.98,64.2,308916.65,25.409,25.4765,25.3892,25.4765,308916.65
2013-10-08 13:00:00,64.18,64.2,64.09,64.2,264240.2,25.4685,25.4765,25.4328,25.4765,264240.2
2013-10-08 13:30:00,64.18,64.25,64.09,64.09,185851.85,25.4685,25.4963,25.4328,25.4328,185851.85
2013-10-08 14:00:00,64.09,64.14,63.98,64.07,328118.25,25.4328,25.4527,25.3892,25.4249,328118.25
2013-10-08 14:30:00,64.07,64.07,63.96,63.98,341155.7,25.4249,25.4249,25.3812,25.3892,341155.7
2013-10-08 15:00:00,63.98,64.0,63.89,63.89,534426.35,25.3892,25.3971,25.3534,25.3534,534426.35
2013-10-08 15:30:00,63.89,63.89,63.65,63.72,1514908.05,25.3534,25.3534,25.2582,25.286,1514908.05
2013-10-09 09:30:00,62.8,63.02,62.77,62.88,1238230.45,24.9209,25.0082,24.909,24.9526,1238230.45
2013-10-09 10:00:00,62.86,62.91,62.66,62.79,1235721.15,24.9447,24.9646,24.8653,24.9169,1235721.15
2013-10-09 10:30:00,62.8,63.15,62.75,62.88,900238.65,24.9209,25.0598,24.9011,24.9526,900238.65
2013-10-09 11:00:00,62.88,63.01,62.51,62.77,961552.85,24.9526,25.0042,24.8058,24.909,961552.85
2013-10-09 11:30:00,62.75,63.15,62.75,63.01,508515.1,24.9011,25.0598,24.9011,25.0042,508515.1
2013-10-09 12:00:00,62.99,63.12,62.88,62.91,344483.25,24.9963,25.0479,24.9526,24.9646,344483.25
2013-10-09 12:30:00,62.91,63.08,62.9,63.04,250711.8,24.9646,25.032,24.9606,25.0161,250711.8
2013-10-09 13:00:00,63.02,63.23,63.02,63.17,282787.2,25.0082,25.0915,25.0082,25.0677,282787.2
2013-10-09 13:30:00,63.17,63.24,63.04,63.15,289551.4,25.0677,25.0955,25.0161,25.0598,289551.4
2013-10-09 14:00:00,63.13,63.23,63.02,63.23,407215.75,25.0519,25.0915,25.0082,25.0915,407215.75
2013-10-09 14:30:00,63.23,63.3,63.19,63.28,469348.2,25.0915,25.1193,25.0757,25.1114,469348.2
2013-10-09 15:00:00,63.3,63.46,63.23,63.43,646417.5,25.1193,25.1828,25.0915,25.1709,646417.5
2013-10-09 15:30:00,63.43,63.54,63.08,63.13,1630335.85,25.1709,25.2146,25.032,25.0519,1630335.85
2013-10-10 09:30:00,63.13,63.54,63.08,63.43,946060.65,25.0519,25.2146,25.032,25.1709,946060.65
2013-10-10 10:00:00,63.43,63.68,63.39,63.56,346174.3,25.1709,25.2701,25.155,25.2225,346174.3
2013-10-10 10:30:00,63.56,63.72,63.52,63.7,477858.0,25.2225,25.286,25.2066,25.278,477858.0
2013-10-10 11:00:00,63.68,63.68,63.45,63.59,564483.4,25.2701,25.2701,25.1788,25.2344,564483.4
2013-10-10 11:30:00,63.59,63.78,63.54,63.63,460238.35,25.2344,25.3098,25.2146,25.2503,460238.35
2013-10-10 12:00:00,63.63,63.67,63.46,63.57,259439.8,25.2503,25.2661,25.1828,25.2265,259439.8
2013-10-10 12:30:00,63.56,63.67,63.5,63.65,144121.1,25.2225,25.2661,25.1987,25.2582,144121.1
2013-10-10 13:00:00,63.65,63.7,63.63,63.67,200253.05,25.2582,25.278,25.2503,25.2661,200253.05
2013-10-10 13:30:00,63.67,63.83,63.67,63.76,364612.2,25.2661,25.3296,25.2661,25.3019,364612.2
2013-10-10 14:00:00,63.76,63.9,63.67,63.83,524389.15,25.3019,25.3574,25.2661,25.3296,524389.15
2013-10-10 14:30:00,63.85,63.89,63.78,63.83,280277.9,25.3376,25.3534,25.3098,25.3296,280277.9
2013-10-10 15:00:00,63.85,63.98,63.81,63.81,267295.0,25.3376,25.3892,25.3217,25.3217,267295.0
2013-10-10 15:30:00,63.83,63.92,63.76,63.87,722514.75,25.3296,25.3653,25.3019,25.3455,722514.75
2013-10-11 09:30:00,64.33,64.4,64.18,64.25,529189.55,25.528,25.5558,25.4685,25.4963,529189.55
2013-10-11 10:00:00,64.25,64.25,64.01,64.14,841215.55,25.4963,25.4963,25.4011,25.4527,841215.55
2013-10-11 10:30:00,64.14,64.16,64.09,64.12,586412.5,25.4527,25.4606,25.4328,25.4447,586412.5
2013-10-11 11:00:00,64.12,64.16,64.07,64.09,402797.2,25.4447,25.4606,25.4249,25.4328,402797.2
2013-10-11 11:30:00,64.09,64.34,64.09,64.2,566229.0,25.4328,25.532,25.4328,25.4765,566229.0
2013-10-11 12:00:00,64.18,64.51,64.18,64.38,588485.4,25.4685,25.5995,25.4685,25.5479,588485.4
2013-10-11 12:30:00,64.38,64.56,64.33,64.56,555864.5,25.5479,25.6193,25.528,25.6193,555864.5
2013-10-11 13:00:00,64.56,64.75,64.51,64.58,616360.45,25.6193,25.6947,25.5995,25.6273,616360.45
2013-10-11 13:30:00,64.58,64.73,64.56,64.6,538244.85,25.6273,25.6868,25.6193,25.6352,538244.85
2013-10-11 14:00:00,64.62,64.62,64.55,64.6,381631.8,25.6431,25.6431,25.6154,25.6352,381631.8
2013-10-11 14:30:00,64.62,64.84,64.6,64.82,816177.1,25.6431,25.7304,25.6352,25.7225,816177.1
2013-10-11 15:00:00,64.84,64.89,64.77,64.88,936187.1,25.7304,25.7503,25.7027,25.7463,936187.1
2013-10-11 15:30:00,64.88,64.97,64.78,64.95,1700923.55,25.7463,25.782,25.7066,25.7741,1700923.55
2013-10-14 09:30:00,65.1,65.15,64.99,65.11,952552.1,25.8336,25.8534,25.79,25.8376,952552.1
2013-10-14 10:00:00,65.11,65.15,64.93,65.04,892328.9,25.8376,25.8534,25.7661,25.8098,892328.9
2013-10-14 10:30:00,65.04,65.08,64.71,64.89,483967.6,25.8098,25.8257,25.6788,25.7503,483967.6
2013-10-14 11:00:00,64.88,65.0,64.78,64.95,591158.35,25.7463,25.7939,25.7066,25.7741,591158.35
2013-10-14 11:30:00,64.97,65.1,64.91,65.02,760972.5,25.782,25.8336,25.7582,25.8019,760972.5
2013-10-14 12:00:00,65.04,65.04,64.91,64.97,158849.6,25.8098,25.8098,25.7582,25.782,158849.6
2013-10-14 12:30:00,64.97,65.06,64.95,65.02,167195.75,25.782,25.8177,25.7741,25.8019,167195.75
2013-10-14 13:00:00,65.02,65.24,65.0,65.15,571411.25,25.8019,25.8892,25.7939,25.8534,571411.25
2013-10-14 13:30:00,65.13,65.15,65.02,65.04,123992.15,25.8455,25.8534,25.8019,25.8098,123992.15
2013-10-14 14:00:00,65.04,65.11,64.97,65.1,305316.35,25.8098,25.8376,25.782,25.8336,305316.35
2013-10-14 14:30:00,65.1,65.13,65.04,65.1,274713.8,25.8336,25.8455,25.8098,25.8336,274713.8
2013-10-14 15:00:00,65.1,65.13,64.99,65.04,280114.25,25.8336,25.8455,25.79,25.8098,280114.25
2013-10-14 15:30:00,65.04,65.15,65.0,65.15,584394.15,25.8098,25.8534,25.7939,25.8534,584394.15
2013-10-15 09:30:00,64.56,64.58,64.44,64.58,722514.75,25.6193,25.6273,25.5717,25.6273,722514.75
2013-10-15 10:00:00,64.56,65.1,64.53,64.91,1528818.3,25.6193,25.8336,25.6074,25.7582,1528818.3
2013-10-15 10:30:00,64.91,64.99,64.8,64.82,559846.65,25.7582,25.79,25.7146,25.7225,559846.65
2013-10-15 11:00:00,64.82,65.08,64.8,65.04,550245.85,25.7225,25.8257,25.7146,25.8098,550245.85
2013-10-15 11:30:00,65.04,65.11,64.91,65.02,253657.5,25.8098,25.8376,25.7582,25.8019,253657.5
2013-10-15 12:00:00,65.0,65.06,64.89,65.02,216727.15,25.7939,25.8177,25.7503,25.8019,216727.15
2013-10-15 12:30:00,65.0,65.06,64.91,64.99,120282.75,25.7939,25.8177,25.7582,25.79,120282.75
2013-10-15 13:00:00,64.99,65.02,64.91,64.93,194034.35,25.79,25.8019,25.7582,25.7661,194034.35
2013-10-15 13:30:00,64.93,65.1,64.88,65.04,412234.35,25.7661,25.8336,25.7463,25.8098,412234.35
2013-10-15 14:00:00,65.04,65.1,64.95,64.99,382777.35,25.8098,25.8336,25.7741,25.79,382777.35
2013-10-15 14:30:00,64.99,65.06,64.78,65.02,564428.85,25.79,25.8177,25.7066,25.8019,564428.85
2013-10-15 15:00:00,65.0,65.08,64.93,65.06,338755.5,25.7939,25.8257,25.7661,25.8177,338755.5
2013-10-15 15:30:00,65.04,65.08,64.93,64.95,1126621.15,25.8098,25.8257,25.7661,25.7741,1126621.15
2013-10-16 09:30:00,65.32,65.63,65.17,65.44,1289943.85,25.9209,26.0439,25.8614,25.9685,1289943.85
2013-10-16 10:00:00,65.44,65.79,65.43,65.66,759117.8,25.9685,26.1074,25.9646,26.0558,759117.8
2013-10-16 10:30:00,65.66,65.76,65.46,65.72,534753.65,26.0558,26.0955,25.9765,26.0796,534753.65
2013-10-16 11:00:00,65.72,65.74,65.48,65.7,837451.6,26.0796,26.0876,25.9844,26.0717,837451.6
2013-10-16 11:30:00,65.7,65.76,65.57,65.66,304279.9,26.0717,26.0955,26.0201,26.0558,304279.9
2013-10-16 12:00:00,65.68,65.77,65.66,65.72,199653.0,26.0638,26.0995,26.0558,26.0796,199653.0
2013-10-16 12:30:00,65.7,65.9,65.24,65.83,304825.4,26.0717,26.1511,25.8892,26.1233,304825.4
2013-10-16 13:00:00,65.85,65.96,65.79,65.81,303898.05,26.1312,26.1749,26.1074,26.1154,303898.05
2013-10-16 13:30:00,65.81,66.01,65.77,65.99,419434.95,26.1154,26.1947,26.0995,26.1868,419434.95
2013-10-16 14:00:00,66.01,66.01,65.79,65.96,397505.85,26.1947,26.1947,26.1074,26.1749,397505.85
2013-10-16 14:30:00,65.96,66.03,65.85,66.03,367776.1,26.1749,26.2027,26.1312,26.2027,367776.1
2013-10-16 15:00:00,66.01,66.05,65.96,66.03,388614.2,26.1947,26.2106,26.1749,26.2027,388614.2
2013-10-16 15:30:00,66.01,66.23,65.96,66.2,1161805.9,26.1947,26.282,26.1749,26.2701,1161805.9
2013-10-17 09:30:00,67.46,67.5,67.22,67.31,1103437.4,26.7701,26.786,26.6749,26.7106,1103437.4
2013-10-17 10:00:00,67.31,67.64,67.31,67.64,1637427.35,26.7106,26.8416,26.7106,26.8416,1637427.35
2013-10-17 10:30:00,67.64,67.81,67.61,67.72,1241776.2,26.8416,26.909,26.8296,26.8733,1241776.2
2013-10-17 11:00:00,67.72,67.92,67.66,67.85,1232120.85,26.8733,26.9527,26.8495,26.9249,1232120.85
2013-10-17 11:30:00,67.83,67.97,67.81,67.86,1053305.95,26.917,26.9725,26.909,26.9289,1053305.95
2013-10-17 12:00:00,67.86,67.86,67.79,67.79,725351.35,26.9289,26.9289,26.9011,26.9011,725351.35
2013-10-17 12:30:00,67.79,67.83,67.55,67.68,735279.45,26.9011,26.917,26.8058,26.8574,735279.45
2013-10-17 13:00:00,67.7,67.81,67.59,67.7,439509.35,26.8654,26.909,26.8217,26.8654,439509.35
2013-10-17 13:30:00,67.7,67.86,67.7,67.83,466457.05,26.8654,26.9289,26.8654,26.917,466457.05
2013-10-17 14:00:00,67.83,67.85,67.77,67.81,484513.1,26.917,26.9249,26.8931,26.909,484513.1
2013-10-17 14:30:00,67.81,67.88,67.75,67.88,935696.15,26.909,26.9368,26.8852,26.9368,935696.15
2013-10-17 15:00:00,67.9,68.14,67.88,68.12,674947.15,26.9447,27.04,26.9368,27.032,674947.15
2013-10-17 15:30:00,68.1,68.23,67.94,67.99,1648937.4,27.0241,27.0757,26.9606,26.9804,1648937.4
2013-10-18 09:30:00,67.96,67.96,67.68,67.74,1075562.35,26.9685,26.9685,26.8574,26.8812,1075562.35
2013-10-18 10:00:00,67.74,67.85,67.72,67.83,819341.0,26.8812,26.9249,26.8733,26.917,819341.0
2013-10-18 10:30:00,67.81,67.83,67.63,67.63,482058.35,26.909,26.917,26.8376,26.8376,482058.35
2013-10-18 11:00:00,67.64,67.64,67.48,67.53,491713.7,26.8416,26.8416,26.7781,26.7979,491713.7
2013-10-18 11:30:00,67.52,67.61,67.41,67.5,298606.7,26.7939,26.8296,26.7503,26.786,298606.7
2013-10-18 12:00:00,67.48,67.52,67.39,67.42,212472.25,26.7781,26.7939,26.7423,26.7543,212472.25
2013-10-18 12:30:00,67.42,67.48,67.41,67.46,198943.85,26.7543,26.7781,26.7503,26.7701,198943.85
2013-10-18 13:00:00,67.46,67.52,67.42,67.48,197907.4,26.7701,26.7939,26.7543,26.7781,197907.4
2013-10-18 13:30:00,67.48,67.55,67.41,67.42,227528.05,26.7781,26.8058,26.7503,26.7543,227528.05
2013-10-18 14:00:00,67.42,67.46,67.24,67.28,186833.75,26.7543,26.7701,26.6828,26.6987,186833.75
2013-10-18 14:30:00,67.28,67.3,67.19,67.19,201071.3,26.6987,26.7066,26.663,26.663,201071.3
2013-10-18 15:00:00,67.2,67.26,67.15,67.19,399196.9,26.6669,26.6908,26.6471,26.663,399196.9
2013-10-18 15:30:00,67.19,67.41,67.13,67.37,908912.1,26.663,26.7503,26.6392,26.7344,908912.1
2013-10-21 09:30:00,67.04,67.28,66.97,67.26,368430.7,26.6035,26.6987,26.5757,26.6908,368430.7
2013-10-21 10:00:00,67.26,67.31,67.2,67.28,390359.8,26.6908,26.7106,26.6669,26.6987,390359.8
2013-10-21 10:30:00,67.28,67.35,67.13,67.3,356211.5,26.6987,26.7265,26.6392,26.7066,356211.5
2013-10-21 11:00:00,67.3,67.48,67.26,67.44,262767.35,26.7066,26.7781,26.6908,26.7622,262767.35
2013-10-21 11:30:00,67.44,67.77,67.42,67.75,317153.7,26.7622,26.8931,26.7543,26.8852,317153.7
2013-10-21 12:00:00,67.75,67.77,67.57,67.75,184488.1,26.8852,26.8931,26.8138,26.8852,184488.1
2013-10-21 12:30:00,67.75,67.86,67.7,67.81,250875.45,26.8852,26.9289,26.8654,26.909,250875.45
2013-10-21 13:00:00,67.83,67.92,67.72,67.74,259439.8,26.917,26.9527,26.8733,26.8812,259439.8
2013-10-21 13:30:00,67.72,67.74,67.63,67.66,101463.0,26.8733,26.8812,26.8376,26.8495,101463.0
2013-10-21 14:00:00,67.68,67.75,67.61,67.72,367339.7,26.8574,26.8852,26.8296,26.8733,367339.7
2013-10-21 14:30:00,67.72,67.74,67.63,67.64,198943.85,26.8733,26.8812,26.8376,26.8416,198943.85
2013-10-21 15:00:00,67.63,67.7,67.57,67.57,227200.75,26.8376,26.8654,26.8138,26.8138,227200.75
2013-10-21 15:30:00,67.57,67.72,67.5,67.72,451292.15,26.8138,26.8733,26.786,26.8733,451292.15
2013-10-22 09:30:00,67.52,68.08,67.52,68.05,605232.25,26.7939,27.0162,26.7939,27.0043,605232.25
2013-10-22 10:00:00,68.07,68.14,67.83,67.86,503932.9,27.0122,27.04,26.917,26.9289,503932.9
2013-10-22 10:30:00,67.88,67.88,67.68,67.72,560664.9,26.9368,26.9368,26.8574,26.8733,560664.9
2013-10-22 11:00:00,67.74,67.74,67.61,67.64,303625.3,26.8812,26.8812,26.8296,26.8416,303625.3
2013-10-22 11:30:00,67.66,67.85,67.64,67.83,259821.65,26.8495,26.9249,26.8416,26.917,259821.65
2013-10-22 12:00:00,67.83,67.88,67.83,67.83,133211.1,26.917,26.9368,26.917,26.917,133211.1
2013-10-22 12:30:00,67.83,67.92,67.83,67.92,134520.3,26.917,26.9527,26.917,26.9527,134520.3
2013-10-22 13:00:00,67.9,67.96,67.75,67.75,147012.25,26.9447,26.9685,26.8852,26.8852,147012.25
2013-10-22 13:30:00,67.77,67.92,67.75,67.81,281805.3,26.8931,26.9527,26.8852,26.909,281805.3
2013-10-22 14:00:00,67.81,67.85,67.75,67.75,303352.55,26.909,26.9249,26.8852,26.8852,303352.55
2013-10-22 14:30:00,67.75,67.81,67.72,67.74,216672.6,26.8852,26.909,26.8733,26.8812,216672.6
2013-10-22 15:00:00,67.74,67.77,67.66,67.66,207399.1,26.8812,26.8931,26.8495,26.8495,207399.1
2013-10-22 15:30:00,67.66,67.7,67.55,67.63,447146.35,26.8495,26.8654,26.8058,26.8376,447146.35
2013-10-23 09:30:00,67.7,67.72,67.46,67.55,378522.45,26.8654,26.8733,26.7701,26.8058,378522.45
2013-10-23 10:00:00,67.55,67.59,67.46,67.52,254203.0,26.8058,26.8217,26.7701,26.7939,254203.0
2013-10-23 10:30:00,67.52,67.61,67.46,67.57,285951.1,26.7939,26.8296,26.7701,26.8138,285951.1
2013-10-23 11:00:00,67.55,67.81,67.55,67.74,338537.3,26.8058,26.909,26.8058,26.8812,338537.3
2013-10-23 11:30:00,67.72,67.92,67.7,67.83,343501.35,26.8733,26.9527,26.8654,26.917,343501.35
2013-10-23 12:00:00,67.83,67.85,67.66,67.74,211272.15,26.917,26.9249,26.8495,26.8812,211272.15
2013-10-23 12:30:00,67.74,67.94,67.74,67.92,189233.95,26.8812,26.9606,26.8812,26.9527,189233.95
2013-10-23 13:00:00,67.92,67.97,67.77,67.86,205926.25,26.9527,26.9725,26.8931,26.9289,205926.25
2013-10-23 13:30:00,67.86,67.86,67.72,67.74,178705.8,26.9289,26.9289,26.8733,26.8812,178705.8
2013-10-23 14:00:00,67.72,67.86,67.7,67.81,481785.6,26.8733,26.9289,26.8654,26.909,481785.6
2013-10-23 14:30:00,67.81,67.88,67.77,67.79,311698.7,26.909,26.9368,26.8931,26.9011,311698.7
2013-10-23 15:00:00,67.79,67.81,67.68,67.74,483367.55,26.9011,26.909,26.8574,26.8812,483367.55
2013-10-23 15:30:00,67.72,67.85,67.72,67.85,346065.2,26.8733,26.9249,26.8733,26.9249,346065.2
2013-10-24 09:30:00,67.79,67.83,67.61,67.77,310989.55,26.9011,26.917,26.8296,26.8931,310989.55
2013-10-24 10:00:00,67.79,67.81,67.66,67.68,239092.65,26.9011,26.909,26.8495,26.8574,239092.65
2013-10-24 10:30:00,67.7,67.81,67.66,67.75,160377.0,26.8654,26.909,26.8495,26.8852,160377.0
2013-10-24 11:00:00,67.77,67.9,67.75,67.79,462965.85,26.8931,26.9447,26.8852,26.9011,462965.85
2013-10-24 11:30:00,67.79,67.81,67.64,67.68,164250.05,26.9011,26.909,26.8416,26.8574,164250.05
2013-10-24 12:00:00,67.7,67.85,67.68,67.79,146903.15,26.8654,26.9249,26.8574,26.9011,146903.15
2013-10-24 12:30:00,67.79,67.85,67.72,67.75,115700.55,26.9011,26.9249,26.8733,26.8852,115700.55
2013-10-24 13:00:00,67.75,67.81,67.63,67.77,182142.45,26.8852,26.909,26.8376,26.8931,182142.45
2013-10-24 13:30:00,67.75,67.77,67.68,67.68,281696.2,26.8852,26.8931,26.8574,26.8574,281696.2
2013-10-24 14:00:00,67.68,67.79,67.63,67.79,173850.85,26.8574,26.9011,26.8376,26.9011,173850.85
2013-10-24 14:30:00,67.79,67.85,67.74,67.83,293097.15,26.9011,26.9249,26.8812,26.917,293097.15
2013-10-24 15:00:00,67.83,67.86,67.77,67.85,300406.85,26.917,26.9289,26.8931,26.9249,300406.85
2013-10-24 15:30:00,67.83,67.86,67.77,67.79,362921.15,26.917,26.9289,26.8931,26.9011,362921.15
2013-10-25 09:30:00,67.57,67.59,67.28,67.33,484349.45,26.8138,26.8217,26.6987,26.7185,484349.45
2013-10-25 10:00:00,67.33,67.42,67.17,67.17,264731.15,26.7185,26.7543,26.655,26.655,264731.15
2013-10-25 10:30:00,67.19,67.2,67.08,67.15,243129.35,26.663,26.6669,26.6193,26.6471,243129.35
2013-10-25 11:00:00,67.15,67.17,66.95,67.09,220654.75,26.6471,26.655,26.5677,26.6233,220654.75
2013-10-25 11:30:00,67.11,67.3,67.09,67.28,334282.4,26.6312,26.7066,26.6233,26.6987,334282.4
2013-10-25 12:00:00,67.28,67.31,67.13,67.13,196107.25,26.6987,26.7106,26.6392,26.6392,196107.25
2013-10-25 12:30:00,67.15,67.15,67.08,67.08,433945.25,26.6471,26.6471,26.6193,26.6193,433945.25
2013-10-25 13:00:00,67.06,67.11,67.04,67.08,122682.95,26.6114,26.6312,26.6035,26.6193,122682.95
2013-10-25 13:30:00,67.08,67.09,67.0,67.04,102881.3,26.6193,26.6233,26.5876,26.6035,102881.3
2013-10-25 14:00:00,67.04,67.11,67.02,67.06,251748.25,26.6035,26.6312,26.5955,26.6114,251748.25
2013-10-25 14:30:00,67.08,67.11,67.02,67.11,146739.5,26.6193,26.6312,26.5955,26.6312,146739.5
2013-10-25 15:00:00,67.11,67.11,67.04,67.08,131956.45,26.6312,26.6312,26.6035,26.6193,131956.45
2013-10-25 15:30:00,67.08,67.09,66.97,67.06,491713.7,26.6193,26.6233,26.5757,26.6114,491713.7
2013-10-28 09:30:00,66.78,66.95,66.78,66.87,583194.05,26.5003,26.5677,26.5003,26.536,583194.05
2013-10-28 10:00:00,66.89,66.95,66.75,66.76,410925.15,26.5439,26.5677,26.4884,26.4923,410925.15
2013-10-28 10:30:00,66.75,66.82,66.71,66.78,345792.45,26.4884,26.5162,26.4725,26.5003,345792.45
2013-10-28 11:00:00,66.78,66.87,66.64,66.67,393960.1,26.5003,26.536,26.4447,26.4566,393960.1
2013-10-28 11:30:00,66.67,66.8,66.64,66.67,310225.85,26.4566,26.5082,26.4447,26.4566,310225.85
2013-10-28 12:00:00,66.67,66.78,66.67,66.78,236256.05,26.4566,26.5003,26.4566,26.5003,236256.05
2013-10-28 12:30:00,66.78,66.82,66.75,66.8,226382.5,26.5003,26.5162,26.4884,26.5082,226382.5
2013-10-28 13:00:00,66.78,66.82,66.73,66.76,206089.9,26.5003,26.5162,26.4804,26.4923,206089.9
2013-10-28 13:30:00,66.76,66.78,66.69,66.69,143193.75,26.4923,26.5003,26.4646,26.4646,143193.75
2013-10-28 14:00:00,66.71,66.8,66.69,66.78,204835.25,26.4725,26.5082,26.4646,26.5003,204835.25
2013-10-28 14:30:00,66.76,66.87,66.76,66.84,167413.95,26.4923,26.536,26.4923,26.5241,167413.95
2013-10-28 15:00:00,66.82,66.86,66.8,66.82,177723.9,26.5162,26.532,26.5082,26.5162,177723.9
2013-10-28 15:30:00,66.8,66.93,66.78,66.86,647781.25,26.5082,26.5598,26.5003,26.532,647781.25
2013-10-29 09:30:00,66.47,66.71,66.43,66.49,627106.8,26.3773,26.4725,26.3614,26.3852,627106.8
2013-10-29 10:00:00,66.51,66.58,66.42,66.51,733097.45,26.3931,26.4209,26.3574,26.3931,733097.45
2013-10-29 10:30:00,66.51,66.53,66.36,66.4,381140.85,26.3931,26.4011,26.3336,26.3495,381140.85
2013-10-29 11:00:00,66.4,66.45,66.31,66.34,303407.1,26.3495,26.3693,26.3138,26.3257,303407.1
2013-10-29 11:30:00,66.36,66.49,66.32,66.42,434381.65,26.3336,26.3852,26.3177,26.3574,434381.65
2013-10-29 12:00:00,66.43,66.6,66.4,66.54,1692741.05,26.3614,26.4289,26.3495,26.405,1692741.05
2013-10-29 12:30:00,66.54,66.75,66.49,66.73,260148.95,26.405,26.4884,26.3852,26.4804,260148.95
2013-10-29 13:00:00,66.71,66.78,66.62,66.64,168668.6,26.4725,26.5003,26.4368,26.4447,168668.6
2013-10-29 13:30:00,66.64,66.65,66.56,66.6,99553.75,26.4447,26.4487,26.413,26.4289,99553.75
2013-10-29 14:00:00,66.58,66.62,66.56,66.62,138338.8,26.4209,26.4368,26.413,26.4368,138338.8
2013-10-29 14:30:00,66.62,66.65,66.51,66.51,135338.55,26.4368,26.4487,26.3931,26.3931,135338.55
2013-10-29 15:00:00,66.53,66.6,66.49,66.6,424180.8,26.4011,26.4289,26.3852,26.4289,424180.8
2013-10-29 15:30:00,66.6,66.65,66.56,66.62,1046050.8,26.4289,26.4487,26.413,26.4368,1046050.8
2013-10-30 09:30:00,66.64,66.91,66.49,66.87,1131694.3,26.4447,26.5519,26.3852,26.536,1131694.3
2013-10-30 10:00:00,66.89,67.0,66.78,66.8,1330310.85,26.5439,26.5876,26.5003,26.5082,1330310.85
2013-10-30 10:30:00,66.8,66.89,66.67,66.73,561046.75,26.5082,26.5439,26.4566,26.4804,561046.75
2013-10-30 11:00:00,66.75,66.82,66.65,66.71,324845.25,26.4884,26.5162,26.4487,26.4725,324845.25
2013-10-30 11:30:00,66.69,66.73,66.53,66.6,185470.0,26.4646,26.4804,26.4011,26.4289,185470.0
2013-10-30 12:00:00,66.6,66.64,66.53,66.64,260476.25,26.4289,26.4447,26.4011,26.4447,260476.25
2013-10-30 12:30:00,66.64,66.78,66.62,66.75,319172.05,26.4447,26.5003,26.4368,26.4884,319172.05
2013-10-30 13:00:00,66.75,66.76,66.64,66.64,220654.75,26.4884,26.4923,26.4447,26.4447,220654.75
2013-10-30 13:30:00,66.64,66.67,66.54,66.54,527225.75,26.4447,26.4566,26.405,26.405,527225.75
2013-10-30 14:00:00,66.6,66.67,66.27,66.36,508133.25,26.4289,26.4566,26.2979,26.3336,508133.25
2013-10-30 14:30:00,66.36,66.47,66.29,66.4,275313.85,26.3336,26.3773,26.3058,26.3495,275313.85
2013-10-30 15:00:00,66.38,66.53,66.36,66.49,335373.4,26.3415,26.4011,26.3336,26.3852,335373.4
2013-10-30 15:30:00,66.49,66.64,66.49,66.6,843179.35,26.3852,26.4447,26.3852,26.4289,843179.35
2013-10-31 09:30:00,65.98,66.14,65.88,65.99,575938.9,26.1828,26.2463,26.1431,26.1868,575938.9
2013-10-31 10:00:00,65.99,66.29,65.96,65.99,786447.35,26.1868,26.3058,26.1749,26.1868,786447.35
2013-10-31 10:30:00,65.99,66.07,65.87,65.98,421126.0,26.1868,26.2185,26.1392,26.1828,421126.0
2013-10-31 11:00:00,65.98,66.25,65.98,66.21,573320.5,26.1828,26.29,26.1828,26.2741,573320.5
2013-10-31 11:30:00,66.23,66.32,66.14,66.29,243565.75,26.282,26.3177,26.2463,26.3058,243565.75
2013-10-31 12:00:00,66.31,66.42,66.25,66.29,229164.55,26.3138,26.3574,26.29,26.3058,229164.55
2013-10-31 12:30:00,66.31,66.45,66.23,66.38,539117.65,26.3138,26.3693,26.282,26.3415,539117.65
2013-10-31 13:00:00,66.36,66.43,66.34,66.4,118646.25,26.3336,26.3614,26.3257,26.3495,118646.25
2013-10-31 13:30:00,66.4,66.42,66.31,66.32,135829.5,26.3495,26.3574,26.3138,26.3177,135829.5
2013-10-31 14:00:00,66.34,66.43,66.29,66.36,307171.05,26.3257,26.3614,26.3058,26.3336,307171.05
2013-10-31 14:30:00,66.36,66.56,66.36,66.47,264349.3,26.3336,26.413,26.3336,26.3773,264349.3
2013-10-31 15:00:00,66.45,69.48,66.4,68.03,6211335.75,26.3693,27.5717,26.3495,26.9963,6211335.75
2013-10-31 15:30:00,68.03,68.18,67.39,67.64,2808397.65,26.9963,27.0558,26.7423,26.8416,2808397.65
2013-11-01 09:30:00,67.75,67.94,67.7,67.77,925058.9,26.8852,26.9606,26.8654,26.8931,925058.9
2013-11-01 10:00:00,67.75,67.77,67.52,67.61,289005.9,26.8852,26.8931,26.7939,26.8296,289005.9
2013-11-01 10:30:00,67.61,67.72,67.48,67.72,352938.5,26.8296,26.8733,26.7781,26.8733,352938.5
2013-11-01 11:00:00,67.74,67.74,67.59,67.64,354956.85,26.8812,26.8812,26.8217,26.8416,354956.85
2013-11-01 11:30:00,67.64,67.77,67.57,67.68,380868.1,26.8416,26.8931,26.8138,26.8574,380868.1
2013-11-01 12:00:00,67.68,67.9,67.66,67.83,451455.8,26.8574,26.9447,26.8495,26.917,451455.8
2013-11-01 12:30:00,67.83,67.99,67.64,67.66,541681.5,26.917,26.9804,26.8416,26.8495,541681.5
2013-11-01 13:00:00,67.66,67.68,67.39,67.44,920149.4,26.8495,26.8574,26.7423,26.7622,920149.4
2013-11-01 13:30:00,67.44,67.68,67.42,67.66,503605.6,26.7622,26.8574,26.7543,26.8495,503605.6
2013-11-01 14:00:00,67.66,67.72,67.57,67.59,423253.45,26.8495,26.8733,26.8138,26.8217,423253.45
2013-11-01 14:30:00,67.59,67.74,67.57,67.72,600268.2,26.8217,26.8812,26.8138,26.8733,600268.2
2013-11-01 15:00:00,67.72,67.74,67.61,67.64,635889.35,26.8733,26.8812,26.8296,26.8416,635889.35
2013-11-01 15:30:00,67.64,67.68,67.59,67.64,751535.35,26.8416,26.8574,26.8217,26.8416,751535.35
2013-11-04 09:30:00,67.77,67.85,67.41,67.42,276841.25,26.8931,26.9249,26.7503,26.7543,276841.25
2013-11-04 10:00:00,67.42,67.48,67.28,67.3,230910.15,26.7543,26.7781,26.6987,26.7066,230910.15
2013-11-04 10:30:00,67.3,67.42,67.3,67.31,233746.75,26.7066,26.7543,26.7066,26.7106,233746.75
2013-11-04 11:00:00,67.3,67.39,67.19,67.35,226327.95,26.7066,26.7423,26.663,26.7265,226327.95
2013-11-04 11:30:00,67.33,67.46,67.28,67.37,118809.9,26.7185,26.7701,26.6987,26.7344,118809.9
2013-11-04 12:00:00,67.39,67.48,67.35,67.46,143521.05,26.7423,26.7781,26.7265,26.7701,143521.05
2013-11-04 12:30:00,67.46,67.52,67.37,67.39,87061.8,26.7701,26.7939,26.7344,26.7423,87061.8
2013-11-04 13:00:00,67.39,67.41,67.31,67.39,118264.4,26.7423,26.7503,26.7106,26.7423,118264.4
2013-11-04 13:30:00,67.37,67.42,67.3,67.37,110572.85,26.7344,26.7543,26.7066,26.7344,110572.85
2013-11-04 14:00:00,67.37,67.41,67.31,67.35,159940.6,26.7344,26.7503,26.7106,26.7265,159940.6
2013-11-04 14:30:00,67.35,67.39,67.28,67.31,223491.35,26.7265,26.7423,26.6987,26.7106,223491.35
2013-11-04 15:00:00,67.31,67.44,67.3,67.41,283823.65,26.7106,26.7622,26.7066,26.7503,283823.65
2013-11-04 15:30:00,67.41,67.53,67.37,67.48,435963.6,26.7503,26.7979,26.7344,26.7781,435963.6
2013-11-05 09:30:00,67.15,67.19,67.0,67.06,203471.5,26.6471,26.663,26.5876,26.6114,203471.5
2013-11-05 10:00:00,67.06,67.19,66.95,67.17,177942.1,26.6114,26.663,26.5677,26.655,177942.1
2013-11-05 10:30:00,67.17,67.35,67.17,67.28,220982.05,26.655,26.7265,26.655,26.6987,220982.05
2013-11-05 11:00:00,67.28,67.33,67.2,67.2,212035.85,26.6987,26.7185,26.6669,26.6669,212035.85
2013-11-05 11:30:00,67.2,67.35,67.13,67.35,425490.0,26.6669,26.7265,26.6392,26.7265,425490.0
2013-11-05 12:00:00,67.37,67.41,67.28,67.37,228237.2,26.7344,26.7503,26.6987,26.7344,228237.2
2013-11-05 12:30:00,67.37,67.42,67.33,67.39,97208.1,26.7344,26.7543,26.7185,26.7423,97208.1
2013-11-05 13:00:00,67.39,67.41,67.31,67.37,49204.1,26.7423,26.7503,26.7106,26.7344,49204.1
2013-11-05 13:30:00,67.35,67.37,67.22,67.28,103535.9,26.7265,26.7344,26.6749,26.6987,103535.9
2013-11-05 14:00:00,67.28,67.37,67.24,67.3,293588.1,26.6987,26.7344,26.6828,26.7066,293588.1
2013-11-05 14:30:00,67.31,67.48,67.28,67.44,180560.5,26.7106,26.7781,26.6987,26.7622,180560.5
2013-11-05 15:00:00,67.46,67.55,67.44,67.52,182469.75,26.7701,26.8058,26.7622,26.7939,182469.75
2013-11-05 15:30:00,67.52,67.63,67.48,67.48,601195.55,26.7939,26.8376,26.7781,26.7781,601195.55
2013-11-06 09:30:00,67.92,68.29,67.9,68.18,414961.85,26.9527,27.0995,26.9447,27.0558,414961.85
2013-11-06 10:00:00,68.18,68.23,68.08,68.14,524880.1,27.0558,27.0757,27.0162,27.04,524880.1
2013-11-06 10:30:00,68.16,68.16,68.01,68.07,322172.3,27.0479,27.0479,26.9884,27.0122,322172.3
2013-11-06 11:00:00,68.07,68.07,67.86,68.01,372631.05,27.0122,27.0122,26.9289,26.9884,372631.05
2013-11-06 11:30:00,68.03,68.08,67.96,67.99,124374.0,26.9963,27.0162,26.9685,26.9804,124374.0
2013-11-06 12:00:00,67.99,68.18,67.96,68.14,178323.95,26.9804,27.0558,26.9685,27.04,178323.95
2013-11-06 12:30:00,68.14,68.16,68.08,68.1,164522.8,27.04,27.0479,27.0162,27.0241,164522.8
2013-11-06 13:00:00,68.1,68.18,68.07,68.12,261130.85,27.0241,27.0558,27.0122,27.032,261130.85
2013-11-06 13:30:00,68.12,68.14,68.08,68.12,99608.3,27.032,27.04,27.0162,27.032,99608.3
2013-11-06 14:00:00,68.14,68.14,68.07,68.07,91916.75,27.04,27.04,27.0122,27.0122,91916.75
2013-11-06 14:30:00,68.08,68.14,68.07,68.12,129283.5,27.0162,27.04,27.0122,27.032,129283.5
2013-11-06 15:00:00,68.1,68.23,68.1,68.18,206799.05,27.0241,27.0757,27.0241,27.0558,206799.05
2013-11-06 15:30:00,68.19,68.19,67.94,68.12,626506.75,27.0598,27.0598,26.9606,27.032,626506.75
2013-11-07 09:30:00,67.83,67.92,67.72,67.79,315189.9,26.917,26.9527,26.8733,26.9011,315189.9
2013-11-07 10:00:00,67.79,67.88,67.31,67.41,341046.6,26.9011,26.9368,26.7106,26.7503,341046.6
2013-11-07 10:30:00,67.39,67.53,67.2,67.46,270786.2,26.7423,26.7979,26.6669,26.7701,270786.2
2013-11-07 11:00:00,67.46,67.46,67.22,67.24,374485.75,26.7701,26.7701,26.6749,26.6828,374485.75
2013-11-07 11:30:00,67.24,67.37,67.17,67.19,694530.6,26.6828,26.7344,26.655,26.663,694530.6
2013-11-07 12:00:00,67.19,67.19,67.08,67.11,271222.6,26.663,26.663,26.6193,26.6312,271222.6
2013-11-07 12:30:00,67.09,67.15,67.0,67.06,167632.15,26.6233,26.6471,26.5876,26.6114,167632.15
2013-11-07 13:00:00,67.06,67.06,66.78,66.91,271222.6,26.6114,26.6114,26.5003,26.5519,271222.6
2013-11-07 13:30:00,66.93,67.04,66.89,66.98,200416.7,26.5598,26.6035,26.5439,26.5796,200416.7
2013-11-07 14:00:00,66.98,67.02,66.87,66.89,210944.85,26.5796,26.5955,26.536,26.5439,210944.85
2013-11-07 14:30:00,66.89,66.97,66.82,66.95,289115.0,26.5439,26.5757,26.5162,26.5677,289115.0
2013-11-07 15:00:00,66.95,67.04,66.75,66.75,244493.1,26.5677,26.6035,26.4884,26.4884,244493.1
2013-11-07 15:30:00,66.75,66.87,66.67,66.86,634361.95,26.4884,26.536,26.4566,26.532,634361.95
2013-11-08 09:30:00,66.82,67.02,66.76,66.93,884801.0,26.5162,26.5955,26.4923,26.5598,884801.0
2013-11-08 10:00:00,66.91,67.35,66.91,67.2,556246.35,26.5519,26.7265,26.5519,26.6669,556246.35
2013-11-08 10:30:00,67.22,67.39,67.15,67.17,346883.45,26.6749,26.7423,26.6471,26.655,346883.45
2013-11-08 11:00:00,67.19,67.22,67.06,67.17,405470.15,26.663,26.6749,26.6114,26.655,405470.15
2013-11-08 11:30:00,67.17,67.24,67.09,67.15,216618.05,26.655,26.6828,26.6233,26.6471,216618.05
2013-11-08 12:00:00,67.15,67.31,67.15,67.31,258294.25,26.6471,26.7106,26.6471,26.7106,258294.25
2013-11-08 12:30:00,67.3,67.33,67.28,67.33,49640.5,26.7066,26.7185,26.6987,26.7185,49640.5
2013-11-08 13:00:00,67.31,67.5,67.3,67.48,188688.45,26.7106,26.786,26.7066,26.7781,188688.45
2013-11-08 13:30:00,67.5,67.5,67.39,67.46,133156.55,26.786,26.786,26.7423,26.7701,133156.55
2013-11-08 14:00:00,67.46,67.5,67.42,67.46,127974.3,26.7701,26.786,26.7543,26.7701,127974.3
2013-11-08 14:30:00,67.44,67.46,67.06,67.09,421180.55,26.7622,26.7701,26.6114,26.6233,421180.55
2013-11-08 15:00:00,67.09,67.11,66.75,66.75,937605.4,26.6233,26.6312,26.4884,26.4884,937605.4
2013-11-08 15:30:00,66.75,67.04,66.73,66.98,1066561.6,26.4884,26.6035,26.4804,26.5796,1066561.6
2013-11-11 09:30:00,66.64,66.86,66.51,66.76,325608.95,26.4447,26.532,26.3931,26.4923,325608.95
2013-11-11 10:00:00,66.76,66.93,66.75,66.91,345901.55,26.4923,26.5598,26.4884,26.5519,345901.55
2013-11-11 10:30:00,66.91,67.02,66.89,67.0,442564.15,26.5519,26.5955,26.5439,26.5876,442564.15
2013-11-11 11:00:00,67.0,67.0,66.58,66.6,523134.5,26.5876,26.5876,26.4209,26.4289,523134.5
2013-11-11 11:30:00,66.62,66.69,66.45,66.54,418616.7,26.4368,26.4646,26.3693,26.405,418616.7
2013-11-11 12:00:00,66.56,66.58,66.36,66.36,265113.0,26.413,26.4209,26.3336,26.3336,265113.0
2013-11-11 12:30:00,66.36,66.36,66.25,66.29,293315.35,26.3336,26.3336,26.29,26.3058,293315.35
2013-11-11 13:00:00,66.29,66.56,66.27,66.49,189670.35,26.3058,26.413,26.2979,26.3852,189670.35
2013-11-11 13:30:00,66.49,66.67,66.45,66.58,159831.5,26.3852,26.4566,26.3693,26.4209,159831.5
2013-11-11 14:00:00,66.6,66.65,66.56,66.58,150394.35,26.4289,26.4487,26.413,26.4209,150394.35
2013-11-11 14:30:00,66.6,66.6,66.4,66.43,292388.0,26.4289,26.4289,26.3495,26.3614,292388.0
2013-11-11 15:00:00,66.43,66.54,66.38,66.51,540699.6,26.3614,26.405,26.3415,26.3931,540699.6
2013-11-11 15:30:00,66.51,66.65,66.47,66.53,583794.1,26.3931,26.4487,26.3773,26.4011,583794.1
2013-11-12 09:30:00,66.86,67.09,66.58,67.0,884364.6,26.532,26.6233,26.4209,26.5876,884364.6
2013-11-12 10:00:00,67.0,67.33,67.0,67.31,408961.35,26.5876,26.7185,26.5876,26.7106,408961.35
2013-11-12 10:30:00,67.31,67.31,67.19,67.28,267076.8,26.7106,26.7106,26.663,26.6987,267076.8
2013-11-12 11:00:00,67.26,67.7,67.22,67.66,478567.15,26.6908,26.8654,26.6749,26.8495,478567.15
2013-11-12 11:30:00,67.66,67.66,67.3,67.42,436018.15,26.8495,26.8495,26.7066,26.7543,436018.15
2013-11-12 12:00:00,67.42,67.52,67.39,67.46,320590.35,26.7543,26.7939,26.7423,26.7701,320590.35
2013-11-12 12:30:00,67.46,67.48,67.37,67.39,378031.5,26.7701,26.7781,26.7344,26.7423,378031.5
2013-11-12 13:00:00,67.39,67.41,67.26,67.26,216945.35,26.7423,26.7503,26.6908,26.6908,216945.35
2013-11-12 13:30:00,67.28,67.28,67.08,67.08,173250.8,26.6987,26.6987,26.6193,26.6193,173250.8
2013-11-12 14:00:00,67.09,67.22,67.08,67.11,154812.9,26.6233,26.6749,26.6193,26.6312,154812.9
2013-11-12 14:30:00,67.11,67.26,67.11,67.24,210290.25,26.6312,26.6908,26.6312,26.6828,210290.25
2013-11-12 15:00:00,67.24,67.33,67.17,67.17,333027.75,26.6828,26.7185,26.655,26.655,333027.75
2013-11-12 15:30:00,67.17,67.33,67.17,67.26,422326.1,26.655,26.7185,26.655,26.6908,422326.1
2013-11-13 09:30:00,66.93,67.13,66.87,67.04,323863.35,26.5598,26.6392,26.536,26.6035,323863.35
2013-11-13 10:00:00,67.04,67.2,67.02,67.19,254748.5,26.6035,26.6669,26.5955,26.663,254748.5
2013-11-13 10:30:00,67.2,67.53,67.19,67.52,261785.45,26.6669,26.7979,26.663,26.7939,261785.45
2013-11-13 11:00:00,67.5,67.59,67.37,67.41,255784.95,26.786,26.8217,26.7344,26.7503,255784.95
2013-11-13 11:30:00,67.42,67.57,67.39,67.53,172705.3,26.7543,26.8138,26.7423,26.7979,172705.3
2013-11-13 12:00:00,67.52,67.64,67.44,67.61,322063.2,26.7939,26.8416,26.7622,26.8296,322063.2
2013-11-13 12:30:00,67.61,67.68,67.55,67.59,141175.4,26.8296,26.8574,26.8058,26.8217,141175.4
2013-11-13 13:00:00,67.59,67.64,67.53,67.61,89516.55,26.8217,26.8416,26.7979,26.8296,89516.55
2013-11-13 13:30:00,67.61,67.64,67.59,67.64,104954.2,26.8296,26.8416,26.8217,26.8416,104954.2
2013-11-13 14:00:00,67.63,67.68,67.61,67.64,123446.65,26.8376,26.8574,26.8296,26.8416,123446.65
2013-11-13 14:30:00,67.66,67.66,67.57,67.57,406888.45,26.8495,26.8495,26.8138,26.8138,406888.45
2013-11-13 15:00:00,67.57,67.66,67.53,67.63,228237.2,26.8138,26.8495,26.7979,26.8376,228237.2
2013-11-13 15:30:00,67.63,67.92,67.63,67.88,473221.25,26.8376,26.9527,26.8376,26.9368,473221.25
2013-11-14 09:30:00,68.07,68.1,67.92,68.07,521388.9,27.0122,27.0241,26.9527,27.0122,521388.9
2013-11-14 10:00:00,68.05,68.19,67.97,68.1,278859.6,27.0043,27.0598,26.9725,27.0241,278859.6
2013-11-14 10:30:00,68.1,68.3,68.1,68.19,204289.75,27.0241,27.1035,27.0241,27.0598,204289.75
2013-11-14 11:00:00,68.19,68.29,68.05,68.19,422544.3,27.0598,27.0995,27.0043,27.0598,422544.3
2013-11-14 11:30:00,68.19,68.19,68.01,68.01,198725.65,27.0598,27.0598,26.9884,26.9884,198725.65
2013-11-14 12:00:00,67.99,68.03,67.88,68.01,236201.5,26.9804,26.9963,26.9368,26.9884,236201.5
2013-11-14 12:30:00,68.01,68.16,68.01,68.05,80515.8,26.9884,27.0479,26.9884,27.0043,80515.8
2013-11-14 13:00:00,68.07,68.23,68.01,68.19,157158.55,27.0122,27.0757,26.9884,27.0598,157158.55
2013-11-14 13:30:00,68.19,68.23,68.1,68.12,105827.0,27.0598,27.0757,27.0241,27.032,105827.0
2013-11-14 14:00:00,68.12,68.27,68.1,68.18,131410.95,27.032,27.0916,27.0241,27.0558,131410.95
2013-11-14 14:30:00,68.18,68.23,68.16,68.21,225455.15,27.0558,27.0757,27.0479,27.0677,225455.15
2013-11-14 15:00:00,68.21,68.29,68.14,68.14,140957.2,27.0677,27.0995,27.04,27.04,140957.2
2013-11-14 15:30:00,68.16,68.21,68.05,68.12,453201.4,27.0479,27.0677,27.0043,27.032,453201.4
2013-11-15 09:30:00,68.93,68.93,68.49,68.69,794520.75,27.3535,27.3535,27.1789,27.2582,794520.75
2013-11-15 10:00:00,68.71,68.71,68.52,68.58,545227.25,27.2662,27.2662,27.1908,27.2146,545227.25
2013-11-15 10:30:00,68.58,68.58,68.36,68.36,446546.3,27.2146,27.2146,27.1273,27.1273,446546.3
2013-11-15 11:00:00,68.36,68.47,68.23,68.25,486367.8,27.1273,27.1709,27.0757,27.0836,486367.8
2013-11-15 11:30:00,68.25,68.36,68.08,68.1,225455.15,27.0836,27.1273,27.0162,27.0241,225455.15
2013-11-15 12:00:00,68.1,68.25,68.08,68.21,130810.9,27.0241,27.0836,27.0162,27.0677,130810.9
2013-11-15 12:30:00,68.21,68.23,68.12,68.16,271659.0,27.0677,27.0757,27.032,27.0479,271659.0
2013-11-15 13:00:00,68.14,68.4,68.14,68.36,127210.6,27.04,27.1431,27.04,27.1273,127210.6
2013-11-15 13:30:00,68.36,68.45,68.32,68.45,200525.8,27.1273,27.163,27.1114,27.163,200525.8
2013-11-15 14:00:00,68.45,68.47,68.36,68.38,147121.35,27.163,27.1709,27.1273,27.1352,147121.35
2013-11-15 14:30:00,68.38,68.4,68.32,68.38,347374.4,27.1352,27.1431,27.1114,27.1352,347374.4
2013-11-15 15:00:00,68.4,68.51,68.32,68.36,317317.35,27.1431,27.1868,27.1114,27.1273,317317.35
2013-11-15 15:30:00,68.34,68.38,68.16,68.27,784538.1,27.1193,27.1352,27.0479,27.0916,784538.1
2013-11-18 09:30:00,68.56,68.71,68.47,68.58,498096.05,27.2066,27.2662,27.1709,27.2146,498096.05
2013-11-18 10:00:00,68.56,68.63,68.49,68.62,553082.45,27.2066,27.2344,27.1789,27.2304,553082.45
2013-11-18 10:30:00,68.62,68.84,68.6,68.84,589740.05,27.2304,27.3178,27.2225,27.3178,589740.05
2013-11-18 11:00:00,68.84,69.13,68.8,69.11,399796.95,27.3178,27.4328,27.3019,27.4249,399796.95
2013-11-18 11:30:00,69.11,69.42,69.07,69.11,945078.75,27.4249,27.5479,27.409,27.4249,945078.75
2013-11-18 12:00:00,69.11,69.13,68.87,68.95,223491.35,27.4249,27.4328,27.3297,27.3614,223491.35
2013-11-18 12:30:00,68.95,69.0,68.78,68.84,259167.05,27.3614,27.3812,27.2939,27.3178,259167.05
2013-11-18 13:00:00,68.84,68.89,68.8,68.82,138720.65,27.3178,27.3376,27.3019,27.3098,138720.65
2013-11-18 13:30:00,68.82,68.84,68.78,68.8,219345.55,27.3098,27.3178,27.2939,27.3019,219345.55
2013-11-18 14:00:00,68.82,68.82,68.71,68.82,149085.15,27.3098,27.3098,27.2662,27.3098,149085.15
2013-11-18 14:30:00,68.82,68.82,68.62,68.63,198889.3,27.3098,27.3098,27.2304,27.2344,198889.3
2013-11-18 15:00:00,68.62,68.65,68.45,68.49,447419.1,27.2304,27.2424,27.163,27.1789,447419.1
2013-11-18 15:30:00,68.49,68.62,68.41,68.6,498914.3,27.1789,27.2304,27.1471,27.2225,498914.3
2013-11-19 09:30:00,68.52,68.54,68.25,68.47,490240.85,27.1908,27.1987,27.0836,27.1709,490240.85
2013-11-19 10:00:00,68.49,68.56,68.4,68.54,260858.1,27.1789,27.2066,27.1431,27.1987,260858.1
2013-11-19 10:30:00,68.54,68.58,68.49,68.52,208653.75,27.1987,27.2146,27.1789,27.1908,208653.75
2013-11-19 11:00:00,68.54,68.62,68.43,68.58,363793.95,27.1987,27.2304,27.155,27.2146,363793.95
2013-11-19 11:30:00,68.58,68.62,68.29,68.32,384904.8,27.2146,27.2304,27.0995,27.1114,384904.8
2013-11-19 12:00:00,68.3,68.4,68.21,68.29,200471.25,27.1035,27.1431,27.0677,27.0995,200471.25
2013-11-19 12:30:00,68.29,68.32,68.16,68.18,119955.45,27.0995,27.1114,27.0479,27.0558,119955.45
2013-11-19 13:00:00,68.19,68.19,67.97,67.99,254366.65,27.0598,27.0598,26.9725,26.9804,254366.65
2013-11-19 13:30:00,67.99,68.08,67.9,67.96,184760.85,26.9804,27.0162,26.9447,26.9685,184760.85
2013-11-19 14:00:00,67.97,68.08,67.9,67.92,184979.05,26.9725,27.0162,26.9447,26.9527,184979.05
2013-11-19 14:30:00,67.92,68.1,67.92,67.96,432472.4,26.9527,27.0241,26.9527,26.9685,432472.4
2013-11-19 15:00:00,67.96,68.12,67.96,67.99,425653.65,26.9685,27.032,26.9685,26.9804,425653.65
2013-11-19 15:30:00,68.03,68.05,67.88,67.97,883219.05,26.9963,27.0043,26.9368,26.9725,883219.05
2013-11-20 09:30:00,67.24,67.28,67.04,67.08,447910.05,27.0846,27.1007,27.004,27.0201,447910.05
2013-11-20 10:00:00,67.08,67.39,67.04,67.26,456638.05,27.0201,27.145,27.004,27.0926,456638.05
2013-11-20 10:30:00,67.28,67.28,67.0,67.11,350811.05,27.1007,27.1007,26.9879,27.0322,350811.05
2013-11-20 11:00:00,67.11,67.11,66.95,67.11,223873.2,27.0322,27.0322,26.9678,27.0322,223873.2
2013-11-20 11:30:00,67.09,67.19,67.02,67.09,371212.75,27.0242,27.0644,26.996,27.0242,371212.75
2013-11-20 12:00:00,67.08,67.17,67.06,67.08,89243.8,27.0201,27.0564,27.0121,27.0201,89243.8
2013-11-20 12:30:00,67.08,67.13,67.0,67.04,106154.3,27.0201,27.0403,26.9879,27.004,106154.3
2013-11-20 13:00:00,67.04,67.09,66.84,66.84,215363.4,27.004,27.0242,26.9235,26.9235,215363.4
2013-11-20 13:30:00,66.84,66.89,66.75,66.86,160813.4,26.9235,26.9436,26.8872,26.9315,160813.4
2013-11-20 14:00:00,66.84,66.87,66.58,66.62,385668.5,26.9235,26.9355,26.8187,26.8348,385668.5
2013-11-20 14:30:00,66.62,66.64,66.45,66.54,255457.65,26.8348,26.8429,26.7664,26.8026,255457.65
2013-11-20 15:00:00,66.54,66.69,66.43,66.49,717114.3,26.8026,26.863,26.7583,26.7825,717114.3
2013-11-20 15:30:00,66.49,66.6,66.43,66.58,638944.15,26.7825,26.8268,26.7583,26.8187,638944.15
2013-11-21 09:30:00,67.68,67.77,67.5,67.68,924567.95,27.2618,27.2981,27.1893,27.2618,924567.95
2013-11-21 10:00:00,67.7,67.79,67.57,67.66,488222.5,27.2699,27.3061,27.2175,27.2538,488222.5
2013-11-21 10:30:00,67.66,67.83,67.64,67.81,439836.65,27.2538,27.3222,27.2457,27.3142,439836.65
2013-11-21 11:00:00,67.83,68.07,67.81,68.05,402306.25,27.3222,27.4189,27.3142,27.4109,402306.25
2013-11-21 11:30:00,68.03,68.07,67.9,67.96,286332.95,27.4028,27.4189,27.3504,27.3746,286332.95
2013-11-21 12:00:00,67.97,67.97,67.86,67.92,127865.2,27.3786,27.3786,27.3343,27.3585,127865.2
2013-11-21 12:30:00,67.94,68.05,67.92,67.92,254203.0,27.3665,27.4109,27.3585,27.3585,254203.0
2013-11-21 13:00:00,67.92,67.96,67.86,67.86,185197.25,27.3585,27.3746,27.3343,27.3343,185197.25
2013-11-21 13:30:00,67.86,67.96,67.86,67.92,179414.95,27.3343,27.3746,27.3343,27.3585,179414.95
2013-11-21 14:00:00,67.9,68.03,67.9,68.03,174123.6,27.3504,27.4028,27.3504,27.4028,174123.6
2013-11-21 14:30:00,68.03,68.1,67.99,68.07,237183.4,27.4028,27.431,27.3867,27.4189,237183.4
2013-11-21 15:00:00,68.05,68.18,68.05,68.16,298661.25,27.4109,27.4632,27.4109,27.4552,298661.25
2013-11-21 15:30:00,68.16,68.16,67.99,68.03,771173.35,27.4552,27.4552,27.3867,27.4028,771173.35
2013-11-22 09:30:00,67.96,67.99,67.72,67.81,387086.8,27.3746,27.3867,27.2779,27.3142,387086.8
2013-11-22 10:00:00,67.83,68.12,67.77,68.08,439509.35,27.3222,27.4391,27.2981,27.4229,439509.35
2013-11-22 10:30:00,68.08,68.16,67.97,68.01,155031.1,27.4229,27.4552,27.3786,27.3947,155031.1
2013-11-22 11:00:00,68.01,68.08,67.96,67.96,143848.35,27.3947,27.4229,27.3746,27.3746,143848.35
2013-11-22 11:30:00,67.96,67.97,67.74,67.77,188470.25,27.3746,27.3786,27.286,27.2981,188470.25
2013-11-22 12:00:00,67.79,67.96,67.79,67.9,145157.55,27.3061,27.3746,27.3061,27.3504,145157.55
2013-11-22 12:30:00,67.9,67.97,67.88,67.96,73315.2,27.3504,27.3786,27.3424,27.3746,73315.2
2013-11-22 13:00:00,67.96,67.96,67.83,67.85,81879.55,27.3746,27.3746,27.3222,27.3303,81879.55
2013-11-22 13:30:00,67.83,67.86,67.81,67.85,123173.9,27.3222,27.3343,27.3142,27.3303,123173.9
2013-11-22 14:00:00,67.86,67.94,67.83,67.86,131738.25,27.3343,27.3665,27.3222,27.3343,131738.25
2013-11-22 14:30:00,67.86,67.9,67.81,67.85,136647.75,27.3343,27.3504,27.3142,27.3303,136647.75
2013-11-22 15:00:00,67.85,67.94,67.83,67.92,153449.15,27.3303,27.3665,27.3222,27.3585,153449.15
2013-11-22 15:30:00,67.92,68.01,67.92,67.97,374703.95,27.3585,27.3947,27.3585,27.3786,374703.95
2013-11-25 09:30:00,68.05,68.14,67.96,68.01,279950.6,27.4109,27.4471,27.3746,27.3947,279950.6
2013-11-25 10:00:00,68.01,68.05,67.96,68.03,148103.25,27.3947,27.4109,27.3746,27.4028,148103.25
2013-11-25 10:30:00,68.01,68.1,67.97,68.01,161849.85,27.3947,27.431,27.3786,27.3947,161849.85
2013-11-25 11:00:00,68.03,68.05,67.85,67.88,197743.75,27.4028,27.4109,27.3303,27.3424,197743.75
2013-11-25 11:30:00,67.88,67.92,67.75,67.81,140302.6,27.3424,27.3585,27.29,27.3142,140302.6
2013-11-25 12:00:00,67.83,67.85,67.68,67.7,118373.5,27.3222,27.3303,27.2618,27.2699,118373.5
2013-11-25 12:30:00,67.72,67.75,67.66,67.68,256439.55,27.2779,27.29,27.2538,27.2618,256439.55
2013-11-25 13:00:00,67.68,67.7,67.57,67.66,85643.5,27.2618,27.2699,27.2175,27.2538,85643.5
2013-11-25 13:30:00,67.66,67.77,67.63,67.74,121101.0,27.2538,27.2981,27.2417,27.286,121101.0
2013-11-25 14:00:00,67.74,67.77,67.7,67.72,149194.25,27.286,27.2981,27.2699,27.2779,149194.25
2013-11-25 14:30:00,67.74,67.74,67.66,67.66,215527.05,27.286,27.286,27.2538,27.2538,215527.05
2013-11-25 15:00:00,67.66,67.7,67.61,67.64,205598.95,27.2538,27.2699,27.2336,27.2457,205598.95
2013-11-25 15:30:00,67.64,67.75,67.55,67.75,456092.55,27.2457,27.29,27.2095,27.29,456092.55
2013-11-26 09:30:00,67.94,67.99,67.74,67.99,304334.45,27.3665,27.3867,27.286,27.3867,304334.45
2013-11-26 10:00:00,67.99,68.16,67.92,68.07,382013.65,27.3867,27.4552,27.3585,27.4189,382013.65
2013-11-26 10:30:00,68.07,68.12,67.9,67.99,323099.65,27.4189,27.4391,27.3504,27.3867,323099.65
2013-11-26 11:00:00,67.99,68.1,67.72,67.75,350211.0,27.3867,27.431,27.2779,27.29,350211.0
2013-11-26 11:30:00,67.77,67.85,67.61,67.61,218636.4,27.2981,27.3303,27.2336,27.2336,218636.4
2013-11-26 12:00:00,67.61,67.77,67.61,67.68,121537.4,27.2336,27.2981,27.2336,27.2618,121537.4
2013-11-26 12:30:00,67.7,67.72,67.61,67.68,104954.2,27.2699,27.2779,27.2336,27.2618,104954.2
2013-11-26 13:00:00,67.7,67.72,67.61,67.61,88152.8,27.2699,27.2779,27.2336,27.2336,88152.8
2013-11-26 13:30:00,67.61,67.75,67.61,67.74,216781.7,27.2336,27.29,27.2336,27.286,216781.7
2013-11-26 14:00:00,67.74,67.74,67.66,67.72,99662.85,27.286,27.286,27.2538,27.2779,99662.85
2013-11-26 14:30:00,67.74,67.81,67.72,67.75,139429.8,27.286,27.3142,27.2779,27.29,139429.8
2013-11-26 15:00:00,67.77,67.79,67.7,67.77,140138.95,27.2981,27.3061,27.2699,27.2981,140138.95
2013-11-26 15:30:00,67.77,67.83,67.7,67.74,328391.0,27.2981,27.3222,27.2699,27.286,328391.0
2013-11-27 09:30:00,68.38,68.4,68.19,68.23,500932.65,27.5438,27.5518,27.4673,27.4834,500932.65
2013-11-27 10:00:00,68.23,68.3,68.12,68.19,233201.25,27.4834,27.5116,27.4391,27.4673,233201.25
2013-11-27 10:30:00,68.19,68.32,68.18,68.23,119028.1,27.4673,27.5196,27.4632,27.4834,119028.1
2013-11-27 11:00:00,68.25,68.32,68.18,68.23,196707.3,27.4914,27.5196,27.4632,27.4834,196707.3
2013-11-27 11:30:00,68.21,68.25,68.12,68.16,142539.15,27.4753,27.4914,27.4391,27.4552,142539.15
2013-11-27 12:00:00,68.16,68.16,68.05,68.08,73151.55,27.4552,27.4552,27.4109,27.4229,73151.55
2013-11-27 12:30:00,68.1,68.12,68.01,68.05,120282.75,27.431,27.4391,27.3947,27.4109,120282.75
2013-11-27 13:00:00,68.05,68.1,67.99,68.05,129392.6,27.4109,27.431,27.3867,27.4109,129392.6
2013-11-27 13:30:00,68.07,68.08,68.03,68.05,68787.55,27.4189,27.4229,27.4028,27.4109,68787.55
2013-11-27 14:00:00,68.07,68.08,68.01,68.01,116300.6,27.4189,27.4229,27.3947,27.3947,116300.6
2013-11-27 14:30:00,68.01,68.12,67.99,68.08,137793.3,27.3947,27.4391,27.3867,27.4229,137793.3
2013-11-27 15:00:00,68.1,68.14,68.07,68.1,218309.1,27.431,27.4471,27.4189,27.431,218309.1
2013-11-27 15:30:00,68.1,68.19,68.08,68.14,296588.35,27.431,27.4673,27.4229,27.4471,296588.35
2013-11-29 09:30:00,68.43,68.45,68.19,68.3,269258.8,27.5639,27.572,27.4673,27.5116,269258.8
2013-11-29 10:00:00,68.32,68.36,68.19,68.27,158140.45,27.5196,27.5357,27.4673,27.4995,158140.45
2013-11-29 10:30:00,68.27,68.3,68.1,68.12,98680.95,27.4995,27.5116,27.431,27.4391,98680.95
2013-11-29 11:00:00,68.12,68.27,68.05,68.08,218800.05,27.4391,27.4995,27.4109,27.4229,218800.05
2013-11-29 11:30:00,68.1,68.14,68.01,68.1,136320.45,27.431,27.4471,27.3947,27.431,136320.45
2013-11-29 12:00:00,68.08,68.1,67.97,67.97,115100.5,27.4229,27.431,27.3786,27.3786,115100.5
2013-11-29 12:30:00,67.97,68.03,67.86,67.97,199543.9,27.3786,27.4028,27.3343,27.3786,199543.9
2013-12-02 09:30:00,68.16,68.23,67.96,68.12,424289.9,27.4552,27.4834,27.3746,27.4391,424289.9
2013-12-02 10:00:00,68.12,68.23,68.01,68.23,208762.85,27.4391,27.4834,27.3947,27.4834,208762.85
2013-12-02 10:30:00,68.23,68.29,68.08,68.08,183833.5,27.4834,27.5075,27.4229,27.4229,183833.5
2013-12-02 11:00:00,68.08,68.08,67.79,67.81,260312.6,27.4229,27.4229,27.3061,27.3142,260312.6
2013-12-02 11:30:00,67.83,67.94,67.72,67.94,169923.25,27.3222,27.3665,27.2779,27.3665,169923.25
2013-12-02 12:00:00,67.94,67.99,67.88,67.94,79806.65,27.3665,27.3867,27.3424,27.3665,79806.65
2013-12-02 12:30:00,67.94,67.96,67.86,67.86,55586.45,27.3665,27.3746,27.3343,27.3343,55586.45
2013-12-02 13:00:00,67.86,67.86,67.72,67.72,80515.8,27.3343,27.3343,27.2779,27.2779,80515.8
2013-12-02 13:30:00,67.72,67.81,67.7,67.79,96826.25,27.2779,27.3142,27.2699,27.3061,96826.25
2013-12-02 14:00:00,67.81,67.83,67.74,67.81,111336.55,27.3142,27.3222,27.286,27.3142,111336.55
2013-12-02 14:30:00,67.79,67.88,67.75,67.86,117173.4,27.3061,27.3424,27.29,27.3343,117173.4
2013-12-02 15:00:00,67.85,67.88,67.77,67.81,189561.25,27.3303,27.3424,27.2981,27.3142,189561.25
2013-12-02 15:30:00,67.81,67.81,67.72,67.77,248584.35,27.3142,27.3142,27.2779,27.2981,248584.35
2013-12-03 09:30:00,67.72,67.96,67.61,67.88,626779.5,27.2779,27.3746,27.2336,27.3424,626779.5
2013-12-03 10:00:00,67.88,68.05,67.88,67.99,243729.4,27.3424,27.4109,27.3424,27.3867,243729.4
2013-12-03 10:30:00,67.97,68.07,67.94,67.96,517461.3,27.3786,27.4189,27.3665,27.3746,517461.3
2013-12-03 11:00:00,67.96,68.01,67.88,67.9,405361.05,27.3746,27.3947,27.3424,27.3504,405361.05
2013-12-03 11:30:00,67.88,67.92,67.55,67.57,343392.25,27.3424,27.3585,27.2095,27.2175,343392.25
2013-12-03 12:00:00,67.55,67.66,67.53,67.57,146957.7,27.2095,27.2538,27.2014,27.2175,146957.7
2013-12-03 12:30:00,67.57,67.74,67.57,67.72,121264.65,27.2175,27.286,27.2175,27.2779,121264.65
2013-12-03 13:00:00,67.72,67.74,67.61,67.66,132392.85,27.2779,27.286,27.2336,27.2538,132392.85
2013-12-03 13:30:00,67.68,67.68,67.59,67.61,175323.7,27.2618,27.2618,27.2256,27.2336,175323.7
2013-12-03 14:00:00,67.61,67.61,67.53,67.57,109100.0,27.2336,27.2336,27.2014,27.2175,109100.0
2013-12-03 14:30:00,67.57,67.66,67.57,67.63,105990.65,27.2175,27.2538,27.2175,27.2417,105990.65
2013-12-03 15:00:00,67.63,67.68,67.61,67.66,127701.55,27.2417,27.2618,27.2336,27.2538,127701.55
2013-12-03 15:30:00,67.66,67.81,67.64,67.79,265222.1,27.2538,27.3142,27.2457,27.3061,265222.1
2013-12-04 09:30:00,67.08,67.35,67.06,67.08,476767.0,27.0201,27.1289,27.0121,27.0201,476767.0
2013-12-04 10:00:00,67.09,67.39,67.08,67.37,919112.95,27.0242,27.145,27.0201,27.137,919112.95
2013-12-04 10:30:00,67.37,67.5,67.33,67.42,137956.95,27.137,27.1893,27.1208,27.1571,137956.95
2013-12-04 11:00:00,67.41,67.46,67.33,67.39,157485.85,27.1531,27.1732,27.1208,27.145,157485.85
2013-12-04 11:30:00,67.37,67.39,67.22,67.22,149576.1,27.137,27.145,27.0765,27.0765,149576.1
2013-12-04 12:00:00,67.22,67.22,67.13,67.22,99499.2,27.0765,27.0765,27.0403,27.0765,99499.2
2013-12-04 12:30:00,67.22,67.41,67.2,67.35,144775.7,27.0765,27.1531,27.0685,27.1289,144775.7
2013-12-04 13:00:00,67.35,67.42,67.19,67.2,157758.6,27.1289,27.1571,27.0644,27.0685,157758.6
2013-12-04 13:30:00,67.19,67.26,67.06,67.22,299588.6,27.0644,27.0926,27.0121,27.0765,299588.6
2013-12-04 14:00:00,67.22,67.37,67.2,67.28,240456.4,27.0765,27.137,27.0685,27.1007,240456.4
2013-12-04 14:30:00,67.28,67.37,67.22,67.33,273622.8,27.1007,27.137,27.0765,27.1208,273622.8
2013-12-04 15:00:00,67.31,67.41,67.26,67.39,131629.15,27.1128,27.1531,27.0926,27.145,131629.15
2013-12-04 15:30:00,67.37,67.55,67.37,67.42,281368.9,27.137,27.2095,27.137,27.1571,281368.9
2013-12-05 09:30:00,67.3,67.52,67.22,67.37,396360.3,27.1088,27.1974,27.0765,27.137,396360.3
2013-12-05 10:00:00,67.35,67.46,67.28,67.44,189779.45,27.1289,27.1732,27.1007,27.1651,189779.45
2013-12-05 10:30:00,67.44,67.52,67.41,67.48,174941.85,27.1651,27.1974,27.1531,27.1813,174941.85
2013-12-05 11:00:00,67.48,67.5,67.31,67.41,456747.15,27.1813,27.1893,27.1128,27.1531,456747.15
2013-12-05 11:30:00,67.41,67.55,67.41,67.44,356156.95,27.1531,27.2095,27.1531,27.1651,356156.95
2013-12-05 12:00:00,67.44,67.63,67.44,67.57,103535.9,27.1651,27.2417,27.1651,27.2175,103535.9
2013-12-05 12:30:00,67.59,67.59,67.5,67.53,95789.8,27.2256,27.2256,27.1893,27.2014,95789.8
2013-12-05 13:00:00,67.53,67.55,67.44,67.46,102935.85,27.2014,27.2095,27.1651,27.1732,102935.85
2013-12-05 13:30:00,67.46,67.5,67.37,67.37,176905.65,27.1732,27.1893,27.137,27.137,176905.65
2013-12-05 14:00:00,67.39,67.42,67.28,67.33,79533.9,27.145,27.1571,27.1007,27.1208,79533.9
2013-12-05 14:30:00,67.33,67.41,67.31,67.35,134193.0,27.1208,27.1531,27.1128,27.1289,134193.0
2013-12-05 15:00:00,67.33,67.37,67.28,67.31,232655.75,27.1208,27.137,27.1007,27.1128,232655.75
2013-12-05 15:30:00,67.3,67.42,67.3,67.39,536717.45,27.1088,27.1571,27.1088,27.145,536717.45
2013-12-06 09:30:00,68.8,68.84,68.65,68.76,604686.75,27.713,27.7291,27.6525,27.6968,604686.75
2013-12-06 10:00:00,68.74,69.11,68.73,69.02,446164.45,27.6888,27.8378,27.6848,27.8016,446164.45
2013-12-06 10:30:00,69.0,69.02,68.85,68.87,512333.6,27.7935,27.8016,27.7331,27.7412,512333.6
2013-12-06 11:00:00,68.87,69.0,68.84,68.93,171068.8,27.7412,27.7935,27.7291,27.7653,171068.8
2013-12-06 11:30:00,68.95,69.15,68.91,69.04,187815.65,27.7734,27.8539,27.7573,27.8096,187815.65
2013-12-06 12:00:00,69.04,69.04,68.89,68.98,137629.65,27.8096,27.8096,27.7492,27.7855,137629.65
2013-12-06 12:30:00,68.96,69.0,68.89,68.93,246893.3,27.7774,27.7935,27.7492,27.7653,246893.3
2013-12-06 13:00:00,68.91,68.96,68.87,68.91,129228.95,27.7573,27.7774,27.7412,27.7573,129228.95
2013-12-06 13:30:00,68.89,69.11,68.89,69.07,136211.35,27.7492,27.8378,27.7492,27.8217,136211.35
2013-12-06 14:00:00,69.07,69.09,68.98,69.02,130974.55,27.8217,27.8298,27.7855,27.8016,130974.55
2013-12-06 14:30:00,69.02,69.04,68.98,69.0,131083.65,27.8016,27.8096,27.7855,27.7935,131083.65
2013-12-06 15:00:00,69.0,69.04,68.98,69.02,197252.8,27.7935,27.8096,27.7855,27.8016,197252.8
2013-12-06 15:30:00,69.02,69.18,68.98,69.15,548882.1,27.8016,27.866,27.7855,27.8539,548882.1
2013-12-09 09:30:00,70.08,70.19,69.99,70.19,831342.0,28.2286,28.2729,28.1923,28.2729,831342.0
2013-12-09 10:00:00,70.19,70.27,70.1,70.19,562901.45,28.2729,28.3051,28.2366,28.2729,562901.45
2013-12-09 10:30:00,70.17,70.23,70.06,70.06,601468.3,28.2648,28.289,28.2205,28.2205,601468.3
2013-12-09 11:00:00,70.06,70.08,69.95,69.95,447091.8,28.2205,28.2286,28.1762,28.1762,447091.8
2013-12-09 11:30:00,69.94,70.03,69.9,69.99,152030.85,28.1722,28.2084,28.156,28.1923,152030.85
2013-12-09 12:00:00,69.99,70.03,69.95,69.95,172159.8,28.1923,28.2084,28.1762,28.1762,172159.8
2013-12-09 12:30:00,69.95,70.01,69.94,69.99,195616.3,28.1762,28.2004,28.1722,28.1923,195616.3
2013-12-09 13:00:00,70.01,70.03,69.99,70.01,172159.8,28.2004,28.2084,28.1923,28.2004,172159.8
2013-12-09 13:30:00,70.01,70.03,69.99,70.01,166322.95,28.2004,28.2084,28.1923,28.2004,166322.95
2013-12-09 14:00:00,70.01,70.03,69.94,69.95,274932.0,28.2004,28.2084,28.1722,28.1762,274932.0
2013-12-09 14:30:00,69.95,69.97,69.9,69.92,202053.2,28.1762,28.1842,28.156,28.1641,202053.2
2013-12-09 15:00:00,69.92,69.99,69.9,69.94,192943.35,28.1641,28.1923,28.156,28.1722,192943.35
2013-12-09 15:30:00,69.92,70.03,69.88,69.94,683238.75,28.1641,28.2084,28.148,28.1722,683238.75
2013-12-10 09:30:00,69.73,69.81,69.64,69.66,566338.1,28.0876,28.1198,28.0513,28.0594,566338.1
2013-12-10 10:00:00,69.68,69.75,69.59,69.62,507969.6,28.0674,28.0956,28.0312,28.0433,507969.6
2013-12-10 10:30:00,69.64,69.7,69.61,69.62,322226.85,28.0513,28.0755,28.0392,28.0433,322226.85
2013-12-10 11:00:00,69.62,69.72,69.62,69.68,817922.7,28.0433,28.0835,28.0433,28.0674,817922.7
2013-12-10 11:30:00,69.7,69.72,69.4,69.55,1172170.4,28.0755,28.0835,27.9546,28.0151,1172170.4
2013-12-10 12:00:00,69.53,69.62,69.44,69.44,247056.95,28.007,28.0433,27.9708,27.9708,247056.95
2013-12-10 12:30:00,69.46,69.51,69.44,69.5,77461.0,27.9788,27.999,27.9708,27.9949,77461.0
2013-12-10 13:00:00,69.51,69.55,69.48,69.53,119028.1,27.999,28.0151,27.9869,28.007,119028.1
2013-12-10 13:30:00,69.51,69.66,69.51,69.66,423744.4,27.999,28.0594,27.999,28.0594,423744.4
2013-12-10 14:00:00,69.64,69.73,69.64,69.72,165286.5,28.0513,28.0876,28.0513,28.0835,165286.5
2013-12-10 14:30:00,69.72,69.73,69.62,69.68,352774.85,28.0835,28.0876,28.0433,28.0674,352774.85
2013-12-10 15:00:00,69.7,69.7,69.55,69.59,332045.85,28.0755,28.0755,28.0151,28.0312,332045.85
2013-12-10 15:30:00,69.57,69.66,69.51,69.62,711168.35,28.0231,28.0594,27.999,28.0433,711168.35
2013-12-11 09:30:00,69.42,69.53,69.28,69.46,377431.45,27.9627,28.007,27.9063,27.9788,377431.45
2013-12-11 10:00:00,69.48,69.51,69.2,69.28,355284.15,27.9869,27.999,27.8741,27.9063,355284.15
2013-12-11 10:30:00,69.29,69.39,69.13,69.22,228619.05,27.9103,27.9506,27.8459,27.8821,228619.05
2013-12-11 11:00:00,69.2,69.35,69.13,69.22,358448.05,27.8741,27.9345,27.8459,27.8821,358448.05
2013-12-11 11:30:00,69.22,69.39,69.09,69.39,226600.7,27.8821,27.9506,27.8298,27.9506,226600.7
2013-12-11 12:00:00,69.37,69.4,69.17,69.22,144557.5,27.9426,27.9546,27.862,27.8821,144557.5
2013-12-11 12:30:00,69.2,69.26,69.13,69.17,85261.65,27.8741,27.8983,27.8459,27.862,85261.65
2013-12-11 13:00:00,69.15,69.26,69.15,69.24,111009.25,27.8539,27.8983,27.8539,27.8902,111009.25
2013-12-11 13:30:00,69.22,69.33,69.18,69.33,97480.85,27.8821,27.9264,27.866,27.9264,97480.85
2013-12-11 14:00:00,69.33,69.33,69.2,69.22,301225.1,27.9264,27.9264,27.8741,27.8821,301225.1
2013-12-11 14:30:00,69.24,69.33,69.17,69.18,201289.5,27.8902,27.9264,27.862,27.866,201289.5
2013-12-11 15:00:00,69.2,69.2,68.91,69.04,303625.3,27.8741,27.8741,27.7573,27.8096,303625.3
2013-12-11 15:30:00,69.04,69.11,68.98,69.09,560283.05,27.8096,27.8378,27.7855,27.8298,560283.05
2013-12-12 09:30:00,68.71,68.87,68.6,68.65,357738.9,27.6767,27.7412,27.6324,27.6525,357738.9
2013-12-12 10:00:00,68.63,68.69,68.49,68.67,387741.4,27.6445,27.6687,27.5881,27.6606,387741.4
2013-12-12 10:30:00,68.67,68.69,68.45,68.47,452983.2,27.6606,27.6687,27.572,27.58,452983.2
2013-12-12 11:00:00,68.47,68.56,68.47,68.47,388177.8,27.58,27.6163,27.58,27.58,388177.8
2013-12-12 11:30:00,68.47,68.52,68.38,68.51,301388.75,27.58,27.6002,27.5438,27.5961,301388.75
2013-12-12 12:00:00,68.51,68.56,68.45,68.49,463620.45,27.5961,27.6163,27.572,27.5881,463620.45
2013-12-12 12:30:00,68.49,68.56,68.45,68.52,299861.35,27.5881,27.6163,27.572,27.6002,299861.35
2013-12-12 13:00:00,68.52,68.58,68.47,68.54,164031.85,27.6002,27.6243,27.58,27.6082,164031.85
2013-12-12 13:30:00,68.56,68.62,68.51,68.56,145866.7,27.6163,27.6405,27.5961,27.6163,145866.7
2013-12-12 14:00:00,68.58,68.73,68.56,68.73,150721.65,27.6243,27.6848,27.6163,27.6848,150721.65
2013-12-12 14:30:00,68.73,68.91,68.69,68.84,413489.0,27.6848,27.7573,27.6687,27.7291,413489.0
2013-12-12 15:00:00,68.84,68.84,68.54,68.63,360957.35,27.7291,27.7291,27.6082,27.6445,360957.35
2013-12-12 15:30:00,68.65,68.69,68.58,68.65,677729.2,27.6525,27.6687,27.6243,27.6525,677729.2
2013-12-13 09:30:00,67.94,68.03,67.63,67.66,1530291.15,27.3665,27.4028,27.2417,27.2538,1530291.15
2013-12-13 10:00:00,67.64,67.79,67.46,67.46,625361.2,27.2457,27.3061,27.1732,27.1732,625361.2
2013-12-13 10:30:00,67.48,67.5,67.19,67.37,842797.5,27.1813,27.1893,27.0644,27.137,842797.5
2013-12-13 11:00:00,67.37,67.83,67.35,67.79,312135.1,27.137,27.3222,27.1289,27.3061,312135.1
2013-12-13 11:30:00,67.79,67.81,67.59,67.63,264512.95,27.3061,27.3142,27.2256,27.2417,264512.95
2013-12-13 12:00:00,67.64,67.79,67.63,67.72,251311.85,27.2457,27.3061,27.2417,27.2779,251311.85
2013-12-13 12:30:00,67.7,67.74,67.55,67.64,138829.75,27.2699,27.286,27.2095,27.2457,138829.75
2013-12-13 13:00:00,67.66,67.7,67.57,67.64,123119.35,27.2538,27.2699,27.2175,27.2457,123119.35
2013-12-13 13:30:00,67.63,67.64,67.53,67.55,139702.55,27.2417,27.2457,27.2014,27.2095,139702.55
2013-12-13 14:00:00,67.57,67.61,67.37,67.42,319062.95,27.2175,27.2336,27.137,27.1571,319062.95
2013-12-13 14:30:00,67.44,67.46,67.41,67.46,237128.85,27.1651,27.1732,27.1531,27.1732,237128.85
2013-12-13 15:00:00,67.46,67.52,67.44,67.44,249020.75,27.1732,27.1974,27.1651,27.1651,249020.75
2013-12-13 15:30:00,67.44,67.48,67.37,67.44,569283.8,27.1651,27.1813,27.137,27.1651,569283.8
2013-12-16 09:30:00,68.16,68.32,68.03,68.12,831342.0,27.4552,27.5196,27.4028,27.4391,831342.0
2013-12-16 10:00:00,68.14,68.16,67.83,67.86,245965.95,27.4471,27.4552,27.3222,27.3343,245965.95
2013-12-16 10:30:00,67.86,67.97,67.81,67.97,239419.95,27.3343,27.3786,27.3142,27.3786,239419.95
2013-12-16 11:00:00,67.97,68.03,67.9,67.97,245202.25,27.3786,27.4028,27.3504,27.3786,245202.25
2013-12-16 11:30:00,67.97,67.99,67.74,67.75,292169.8,27.3786,27.3867,27.286,27.29,292169.8
2013-12-16 12:00:00,67.75,67.77,67.59,67.64,107463.5,27.29,27.2981,27.2256,27.2457,107463.5
2013-12-16 12:30:00,67.63,67.66,67.5,67.52,323590.6,27.2417,27.2538,27.1893,27.1974,323590.6
2013-12-16 13:00:00,67.52,67.57,67.44,67.55,313935.25,27.1974,27.2175,27.1651,27.2095,313935.25
2013-12-16 13:30:00,67.55,67.61,67.52,67.57,189888.55,27.2095,27.2336,27.1974,27.2175,189888.55
2013-12-16 14:00:00,67.55,67.68,67.55,67.57,232328.45,27.2095,27.2618,27.2095,27.2175,232328.45
2013-12-16 14:30:00,67.57,67.64,67.55,67.63,259003.4,27.2175,27.2457,27.2095,27.2417,259003.4
2013-12-16 15:00:00,67.63,67.64,67.63,67.64,219018.25,27.2417,27.2457,27.2417,27.2457,219018.25
2013-12-16 15:30:00,67.64,67.72,67.57,67.72,930132.05,27.2457,27.2779,27.2175,27.2779,930132.05
2013-12-17 09:30:00,67.92,67.96,67.79,67.86,475730.55,27.3585,27.3746,27.3061,27.3343,475730.55
2013-12-17 10:00:00,67.86,68.01,67.79,67.99,214163.3,27.3343,27.3947,27.3061,27.3867,214163.3
2013-12-17 10:30:00,67.99,68.03,67.94,67.97,351847.5,27.3867,27.4028,27.3665,27.3786,351847.5
2013-12-17 11:00:00,67.97,68.05,67.88,67.9,286114.75,27.3786,27.4109,27.3424,27.3504,286114.75
2013-12-17 11:30:00,67.88,68.08,67.86,68.05,394178.3,27.3424,27.4229,27.3343,27.4109,394178.3
2013-12-17 12:00:00,68.05,68.18,68.05,68.12,149030.6,27.4109,27.4632,27.4109,27.4391,149030.6
2013-12-17 12:30:00,68.14,68.23,68.12,68.16,103535.9,27.4471,27.4834,27.4391,27.4552,103535.9
2013-12-17 13:00:00,68.16,68.19,68.05,68.12,296533.8,27.4552,27.4673,27.4109,27.4391,296533.8
2013-12-17 13:30:00,68.12,68.14,68.05,68.05,169705.05,27.4391,27.4471,27.4109,27.4109,169705.05
2013-12-17 14:00:00,68.07,68.18,68.03,68.03,222182.15,27.4189,27.4632,27.4028,27.4028,222182.15
2013-12-17 14:30:00,68.03,68.05,67.88,67.9,215090.65,27.4028,27.4109,27.3424,27.3504,215090.65
2013-12-17 15:00:00,67.92,68.01,67.9,67.96,274441.05,27.3585,27.3947,27.3504,27.3746,274441.05
2013-12-17 15:30:00,67.96,67.97,67.77,67.86,513642.8,27.3746,27.3786,27.2981,27.3343,513642.8
2013-12-18 09:30:00,68.65,68.65,68.3,68.49,503278.3,27.6525,27.6525,27.5116,27.5881,503278.3
2013-12-18 10:00:00,68.49,68.58,68.43,68.52,206035.35,27.5881,27.6243,27.5639,27.6002,206035.35
2013-12-18 10:30:00,68.52,68.54,68.4,68.43,239038.1,27.6002,27.6082,27.5518,27.5639,239038.1
2013-12-18 11:00:00,68.43,68.52,68.38,68.45,245256.8,27.5639,27.6002,27.5438,27.572,245256.8
2013-12-18 11:30:00,68.45,68.47,68.16,68.16,235765.1,27.572,27.58,27.4552,27.4552,235765.1
2013-12-18 12:00:00,68.16,68.3,68.12,68.25,209908.4,27.4552,27.5116,27.4391,27.4914,209908.4
2013-12-18 12:30:00,68.25,68.25,68.1,68.18,261239.95,27.4914,27.4914,27.431,27.4632,261239.95
2013-12-18 13:00:00,68.18,68.25,68.08,68.14,216018.0,27.4632,27.4914,27.4229,27.4471,216018.0
2013-12-18 13:30:00,68.14,68.29,68.05,68.29,177833.0,27.4471,27.5075,27.4109,27.5075,177833.0
2013-12-18 14:00:00,68.29,68.73,67.83,68.69,376558.65,27.5075,27.6848,27.3222,27.6687,376558.65
2013-12-18 14:30:00,68.69,68.95,68.65,68.82,363575.75,27.6687,27.7734,27.6525,27.721,363575.75
2013-12-18 15:00:00,68.82,69.04,68.74,68.89,363084.8,27.721,27.8096,27.6888,27.7492,363084.8
2013-12-18 15:30:00,68.89,69.11,68.87,69.07,627543.2,27.7492,27.8378,27.7412,27.8217,627543.2
2013-12-19 09:30:00,69.17,69.22,69.02,69.2,424126.25,27.862,27.8821,27.8016,27.8741,424126.25
2013-12-19 10:00:00,69.18,69.44,69.06,69.44,479276.3,27.866,27.9708,27.8177,27.9708,479276.3
2013-12-19 10:30:00,69.44,69.75,69.37,69.73,455492.5,27.9708,28.0956,27.9426,28.0876,455492.5
2013-12-19 11:00:00,69.73,69.84,69.61,69.75,537426.6,28.0876,28.1319,28.0392,28.0956,537426.6
2013-12-19 11:30:00,69.77,70.19,69.75,69.92,437327.35,28.1037,28.2729,28.0956,28.1641,437327.35
2013-12-19 12:00:00,69.92,70.03,69.84,70.01,167523.05,28.1641,28.2084,28.1319,28.2004,167523.05
2013-12-19 12:30:00,70.01,70.12,69.97,70.06,139429.8,28.2004,28.2447,28.1842,28.2205,139429.8
2013-12-19 13:00:00,70.05,70.23,70.03,70.21,229928.25,28.2165,28.289,28.2084,28.2809,229928.25
2013-12-19 13:30:00,70.21,70.28,70.1,70.14,399796.95,28.2809,28.3091,28.2366,28.2527,399796.95
2013-12-19 14:00:00,70.12,70.16,70.01,70.1,192834.25,28.2447,28.2608,28.2004,28.2366,192834.25
2013-12-19 14:30:00,70.12,70.25,70.1,70.17,161849.85,28.2447,28.297,28.2366,28.2648,161849.85
2013-12-19 15:00:00,70.17,70.27,70.08,70.14,279786.95,28.2648,28.3051,28.2286,28.2527,279786.95
2013-12-19 15:30:00,70.14,70.3,70.08,70.25,618433.35,28.2527,28.3172,28.2286,28.297,618433.35
2013-12-20 09:30:00,70.28,70.38,70.21,70.34,994228.3,28.3091,28.3494,28.2809,28.3333,994228.3
2013-12-20 10:00:00,70.34,70.52,70.34,70.49,339901.05,28.3333,28.4058,28.3333,28.3937,339901.05
2013-12-20 10:30:00,70.49,70.61,70.41,70.41,436236.35,28.3937,28.442,28.3615,28.3615,436236.35
2013-12-20 11:00:00,70.43,70.43,70.16,70.16,447964.6,28.3695,28.3695,28.2608,28.2608,447964.6
2013-12-20 11:30:00,70.16,70.5,70.08,70.34,501259.95,28.2608,28.3977,28.2286,28.3333,501259.95
2013-12-20 12:00:00,70.34,70.43,70.32,70.39,93880.55,28.3333,28.3695,28.3252,28.3534,93880.55
2013-12-20 12:30:00,70.39,70.58,70.36,70.54,275041.1,28.3534,28.43,28.3413,28.4138,275041.1
2013-12-20 13:00:00,70.52,70.65,70.52,70.61,151485.35,28.4058,28.4581,28.4058,28.442,151485.35
2013-12-20 13:30:00,70.61,70.65,70.58,70.65,149957.95,28.442,28.4581,28.43,28.4581,149957.95
2013-12-20 14:00:00,70.63,70.76,70.6,70.6,358393.5,28.4501,28.5025,28.438,28.438,358393.5
2013-12-20 14:30:00,70.6,70.6,70.41,70.49,134683.95,28.438,28.438,28.3615,28.3937,134683.95
2013-12-20 15:00:00,70.47,70.54,70.17,70.36,486313.25,28.3856,28.4138,28.2648,28.3413,486313.25
2013-12-20 15:30:00,70.36,70.49,70.21,70.25,653072.6,28.3413,28.3937,28.2809,28.297,653072.6
2013-12-23 09:30:00,70.6,70.69,70.38,70.41,322445.05,28.438,28.4743,28.3494,28.3615,322445.05
2013-12-23 10:00:00,70.41,70.52,70.34,70.5,435745.4,28.3615,28.4058,28.3333,28.3977,435745.4
2013-12-23 10:30:00,70.5,70.72,70.5,70.61,254366.65,28.3977,28.4863,28.3977,28.442,254366.65
2013-12-23 11:00:00,70.61,70.61,70.41,70.6,264349.3,28.442,28.442,28.3615,28.438,264349.3
2013-12-23 11:30:00,70.58,70.76,70.58,70.74,179251.3,28.43,28.5025,28.43,28.4944,179251.3
2013-12-23 12:00:00,70.74,70.78,70.63,70.72,205926.25,28.4944,28.5105,28.4501,28.4863,205926.25
2013-12-23 12:30:00,70.71,70.74,70.54,70.71,278968.7,28.4823,28.4944,28.4138,28.4823,278968.7
2013-12-23 13:00:00,70.71,70.8,70.69,70.74,93225.95,28.4823,28.5186,28.4743,28.4944,93225.95
2013-12-23 13:30:00,70.74,70.76,70.56,70.61,138120.6,28.4944,28.5025,28.4219,28.442,138120.6
2013-12-23 14:00:00,70.6,70.71,70.54,70.54,133538.4,28.438,28.4823,28.4138,28.4138,133538.4
2013-12-23 14:30:00,70.54,70.65,70.54,70.65,113518.55,28.4138,28.4581,28.4138,28.4581,113518.55
2013-12-23 15:00:00,70.63,70.69,70.58,70.6,163704.55,28.4501,28.4743,28.43,28.438,163704.55
2013-12-23 15:30:00,70.6,70.71,70.54,70.63,306189.15,28.438,28.4823,28.4138,28.4501,306189.15
2013-12-24 09:30:00,70.91,71.05,70.76,71.02,270513.45,28.5629,28.6193,28.5025,28.6072,270513.45
2013-12-24 10:00:00,71.02,71.13,71.02,71.11,150558.0,28.6072,28.6515,28.6072,28.6434,150558.0
2013-12-24 10:30:00,71.11,71.18,71.02,71.07,188470.25,28.6434,28.6716,28.6072,28.6273,188470.25
2013-12-24 11:00:00,71.05,71.29,71.05,71.2,164359.15,28.6193,28.7159,28.6193,28.6797,164359.15
2013-12-24 11:30:00,71.2,71.33,71.16,71.27,116846.1,28.6797,28.7321,28.6636,28.7079,116846.1
2013-12-24 12:00:00,71.27,71.57,71.26,71.49,274495.6,28.7079,28.8287,28.7039,28.7965,274495.6
2013-12-24 12:30:00,71.51,71.7,71.46,71.57,378958.85,28.8046,28.8811,28.7844,28.8287,378958.85
2013-12-26 09:30:00,71.44,71.59,71.07,71.44,298497.6,28.7764,28.8368,28.6273,28.7764,298497.6
2013-12-26 10:00:00,71.44,71.84,71.38,71.7,237619.8,28.7764,28.9375,28.7522,28.8811,237619.8
2013-12-26 10:30:00,71.68,71.88,71.62,71.86,146030.35,28.873,28.9536,28.8489,28.9455,146030.35
2013-12-26 11:00:00,71.84,71.86,71.77,71.77,154158.3,28.9375,28.9455,28.9093,28.9093,154158.3
2013-12-26 11:30:00,71.77,71.77,71.7,71.73,112427.55,28.9093,28.9093,28.8811,28.8932,112427.55
2013-12-26 12:00:00,71.75,71.81,71.68,71.73,89898.4,28.9012,28.9254,28.873,28.8932,89898.4
2013-12-26 12:30:00,71.73,71.77,71.6,71.64,142702.8,28.8932,28.9093,28.8408,28.8569,142702.8
2013-12-26 13:00:00,71.64,71.66,71.55,71.59,65132.7,28.8569,28.865,28.8207,28.8368,65132.7
2013-12-26 13:30:00,71.57,71.66,71.57,71.6,114282.25,28.8287,28.865,28.8287,28.8408,114282.25
2013-12-26 14:00:00,71.62,71.62,71.49,71.53,103972.3,28.8489,28.8489,28.7965,28.8126,103972.3
2013-12-26 14:30:00,71.53,71.55,71.4,71.44,162395.35,28.8126,28.8207,28.7603,28.7764,162395.35
2013-12-26 15:00:00,71.42,71.55,71.42,71.53,136429.55,28.7683,28.8207,28.7683,28.8126,136429.55
2013-12-26 15:30:00,71.53,71.62,71.48,71.59,248966.2,28.8126,28.8489,28.7925,28.8368,248966.2
2013-12-27 09:30:00,71.84,71.93,71.7,71.84,438636.55,28.9375,28.9737,28.8811,28.9375,438636.55
2013-12-27 10:00:00,71.82,71.86,71.6,71.73,297406.6,28.9294,28.9455,28.8408,28.8932,297406.6
2013-12-27 10:30:00,71.73,71.81,71.66,71.68,177342.05,28.8932,28.9254,28.865,28.873,177342.05
2013-12-27 11:00:00,71.66,71.84,71.51,71.81,195779.95,28.865,28.9375,28.8046,28.9254,195779.95
2013-12-27 11:30:00,71.81,71.97,71.77,71.93,197471.0,28.9254,28.9899,28.9093,28.9737,197471.0
2013-12-27 12:00:00,71.93,72.03,71.92,71.95,144830.25,28.9737,29.014,28.9697,28.9818,144830.25
2013-12-27 12:30:00,71.97,71.97,71.93,71.95,123446.65,28.9899,28.9899,28.9737,28.9818,123446.65
2013-12-27 13:00:00,71.95,71.95,71.9,71.9,137902.4,28.9818,28.9818,28.9617,28.9617,137902.4
2013-12-27 13:30:00,71.92,71.95,71.88,71.92,109154.55,28.9697,28.9818,28.9536,28.9697,109154.55
2013-12-27 14:00:00,71.92,71.95,71.79,71.9,130101.75,28.9697,28.9818,28.9173,28.9617,130101.75
2013-12-27 14:30:00,71.92,71.99,71.88,71.88,145866.7,28.9697,28.9979,28.9536,28.9536,145866.7
2013-12-27 15:00:00,71.88,71.9,71.82,71.86,118973.55,28.9536,28.9617,28.9294,28.9455,118973.55
2013-12-27 15:30:00,71.84,72.03,71.81,71.93,420089.55,28.9375,29.014,28.9254,28.9737,420089.55
2013-12-30 09:30:00,71.51,71.64,71.33,71.33,350320.1,28.8046,28.8569,28.7321,28.7321,350320.1
2013-12-30 10:00:00,71.33,71.44,71.26,71.31,194252.55,28.7321,28.7764,28.7039,28.724,194252.55
2013-12-30 10:30:00,71.31,71.57,71.27,71.57,188906.65,28.724,28.8287,28.7079,28.8287,188906.65
2013-12-30 11:00:00,71.55,71.84,71.53,71.77,191361.4,28.8207,28.9375,28.8126,28.9093,191361.4
2013-12-30 11:30:00,71.77,71.81,71.6,71.66,2134650.6,28.9093,28.9254,28.8408,28.865,2134650.6
2013-12-30 12:00:00,71.66,71.66,71.59,71.66,68678.45,28.865,28.865,28.8368,28.865,68678.45
2013-12-30 12:30:00,71.66,71.66,71.57,71.62,93062.3,28.865,28.865,28.8287,28.8489,93062.3
2013-12-30 13:00:00,71.62,71.64,71.53,71.53,77133.7,28.8489,28.8569,28.8126,28.8126,77133.7
2013-12-30 13:30:00,71.53,71.59,71.48,71.49,133320.2,28.8126,28.8368,28.7925,28.7965,133320.2
2013-12-30 14:00:00,71.49,71.53,71.44,71.46,130429.05,28.7965,28.8126,28.7764,28.7844,130429.05
2013-12-30 14:30:00,71.46,71.51,71.46,71.49,81279.5,28.7844,28.8046,28.7844,28.7965,81279.5
2013-12-30 15:00:00,71.49,71.57,71.48,71.51,150285.25,28.7965,28.8287,28.7925,28.8046,150285.25
2013-12-30 15:30:00,71.51,71.57,71.49,71.51,287042.1,28.8046,28.8287,28.7965,28.8046,287042.1
2013-12-31 09:30:00,71.6,72.3,71.59,72.15,272149.95,28.8408,29.1228,28.8368,29.0624,272149.95
2013-12-31 10:00:00,72.14,72.26,72.1,72.12,128410.7,29.0583,29.1067,29.0422,29.0503,128410.7
2013-12-31 10:30:00,72.12,72.23,72.01,72.03,108445.4,29.0503,29.0946,29.006,29.014,108445.4
2013-12-31 11:00:00,72.03,72.12,71.99,72.04,84988.9,29.014,29.0503,28.9979,29.018,84988.9
2013-12-31 11:30:00,72.04,72.14,72.04,72.08,119628.15,29.018,29.0583,29.018,29.0342,119628.15
2013-12-31 12:00:00,72.08,72.12,71.95,72.03,99935.6,29.0342,29.0503,28.9818,29.014,99935.6
2013-12-31 12:30:00,72.03,72.14,72.03,72.12,105990.65,29.014,29.0583,29.014,29.0503,105990.65
2013-12-31 13:00:00,72.12,72.14,71.97,71.99,63168.9,29.0503,29.0583,28.9899,28.9979,63168.9
2013-12-31 13:30:00,72.01,72.04,71.97,71.99,70751.35,29.006,29.018,28.9899,28.9979,70751.35
2013-12-31 14:00:00,72.01,72.04,71.92,71.95,68569.35,29.006,29.018,28.9697,28.9818,68569.35
2013-12-31 14:30:00,71.95,71.99,71.88,71.99,55968.3,28.9818,28.9979,28.9536,28.9979,55968.3
2013-12-31 15:00:00,71.99,72.04,71.95,71.95,92080.4,28.9979,29.018,28.9818,28.9818,92080.4
2013-12-31 15:30:00,71.97,72.08,71.92,72.06,344101.4,28.9899,29.0342,28.9697,29.0261,344101.4
2014-01-02 09:30:00,71.53,71.57,71.24,71.24,580357.45,28.8126,28.8287,28.6958,28.6958,580357.45
2014-01-02 10:00:00,71.24,71.44,71.16,71.29,328227.35,28.6958,28.7764,28.6636,28.7159,328227.35
2014-01-02 10:30:00,71.29,71.49,71.24,71.37,246347.8,28.7159,28.7965,28.6958,28.7482,246347.8
2014-01-02 11:00:00,71.38,71.59,71.26,71.46,328718.3,28.7522,28.8368,28.7039,28.7844,328718.3
2014-01-02 11:30:00,71.44,71.44,71.31,71.42,223054.95,28.7764,28.7764,28.724,28.7683,223054.95
2014-01-02 12:00:00,71.42,71.48,71.26,71.29,370667.25,28.7683,28.7925,28.7039,28.7159,370667.25
2014-01-02 12:30:00,71.31,71.37,71.24,71.29,159558.75,28.724,28.7482,28.6958,28.7159,159558.75
2014-01-02 13:00:00,71.31,71.31,71.09,71.11,232164.8,28.724,28.724,28.6354,28.6434,232164.8
2014-01-02 13:30:00,71.09,71.11,71.0,71.05,163213.6,28.6354,28.6434,28.5991,28.6193,163213.6
2014-01-02 14:00:00,71.07,71.07,70.87,71.0,256057.7,28.6273,28.6273,28.5468,28.5991,256057.7
2014-01-02 14:30:00,70.98,71.05,70.96,71.05,146630.4,28.5911,28.6193,28.583,28.6193,146630.4
2014-01-02 15:00:00,71.05,71.22,71.02,71.15,260367.15,28.6193,28.6877,28.6072,28.6596,260367.15
2014-01-02 15:30:00,71.16,71.26,71.11,71.26,300025.0,28.6636,28.7039,28.6434,28.7039,300025.0
2014-01-03 09:30:00,71.05,71.31,70.98,71.18,321244.95,28.6193,28.724,28.5911,28.6716,321244.95
2014-01-03 10:00:00,71.2,71.24,71.04,71.05,334336.95,28.6797,28.6958,28.6152,28.6193,334336.95
2014-01-03 10:30:00,71.05,71.16,71.02,71.16,408961.35,28.6193,28.6636,28.6072,28.6636,408961.35
2014-01-03 11:00:00,71.15,71.2,70.89,70.91,357029.75,28.6596,28.6797,28.5548,28.5629,357029.75
2014-01-03 11:30:00,70.89,70.96,70.8,70.83,323317.85,28.5548,28.583,28.5186,28.5307,323317.85
2014-01-03 12:00:00,70.82,70.83,70.61,70.65,174505.45,28.5266,28.5307,28.442,28.4581,174505.45
2014-01-03 12:30:00,70.65,70.72,70.52,70.71,151267.15,28.4581,28.4863,28.4058,28.4823,151267.15
2014-01-03 13:00:00,70.71,70.74,70.56,70.58,222673.1,28.4823,28.4944,28.4219,28.43,222673.1
2014-01-03 13:30:00,70.6,70.6,70.39,70.43,277059.45,28.438,28.438,28.3534,28.3695,277059.45
2014-01-03 14:00:00,70.45,70.63,70.41,70.58,166268.4,28.3776,28.4501,28.3615,28.43,166268.4
2014-01-03 14:30:00,70.58,70.76,70.56,70.71,154703.8,28.43,28.5025,28.4219,28.4823,154703.8
2014-01-03 15:00:00,70.69,70.71,70.58,70.63,177232.95,28.4743,28.4823,28.43,28.4501,177232.95
2014-01-03 15:30:00,70.63,70.67,70.38,70.41,565138.0,28.4501,28.4662,28.3494,28.3615,565138.0
2014-01-06 09:30:00,70.96,71.02,70.83,70.93,658964.0,28.583,28.6072,28.5307,28.5709,658964.0
2014-01-06 10:00:00,70.93,71.07,70.91,70.98,574793.35,28.5709,28.6273,28.5629,28.5911,574793.35
2014-01-06 10:30:00,70.98,71.09,70.85,70.87,395105.65,28.5911,28.6354,28.5387,28.5468,395105.65
2014-01-06 11:00:00,70.89,70.98,70.71,70.83,507478.65,28.5548,28.5911,28.4823,28.5307,507478.65
2014-01-06 11:30:00,70.82,70.94,70.78,70.8,215527.05,28.5266,28.575,28.5105,28.5186,215527.05
2014-01-06 12:00:00,70.8,70.82,70.61,70.67,165122.85,28.5186,28.5266,28.442,28.4662,165122.85
2014-01-06 12:30:00,70.67,70.82,70.63,70.78,110791.05,28.4662,28.5266,28.4501,28.5105,110791.05
2014-01-06 13:00:00,70.8,70.8,70.72,70.76,123392.1,28.5186,28.5186,28.4863,28.5025,123392.1
2014-01-06 13:30:00,70.76,71.09,70.76,71.07,152139.95,28.5025,28.6354,28.5025,28.6273,152139.95
2014-01-06 14:00:00,71.07,71.13,70.87,70.89,216290.75,28.6273,28.6515,28.5468,28.5548,216290.75
2014-01-06 14:30:00,70.89,71.07,70.87,71.05,290260.55,28.5548,28.6273,28.5468,28.6193,290260.55
2014-01-06 15:00:00,71.05,71.07,70.89,71.0,279841.5,28.6193,28.6273,28.5548,28.5991,279841.5
2014-01-06 15:30:00,71.0,71.09,70.83,71.0,610250.85,28.5991,28.6354,28.5307,28.5991,610250.85
2014-01-07 09:30:00,71.46,71.57,71.35,71.37,331282.15,28.7844,28.8287,28.7401,28.7482,331282.15
2014-01-07 10:00:00,71.37,71.48,71.35,71.44,138447.9,28.7482,28.7925,28.7401,28.7764,138447.9
2014-01-07 10:30:00,71.44,71.51,71.35,71.42,296806.55,28.7764,28.8046,28.7401,28.7683,296806.55
2014-01-07 11:00:00,71.42,71.49,71.33,71.35,207290.0,28.7683,28.7965,28.7321,28.7401,207290.0
2014-01-07 11:30:00,71.35,71.44,71.26,71.27,205817.15,28.7401,28.7764,28.7039,28.7079,205817.15
2014-01-07 12:00:00,71.26,71.27,71.13,71.18,204507.95,28.7039,28.7079,28.6515,28.6716,204507.95
2014-01-07 12:30:00,71.2,71.27,71.16,71.18,179033.1,28.6797,28.7079,28.6636,28.6716,179033.1
2014-01-07 13:00:00,71.2,71.29,71.13,71.26,139102.5,28.6797,28.7159,28.6515,28.7039,139102.5
2014-01-07 13:30:00,71.27,71.29,71.18,71.22,136156.8,28.7079,28.7159,28.6716,28.6877,136156.8
2014-01-07 14:00:00,71.22,71.24,71.11,71.2,157813.15,28.6877,28.6958,28.6434,28.6797,157813.15
2014-01-07 14:30:00,71.2,71.24,71.13,71.13,299752.25,28.6797,28.6958,28.6515,28.6515,299752.25
2014-01-07 15:00:00,71.13,71.26,71.11,71.16,467766.25,28.6515,28.7039,28.6434,28.6636,467766.25
2014-01-07 15:30:00,71.16,71.2,71.11,71.15,680893.1,28.6636,28.6797,28.6434,28.6596,680893.1
2014-01-08 09:30:00,71.11,71.22,70.98,71.07,424671.75,28.6434,28.6877,28.5911,28.6273,424671.75
2014-01-08 10:00:00,71.07,71.33,71.07,71.18,345083.3,28.6273,28.7321,28.6273,28.6716,345083.3
2014-01-08 10:30:00,71.18,71.29,71.13,71.27,207617.3,28.6716,28.7159,28.6515,28.7079,207617.3
2014-01-08 11:00:00,71.26,71.26,71.07,71.09,229273.65,28.7039,28.7039,28.6273,28.6354,229273.65
2014-01-08 11:30:00,71.07,71.2,71.05,71.15,140957.2,28.6273,28.6797,28.6193,28.6596,140957.2
2014-01-08 12:00:00,71.15,71.15,71.07,71.11,80352.15,28.6596,28.6596,28.6273,28.6434,80352.15
2014-01-08 12:30:00,71.13,71.26,71.07,71.26,104299.6,28.6515,28.7039,28.6273,28.7039,104299.6
2014-01-08 13:00:00,71.24,71.26,71.18,71.24,100099.25,28.6958,28.7039,28.6716,28.6958,100099.25
2014-01-08 13:30:00,71.24,71.26,71.16,71.2,90334.8,28.6958,28.7039,28.6636,28.6797,90334.8
2014-01-08 14:00:00,71.2,71.27,71.04,71.11,209581.1,28.6797,28.7079,28.6152,28.6434,209581.1
2014-01-08 14:30:00,71.11,71.15,71.02,71.09,149576.1,28.6434,28.6596,28.6072,28.6354,149576.1
2014-01-08 15:00:00,71.07,71.09,70.91,71.04,235983.3,28.6273,28.6354,28.5629,28.6152,235983.3
2014-01-08 15:30:00,71.02,71.09,70.94,71.07,588267.2,28.6072,28.6354,28.575,28.6273,588267.2
2014-01-09 09:30:00,71.75,71.77,71.6,71.7,579266.45,28.9012,28.9093,28.8408,28.8811,579266.45
2014-01-09 10:00:00,71.7,71.75,71.35,71.49,441855.0,28.8811,28.9012,28.7401,28.7965,441855.0
2014-01-09 10:30:00,71.51,71.53,71.11,71.16,305207.25,28.8046,28.8126,28.6434,28.6636,305207.25
2014-01-09 11:00:00,71.16,71.16,70.89,71.09,493132.0,28.6636,28.6636,28.5548,28.6354,493132.0
2014-01-09 11:30:00,71.09,71.11,70.96,71.11,265113.0,28.6354,28.6434,28.583,28.6434,265113.0
2014-01-09 12:00:00,71.11,71.13,71.05,71.13,150721.65,28.6434,28.6515,28.6193,28.6515,150721.65
2014-01-09 12:30:00,71.11,71.22,71.11,71.18,140739.0,28.6434,28.6877,28.6434,28.6716,140739.0
2014-01-09 13:00:00,71.18,71.22,71.11,71.13,167413.95,28.6716,28.6877,28.6434,28.6515,167413.95
2014-01-09 13:30:00,71.13,71.13,71.0,71.13,145866.7,28.6515,28.6515,28.5991,28.6515,145866.7
2014-01-09 14:00:00,71.11,71.22,71.11,71.16,186888.3,28.6434,28.6877,28.6434,28.6636,186888.3
2014-01-09 14:30:00,71.18,71.18,71.07,71.09,146139.45,28.6716,28.6716,28.6273,28.6354,146139.45
2014-01-09 15:00:00,71.11,71.16,71.09,71.13,331554.9,28.6434,28.6636,28.6354,28.6515,331554.9
2014-01-09 15:30:00,71.13,71.22,71.09,71.22,452983.2,28.6515,28.6877,28.6354,28.6877,452983.2
2014-01-10 09:30:00,70.94,71.27,70.94,71.27,348901.8,28.575,28.7079,28.575,28.7079,348901.8
2014-01-10 10:00:00,71.29,71.31,71.09,71.11,386541.3,28.7159,28.724,28.6354,28.6434,386541.3
2014-01-10 10:30:00,71.13,71.16,70.94,70.94,474475.9,28.6515,28.6636,28.575,28.575,474475.9
2014-01-10 11:00:00,70.94,71.02,70.89,70.94,278095.9,28.575,28.6072,28.5548,28.575,278095.9
2014-01-10 11:30:00,70.94,70.94,70.74,70.82,267076.8,28.575,28.575,28.4944,28.5266,267076.8
2014-01-10 12:00:00,70.8,70.83,70.69,70.78,117773.45,28.5186,28.5307,28.4743,28.5105,117773.45
2014-01-10 12:30:00,70.76,70.89,70.76,70.78,100808.4,28.5025,28.5548,28.5025,28.5105,100808.4
2014-01-10 13:00:00,70.78,70.82,70.74,70.78,79479.35,28.5105,28.5266,28.4944,28.5105,79479.35
2014-01-10 13:30:00,70.76,70.82,70.71,70.72,99226.45,28.5025,28.5266,28.4823,28.4863,99226.45
2014-01-10 14:00:00,70.74,70.83,70.72,70.82,119300.85,28.4944,28.5307,28.4863,28.5266,119300.85
2014-01-10 14:30:00,70.82,70.85,70.76,70.76,113954.95,28.5266,28.5387,28.5025,28.5025,113954.95
2014-01-10 15:00:00,70.74,70.98,70.74,70.89,216781.7,28.4944,28.5911,28.4944,28.5548,216781.7
2014-01-10 15:30:00,70.91,70.98,70.89,70.94,420635.05,28.5629,28.5911,28.5548,28.575,420635.05
2014-01-13 09:30:00,70.01,70.05,69.75,69.81,570593.0,28.2004,28.2165,28.0956,28.1198,570593.0
2014-01-13 10:00:00,69.83,70.06,69.72,70.03,430672.25,28.1278,28.2205,28.0835,28.2084,430672.25
2014-01-13 10:30:00,70.03,70.27,69.94,70.19,419871.35,28.2084,28.3051,28.1722,28.2729,419871.35
2014-01-13 11:00:00,70.19,70.21,69.97,69.97,465147.85,28.2729,28.2809,28.1842,28.1842,465147.85
2014-01-13 11:30:00,69.97,70.21,69.9,70.19,119137.2,28.1842,28.2809,28.156,28.2729,119137.2
2014-01-13 12:00:00,70.21,70.36,70.03,70.21,426690.1,28.2809,28.3413,28.2084,28.2809,426690.1
2014-01-13 12:30:00,70.19,70.25,70.12,70.16,206199.0,28.2729,28.297,28.2447,28.2608,206199.0
2014-01-13 13:00:00,70.16,70.16,69.95,70.05,159722.4,28.2608,28.2608,28.1762,28.2165,159722.4
2014-01-13 13:30:00,70.03,70.06,69.9,69.97,151212.6,28.2084,28.2205,28.156,28.1842,151212.6
2014-01-13 14:00:00,69.95,69.97,69.77,69.84,197580.1,28.1762,28.1842,28.1037,28.1319,197580.1
2014-01-13 14:30:00,69.84,69.86,69.77,69.84,306952.85,28.1319,28.1399,28.1037,28.1319,306952.85
2014-01-13 15:00:00,69.84,69.86,69.59,69.59,400942.5,28.1319,28.1399,28.0312,28.0312,400942.5
2014-01-13 15:30:00,69.59,69.72,69.55,69.72,540263.2,28.0312,28.0835,28.0151,28.0835,540263.2
2014-01-14 09:30:00,70.78,70.82,70.43,70.63,414089.05,28.5105,28.5266,28.3695,28.4501,414089.05
2014-01-14 10:00:00,70.63,70.87,70.63,70.69,271495.35,28.4501,28.5468,28.4501,28.4743,271495.35
2014-01-14 10:30:00,70.69,70.91,70.69,70.91,355011.4,28.4743,28.5629,28.4743,28.5629,355011.4
2014-01-14 11:00:00,70.91,71.07,70.87,71.02,230637.4,28.5629,28.6273,28.5468,28.6072,230637.4
2014-01-14 11:30:00,71.02,71.13,70.93,70.96,177396.6,28.6072,28.6515,28.5709,28.583,177396.6
2014-01-14 12:00:00,70.96,71.09,70.94,71.07,177342.05,28.583,28.6354,28.575,28.6273,177342.05
2014-01-14 12:30:00,71.09,71.16,71.04,71.11,187161.05,28.6354,28.6636,28.6152,28.6434,187161.05
2014-01-14 13:00:00,71.13,71.15,71.0,71.0,257966.95,28.6515,28.6596,28.5991,28.5991,257966.95
2014-01-14 13:30:00,71.0,71.11,70.93,71.02,239147.2,28.5991,28.6434,28.5709,28.6072,239147.2
2014-01-14 14:00:00,71.02,71.04,70.91,70.94,215417.95,28.6072,28.6152,28.5629,28.575,215417.95
2014-01-14 14:30:00,70.93,71.02,70.89,71.0,372685.6,28.5709,28.6072,28.5548,28.5991,372685.6
2014-01-14 15:00:00,71.0,71.11,70.94,70.98,154758.35,28.5991,28.6434,28.575,28.5911,154758.35
2014-01-14 15:30:00,70.98,71.07,70.94,71.02,463456.8,28.5911,28.6273,28.575,28.6072,463456.8
2014-01-15 09:30:00,71.11,71.15,70.87,71.04,684111.55,28.6434,28.6596,28.5468,28.6152,684111.55
2014-01-15 10:00:00,71.05,71.26,71.04,71.18,327736.4,28.6193,28.7039,28.6152,28.6716,327736.4
2014-01-15 10:30:00,71.2,71.24,70.98,71.07,174614.55,28.6797,28.6958,28.5911,28.6273,174614.55
2014-01-15 11:00:00,71.07,71.29,71.04,71.26,372903.8,28.6273,28.7159,28.6152,28.7039,372903.8
2014-01-15 11:30:00,71.26,71.44,71.24,71.37,249020.75,28.7039,28.7764,28.6958,28.7482,249020.75
2014-01-15 12:00:00,71.37,71.49,71.37,71.44,103754.1,28.7482,28.7965,28.7482,28.7764,103754.1
2014-01-15 12:30:00,71.44,71.46,71.33,71.35,212254.05,28.7764,28.7844,28.7321,28.7401,212254.05
2014-01-15 13:00:00,71.33,71.35,71.22,71.24,177723.9,28.7321,28.7401,28.6877,28.6958,177723.9
2014-01-15 13:30:00,71.24,71.27,71.18,71.22,270786.2,28.6958,28.7079,28.6716,28.6877,270786.2
2014-01-15 14:00:00,71.22,71.33,71.18,71.31,206689.95,28.6877,28.7321,28.6716,28.724,206689.95
2014-01-15 14:30:00,71.31,71.4,71.29,71.33,165395.6,28.724,28.7603,28.7159,28.7321,165395.6
2014-01-15 15:00:00,71.33,71.35,71.18,71.35,399415.1,28.7321,28.7401,28.6716,28.7401,399415.1
2014-01-15 15:30:00,71.35,71.4,71.27,71.35,576975.35,28.7401,28.7603,28.7079,28.7401,576975.35
2014-01-16 09:30:00,70.82,71.09,70.82,71.05,200362.15,28.5266,28.6354,28.5266,28.6193,200362.15
2014-01-16 10:00:00,71.05,71.13,70.98,71.09,136811.4,28.6193,28.6515,28.5911,28.6354,136811.4
2014-01-16 10:30:00,71.09,71.09,70.87,70.87,107627.15,28.6354,28.6354,28.5468,28.5468,107627.15
2014-01-16 11:00:00,70.87,70.98,70.82,70.98,199871.2,28.5468,28.5911,28.5266,28.5911,199871.2
2014-01-16 11:30:00,71.0,71.02,70.94,70.94,132665.6,28.5991,28.6072,28.575,28.575,132665.6
2014-01-16 12:00:00,70.94,71.0,70.93,70.96,178978.55,28.575,28.5991,28.5709,28.583,178978.55
2014-01-16 12:30:00,70.96,71.15,70.96,71.13,171287.0,28.583,28.6596,28.583,28.6515,171287.0
2014-01-16 13:00:00,71.15,71.15,71.04,71.09,170414.2,28.6596,28.6596,28.6152,28.6354,170414.2
2014-01-16 13:30:00,71.09,71.15,71.04,71.07,182469.75,28.6354,28.6596,28.6152,28.6273,182469.75
2014-01-16 14:00:00,71.07,71.16,71.04,71.15,208708.3,28.6273,28.6636,28.6152,28.6596,208708.3
2014-01-16 14:30:00,71.16,71.24,71.15,71.2,198998.4,28.6636,28.6958,28.6596,28.6797,198998.4
2014-01-16 15:00:00,71.18,71.27,71.16,71.18,310062.2,28.6716,28.7079,28.6636,28.6716,310062.2
2014-01-16 15:30:00,71.18,71.22,71.04,71.2,375467.65,28.6716,28.6877,28.6152,28.6797,375467.65
2014-01-17 09:30:00,71.77,72.03,71.71,72.03,1224974.8,28.9093,29.014,28.8851,29.014,1224974.8
2014-01-17 10:00:00,72.03,72.12,71.97,72.1,440054.85,29.014,29.0503,28.9899,29.0422,440054.85
2014-01-17 10:30:00,72.08,72.23,72.08,72.21,413543.55,29.0342,29.0946,29.0342,29.0865,413543.55
2014-01-17 11:00:00,72.23,72.28,72.15,72.23,822941.3,29.0946,29.1147,29.0624,29.0946,822941.3
2014-01-17 11:30:00,72.23,72.25,72.12,72.14,323317.85,29.0946,29.1026,29.0503,29.0583,323317.85
2014-01-17 12:00:00,72.15,72.23,72.12,72.19,168450.4,29.0624,29.0946,29.0503,29.0785,168450.4
2014-01-17 12:30:00,72.21,72.21,72.1,72.1,186506.45,29.0865,29.0865,29.0422,29.0422,186506.45
2014-01-17 13:00:00,72.12,72.12,72.04,72.1,186124.6,29.0503,29.0503,29.018,29.0422,186124.6
2014-01-17 13:30:00,72.1,72.1,71.95,72.01,143793.8,29.0422,29.0422,28.9818,29.006,143793.8
2014-01-17 14:00:00,72.01,72.04,71.97,72.03,144448.4,29.006,29.018,28.9899,29.014,144448.4
2014-01-17 14:30:00,72.04,72.06,71.97,72.03,188415.7,29.018,29.0261,28.9899,29.014,188415.7
2014-01-17 15:00:00,72.03,72.04,71.92,71.97,258676.1,29.014,29.018,28.9697,28.9899,258676.1
2014-01-17 15:30:00,71.95,71.97,71.79,71.9,742916.45,28.9818,28.9899,28.9173,28.9617,742916.45
2014-01-21 09:30:00,72.04,72.04,71.81,71.95,522098.05,29.018,29.018,28.9254,28.9818,522098.05
2014-01-21 10:00:00,71.93,71.99,71.53,71.57,274386.5,28.9737,28.9979,28.8126,28.8287,274386.5
2014-01-21 10:30:00,71.55,71.86,71.55,71.82,359102.65,28.8207,28.9455,28.8207,28.9294,359102.65
2014-01-21 11:00:00,71.82,71.86,71.59,71.68,433672.5,28.9294,28.9455,28.8368,28.873,433672.5
2014-01-21 11:30:00,71.68,71.71,71.48,71.51,548663.9,28.873,28.8851,28.7925,28.8046,548663.9
2014-01-21 12:00:00,71.51,71.53,71.38,71.44,337064.45,28.8046,28.8126,28.7522,28.7764,337064.45
2014-01-21 12:30:00,71.44,71.46,71.38,71.42,284150.95,28.7764,28.7844,28.7522,28.7683,284150.95
2014-01-21 13:00:00,71.42,71.71,71.4,71.66,145484.85,28.7683,28.8851,28.7603,28.865,145484.85
2014-01-21 13:30:00,71.66,71.77,71.64,71.66,100481.1,28.865,28.9093,28.8569,28.865,100481.1
2014-01-21 14:00:00,71.64,71.75,71.64,71.66,97317.2,28.8569,28.9012,28.8569,28.865,97317.2
2014-01-21 14:30:00,71.66,71.77,71.62,71.77,92571.35,28.865,28.9093,28.8489,28.9093,92571.35
2014-01-21 15:00:00,71.75,71.77,71.64,71.75,172323.45,28.9012,28.9093,28.8569,28.9012,172323.45
2014-01-21 15:30:00,71.75,71.86,71.68,71.86,333682.35,28.9012,28.9455,28.873,28.9455,333682.35
2014-01-22 09:30:00,72.03,72.1,71.82,72.1,384850.25,29.014,29.0422,28.9294,29.0422,384850.25
2014-01-22 10:00:00,72.1,72.19,72.04,72.17,396469.4,29.0422,29.0785,29.018,29.0704,396469.4
2014-01-22 10:30:00,72.17,72.19,71.93,72.04,259603.45,29.0704,29.0785,28.9737,29.018,259603.45
2014-01-22 11:00:00,72.04,72.17,72.01,72.14,267785.95,29.018,29.0704,29.006,29.0583,267785.95
2014-01-22 11:30:00,72.15,72.25,72.06,72.23,798666.55,29.0624,29.1026,29.0261,29.0946,798666.55
2014-01-22 12:00:00,72.21,72.28,72.17,72.25,723387.55,29.0865,29.1147,29.0704,29.1026,723387.55
2014-01-22 12:30:00,72.25,72.25,71.99,72.03,634307.4,29.1026,29.1026,28.9979,29.014,634307.4
2014-01-22 13:00:00,72.04,72.06,72.03,72.04,485113.15,29.018,29.0261,29.014,29.018,485113.15
2014-01-22 13:30:00,72.06,72.06,72.04,72.04,531262.45,29.0261,29.0261,29.018,29.018,531262.45
2014-01-22 14:00:00,72.04,72.15,72.04,72.15,702494.9,29.018,29.0624,29.018,29.0624,702494.9
2014-01-22 14:30:00,72.15,72.25,71.88,71.9,1050087.5,29.0624,29.1026,28.9536,28.9617,1050087.5
2014-01-22 15:00:00,71.9,71.99,71.84,71.93,1376514.7,28.9617,28.9979,28.9375,28.9737,1376514.7
2014-01-22 15:30:00,71.95,72.12,71.75,71.86,3591244.7,28.9818,29.0503,28.9012,28.9455,3591244.7
2014-01-23 09:30:00,71.42,71.49,71.05,71.24,692021.3,28.7683,28.7965,28.6193,28.6958,692021.3
2014-01-23 10:00:00,71.22,71.33,71.09,71.29,497823.3,28.6877,28.7321,28.6354,28.7159,497823.3
2014-01-23 10:30:00,71.27,71.31,71.07,71.11,659236.75,28.7079,28.724,28.6273,28.6434,659236.75
2014-01-23 11:00:00,71.11,71.18,70.94,71.09,282841.75,28.6434,28.6716,28.575,28.6354,282841.75
2014-01-23 11:30:00,71.09,71.16,70.94,70.98,235546.9,28.6354,28.6636,28.575,28.5911,235546.9
2014-01-23 12:00:00,70.98,71.29,70.94,71.29,396960.35,28.5911,28.7159,28.575,28.7159,396960.35
2014-01-23 12:30:00,71.27,71.35,71.22,71.35,185524.55,28.7079,28.7401,28.6877,28.7401,185524.55
2014-01-23 13:00:00,71.35,71.37,71.24,71.33,199380.25,28.7401,28.7482,28.6958,28.7321,199380.25
2014-01-23 13:30:00,71.33,71.49,71.31,71.48,346337.95,28.7321,28.7965,28.724,28.7925,346337.95
2014-01-23 14:00:00,71.48,71.49,71.38,71.38,262767.35,28.7925,28.7965,28.7522,28.7522,262767.35
2014-01-23 14:30:00,71.4,71.44,71.35,71.44,159504.2,28.7603,28.7764,28.7401,28.7764,159504.2
2014-01-23 15:00:00,71.42,71.44,71.33,71.38,172705.3,28.7683,28.7764,28.7321,28.7522,172705.3
2014-01-23 15:30:00,71.37,71.66,71.37,71.66,577248.1,28.7482,28.865,28.7482,28.865,577248.1
2014-01-24 09:30:00,70.56,70.76,70.32,70.32,786447.35,28.4219,28.5025,28.3252,28.3252,786447.35
2014-01-24 10:00:00,70.34,70.61,70.25,70.47,679529.35,28.3333,28.442,28.297,28.3856,679529.35
2014-01-24 10:30:00,70.47,70.47,69.95,70.36,492750.15,28.3856,28.3856,28.1762,28.3413,492750.15
2014-01-24 11:00:00,70.36,70.45,70.06,70.21,421616.95,28.3413,28.3776,28.2205,28.2809,421616.95
2014-01-24 11:30:00,70.21,70.27,70.1,70.25,261676.35,28.2809,28.3051,28.2366,28.297,261676.35
2014-01-24 12:00:00,70.25,70.41,70.19,70.19,319935.75,28.297,28.3615,28.2729,28.2729,319935.75
2014-01-24 12:30:00,70.21,70.32,70.19,70.32,333736.9,28.2809,28.3252,28.2729,28.3252,333736.9
2014-01-24 13:00:00,70.3,70.39,70.23,70.25,190215.85,28.3172,28.3534,28.289,28.297,190215.85
2014-01-24 13:30:00,70.25,70.3,70.12,70.14,258785.2,28.297,28.3172,28.2447,28.2527,258785.2
2014-01-24 14:00:00,70.14,70.16,69.79,69.83,316990.05,28.2527,28.2608,28.1117,28.1278,316990.05
2014-01-24 14:30:00,69.83,69.9,69.79,69.83,245965.95,28.1278,28.156,28.1117,28.1278,245965.95
2014-01-24 15:00:00,69.83,69.88,69.7,69.77,390196.15,28.1278,28.148,28.0755,28.1037,390196.15
2014-01-24 15:30:00,69.77,70.03,69.73,69.73,937332.65,28.1037,28.2084,28.0876,28.0876,937332.65
2014-01-27 09:30:00,68.14,68.34,67.53,68.12,3002977.5,27.4471,27.5277,27.2014,27.4391,3002977.5
2014-01-27 10:00:00,68.12,68.25,67.83,67.86,1534055.1,27.4391,27.4914,27.3222,27.3343,1534055.1
2014-01-27 10:30:00,67.86,68.03,67.68,67.94,1149423.05,27.3343,27.4028,27.2618,27.3665,1149423.05
2014-01-27 11:00:00,67.92,68.1,67.75,67.9,933459.6,27.3585,27.431,27.29,27.3504,933459.6
2014-01-27 11:30:00,67.88,67.92,67.39,67.46,718914.45,27.3424,27.3585,27.145,27.1732,718914.45
2014-01-27 12:00:00,67.46,67.53,66.73,67.08,949551.85,27.1732,27.2014,26.8792,27.0201,949551.85
2014-01-27 12:30:00,67.08,67.41,67.06,67.3,637798.6,27.0201,27.1531,27.0121,27.1088,637798.6
2014-01-27 13:00:00,67.3,67.59,67.3,67.55,374049.35,27.1088,27.2256,27.1088,27.2095,374049.35
2014-01-27 13:30:00,67.57,67.72,67.5,67.57,341101.15,27.2175,27.2779,27.1893,27.2175,341101.15
2014-01-27 14:00:00,67.55,68.03,67.55,67.94,661255.1,27.2095,27.4028,27.2095,27.3665,661255.1
2014-01-27 14:30:00,67.94,67.96,67.7,67.75,324027.0,27.3665,27.3746,27.2699,27.29,324027.0
2014-01-27 15:00:00,67.77,67.77,67.59,67.61,397287.65,27.2981,27.2981,27.2256,27.2336,397287.65
2014-01-27 15:30:00,67.61,67.74,67.46,67.46,897893.0,27.2336,27.286,27.1732,27.1732,897893.0
2014-01-28 09:30:00,67.55,68.01,67.55,67.96,576429.85,27.2095,27.3947,27.2095,27.3746,576429.85
2014-01-28 10:00:00,67.97,68.08,67.92,67.99,570374.8,27.3786,27.4229,27.3585,27.3867,570374.8
2014-01-28 10:30:00,67.99,68.01,67.86,67.88,486913.3,27.3867,27.3947,27.3343,27.3424,486913.3
2014-01-28 11:00:00,67.9,67.9,67.7,67.7,351956.6,27.3504,27.3504,27.2699,27.2699,351956.6
2014-01-28 11:30:00,67.7,67.77,67.61,67.68,420198.65,27.2699,27.2981,27.2336,27.2618,420198.65
2014-01-28 12:00:00,67.68,67.88,67.64,67.86,282132.6,27.2618,27.3424,27.2457,27.3343,282132.6
2014-01-28 12:30:00,67.86,67.99,67.86,67.99,451728.55,27.3343,27.3867,27.3343,27.3867,451728.55
2014-01-28 13:00:00,67.99,68.29,67.96,68.27,457183.55,27.3867,27.5075,27.3746,27.4995,457183.55
2014-01-28 13:30:00,68.27,68.4,68.19,68.25,500550.8,27.4995,27.5518,27.4673,27.4914,500550.8
2014-01-28 14:00:00,68.25,68.3,68.05,68.07,442127.75,27.4914,27.5116,27.4109,27.4189,442127.75
2014-01-28 14:30:00,68.07,68.23,67.96,68.21,415616.45,27.4189,27.4834,27.3746,27.4753,415616.45
2014-01-28 15:00:00,68.21,68.23,68.05,68.12,507751.4,27.4753,27.4834,27.4109,27.4391,507751.4
2014-01-28 15:30:00,68.12,68.18,68.1,68.12,535790.1,27.4391,27.4632,27.431,27.4391,535790.1
2014-01-29 09:30:00,66.91,67.64,66.91,67.28,1125530.15,26.9517,27.2457,26.9517,27.1007,1125530.15
2014-01-29 10:00:00,67.28,67.39,67.24,67.28,867126.8,27.1007,27.145,27.0846,27.1007,867126.8
2014-01-29 10:30:00,67.26,67.48,67.26,67.46,355502.35,27.0926,27.1813,27.0926,27.1732,355502.35
2014-01-29 11:00:00,67.48,69.46,67.11,68.62,3152717.25,27.1813,27.9788,27.0322,27.6405,3152717.25
2014-01-29 11:30:00,68.62,69.02,68.29,68.89,1317600.7,27.6405,27.8016,27.5075,27.7492,1317600.7
2014-01-29 12:00:00,68.89,69.48,68.89,69.11,691366.7,27.7492,27.9869,27.7492,27.8378,691366.7
2014-01-29 12:30:00,69.11,69.11,68.58,68.62,529625.95,27.8378,27.8378,27.6243,27.6405,529625.95
2014-01-29 13:00:00,68.6,69.29,68.51,68.63,536990.2,27.6324,27.9103,27.5961,27.6445,536990.2
2014-01-29 13:30:00,68.63,68.63,68.29,68.54,402579.0,27.6445,27.6445,27.5075,27.6082,402579.0
2014-01-29 14:00:00,68.52,68.67,68.19,68.47,593394.9,27.6002,27.6606,27.4673,27.58,593394.9
2014-01-29 14:30:00,68.49,68.71,68.34,68.34,266204.0,27.5881,27.6767,27.5277,27.5277,266204.0
2014-01-29 15:00:00,68.34,68.51,68.29,68.32,305643.65,27.5277,27.5961,27.5075,27.5196,305643.65
2014-01-29 15:30:00,68.32,68.47,68.29,68.4,475021.4,27.5196,27.58,27.5075,27.5518,475021.4
2014-01-30 09:30:00,68.56,68.6,68.23,68.36,549864.0,27.6163,27.6324,27.4834,27.5357,549864.0
2014-01-30 10:00:00,68.36,68.38,68.08,68.23,570974.85,27.5357,27.5438,27.4229,27.4834,570974.85
2014-01-30 10:30:00,68.23,68.23,67.99,68.16,758626.85,27.4834,27.4834,27.3867,27.4552,758626.85
2014-01-30 11:00:00,68.16,68.3,68.07,68.14,648435.85,27.4552,27.5116,27.4189,27.4471,648435.85
2014-01-30 11:30:00,68.14,68.43,68.07,68.41,184488.1,27.4471,27.5639,27.4189,27.5559,184488.1
2014-01-30 12:00:00,68.41,68.43,68.3,68.36,146739.5,27.5559,27.5639,27.5116,27.5357,146739.5
2014-01-30 12:30:00,68.34,68.47,68.3,68.43,159504.2,27.5277,27.58,27.5116,27.5639,159504.2
2014-01-30 13:00:00,68.43,68.43,68.18,68.19,110409.2,27.5639,27.5639,27.4632,27.4673,110409.2
2014-01-30 13:30:00,68.19,68.27,68.1,68.21,167195.75,27.4673,27.4995,27.431,27.4753,167195.75
2014-01-30 14:00:00,68.23,68.23,68.1,68.19,128192.5,27.4834,27.4834,27.431,27.4673,128192.5
2014-01-30 14:30:00,68.19,68.25,68.1,68.19,238492.6,27.4673,27.4914,27.431,27.4673,238492.6
2014-01-30 15:00:00,68.19,68.25,68.12,68.19,251966.45,27.4673,27.4914,27.4391,27.4673,251966.45
2014-01-30 15:30:00,68.19,68.36,68.14,68.21,743243.75,27.4673,27.5357,27.4471,27.4753,743243.75
2014-01-31 09:30:00,67.11,67.66,67.11,67.39,620124.4,27.0322,27.2538,27.0322,27.145,620124.4
2014-01-31 10:00:00,67.39,67.72,67.37,67.64,478839.9,27.145,27.2779,27.137,27.2457,478839.9
2014-01-31 10:30:00,67.64,67.79,67.57,67.74,310498.6,27.2457,27.3061,27.2175,27.286,310498.6
2014-01-31 11:00:00,67.75,68.41,67.74,68.41,366030.5,27.29,27.5559,27.286,27.5559,366030.5
2014-01-31 11:30:00,68.41,68.43,68.25,68.4,244820.4,27.5559,27.5639,27.4914,27.5518,244820.4
2014-01-31 12:00:00,68.4,68.54,68.18,68.18,269695.2,27.5518,27.6082,27.4632,27.4632,269695.2
2014-01-31 12:30:00,68.18,68.19,68.03,68.08,200853.1,27.4632,27.4673,27.4028,27.4229,200853.1
2014-01-31 13:00:00,68.1,68.18,68.01,68.12,195179.9,27.431,27.4632,27.3947,27.4391,195179.9
2014-01-31 13:30:00,68.12,68.4,68.1,68.32,170686.95,27.4391,27.5518,27.431,27.5196,170686.95
2014-01-31 14:00:00,68.3,68.38,68.27,68.32,131356.4,27.5116,27.5438,27.4995,27.5196,131356.4
2014-01-31 14:30:00,68.32,68.36,68.08,68.12,275368.4,27.5196,27.5357,27.4229,27.4391,275368.4
2014-01-31 15:00:00,68.14,68.16,68.01,68.08,227746.25,27.4471,27.4552,27.3947,27.4229,227746.25
2014-01-31 15:30:00,68.1,68.12,67.86,67.94,610196.3,27.431,27.4391,27.3343,27.3665,610196.3
2014-02-03 09:30:00,66.8,67.2,66.8,67.11,669001.2,26.9074,27.0685,26.9074,27.0322,669001.2
2014-02-03 10:00:00,67.11,67.15,66.51,66.62,809467.45,27.0322,27.0483,26.7905,26.8348,809467.45
2014-02-03 10:30:00,66.6,66.89,66.51,66.67,306243.7,26.8268,26.9436,26.7905,26.855,306243.7
2014-02-03 11:00:00,66.67,66.73,66.29,66.38,500550.8,26.855,26.8792,26.7019,26.7382,500550.8
2014-02-03 11:30:00,66.38,66.49,66.1,66.2,395214.75,26.7382,26.7825,26.6254,26.6657,395214.75
2014-02-03 12:00:00,66.2,66.34,66.03,66.34,380158.95,26.6657,26.7221,26.5972,26.7221,380158.95
2014-02-03 12:30:00,66.32,66.47,66.32,66.36,406833.9,26.714,26.7744,26.714,26.7301,406833.9
2014-02-03 13:00:00,66.36,66.38,66.09,66.16,439236.6,26.7301,26.7382,26.6214,26.6496,439236.6
2014-02-03 13:30:00,66.16,66.21,65.99,66.09,241711.05,26.6496,26.6697,26.5811,26.6214,241711.05
2014-02-03 14:00:00,66.07,66.18,66.01,66.16,269258.8,26.6133,26.6576,26.5891,26.6496,269258.8
2014-02-03 14:30:00,66.16,66.16,65.87,65.87,376231.35,26.6496,26.6496,26.5327,26.5327,376231.35
2014-02-03 15:00:00,65.87,65.99,65.87,65.98,315299.0,26.5327,26.5811,26.5327,26.5771,315299.0
2014-02-03 15:30:00,65.98,66.03,65.77,65.88,850816.35,26.5771,26.5972,26.4925,26.5368,850816.35
2014-02-04 09:30:00,65.57,65.57,65.43,65.55,543427.1,26.4119,26.4119,26.3555,26.4038,543427.1
2014-02-04 10:00:00,65.55,65.65,65.32,65.43,424235.35,26.4038,26.4441,26.3112,26.3555,424235.35
2014-02-04 10:30:00,65.43,65.54,65.32,65.33,383759.25,26.3555,26.3998,26.3112,26.3152,383759.25
2014-02-04 11:00:00,65.33,65.52,65.32,65.39,502023.65,26.3152,26.3918,26.3112,26.3394,502023.65
2014-02-04 11:30:00,65.39,65.54,65.28,65.54,335973.45,26.3394,26.3998,26.2951,26.3998,335973.45
2014-02-04 12:00:00,65.54,65.72,65.5,65.7,223218.6,26.3998,26.4723,26.3837,26.4643,223218.6
2014-02-04 12:30:00,65.7,65.76,65.54,65.55,152740.0,26.4643,26.4884,26.3998,26.4038,152740.0
2014-02-04 13:00:00,65.55,65.66,65.52,65.66,208544.65,26.4038,26.4482,26.3918,26.4482,208544.65
2014-02-04 13:30:00,65.65,65.66,65.5,65.52,167304.85,26.4441,26.4482,26.3837,26.3918,167304.85
2014-02-04 14:00:00,65.5,65.59,65.44,65.57,285460.15,26.3837,26.42,26.3595,26.4119,285460.15
2014-02-04 14:30:00,65.57,65.65,65.46,65.55,554173.45,26.4119,26.4441,26.3676,26.4038,554173.45
2014-02-04 15:00:00,65.55,65.59,65.24,65.26,730751.8,26.4038,26.42,26.279,26.287,730751.8
2014-02-04 15:30:00,65.26,65.44,65.24,65.33,746844.05,26.287,26.3595,26.279,26.3152,746844.05
2014-02-05 09:30:00,64.6,64.99,64.51,64.75,761899.85,26.0212,26.1783,25.9849,26.0816,761899.85
2014-02-05 10:00:00,64.73,65.02,64.58,64.64,1329056.2,26.0735,26.1904,26.0131,26.0373,1329056.2
2014-02-05 10:30:00,64.66,64.8,64.58,64.69,640198.8,26.0453,26.1017,26.0131,26.0574,640198.8
2014-02-05 11:00:00,64.69,64.71,64.53,64.67,586030.65,26.0574,26.0655,25.993,26.0494,586030.65
2014-02-05 11:30:00,64.67,64.69,64.47,64.55,361666.5,26.0494,26.0574,25.9688,26.001,361666.5
2014-02-05 12:00:00,64.55,64.62,64.45,64.53,381577.25,26.001,26.0292,25.9608,25.993,381577.25
2014-02-05 12:30:00,64.55,64.64,64.4,64.62,223873.2,26.001,26.0373,25.9406,26.0292,223873.2
2014-02-05 13:00:00,64.64,64.89,64.58,64.86,338646.4,26.0373,26.138,26.0131,26.1259,338646.4
2014-02-05 13:30:00,64.84,65.1,64.84,65.04,1778493.65,26.1179,26.2226,26.1179,26.1984,1778493.65
2014-02-05 14:00:00,65.02,65.08,64.89,64.97,306407.35,26.1904,26.2145,26.138,26.1702,306407.35
2014-02-05 14:30:00,64.97,65.0,64.71,64.73,495586.75,26.1702,26.1823,26.0655,26.0735,495586.75
2014-02-05 15:00:00,64.73,64.86,64.66,64.82,813776.9,26.0735,26.1259,26.0453,26.1098,813776.9
2014-02-05 15:30:00,64.82,64.97,64.8,64.93,838378.95,26.1098,26.1702,26.1017,26.1541,838378.95
2014-02-06 09:30:00,66.43,66.54,66.12,66.54,1000937.95,26.7583,26.8026,26.6334,26.8026,1000937.95
2014-02-06 10:00:00,66.54,66.98,66.51,66.91,1391788.7,26.8026,26.9799,26.7905,26.9517,1391788.7
2014-02-06 10:30:00,66.91,67.46,66.89,67.06,1708451.45,26.9517,27.1732,26.9436,27.0121,1708451.45
2014-02-06 11:00:00,67.06,67.17,66.97,66.98,1044632.5,27.0121,27.0564,26.9758,26.9799,1044632.5
2014-02-06 11:30:00,67.0,67.09,66.87,66.91,351138.35,26.9879,27.0242,26.9355,26.9517,351138.35
2014-02-06 12:00:00,66.93,66.97,66.76,66.87,275313.85,26.9597,26.9758,26.8912,26.9355,275313.85
2014-02-06 12:30:00,66.87,66.95,66.86,66.95,263094.65,26.9355,26.9678,26.9315,26.9678,263094.65
2014-02-06 13:00:00,66.93,67.04,66.91,67.02,247602.45,26.9597,27.004,26.9517,26.996,247602.45
2014-02-06 13:30:00,67.02,67.11,66.97,67.08,341973.95,26.996,27.0322,26.9758,27.0201,341973.95
2014-02-06 14:00:00,67.08,67.19,66.97,67.19,538299.4,27.0201,27.0644,26.9758,27.0644,538299.4
2014-02-06 14:30:00,67.19,67.31,67.08,67.11,345847.0,27.0644,27.1128,27.0201,27.0322,345847.0
2014-02-06 15:00:00,67.11,67.22,67.04,67.2,317644.65,27.0322,27.0765,27.004,27.0685,317644.65
2014-02-06 15:30:00,67.19,67.31,67.15,67.22,859435.25,27.0644,27.1128,27.0483,27.0765,859435.25
2014-02-07 09:30:00,67.3,67.3,66.95,67.0,382668.25,27.1088,27.1088,26.9678,26.9879,382668.25
2014-02-07 10:00:00,67.0,67.04,66.71,66.84,453310.5,26.9879,27.004,26.8711,26.9235,453310.5
2014-02-07 10:30:00,66.82,66.91,66.73,66.86,297843.0,26.9154,26.9517,26.8792,26.9315,297843.0
2014-02-07 11:00:00,66.87,66.87,66.62,66.65,343392.25,26.9355,26.9355,26.8348,26.8469,343392.25
2014-02-07 11:30:00,66.67,66.75,66.6,66.69,330136.6,26.855,26.8872,26.8268,26.863,330136.6
2014-02-07 12:00:00,66.71,66.89,66.64,66.87,135774.95,26.8711,26.9436,26.8429,26.9355,135774.95
2014-02-07 12:30:00,66.87,66.98,66.86,66.98,210399.35,26.9355,26.9799,26.9315,26.9799,210399.35
2014-02-07 13:00:00,66.98,67.0,66.87,67.0,286660.25,26.9799,26.9879,26.9355,26.9879,286660.25
2014-02-07 13:30:00,66.98,67.04,66.93,67.0,236092.4,26.9799,27.004,26.9597,26.9879,236092.4
2014-02-07 14:00:00,67.0,67.04,66.91,66.97,218418.2,26.9879,27.004,26.9517,26.9758,218418.2
2014-02-07 14:30:00,66.97,66.97,66.84,66.97,358829.9,26.9758,26.9758,26.9235,26.9758,358829.9
2014-02-07 15:00:00,66.97,67.02,66.95,66.98,229764.6,26.9758,26.996,26.9678,26.9799,229764.6
2014-02-07 15:30:00,66.98,67.15,66.98,67.09,766973.0,26.9799,27.0483,26.9799,27.0242,766973.0
2014-02-10 09:30:00,66.89,67.09,66.8,66.84,612651.05,26.9436,27.0242,26.9074,26.9235,612651.05
2014-02-10 10:00:00,66.86,66.93,66.76,66.78,612705.6,26.9315,26.9597,26.8912,26.8993,612705.6
2014-02-10 10:30:00,66.78,66.8,66.65,66.71,504369.3,26.8993,26.9074,26.8469,26.8711,504369.3
2014-02-10 11:00:00,66.71,66.73,66.6,66.64,252511.95,26.8711,26.8792,26.8268,26.8429,252511.95
2014-02-10 11:30:00,66.65,66.84,66.64,66.82,395105.65,26.8469,26.9235,26.8429,26.9154,395105.65
2014-02-10 12:00:00,66.82,66.95,66.78,66.93,606705.1,26.9154,26.9678,26.8993,26.9597,606705.1
2014-02-10 12:30:00,66.93,66.95,66.76,66.78,372303.75,26.9597,26.9678,26.8912,26.8993,372303.75
2014-02-10 13:00:00,66.76,66.78,66.47,66.47,477203.4,26.8912,26.8993,26.7744,26.7744,477203.4
2014-02-10 13:30:00,66.47,66.56,66.43,66.47,389105.15,26.7744,26.8107,26.7583,26.7744,389105.15
2014-02-10 14:00:00,66.47,66.53,66.42,66.42,245202.25,26.7744,26.7986,26.7543,26.7543,245202.25
2014-02-10 14:30:00,66.42,66.54,66.42,66.53,157540.4,26.7543,26.8026,26.7543,26.7986,157540.4
2014-02-10 15:00:00,66.54,66.54,66.4,66.47,242747.5,26.8026,26.8026,26.7462,26.7744,242747.5
2014-02-10 15:30:00,66.49,66.53,66.43,66.45,550900.45,26.7825,26.7986,26.7583,26.7664,550900.45
2014-02-11 09:30:00,66.8,66.84,66.65,66.75,662346.1,26.9074,26.9235,26.8469,26.8872,662346.1
2014-02-11 10:00:00,66.73,66.87,66.71,66.76,920313.05,26.8792,26.9355,26.8711,26.8912,920313.05
2014-02-11 10:30:00,66.75,66.8,66.69,66.76,545445.45,26.8872,26.9074,26.863,26.8912,545445.45
2014-02-11 11:00:00,66.78,66.78,66.65,66.76,451128.5,26.8993,26.8993,26.8469,26.8912,451128.5
2014-02-11 11:30:00,66.78,66.78,66.67,66.69,358338.95,26.8993,26.8993,26.855,26.863,358338.95
2014-02-11 12:00:00,66.69,66.76,66.62,66.76,260367.15,26.863,26.8912,26.8348,26.8912,260367.15
2014-02-11 12:30:00,66.76,66.76,66.69,66.75,255948.6,26.8912,26.8912,26.863,26.8872,255948.6
2014-02-11 13:00:00,66.76,66.98,66.73,66.89,543972.6,26.8912,26.9799,26.8792,26.9436,543972.6
2014-02-11 13:30:00,66.89,66.95,66.76,66.91,523134.5,26.9436,26.9678,26.8912,26.9517,523134.5
2014-02-11 14:00:00,66.91,67.06,66.87,67.04,457783.6,26.9517,27.0121,26.9355,27.004,457783.6
2014-02-11 14:30:00,67.06,67.15,67.0,67.04,346447.05,27.0121,27.0483,26.9879,27.004,346447.05
2014-02-11 15:00:00,67.02,67.04,66.95,66.95,1301944.85,26.996,27.004,26.9678,26.9678,1301944.85
2014-02-11 15:30:00,66.95,67.02,66.82,67.0,1331401.85,26.9678,26.996,26.9154,26.9879,1331401.85
2014-02-12 09:30:00,66.73,67.08,66.67,67.06,412561.65,26.8792,27.0201,26.855,27.0121,412561.65
2014-02-12 10:00:00,67.04,67.17,67.0,67.08,903020.7,27.004,27.0564,26.9879,27.0201,903020.7
2014-02-12 10:30:00,67.08,67.11,66.93,67.04,436345.45,27.0201,27.0322,26.9597,27.004,436345.45
2014-02-12 11:00:00,67.06,67.13,66.95,67.08,409125.0,27.0121,27.0403,26.9678,27.0201,409125.0
2014-02-12 11:30:00,67.08,67.26,67.08,67.26,377213.25,27.0201,27.0926,27.0201,27.0926,377213.25
2014-02-12 12:00:00,67.24,67.28,67.13,67.17,206362.65,27.0846,27.1007,27.0403,27.0564,206362.65
2014-02-12 12:30:00,67.17,67.19,67.04,67.15,222782.2,27.0564,27.0644,27.004,27.0483,222782.2
2014-02-12 13:00:00,67.15,67.28,67.09,67.2,159340.55,27.0483,27.1007,27.0242,27.0685,159340.55
2014-02-12 13:30:00,67.19,67.2,67.11,67.13,160104.25,27.0644,27.0685,27.0322,27.0403,160104.25
2014-02-12 14:00:00,67.15,67.17,67.04,67.09,225727.9,27.0483,27.0564,27.004,27.0242,225727.9
2014-02-12 14:30:00,67.11,67.19,67.09,67.19,180942.35,27.0322,27.0644,27.0242,27.0644,180942.35
2014-02-12 15:00:00,67.19,67.22,67.13,67.15,243347.55,27.0644,27.0765,27.0403,27.0483,243347.55
2014-02-12 15:30:00,67.17,67.24,67.11,67.17,535735.55,27.0564,27.0846,27.0322,27.0564,535735.55
2014-02-13 09:30:00,66.49,66.93,66.49,66.78,450746.65,26.7825,26.9597,26.7825,26.8993,450746.65
2014-02-13 10:00:00,66.8,66.95,66.78,66.95,424453.55,26.9074,26.9678,26.8993,26.9678,424453.55
2014-02-13 10:30:00,66.95,67.06,66.87,66.93,640035.15,26.9678,27.0121,26.9355,26.9597,640035.15
2014-02-13 11:00:00,66.93,67.37,66.93,67.33,712313.9,26.9597,27.137,26.9597,27.1208,712313.9
2014-02-13 11:30:00,67.35,67.46,67.26,67.26,509660.65,27.1289,27.1732,27.0926,27.0926,509660.65
2014-02-13 12:00:00,67.28,67.39,67.19,67.2,372958.35,27.1007,27.145,27.0644,27.0685,372958.35
2014-02-13 12:30:00,67.22,67.37,67.2,67.35,144775.7,27.0765,27.137,27.0685,27.1289,144775.7
2014-02-13 13:00:00,67.35,67.46,67.3,67.39,162777.2,27.1289,27.1732,27.1088,27.145,162777.2
2014-02-13 13:30:00,67.41,67.5,67.35,67.46,196216.35,27.1531,27.1893,27.1289,27.1732,196216.35
2014-02-13 14:00:00,67.46,67.48,67.37,67.37,229873.7,27.1732,27.1813,27.137,27.137,229873.7
2014-02-13 14:30:00,67.37,67.57,67.35,67.53,287042.1,27.137,27.2175,27.1289,27.2014,287042.1
2014-02-13 15:00:00,67.55,67.55,67.37,67.41,260476.25,27.2095,27.2095,27.137,27.1531,260476.25
2014-02-13 15:30:00,67.42,67.48,67.39,67.46,862217.3,27.1571,27.1813,27.145,27.1732,862217.3
2014-02-14 09:30:00,66.64,66.8,66.62,66.65,1008411.3,26.8429,26.9074,26.8348,26.8469,1008411.3
2014-02-14 10:00:00,66.65,66.84,66.54,66.75,1825352.1,26.8469,26.9235,26.8026,26.8872,1825352.1
2014-02-14 10:30:00,66.75,66.8,66.65,66.69,664855.4,26.8872,26.9074,26.8469,26.863,664855.4
2014-02-14 11:00:00,66.69,66.84,66.69,66.78,799102.95,26.863,26.9235,26.863,26.8993,799102.95
2014-02-14 11:30:00,66.78,66.98,66.75,66.91,458656.4,26.8993,26.9799,26.8872,26.9517,458656.4
2014-02-14 12:00:00,66.89,66.97,66.6,66.62,450583.0,26.9436,26.9758,26.8268,26.8348,450583.0
2014-02-14 12:30:00,66.62,66.87,66.54,66.87,265713.05,26.8348,26.9355,26.8026,26.9355,265713.05
2014-02-14 13:00:00,66.87,66.89,66.56,66.67,457674.5,26.9355,26.9436,26.8107,26.855,457674.5
2014-02-14 13:30:00,66.65,66.93,66.65,66.91,368648.9,26.8469,26.9597,26.8469,26.9517,368648.9
2014-02-14 14:00:00,66.91,66.98,66.86,66.95,504369.3,26.9517,26.9799,26.9315,26.9678,504369.3
2014-02-14 14:30:00,66.97,67.09,66.95,67.04,379940.75,26.9758,27.0242,26.9678,27.004,379940.75
2014-02-14 15:00:00,67.06,67.26,67.04,67.26,578393.65,27.0121,27.0926,27.004,27.0926,578393.65
2014-02-14 15:30:00,67.26,67.7,67.24,67.46,1840898.85,27.0926,27.2699,27.0846,27.1732,1840898.85
2014-02-18 09:30:00,67.83,68.32,67.77,68.03,717277.95,27.3222,27.5196,27.2981,27.4028,717277.95
2014-02-18 10:00:00,68.01,68.03,67.88,67.97,755735.7,27.3947,27.4028,27.3424,27.3786,755735.7
2014-02-18 10:30:00,67.97,68.16,67.92,68.1,611396.4,27.3786,27.4552,27.3585,27.431,611396.4
2014-02-18 11:00:00,68.1,68.52,68.08,68.51,605995.95,27.431,27.6002,27.4229,27.5961,605995.95
2014-02-18 11:30:00,68.51,68.54,68.21,68.25,377213.25,27.5961,27.6082,27.4753,27.4914,377213.25
2014-02-18 12:00:00,68.25,68.47,68.23,68.38,307989.3,27.4914,27.58,27.4834,27.5438,307989.3
2014-02-18 12:30:00,68.38,68.49,68.38,68.43,275368.4,27.5438,27.5881,27.5438,27.5639,275368.4
2014-02-18 13:00:00,68.43,68.49,68.36,68.45,466184.3,27.5639,27.5881,27.5357,27.572,466184.3
2014-02-18 13:30:00,68.45,68.51,68.25,68.25,476003.3,27.572,27.5961,27.4914,27.4914,476003.3
2014-02-18 14:00:00,68.23,68.32,68.19,68.19,500496.25,27.4834,27.5196,27.4673,27.4673,500496.25
2014-02-18 14:30:00,68.19,68.25,68.1,68.19,564592.5,27.4673,27.4914,27.431,27.4673,564592.5
2014-02-18 15:00:00,68.19,68.21,68.03,68.08,711495.65,27.4673,27.4753,27.4028,27.4229,711495.65
2014-02-18 15:30:00,68.08,68.1,67.94,67.97,1237194.0,27.4229,27.431,27.3665,27.3786,1237194.0
2014-02-19 09:30:00,68.08,68.21,67.97,68.07,629125.15,27.4229,27.4753,27.3786,27.4189,629125.15
2014-02-19 10:00:00,68.05,68.45,68.01,68.38,502187.3,27.4109,27.572,27.3947,27.5438,502187.3
2014-02-19 10:30:00,68.38,68.54,68.36,68.4,329700.2,27.5438,27.6082,27.5357,27.5518,329700.2
2014-02-19 11:00:00,68.4,68.47,68.32,68.45,412616.2,27.5518,27.58,27.5196,27.572,412616.2
2014-02-19 11:30:00,68.43,68.47,68.19,68.21,268876.95,27.5639,27.58,27.4673,27.4753,268876.95
2014-02-19 12:00:00,68.19,68.25,68.08,68.18,277714.05,27.4673,27.4914,27.4229,27.4632,277714.05
2014-02-19 12:30:00,68.19,68.34,68.16,68.32,216945.35,27.4673,27.5277,27.4552,27.5196,216945.35
2014-02-19 13:00:00,68.32,68.54,68.32,68.47,203853.35,27.5196,27.6082,27.5196,27.58,203853.35
2014-02-19 13:30:00,68.47,68.67,68.41,68.63,288242.2,27.58,27.6606,27.5559,27.6445,288242.2
2014-02-19 14:00:00,68.63,68.71,68.54,68.67,536444.7,27.6445,27.6767,27.6082,27.6606,536444.7
2014-02-19 14:30:00,68.65,68.69,68.52,68.62,260585.35,27.6525,27.6687,27.6002,27.6405,260585.35
2014-02-19 15:00:00,68.63,68.65,68.34,68.38,598468.05,27.6445,27.6525,27.5277,27.5438,598468.05
2014-02-19 15:30:00,68.36,68.47,68.29,68.43,1032358.75,27.5357,27.58,27.5075,27.5639,1032358.75
2014-02-20 09:30:00,69.72,69.77,69.46,69.61,1344602.95,28.0835,28.1037,27.9788,28.0392,1344602.95
2014-02-20 10:00:00,69.61,69.95,69.55,69.92,659236.75,28.0392,28.1762,28.0151,28.1641,659236.75
2014-02-20 10:30:00,69.92,70.39,69.88,70.14,957734.35,28.1641,28.3534,28.148,28.2527,957734.35
2014-02-20 11:00:00,70.12,70.19,69.77,69.88,861944.55,28.2447,28.2729,28.1037,28.148,861944.55
2014-02-20 11:30:00,69.86,70.21,69.86,69.9,451728.55,28.1399,28.2809,28.1399,28.156,451728.55
2014-02-20 12:00:00,69.9,69.99,69.75,69.9,339028.25,28.156,28.1923,28.0956,28.156,339028.25
2014-02-20 12:30:00,69.9,70.05,69.9,70.01,299261.3,28.156,28.2165,28.156,28.2004,299261.3
2014-02-20 13:00:00,70.01,70.03,69.92,69.97,351302.0,28.2004,28.2084,28.1641,28.1842,351302.0
2014-02-20 13:30:00,69.97,70.38,69.95,70.36,561974.1,28.1842,28.3494,28.1762,28.3413,561974.1
2014-02-20 14:00:00,70.38,70.82,70.28,70.54,697803.6,28.3494,28.5266,28.3091,28.4138,697803.6
2014-02-20 14:30:00,70.54,70.87,70.27,70.56,1062797.65,28.4138,28.5468,28.3051,28.4219,1062797.65
2014-02-20 15:00:00,70.58,71.09,70.58,71.07,864835.7,28.43,28.6354,28.43,28.6273,864835.7
2014-02-20 15:30:00,71.07,71.27,70.98,71.02,1627935.65,28.6273,28.7079,28.5911,28.6072,1627935.65
2014-02-21 09:30:00,71.82,72.54,71.59,72.3,1650028.4,28.9294,29.2195,28.8368,29.1228,1650028.4
2014-02-21 10:00:00,72.28,72.32,71.57,71.59,2500953.85,29.1147,29.1308,28.8287,28.8368,2500953.85
2014-02-21 10:30:00,71.59,71.71,71.16,71.16,1451411.85,28.8368,28.8851,28.6636,28.6636,1451411.85
2014-02-21 11:00:00,71.15,71.53,71.15,71.4,1051887.65,28.6596,28.8126,28.6596,28.7603,1051887.65
2014-02-21 11:30:00,71.42,72.04,71.4,71.6,1209100.75,28.7683,29.018,28.7603,28.8408,1209100.75
2014-02-21 12:00:00,71.6,71.6,70.94,71.04,732824.7,28.8408,28.8408,28.575,28.6152,732824.7
2014-02-21 12:30:00,71.04,71.05,70.69,70.85,531917.05,28.6152,28.6193,28.4743,28.5387,531917.05
2014-02-21 13:00:00,70.83,71.18,70.83,71.07,342846.75,28.5307,28.6716,28.5307,28.6273,342846.75
2014-02-21 13:30:00,71.07,71.09,70.85,70.89,299206.75,28.6273,28.6354,28.5387,28.5548,299206.75
2014-02-21 14:00:00,70.91,71.0,70.71,70.83,397669.5,28.5629,28.5991,28.4823,28.5307,397669.5
2014-02-21 14:30:00,70.85,71.38,70.82,71.13,533499.0,28.5387,28.7522,28.5266,28.6515,533499.0
2014-02-21 15:00:00,71.13,71.66,71.0,71.02,886110.2,28.6515,28.865,28.5991,28.6072,886110.2
2014-02-21 15:30:00,71.04,71.51,70.78,71.51,2523428.45,28.6152,28.8046,28.5105,28.8046,2523428.45
2014-02-24 09:30:00,41.48,41.81,41.2,41.24,4230300.0,18.7069,18.8557,18.5806,18.5986,4230300.0
2014-02-24 10:00:00,41.24,41.51,41.14,41.43,4955500.0,18.5986,18.7204,18.5535,18.6843,4955500.0
2014-02-24 10:30:00,41.43,41.64,41.43,41.59,3402700.0,18.6843,18.779,18.6843,18.7565,3402700.0
2014-02-24 11:00:00,41.59,41.69,41.47,41.66,926200.0,18.7565,18.8016,18.7023,18.788,926200.0
2014-02-24 11:30:00,41.67,42.14,41.64,41.77,1869500.0,18.7925,19.0045,18.779,18.8376,1869500.0
2014-02-24 12:00:00,41.76,41.85,41.72,41.8,466100.0,18.8331,18.8737,18.8151,18.8512,466100.0
2014-02-24 12:30:00,41.79,41.81,41.66,41.66,784700.0,18.8467,18.8557,18.788,18.788,784700.0
2014-02-24 13:00:00,41.66,41.68,41.54,41.56,595200.0,18.788,18.797,18.7339,18.7429,595200.0
2014-02-24 13:30:00,41.56,41.57,41.52,41.53,903400.0,18.7429,18.7474,18.7249,18.7294,903400.0
2014-02-24 14:00:00,41.53,41.57,41.36,41.39,1963300.0,18.7294,18.7474,18.6527,18.6663,1963300.0
2014-02-24 14:30:00,41.36,41.42,41.25,41.28,1724200.0,18.6527,18.6798,18.6031,18.6167,1724200.0
2014-02-24 15:00:00,41.28,41.47,41.28,41.43,2230000.0,18.6167,18.7023,18.6167,18.6843,2230000.0
2014-02-24 15:30:00,41.44,41.45,41.19,41.19,5536300.0,18.6888,18.6933,18.5761,18.5761,5536300.0
2014-02-25 09:30:00,41.16,41.26,41.12,41.17,1786900.0,18.5625,18.6076,18.5445,18.567,1786900.0
2014-02-25 10:00:00,41.17,41.22,41.03,41.05,1447300.0,18.567,18.5896,18.5039,18.5129,1447300.0
2014-02-25 10:30:00,41.05,41.16,41.0,41.13,789100.0,18.5129,18.5625,18.4904,18.549,789100.0
2014-02-25 11:00:00,41.14,41.35,41.12,41.33,734800.0,18.5535,18.6482,18.5445,18.6392,734800.0
2014-02-25 11:30:00,41.33,41.34,41.14,41.15,923800.0,18.6392,18.6437,18.5535,18.558,923800.0
2014-02-25 12:00:00,41.14,41.15,41.02,41.09,760000.0,18.5535,18.558,18.4994,18.531,760000.0
2014-02-25 12:30:00,41.09,41.15,41.09,41.12,277700.0,18.531,18.558,18.531,18.5445,277700.0
2014-02-25 13:00:00,41.13,41.69,40.77,40.78,2363000.0,18.549,18.8016,18.3867,18.3912,2363000.0
2014-02-25 13:30:00,40.78,40.97,40.61,40.81,857300.0,18.3912,18.4768,18.3145,18.4047,857300.0
2014-02-25 14:00:00,40.81,40.91,40.78,40.9,284200.0,18.4047,18.4498,18.3912,18.4453,284200.0
2014-02-25 14:30:00,40.91,40.98,40.81,40.95,617900.0,18.4498,18.4814,18.4047,18.4678,617900.0
2014-02-25 15:00:00,40.95,41.06,40.9,40.96,545300.0,18.4678,18.5174,18.4453,18.4723,545300.0
2014-02-25 15:30:00,40.96,41.14,40.95,41.13,1093400.0,18.4723,18.5535,18.4678,18.549,1093400.0
2014-02-26 09:30:00,40.88,40.92,40.8,40.88,736700.0,18.4363,18.4543,18.4002,18.4363,736700.0
2014-02-26 10:00:00,40.89,40.91,40.76,40.79,2515700.0,18.4408,18.4498,18.3821,18.3957,2515700.0
2014-02-26 10:30:00,40.78,40.8,40.67,40.69,654400.0,18.3912,18.4002,18.3416,18.3506,654400.0
2014-02-26 11:00:00,40.69,40.75,40.66,40.69,837400.0,18.3506,18.3776,18.337,18.3506,837400.0
2014-02-26 11:30:00,40.69,40.73,40.64,40.7,828700.0,18.3506,18.3686,18.328,18.3551,828700.0
2014-02-26 12:00:00,40.7,40.76,40.66,40.7,658300.0,18.3551,18.3821,18.337,18.3551,658300.0
2014-02-26 12:30:00,40.7,40.72,40.58,40.58,249100.0,18.3551,18.3641,18.301,18.301,249100.0
2014-02-26 13:00:00,40.58,40.65,40.52,40.57,484000.0,18.301,18.3325,18.2739,18.2965,484000.0
2014-02-26 13:30:00,40.57,40.62,40.47,40.48,466200.0,18.2965,18.319,18.2514,18.2559,466200.0
2014-02-26 14:00:00,40.48,40.52,40.41,40.42,426300.0,18.2559,18.2739,18.2243,18.2288,426300.0
2014-02-26 14:30:00,40.42,40.55,40.4,40.54,559900.0,18.2288,18.2874,18.2198,18.2829,559900.0
2014-02-26 15:00:00,40.55,40.58,40.48,40.48,453400.0,18.2874,18.301,18.2559,18.2559,453400.0
2014-02-26 15:30:00,40.49,40.59,40.48,40.57,899700.0,18.2604,18.3055,18.2559,18.2965,899700.0
2014-02-27 09:30:00,40.96,41.05,40.93,41.05,532200.0,18.4723,18.5129,18.4588,18.5129,532200.0
2014-02-27 10:00:00,41.05,41.12,40.97,41.0,612400.0,18.5129,18.5445,18.4768,18.4904,612400.0
2014-02-27 10:30:00,41.0,41.14,40.99,41.14,504900.0,18.4904,18.5535,18.4859,18.5535,504900.0
2014-02-27 11:00:00,41.13,41.24,41.13,41.18,389700.0,18.549,18.5986,18.549,18.5716,389700.0
2014-02-27 11:30:00,41.18,41.21,41.08,41.2,298300.0,18.5716,18.5851,18.5265,18.5806,298300.0
2014-02-27 12:00:00,41.2,41.25,41.13,41.23,289500.0,18.5806,18.6031,18.549,18.5941,289500.0
2014-02-27 12:30:00,41.23,41.28,41.18,41.25,218400.0,18.5941,18.6167,18.5716,18.6031,218400.0
2014-02-27 13:00:00,41.25,41.3,41.18,41.29,340400.0,18.6031,18.6257,18.5716,18.6212,340400.0
2014-02-27 13:30:00,41.3,41.32,41.22,41.25,241100.0,18.6257,18.6347,18.5896,18.6031,241100.0
2014-02-27 14:00:00,41.25,41.27,41.2,41.2,321300.0,18.6031,18.6121,18.5806,18.5806,321300.0
2014-02-27 14:30:00,41.2,41.21,41.13,41.15,453500.0,18.5806,18.5851,18.549,18.558,453500.0
2014-02-27 15:00:00,41.15,41.23,41.13,41.18,385500.0,18.558,18.5941,18.549,18.5716,385500.0
2014-02-27 15:30:00,41.18,41.28,41.15,41.27,711100.0,18.5716,18.6167,18.558,18.6121,711100.0
2014-02-28 09:30:00,41.74,41.77,41.67,41.72,1798300.0,18.8241,18.8376,18.7925,18.8151,1798300.0
2014-02-28 10:00:00,41.72,41.9,41.71,41.82,722400.0,18.8151,18.8963,18.8106,18.8602,722400.0
2014-02-28 10:30:00,41.81,41.88,41.78,41.88,986500.0,18.8557,18.8872,18.8421,18.8872,986500.0
2014-02-28 11:00:00,41.88,41.88,41.58,41.62,944900.0,18.8872,18.8872,18.7519,18.77,944900.0
2014-02-28 11:30:00,41.62,41.65,41.55,41.6,576900.0,18.77,18.7835,18.7384,18.761,576900.0
2014-02-28 12:00:00,41.6,41.62,41.58,41.58,270600.0,18.761,18.77,18.7519,18.7519,270600.0
2014-02-28 12:30:00,41.59,41.62,41.58,41.58,499300.0,18.7565,18.77,18.7519,18.7519,499300.0
2014-02-28 13:00:00,41.59,41.59,41.52,41.56,286100.0,18.7565,18.7565,18.7249,18.7429,286100.0
2014-02-28 13:30:00,41.56,41.57,41.48,41.48,408000.0,18.7429,18.7474,18.7069,18.7069,408000.0
2014-02-28 14:00:00,41.48,41.62,41.46,41.6,236500.0,18.7069,18.77,18.6978,18.761,236500.0
2014-02-28 14:30:00,41.61,41.64,41.53,41.55,255500.0,18.7655,18.779,18.7294,18.7384,255500.0
2014-02-28 15:00:00,41.55,41.55,41.38,41.46,555900.0,18.7384,18.7384,18.6618,18.6978,555900.0
2014-02-28 15:30:00,41.46,41.59,41.46,41.58,870400.0,18.6978,18.7565,18.6978,18.7519,870400.0
2014-03-03 09:30:00,40.76,40.84,40.71,40.75,1036200.0,18.3821,18.4182,18.3596,18.3776,1036200.0
2014-03-03 10:00:00,40.76,40.82,40.61,40.77,815100.0,18.3821,18.4092,18.3145,18.3867,815100.0
2014-03-03 10:30:00,40.76,40.79,40.61,40.75,733400.0,18.3821,18.3957,18.3145,18.3776,733400.0
2014-03-03 11:00:00,40.75,40.83,40.65,40.74,881900.0,18.3776,18.4137,18.3325,18.3731,881900.0
2014-03-03 11:30:00,40.75,40.75,40.46,40.47,1035300.0,18.3776,18.3776,18.2468,18.2514,1035300.0
2014-03-03 12:00:00,40.48,40.49,40.31,40.44,985100.0,18.2559,18.2604,18.1792,18.2378,985100.0
2014-03-03 12:30:00,40.44,40.55,40.41,40.49,476200.0,18.2378,18.2874,18.2243,18.2604,476200.0
2014-03-03 13:00:00,40.5,40.64,40.48,40.62,453300.0,18.2649,18.328,18.2559,18.319,453300.0
2014-03-03 13:30:00,40.62,40.68,40.59,40.64,411600.0,18.319,18.3461,18.3055,18.328,411600.0
2014-03-03 14:00:00,40.64,40.71,40.63,40.65,616500.0,18.328,18.3596,18.3235,18.3325,616500.0
2014-03-03 14:30:00,40.65,40.77,40.64,40.72,641800.0,18.3325,18.3867,18.328,18.3641,641800.0
2014-03-03 15:00:00,40.72,40.82,40.71,40.8,1086600.0,18.3641,18.4092,18.3596,18.4002,1086600.0
2014-03-03 15:30:00,40.8,40.89,40.76,40.89,2037600.0,18.4002,18.4408,18.3821,18.4408,2037600.0
2014-03-04 09:30:00,41.27,41.46,41.24,41.31,776200.0,18.6121,18.6978,18.5986,18.6302,776200.0
2014-03-04 10:00:00,41.32,41.38,41.18,41.2,367800.0,18.6347,18.6618,18.5716,18.5806,367800.0
2014-03-04 10:30:00,41.2,41.33,41.17,41.28,622800.0,18.5806,18.6392,18.567,18.6167,622800.0
2014-03-04 11:00:00,41.29,41.44,41.29,41.39,461900.0,18.6212,18.6888,18.6212,18.6663,461900.0
2014-03-04 11:30:00,41.38,41.46,41.36,41.4,505600.0,18.6618,18.6978,18.6527,18.6708,505600.0
2014-03-04 12:00:00,41.39,41.4,41.33,41.39,330300.0,18.6663,18.6708,18.6392,18.6663,330300.0
2014-03-04 12:30:00,41.39,41.4,41.35,41.37,344200.0,18.6663,18.6708,18.6482,18.6572,344200.0
2014-03-04 13:00:00,41.38,41.4,41.37,41.4,219500.0,18.6618,18.6708,18.6572,18.6708,219500.0
2014-03-04 13:30:00,41.39,41.43,41.39,41.4,319100.0,18.6663,18.6843,18.6663,18.6708,319100.0
2014-03-04 14:00:00,41.4,41.42,41.37,41.4,223000.0,18.6708,18.6798,18.6572,18.6708,223000.0
2014-03-04 14:30:00,41.4,41.41,41.38,41.4,200100.0,18.6708,18.6753,18.6618,18.6708,200100.0
2014-03-04 15:00:00,41.39,41.46,41.39,41.4,481500.0,18.6663,18.6978,18.6663,18.6708,481500.0
2014-03-04 15:30:00,41.4,41.51,41.39,41.49,1204800.0,18.6708,18.7204,18.6663,18.7114,1204800.0
2014-03-05 09:30:00,41.23,41.3,41.18,41.27,796200.0,18.5941,18.6257,18.5716,18.6121,796200.0
2014-03-05 10:00:00,41.28,41.29,41.2,41.25,515000.0,18.6167,18.6212,18.5806,18.6031,515000.0
2014-03-05 10:30:00,41.25,41.27,41.16,41.2,583200.0,18.6031,18.6121,18.5625,18.5806,583200.0
2014-03-05 11:00:00,41.2,41.28,41.11,41.12,418000.0,18.5806,18.6167,18.54,18.5445,418000.0
2014-03-05 11:30:00,41.11,41.18,41.09,41.17,224700.0,18.54,18.5716,18.531,18.567,224700.0
2014-03-05 12:00:00,41.17,41.21,41.08,41.08,322400.0,18.567,18.5851,18.5265,18.5265,322400.0
2014-03-05 12:30:00,41.08,41.14,41.04,41.05,569200.0,18.5265,18.5535,18.5084,18.5129,569200.0
2014-03-05 13:00:00,41.05,41.11,41.0,41.01,605800.0,18.5129,18.54,18.4904,18.4949,605800.0
2014-03-05 13:30:00,41.0,41.0,40.94,40.97,339000.0,18.4904,18.4904,18.4633,18.4768,339000.0
2014-03-05 14:00:00,40.97,41.12,40.97,41.09,268700.0,18.4768,18.5445,18.4768,18.531,268700.0
2014-03-05 14:30:00,41.09,41.1,41.0,41.0,294600.0,18.531,18.5355,18.4904,18.4904,294600.0
2014-03-05 15:00:00,41.0,41.1,40.99,41.1,749500.0,18.4904,18.5355,18.4859,18.5355,749500.0
2014-03-05 15:30:00,41.1,41.11,40.99,41.05,851500.0,18.5355,18.54,18.4859,18.5129,851500.0
2014-03-06 09:30:00,41.21,41.28,41.13,41.25,408000.0,18.5851,18.6167,18.549,18.6031,408000.0
2014-03-06 10:00:00,41.25,41.41,41.21,41.41,252000.0,18.6031,18.6753,18.5851,18.6753,252000.0
2014-03-06 10:30:00,41.4,41.41,41.27,41.34,357100.0,18.6708,18.6753,18.6121,18.6437,357100.0
2014-03-06 11:00:00,41.34,41.4,41.23,41.24,516600.0,18.6437,18.6708,18.5941,18.5986,516600.0
2014-03-06 11:30:00,41.24,41.37,41.21,41.34,388200.0,18.5986,18.6572,18.5851,18.6437,388200.0
2014-03-06 12:00:00,41.35,41.43,41.35,41.41,311000.0,18.6482,18.6843,18.6482,18.6753,311000.0
2014-03-06 12:30:00,41.41,41.42,41.29,41.29,398300.0,18.6753,18.6798,18.6212,18.6212,398300.0
2014-03-06 13:00:00,41.3,41.3,41.2,41.23,498600.0,18.6257,18.6257,18.5806,18.5941,498600.0
2014-03-06 13:30:00,41.24,41.25,41.1,41.11,722400.0,18.5986,18.6031,18.5355,18.54,722400.0
2014-03-06 14:00:00,41.11,41.14,41.09,41.13,265600.0,18.54,18.5535,18.531,18.549,265600.0
2014-03-06 14:30:00,41.13,41.17,41.09,41.11,305100.0,18.549,18.567,18.531,18.54,305100.0
2014-03-06 15:00:00,41.11,41.14,41.05,41.07,373800.0,18.54,18.5535,18.5129,18.5219,373800.0
2014-03-06 15:30:00,41.06,41.09,41.0,41.09,1000900.0,18.5174,18.531,18.4904,18.531,1000900.0
2014-03-07 09:30:00,40.82,40.86,40.52,40.62,753600.0,18.4092,18.4272,18.2739,18.319,753600.0
2014-03-07 10:00:00,40.62,40.64,40.48,40.48,503800.0,18.319,18.328,18.2559,18.2559,503800.0
2014-03-07 10:30:00,40.48,40.52,39.95,40.01,2132200.0,18.2559,18.2739,18.0168,18.0439,2132200.0
2014-03-07 11:00:00,40.01,40.06,39.86,39.99,938800.0,18.0439,18.0665,17.9763,18.0349,938800.0
2014-03-07 11:30:00,39.99,39.99,39.8,39.81,980900.0,18.0349,18.0349,17.9492,17.9537,980900.0
2014-03-07 12:00:00,39.82,39.84,39.61,39.7,768900.0,17.9582,17.9672,17.8635,17.9041,768900.0
2014-03-07 12:30:00,39.7,39.81,39.67,39.8,664900.0,17.9041,17.9537,17.8906,17.9492,664900.0
2014-03-07 13:00:00,39.8,39.87,39.71,39.84,706600.0,17.9492,17.9808,17.9086,17.9672,706600.0
2014-03-07 13:30:00,39.84,39.93,39.8,39.87,422100.0,17.9672,18.0078,17.9492,17.9808,422100.0
2014-03-07 14:00:00,39.87,39.93,39.81,39.86,253900.0,17.9808,18.0078,17.9537,17.9763,253900.0
2014-03-07 14:30:00,39.87,39.98,39.81,39.98,585500.0,17.9808,18.0304,17.9537,18.0304,585500.0
2014-03-07 15:00:00,39.98,40.0,39.9,39.91,537500.0,18.0304,18.0394,17.9943,17.9988,537500.0
2014-03-07 15:30:00,39.91,39.97,39.87,39.92,1669800.0,17.9988,18.0259,17.9808,18.0033,1669800.0
2014-03-10 09:30:00,38.44,38.55,38.3,38.43,2016000.0,17.3359,17.3855,17.2727,17.3313,2016000.0
2014-03-10 10:00:00,38.44,38.53,38.21,38.23,1286200.0,17.3359,17.3764,17.2321,17.2412,1286200.0
2014-03-10 10:30:00,38.23,38.36,38.16,38.31,1129200.0,17.2412,17.2998,17.2096,17.2772,1129200.0
2014-03-10 11:00:00,38.31,38.45,38.3,38.37,801600.0,17.2772,17.3404,17.2727,17.3043,801600.0
2014-03-10 11:30:00,38.37,38.41,38.28,38.28,489100.0,17.3043,17.3223,17.2637,17.2637,489100.0
2014-03-10 12:00:00,38.29,38.31,38.2,38.23,659200.0,17.2682,17.2772,17.2276,17.2412,659200.0
2014-03-10 12:30:00,38.23,38.29,38.21,38.26,540000.0,17.2412,17.2682,17.2321,17.2547,540000.0
2014-03-10 13:00:00,38.26,38.26,38.17,38.19,345100.0,17.2547,17.2547,17.2141,17.2231,345100.0
2014-03-10 13:30:00,38.2,38.2,38.11,38.16,789200.0,17.2276,17.2276,17.187,17.2096,789200.0
2014-03-10 14:00:00,38.17,38.17,38.11,38.14,631100.0,17.2141,17.2141,17.187,17.2006,631100.0
2014-03-10 14:30:00,38.14,38.18,38.09,38.17,837400.0,17.2006,17.2186,17.178,17.2141,837400.0
2014-03-10 15:00:00,38.17,38.17,38.03,38.07,660100.0,17.2141,17.2141,17.151,17.169,660100.0
2014-03-10 15:30:00,38.07,38.16,37.99,38.13,2016600.0,17.169,17.2096,17.1329,17.1961,2016600.0
2014-03-11 09:30:00,37.88,37.89,37.8,37.83,1388800.0,17.0833,17.0878,17.0472,17.0608,1388800.0
2014-03-11 10:00:00,37.83,37.85,37.79,37.85,944800.0,17.0608,17.0698,17.0427,17.0698,944800.0
2014-03-11 10:30:00,37.85,37.9,37.82,37.82,778700.0,17.0698,17.0923,17.0562,17.0562,778700.0
2014-03-11 11:00:00,37.83,37.84,37.71,37.73,658900.0,17.0608,17.0653,17.0066,17.0157,658900.0
2014-03-11 11:30:00,37.73,37.75,37.56,37.57,861800.0,17.0157,17.0247,16.939,16.9435,861800.0
2014-03-11 12:00:00,37.56,37.66,37.47,37.64,739100.0,16.939,16.9841,16.8984,16.9751,739100.0
2014-03-11 12:30:00,37.64,37.8,37.6,37.78,735600.0,16.9751,17.0472,16.957,17.0382,735600.0
2014-03-11 13:00:00,37.79,37.8,37.68,37.68,729500.0,17.0427,17.0472,16.9931,16.9931,729500.0
2014-03-11 13:30:00,37.68,37.72,37.66,37.7,358700.0,16.9931,17.0111,16.9841,17.0021,358700.0
2014-03-11 14:00:00,37.71,37.73,37.65,37.66,338000.0,17.0066,17.0157,16.9796,16.9841,338000.0
2014-03-11 14:30:00,37.64,37.66,37.6,37.61,528600.0,16.9751,16.9841,16.957,16.9615,528600.0
2014-03-11 15:00:00,37.61,37.62,37.48,37.55,888000.0,16.9615,16.966,16.9029,16.9345,888000.0
2014-03-11 15:30:00,37.55,37.59,37.43,37.55,1441000.0,16.9345,16.9525,16.8804,16.9345,1441000.0
2014-03-12 09:30:00,37.81,37.87,37.72,37.84,1742100.0,17.0517,17.0788,17.0111,17.0653,1742100.0
2014-03-12 10:00:00,37.84,37.99,37.84,37.94,1192400.0,17.0653,17.1329,17.0653,17.1104,1192400.0
2014-03-12 10:30:00,37.93,38.07,37.93,38.06,1119900.0,17.1059,17.169,17.1059,17.1645,1119900.0
2014-03-12 11:00:00,38.07,38.27,38.01,38.27,725800.0,17.169,17.2592,17.1419,17.2592,725800.0
2014-03-12 11:30:00,38.27,38.3,38.11,38.12,745000.0,17.2592,17.2727,17.187,17.1915,745000.0
2014-03-12 12:00:00,38.12,38.25,38.1,38.21,292100.0,17.1915,17.2502,17.1825,17.2321,292100.0
2014-03-12 12:30:00,38.21,38.21,38.1,38.11,605900.0,17.2321,17.2321,17.1825,17.187,605900.0
2014-03-12 13:00:00,38.11,38.12,37.93,37.95,605500.0,17.187,17.1915,17.1059,17.1149,605500.0
2014-03-12 13:30:00,37.95,37.96,37.84,37.92,583600.0,17.1149,17.1194,17.0653,17.1013,583600.0
2014-03-12 14:00:00,37.92,37.94,37.9,37.94,441300.0,17.1013,17.1104,17.0923,17.1104,441300.0
2014-03-12 14:30:00,37.94,37.95,37.83,37.84,1423300.0,17.1104,17.1149,17.0608,17.0653,1423300.0
2014-03-12 15:00:00,37.84,37.95,37.83,37.94,476900.0,17.0653,17.1149,17.0608,17.1104,476900.0
2014-03-12 15:30:00,37.95,38.04,37.94,37.96,1409600.0,17.1149,17.1555,17.1104,17.1194,1409600.0
2014-03-13 09:30:00,38.11,38.12,37.98,38.09,749400.0,17.187,17.1915,17.1284,17.178,749400.0
2014-03-13 10:00:00,38.09,38.1,37.93,37.96,493300.0,17.178,17.1825,17.1059,17.1194,493300.0
2014-03-13 10:30:00,37.97,37.97,37.77,37.83,374900.0,17.1239,17.1239,17.0337,17.0608,374900.0
2014-03-13 11:00:00,37.83,37.84,37.68,37.68,388800.0,17.0608,17.0653,16.9931,16.9931,388800.0
2014-03-13 11:30:00,37.68,37.73,37.56,37.6,462200.0,16.9931,17.0157,16.939,16.957,462200.0
2014-03-13 12:00:00,37.59,37.66,37.43,37.46,458900.0,16.9525,16.9841,16.8804,16.8939,458900.0
2014-03-13 12:30:00,37.47,37.5,37.37,37.44,659700.0,16.8984,16.9119,16.8533,16.8849,659700.0
2014-03-13 13:00:00,37.44,37.49,37.34,37.44,689000.0,16.8849,16.9074,16.8398,16.8849,689000.0
2014-03-13 13:30:00,37.44,37.5,37.4,37.43,519600.0,16.8849,16.9119,16.8668,16.8804,519600.0
2014-03-13 14:00:00,37.44,37.44,37.3,37.35,687000.0,16.8849,16.8849,16.8217,16.8443,687000.0
2014-03-13 14:30:00,37.35,37.37,37.25,37.26,626100.0,16.8443,16.8533,16.7992,16.8037,626100.0
2014-03-13 15:00:00,37.27,37.34,37.09,37.13,1037300.0,16.8082,16.8398,16.727,16.7451,1037300.0
2014-03-13 15:30:00,37.13,37.2,37.03,37.2,1459100.0,16.7451,16.7766,16.7,16.7766,1459100.0
2014-03-14 09:30:00,36.89,37.06,36.87,36.94,897500.0,16.6368,16.7135,16.6278,16.6594,897500.0
2014-03-14 10:00:00,36.93,37.07,36.87,36.87,693500.0,16.6549,16.718,16.6278,16.6278,693500.0
2014-03-14 10:30:00,36.88,36.91,36.71,36.71,539400.0,16.6323,16.6459,16.5557,16.5557,539400.0
2014-03-14 11:00:00,36.71,36.75,36.65,36.7,857300.0,16.5557,16.5737,16.5286,16.5511,857300.0
2014-03-14 11:30:00,36.7,36.96,36.69,36.86,839900.0,16.5511,16.6684,16.5466,16.6233,839900.0
2014-03-14 12:00:00,36.86,36.97,36.8,36.94,647700.0,16.6233,16.6729,16.5962,16.6594,647700.0
2014-03-14 12:30:00,36.94,37.07,36.89,37.06,378900.0,16.6594,16.718,16.6368,16.7135,378900.0
2014-03-14 13:00:00,37.07,37.12,37.01,37.08,267200.0,16.718,16.7406,16.6909,16.7225,267200.0
2014-03-14 13:30:00,37.08,37.13,36.97,36.99,275300.0,16.7225,16.7451,16.6729,16.6819,275300.0
2014-03-14 14:00:00,36.99,37.0,36.92,36.96,257100.0,16.6819,16.6864,16.6504,16.6684,257100.0
2014-03-14 14:30:00,36.96,37.01,36.91,36.95,441000.0,16.6684,16.6909,16.6459,16.6639,441000.0
2014-03-14 15:00:00,36.95,37.05,36.95,37.03,619000.0,16.6639,16.709,16.6639,16.7,619000.0
2014-03-14 15:30:00,37.04,37.06,36.93,36.98,485800.0,16.7045,16.7135,16.6549,16.6774,485800.0
2014-03-17 09:30:00,37.35,37.54,37.23,37.5,1153200.0,16.8443,16.93,16.7902,16.9119,1153200.0
2014-03-17 10:00:00,37.5,37.51,37.41,37.41,569400.0,16.9119,16.9164,16.8713,16.8713,569400.0
2014-03-17 10:30:00,37.41,37.52,37.41,37.45,550500.0,16.8713,16.921,16.8713,16.8894,550500.0
2014-03-17 11:00:00,37.46,37.57,37.46,37.49,561900.0,16.8939,16.9435,16.8939,16.9074,561900.0
2014-03-17 11:30:00,37.48,37.62,37.47,37.62,400100.0,16.9029,16.966,16.8984,16.966,400100.0
2014-03-17 12:00:00,37.62,37.67,37.55,37.56,539400.0,16.966,16.9886,16.9345,16.939,539400.0
2014-03-17 12:30:00,37.57,37.62,37.54,37.59,305800.0,16.9435,16.966,16.93,16.9525,305800.0
2014-03-17 13:00:00,37.6,37.61,37.52,37.55,280900.0,16.957,16.9615,16.921,16.9345,280900.0
2014-03-17 13:30:00,37.55,37.58,37.48,37.51,356200.0,16.9345,16.948,16.9029,16.9164,356200.0
2014-03-17 14:00:00,37.51,37.52,37.4,37.45,747100.0,16.9164,16.921,16.8668,16.8894,747100.0
2014-03-17 14:30:00,37.45,37.53,37.42,37.52,458100.0,16.8894,16.9255,16.8759,16.921,458100.0
2014-03-17 15:00:00,37.51,37.56,37.45,37.52,416100.0,16.9164,16.939,16.8894,16.921,416100.0
2014-03-17 15:30:00,37.52,37.53,37.39,37.45,896700.0,16.921,16.9255,16.8623,16.8894,896700.0
2014-03-18 09:30:00,37.27,37.45,37.25,37.42,570300.0,16.8082,16.8894,16.7992,16.8759,570300.0
2014-03-18 10:00:00,37.41,37.46,37.36,37.42,565300.0,16.8713,16.8939,16.8488,16.8759,565300.0
2014-03-18 10:30:00,37.42,37.53,37.32,37.33,787800.0,16.8759,16.9255,16.8308,16.8353,787800.0
2014-03-18 11:00:00,37.33,37.5,37.29,37.49,307800.0,16.8353,16.9119,16.8172,16.9074,307800.0
2014-03-18 11:30:00,37.49,37.52,37.39,37.51,412700.0,16.9074,16.921,16.8623,16.9164,412700.0
2014-03-18 12:00:00,37.51,37.52,37.37,37.39,452700.0,16.9164,16.921,16.8533,16.8623,452700.0
2014-03-18 12:30:00,37.4,37.5,37.37,37.48,285100.0,16.8668,16.9119,16.8533,16.9029,285100.0
2014-03-18 13:00:00,37.47,37.52,37.45,37.5,147100.0,16.8984,16.921,16.8894,16.9119,147100.0
2014-03-18 13:30:00,37.49,37.59,37.48,37.58,260600.0,16.9074,16.9525,16.9029,16.948,260600.0
2014-03-18 14:00:00,37.57,37.6,37.54,37.55,194500.0,16.9435,16.957,16.93,16.9345,194500.0
2014-03-18 14:30:00,37.55,37.59,37.53,37.57,351800.0,16.9345,16.9525,16.9255,16.9435,351800.0
2014-03-18 15:00:00,37.58,37.63,37.56,37.59,372800.0,16.948,16.9706,16.939,16.9525,372800.0
2014-03-18 15:30:00,37.59,37.65,37.57,37.62,725700.0,16.9525,16.9796,16.9435,16.966,725700.0
2014-03-19 09:30:00,38.0,38.03,37.89,37.97,926500.0,17.1374,17.151,17.0878,17.1239,926500.0
2014-03-19 10:00:00,37.97,37.97,37.92,37.94,732300.0,17.1239,17.1239,17.1013,17.1104,732300.0
2014-03-19 10:30:00,37.93,37.95,37.82,37.84,949000.0,17.1059,17.1149,17.0562,17.0653,949000.0
2014-03-19 11:00:00,37.85,37.93,37.83,37.83,948600.0,17.0698,17.1059,17.0608,17.0608,948600.0
2014-03-19 11:30:00,37.83,37.93,37.83,37.88,546900.0,17.0608,17.1059,17.0608,17.0833,546900.0
2014-03-19 12:00:00,37.88,37.93,37.81,37.86,866800.0,17.0833,17.1059,17.0517,17.0743,866800.0
2014-03-19 12:30:00,37.85,37.88,37.83,37.84,283100.0,17.0698,17.0833,17.0608,17.0653,283100.0
2014-03-19 13:00:00,37.84,37.86,37.81,37.84,223200.0,17.0653,17.0743,17.0517,17.0653,223200.0
2014-03-19 13:30:00,37.84,37.88,37.83,37.87,137900.0,17.0653,17.0833,17.0608,17.0788,137900.0
2014-03-19 14:00:00,37.87,37.87,37.65,37.76,973400.0,17.0788,17.0788,16.9796,17.0292,973400.0
2014-03-19 14:30:00,37.76,37.78,37.65,37.66,509100.0,17.0292,17.0382,16.9796,16.9841,509100.0
2014-03-19 15:00:00,37.67,37.68,37.42,37.48,918500.0,16.9886,16.9931,16.8759,16.9029,918500.0
2014-03-19 15:30:00,37.48,37.58,37.47,37.55,872400.0,16.9029,16.948,16.8984,16.9345,872400.0
2014-03-20 09:30:00,37.2,37.37,37.18,37.22,501600.0,16.7766,16.8533,16.7676,16.7857,501600.0
2014-03-20 10:00:00,37.22,37.41,37.2,37.35,339400.0,16.7857,16.8713,16.7766,16.8443,339400.0
2014-03-20 10:30:00,37.35,37.4,37.34,37.34,282000.0,16.8443,16.8668,16.8398,16.8398,282000.0
2014-03-20 11:00:00,37.34,37.41,37.25,37.4,378400.0,16.8398,16.8713,16.7992,16.8668,378400.0
2014-03-20 11:30:00,37.41,37.45,37.36,37.42,685100.0,16.8713,16.8894,16.8488,16.8759,685100.0
2014-03-20 12:00:00,37.42,37.58,37.41,37.55,349600.0,16.8759,16.948,16.8713,16.9345,349600.0
2014-03-20 12:30:00,37.55,37.56,37.38,37.46,729300.0,16.9345,16.939,16.8578,16.8939,729300.0
2014-03-20 13:00:00,37.47,37.49,37.37,37.38,238400.0,16.8984,16.9074,16.8533,16.8578,238400.0
2014-03-20 13:30:00,37.37,37.41,37.34,37.36,192300.0,16.8533,16.8713,16.8398,16.8488,192300.0
2014-03-20 14:00:00,37.37,37.39,37.34,37.38,173900.0,16.8533,16.8623,16.8398,16.8578,173900.0
2014-03-20 14:30:00,37.37,37.38,37.31,37.34,175300.0,16.8533,16.8578,16.8262,16.8398,175300.0
2014-03-20 15:00:00,37.34,37.34,37.27,37.29,327200.0,16.8398,16.8398,16.8082,16.8172,327200.0
2014-03-20 15:30:00,37.3,37.4,37.29,37.37,612700.0,16.8217,16.8668,16.8172,16.8533,612700.0
2014-03-21 09:30:00,37.55,37.63,37.45,37.47,1140800.0,16.9345,16.9706,16.8894,16.8984,1140800.0
2014-03-21 10:00:00,37.47,37.49,37.37,37.43,501300.0,16.8984,16.9074,16.8533,16.8804,501300.0
2014-03-21 10:30:00,37.42,37.54,37.4,37.48,470800.0,16.8759,16.93,16.8668,16.9029,470800.0
2014-03-21 11:00:00,37.48,37.54,37.45,37.54,354700.0,16.9029,16.93,16.8894,16.93,354700.0
2014-03-21 11:30:00,37.54,37.55,37.42,37.47,205200.0,16.93,16.9345,16.8759,16.8984,205200.0
2014-03-21 12:00:00,37.46,37.46,37.36,37.38,292200.0,16.8939,16.8939,16.8488,16.8578,292200.0
2014-03-21 12:30:00,37.37,37.4,37.29,37.36,394200.0,16.8533,16.8668,16.8172,16.8488,394200.0
2014-03-21 13:00:00,37.37,37.37,37.21,37.25,302300.0,16.8533,16.8533,16.7811,16.7992,302300.0
2014-03-21 13:30:00,37.24,37.26,37.19,37.24,211400.0,16.7947,16.8037,16.7721,16.7947,211400.0
2014-03-21 14:00:00,37.25,37.29,37.19,37.21,270400.0,16.7992,16.8172,16.7721,16.7811,270400.0
2014-03-21 14:30:00,37.19,37.26,37.17,37.23,357900.0,16.7721,16.8037,16.7631,16.7902,357900.0
2014-03-21 15:00:00,37.23,37.29,37.19,37.27,403700.0,16.7902,16.8172,16.7721,16.8082,403700.0
2014-03-21 15:30:00,37.26,37.37,37.17,37.3,1248300.0,16.8037,16.8533,16.7631,16.8217,1248300.0
2014-03-24 09:30:00,36.93,37.05,36.88,36.92,871000.0,16.6549,16.709,16.6323,16.6504,871000.0
2014-03-24 10:00:00,36.92,36.93,36.76,36.78,487600.0,16.6504,16.6549,16.5782,16.5872,487600.0
2014-03-24 10:30:00,36.77,36.77,36.61,36.67,550100.0,16.5827,16.5827,16.5106,16.5376,550100.0
2014-03-24 11:00:00,36.67,36.68,36.48,36.51,1423500.0,16.5376,16.5421,16.4519,16.4655,1423500.0
2014-03-24 11:30:00,36.51,36.62,36.47,36.6,834100.0,16.4655,16.5151,16.4474,16.506,834100.0
2014-03-24 12:00:00,36.6,36.68,36.48,36.51,369700.0,16.506,16.5421,16.4519,16.4655,369700.0
2014-03-24 12:30:00,36.52,36.65,36.49,36.6,655600.0,16.47,16.5286,16.4564,16.506,655600.0
2014-03-24 13:00:00,36.6,36.72,36.6,36.69,251900.0,16.506,16.5602,16.506,16.5466,251900.0
2014-03-24 13:30:00,36.7,36.77,36.65,36.76,437600.0,16.5511,16.5827,16.5286,16.5782,437600.0
2014-03-24 14:00:00,36.76,36.81,36.7,36.81,259400.0,16.5782,16.6008,16.5511,16.6008,259400.0
2014-03-24 14:30:00,36.81,36.85,36.77,36.78,355100.0,16.6008,16.6188,16.5827,16.5872,355100.0
2014-03-24 15:00:00,36.78,36.84,36.75,36.82,357300.0,16.5872,16.6143,16.5737,16.6053,357300.0
2014-03-24 15:30:00,36.84,36.85,36.69,36.7,671500.0,16.6143,16.6188,16.5466,16.5511,671500.0
2014-03-25 09:30:00,36.72,36.84,36.68,36.84,838000.0,16.5602,16.6143,16.5421,16.6143,838000.0
2014-03-25 10:00:00,36.84,36.86,36.72,36.75,514800.0,16.6143,16.6233,16.5602,16.5737,514800.0
2014-03-25 10:30:00,36.75,36.84,36.75,36.81,381700.0,16.5737,16.6143,16.5737,16.6008,381700.0
2014-03-25 11:00:00,36.8,36.83,36.75,36.8,448600.0,16.5962,16.6098,16.5737,16.5962,448600.0
2014-03-25 11:30:00,36.8,36.8,36.68,36.72,359000.0,16.5962,16.5962,16.5421,16.5602,359000.0
2014-03-25 12:00:00,36.73,36.75,36.66,36.68,367100.0,16.5647,16.5737,16.5331,16.5421,367100.0
2014-03-25 12:30:00,36.68,36.8,36.65,36.73,454900.0,16.5421,16.5962,16.5286,16.5647,454900.0
2014-03-25 13:00:00,36.73,36.76,36.7,36.72,576200.0,16.5647,16.5782,16.5511,16.5602,576200.0
2014-03-25 13:30:00,36.72,36.81,36.71,36.79,591400.0,16.5602,16.6008,16.5557,16.5917,591400.0
2014-03-25 14:00:00,36.78,36.83,36.76,36.8,704000.0,16.5872,16.6098,16.5782,16.5962,704000.0
2014-03-25 14:30:00,36.81,36.89,36.8,36.84,287200.0,16.6008,16.6368,16.5962,16.6143,287200.0
2014-03-25 15:00:00,36.84,36.89,36.82,36.84,358700.0,16.6143,16.6368,16.6053,16.6143,358700.0
2014-03-25 15:30:00,36.84,36.84,36.76,36.8,736000.0,16.6143,16.6143,16.5782,16.5962,736000.0
2014-03-26 09:30:00,36.87,36.91,36.83,36.86,781600.0,16.6278,16.6459,16.6098,16.6233,781600.0
2014-03-26 10:00:00,36.86,36.91,36.81,36.91,295600.0,16.6233,16.6459,16.6008,16.6459,295600.0
2014-03-26 10:30:00,36.91,36.97,36.87,36.95,1444500.0,16.6459,16.6729,16.6278,16.6639,1444500.0
2014-03-26 11:00:00,36.94,37.04,36.93,37.0,567400.0,16.6594,16.7045,16.6549,16.6864,567400.0
2014-03-26 11:30:00,37.0,37.01,36.94,36.98,293200.0,16.6864,16.6909,16.6594,16.6774,293200.0
2014-03-26 12:00:00,36.98,37.01,36.93,36.94,357200.0,16.6774,16.6909,16.6549,16.6594,357200.0
2014-03-26 12:30:00,36.94,36.99,36.89,36.97,378100.0,16.6594,16.6819,16.6368,16.6729,378100.0
2014-03-26 13:00:00,36.97,37.0,36.87,36.87,215900.0,16.6729,16.6864,16.6278,16.6278,215900.0
2014-03-26 13:30:00,36.87,36.87,36.63,36.65,500700.0,16.6278,16.6278,16.5196,16.5286,500700.0
2014-03-26 14:00:00,36.65,36.68,36.43,36.44,1066700.0,16.5286,16.5421,16.4294,16.4339,1066700.0
2014-03-26 14:30:00,36.44,36.46,36.37,36.41,1341200.0,16.4339,16.4429,16.4023,16.4204,1341200.0
2014-03-26 15:00:00,36.41,36.44,36.37,36.37,1004800.0,16.4204,16.4339,16.4023,16.4023,1004800.0
2014-03-26 15:30:00,36.37,36.41,36.25,36.25,2319300.0,16.4023,16.4204,16.3482,16.3482,2319300.0
2014-03-27 09:30:00,36.4,36.46,36.35,36.4,817500.0,16.4158,16.4429,16.3933,16.4158,817500.0
2014-03-27 10:00:00,36.39,36.45,36.35,36.39,915400.0,16.4113,16.4384,16.3933,16.4113,915400.0
2014-03-27 10:30:00,36.4,36.45,36.38,36.43,1072900.0,16.4158,16.4384,16.4068,16.4294,1072900.0
2014-03-27 11:00:00,36.44,36.47,36.35,36.35,570500.0,16.4339,16.4474,16.3933,16.3933,570500.0
2014-03-27 11:30:00,36.35,36.36,36.18,36.2,536300.0,16.3933,16.3978,16.3166,16.3257,536300.0
2014-03-27 12:00:00,36.2,36.22,36.17,36.18,609800.0,16.3257,16.3347,16.3121,16.3166,609800.0
2014-03-27 12:30:00,36.18,36.21,36.12,36.2,486900.0,16.3166,16.3302,16.2896,16.3257,486900.0
2014-03-27 13:00:00,36.2,36.21,36.12,36.18,339400.0,16.3257,16.3302,16.2896,16.3166,339400.0
2014-03-27 13:30:00,36.17,36.2,36.09,36.18,404900.0,16.3121,16.3257,16.276,16.3166,404900.0
2014-03-27 14:00:00,36.18,36.22,36.15,36.19,392600.0,16.3166,16.3347,16.3031,16.3211,392600.0
2014-03-27 14:30:00,36.2,36.2,36.09,36.09,636700.0,16.3257,16.3257,16.276,16.276,636700.0
2014-03-27 15:00:00,36.1,36.1,36.01,36.01,881600.0,16.2806,16.2806,16.24,16.24,881600.0
2014-03-27 15:30:00,36.02,36.15,35.99,36.05,1522200.0,16.2445,16.3031,16.2309,16.258,1522200.0
2014-03-28 09:30:00,36.39,36.44,36.33,36.38,706200.0,16.4113,16.4339,16.3843,16.4068,706200.0
2014-03-28 10:00:00,36.39,36.4,36.35,36.37,284000.0,16.4113,16.4158,16.3933,16.4023,284000.0
2014-03-28 10:30:00,36.38,36.55,36.35,36.52,817200.0,16.4068,16.4835,16.3933,16.47,817200.0
2014-03-28 11:00:00,36.52,36.54,36.42,36.43,334000.0,16.47,16.479,16.4249,16.4294,334000.0
2014-03-28 11:30:00,36.43,36.43,36.36,36.4,297800.0,16.4294,16.4294,16.3978,16.4158,297800.0
2014-03-28 12:00:00,36.4,36.43,36.39,36.42,368500.0,16.4158,16.4294,16.4113,16.4249,368500.0
2014-03-28 12:30:00,36.42,36.45,36.4,36.44,393600.0,16.4249,16.4384,16.4158,16.4339,393600.0
2014-03-28 13:00:00,36.44,36.44,36.38,36.41,211500.0,16.4339,16.4339,16.4068,16.4204,211500.0
2014-03-28 13:30:00,36.41,36.46,36.36,36.41,284200.0,16.4204,16.4429,16.3978,16.4204,284200.0
2014-03-28 14:00:00,36.4,36.41,36.27,36.32,260600.0,16.4158,16.4204,16.3572,16.3798,260600.0
2014-03-28 14:30:00,36.33,36.43,36.32,36.43,243800.0,16.3843,16.4294,16.3798,16.4294,243800.0
2014-03-28 15:00:00,36.43,36.47,36.42,36.44,246900.0,16.4294,16.4474,16.4249,16.4339,246900.0
2014-03-28 15:30:00,36.44,36.46,36.41,36.44,496400.0,16.4339,16.4429,16.4204,16.4339,496400.0
2014-03-31 09:30:00,36.81,36.81,36.43,36.67,1206000.0,16.6008,16.6008,16.4294,16.5376,1206000.0
2014-03-31 10:00:00,36.68,36.78,36.64,36.68,428200.0,16.5421,16.5872,16.5241,16.5421,428200.0
2014-03-31 10:30:00,36.68,36.75,36.67,36.74,271400.0,16.5421,16.5737,16.5376,16.5692,271400.0
2014-03-31 11:00:00,36.74,36.76,36.59,36.64,458100.0,16.5692,16.5782,16.5015,16.5241,458100.0
2014-03-31 11:30:00,36.65,36.76,36.64,36.73,284200.0,16.5286,16.5782,16.5241,16.5647,284200.0
2014-03-31 12:00:00,36.73,36.86,36.72,36.83,260600.0,16.5647,16.6233,16.5602,16.6098,260600.0
2014-03-31 12:30:00,36.82,36.84,36.76,36.84,201800.0,16.6053,16.6143,16.5782,16.6143,201800.0
2014-03-31 13:00:00,36.84,36.86,36.76,36.79,209800.0,16.6143,16.6233,16.5782,16.5917,209800.0
2014-03-31 13:30:00,36.79,36.83,36.78,36.81,255600.0,16.5917,16.6098,16.5872,16.6008,255600.0
2014-03-31 14:00:00,36.82,36.89,36.81,36.87,323200.0,16.6053,16.6368,16.6008,16.6278,323200.0
2014-03-31 14:30:00,36.87,36.9,36.84,36.89,450100.0,16.6278,16.6413,16.6143,16.6368,450100.0
2014-03-31 15:00:00,36.89,36.89,36.83,36.84,330600.0,16.6368,16.6368,16.6098,16.6143,330600.0
2014-03-31 15:30:00,36.84,36.85,36.78,36.81,866900.0,16.6143,16.6188,16.5872,16.6008,866900.0
2014-04-01 09:30:00,36.66,36.74,36.63,36.69,513500.0,16.5331,16.5692,16.5196,16.5466,513500.0
2014-04-01 10:00:00,36.7,36.73,36.63,36.64,514000.0,16.5511,16.5647,16.5196,16.5241,514000.0
2014-04-01 10:30:00,36.63,36.65,36.57,36.63,224100.0,16.5196,16.5286,16.4925,16.5196,224100.0
2014-04-01 11:00:00,36.62,36.64,36.58,36.6,362900.0,16.5151,16.5241,16.497,16.506,362900.0
2014-04-01 11:30:00,36.61,36.66,36.6,36.62,265600.0,16.5106,16.5331,16.506,16.5151,265600.0
2014-04-01 12:00:00,36.61,36.62,36.53,36.57,141600.0,16.5106,16.5151,16.4745,16.4925,141600.0
2014-04-01 12:30:00,36.56,36.57,36.54,36.55,110200.0,16.488,16.4925,16.479,16.4835,110200.0
2014-04-01 13:00:00,36.55,36.62,36.51,36.61,229200.0,16.4835,16.5151,16.4655,16.5106,229200.0
2014-04-01 13:30:00,36.61,36.67,36.57,36.57,226000.0,16.5106,16.5376,16.4925,16.4925,226000.0
2014-04-01 14:00:00,36.57,36.66,36.57,36.65,341500.0,16.4925,16.5331,16.4925,16.5286,341500.0
2014-04-01 14:30:00,36.66,36.69,36.65,36.68,224200.0,16.5331,16.5466,16.5286,16.5421,224200.0
2014-04-01 15:00:00,36.68,36.73,36.66,36.71,406300.0,16.5421,16.5647,16.5331,16.5557,406300.0
2014-04-01 15:30:00,36.72,36.74,36.68,36.74,830100.0,16.5602,16.5692,16.5421,16.5692,830100.0
2014-04-02 09:30:00,36.88,36.89,36.76,36.85,463300.0,16.6323,16.6368,16.5782,16.6188,463300.0
2014-04-02 10:00:00,36.85,36.97,36.85,36.92,723000.0,16.6188,16.6729,16.6188,16.6504,723000.0
2014-04-02 10:30:00,36.91,36.96,36.84,36.87,810500.0,16.6459,16.6684,16.6143,16.6278,810500.0
2014-04-02 11:00:00,36.87,36.88,36.77,36.8,335200.0,16.6278,16.6323,16.5827,16.5962,335200.0
2014-04-02 11:30:00,36.8,36.81,36.75,36.77,278500.0,16.5962,16.6008,16.5737,16.5827,278500.0
2014-04-02 12:00:00,36.77,36.81,36.76,36.81,676300.0,16.5827,16.6008,16.5782,16.6008,676300.0
2014-04-02 12:30:00,36.8,36.83,36.76,36.76,354000.0,16.5962,16.6098,16.5782,16.5782,354000.0
2014-04-02 13:00:00,36.77,36.79,36.72,36.72,207300.0,16.5827,16.5917,16.5602,16.5602,207300.0
2014-04-02 13:30:00,36.72,36.74,36.68,36.73,165400.0,16.5602,16.5692,16.5421,16.5647,165400.0
2014-04-02 14:00:00,36.73,36.75,36.66,36.67,231500.0,16.5647,16.5737,16.5331,16.5376,231500.0
2014-04-02 14:30:00,36.66,36.7,36.66,36.7,150100.0,16.5331,16.5511,16.5331,16.5511,150100.0
2014-04-02 15:00:00,36.7,36.73,36.66,36.67,322300.0,16.5511,16.5647,16.5331,16.5376,322300.0
2014-04-02 15:30:00,36.68,36.74,36.64,36.73,909400.0,16.5421,16.5692,16.5241,16.5647,909400.0
2014-04-03 09:30:00,36.43,36.54,36.41,36.45,814100.0,16.4294,16.479,16.4204,16.4384,814100.0
2014-04-03 10:00:00,36.46,36.49,36.26,36.3,631300.0,16.4429,16.4564,16.3527,16.3707,631300.0
2014-04-03 10:30:00,36.3,36.35,36.28,36.31,291900.0,16.3707,16.3933,16.3617,16.3753,291900.0
2014-04-03 11:00:00,36.32,36.4,36.31,36.31,270700.0,16.3798,16.4158,16.3753,16.3753,270700.0
2014-04-03 11:30:00,36.32,36.36,36.29,36.29,186400.0,16.3798,16.3978,16.3662,16.3662,186400.0
2014-04-03 12:00:00,36.29,36.31,36.26,36.28,181900.0,16.3662,16.3753,16.3527,16.3617,181900.0
2014-04-03 12:30:00,36.28,36.31,36.27,36.28,244100.0,16.3617,16.3753,16.3572,16.3617,244100.0
2014-04-03 13:00:00,36.28,36.3,36.24,36.27,181800.0,16.3617,16.3707,16.3437,16.3572,181800.0
2014-04-03 13:30:00,36.27,36.3,36.25,36.25,222700.0,16.3572,16.3707,16.3482,16.3482,222700.0
2014-04-03 14:00:00,36.26,36.33,36.2,36.25,460300.0,16.3527,16.3843,16.3257,16.3482,460300.0
2014-04-03 14:30:00,36.26,36.27,36.19,36.23,406400.0,16.3527,16.3572,16.3211,16.3392,406400.0
2014-04-03 15:00:00,36.23,36.3,36.2,36.28,502700.0,16.3392,16.3707,16.3257,16.3617,502700.0
2014-04-03 15:30:00,36.28,36.33,36.25,36.27,1256900.0,16.3617,16.3843,16.3482,16.3572,1256900.0
2014-04-04 09:30:00,35.98,36.01,35.78,35.89,1005300.0,16.2264,16.24,16.1362,16.1858,1005300.0
2014-04-04 10:00:00,35.89,35.89,35.77,35.87,628100.0,16.1858,16.1858,16.1317,16.1768,628100.0
2014-04-04 10:30:00,35.86,36.06,35.86,36.01,1983900.0,16.1723,16.2625,16.1723,16.24,1983900.0
2014-04-04 11:00:00,36.0,36.66,35.98,36.44,2954800.0,16.2355,16.5331,16.2264,16.4339,2954800.0
2014-04-04 11:30:00,36.44,36.47,36.17,36.26,768500.0,16.4339,16.4474,16.3121,16.3527,768500.0
2014-04-04 12:00:00,36.25,36.25,36.05,36.07,832700.0,16.3482,16.3482,16.258,16.267,832700.0
2014-04-04 12:30:00,36.07,36.08,35.92,35.95,662600.0,16.267,16.2715,16.1994,16.2129,662600.0
2014-04-04 13:00:00,35.94,35.95,35.83,35.91,691500.0,16.2084,16.2129,16.1588,16.1949,691500.0
2014-04-04 13:30:00,35.9,36.02,35.85,36.02,570600.0,16.1904,16.2445,16.1678,16.2445,570600.0
2014-04-04 14:00:00,36.03,36.18,36.02,36.08,808700.0,16.249,16.3166,16.2445,16.2715,808700.0
2014-04-04 14:30:00,36.07,36.11,36.0,36.05,401700.0,16.267,16.2851,16.2355,16.258,401700.0
2014-04-04 15:00:00,36.05,36.11,36.01,36.09,655700.0,16.258,16.2851,16.24,16.276,655700.0
2014-04-04 15:30:00,36.08,36.09,35.93,35.95,1779300.0,16.2715,16.276,16.2039,16.2129,1779300.0
2014-04-07 09:30:00,36.39,36.44,36.18,36.25,1749000.0,16.4113,16.4339,16.3166,16.3482,1749000.0
2014-04-07 10:00:00,36.25,36.29,36.18,36.21,551100.0,16.3482,16.3662,16.3166,16.3302,551100.0
2014-04-07 10:30:00,36.22,36.29,36.2,36.21,480800.0,16.3347,16.3662,16.3257,16.3302,480800.0
2014-04-07 11:00:00,36.21,36.21,36.05,36.06,617100.0,16.3302,16.3302,16.258,16.2625,617100.0
2014-04-07 11:30:00,36.06,36.11,36.0,36.1,581300.0,16.2625,16.2851,16.2355,16.2806,581300.0
2014-04-07 12:00:00,36.1,36.18,36.04,36.06,553300.0,16.2806,16.3166,16.2535,16.2625,553300.0
2014-04-07 12:30:00,36.06,36.08,35.96,36.07,361000.0,16.2625,16.2715,16.2174,16.267,361000.0
2014-04-07 13:00:00,36.07,36.11,36.03,36.05,287800.0,16.267,16.2851,16.249,16.258,287800.0
2014-04-07 13:30:00,36.05,36.07,35.99,36.04,239600.0,16.258,16.267,16.2309,16.2535,239600.0
2014-04-07 14:00:00,36.03,36.07,36.0,36.07,420300.0,16.249,16.267,16.2355,16.267,420300.0
2014-04-07 14:30:00,36.06,36.16,36.04,36.11,298300.0,16.2625,16.3076,16.2535,16.2851,298300.0
2014-04-07 15:00:00,36.1,36.14,36.06,36.13,494100.0,16.2806,16.2986,16.2625,16.2941,494100.0
2014-04-07 15:30:00,36.13,36.15,36.04,36.04,794800.0,16.2941,16.3031,16.2535,16.2535,794800.0
2014-04-08 09:30:00,35.95,36.01,35.92,35.92,878100.0,16.2129,16.24,16.1994,16.1994,878100.0
2014-04-08 10:00:00,35.91,35.93,35.78,35.79,727300.0,16.1949,16.2039,16.1362,16.1407,727300.0
2014-04-08 10:30:00,35.79,35.81,35.74,35.79,546000.0,16.1407,16.1498,16.1182,16.1407,546000.0
2014-04-08 11:00:00,35.78,36.0,35.78,35.88,531500.0,16.1362,16.2355,16.1362,16.1813,531500.0
2014-04-08 11:30:00,35.88,36.0,35.86,35.98,433600.0,16.1813,16.2355,16.1723,16.2264,433600.0
2014-04-08 12:00:00,35.98,36.0,35.95,35.97,218300.0,16.2264,16.2355,16.2129,16.2219,218300.0
2014-04-08 12:30:00,35.97,35.99,35.94,35.94,140700.0,16.2219,16.2309,16.2084,16.2084,140700.0
2014-04-08 13:00:00,35.94,36.09,35.93,36.06,488700.0,16.2084,16.276,16.2039,16.2625,488700.0
2014-04-08 13:30:00,36.06,36.06,36.0,36.04,382200.0,16.2625,16.2625,16.2355,16.2535,382200.0
2014-04-08 14:00:00,36.04,36.04,35.96,36.0,263700.0,16.2535,16.2535,16.2174,16.2355,263700.0
2014-04-08 14:30:00,35.99,36.03,35.95,36.01,263400.0,16.2309,16.249,16.2129,16.24,263400.0
2014-04-08 15:00:00,36.01,36.01,35.95,36.01,291200.0,16.24,16.24,16.2129,16.24,291200.0
2014-04-08 15:30:00,36.0,36.05,35.97,36.0,883800.0,16.2355,16.258,16.2219,16.2355,883800.0
2014-04-09 09:30:00,36.8,36.86,36.69,36.69,1434800.0,16.5962,16.6233,16.5466,16.5466,1434800.0
2014-04-09 10:00:00,36.7,36.81,36.62,36.79,697400.0,16.5511,16.6008,16.5151,16.5917,697400.0
2014-04-09 10:30:00,36.78,36.81,36.72,36.75,534100.0,16.5872,16.6008,16.5602,16.5737,534100.0
2014-04-09 11:00:00,36.75,36.79,36.74,36.76,330800.0,16.5737,16.5917,16.5692,16.5782,330800.0
2014-04-09 11:30:00,36.76,36.8,36.76,36.76,228500.0,16.5782,16.5962,16.5782,16.5782,228500.0
2014-04-09 12:00:00,36.77,36.82,36.76,36.8,238400.0,16.5827,16.6053,16.5782,16.5962,238400.0
2014-04-09 12:30:00,36.8,36.84,36.77,36.83,351400.0,16.5962,16.6143,16.5827,16.6098,351400.0
2014-04-09 13:00:00,36.83,36.88,36.81,36.84,192200.0,16.6098,16.6323,16.6008,16.6143,192200.0
2014-04-09 13:30:00,36.84,36.84,36.74,36.75,268300.0,16.6143,16.6143,16.5692,16.5737,268300.0
2014-04-09 14:00:00,36.75,37.07,36.75,37.06,699100.0,16.5737,16.718,16.5737,16.7135,699100.0
2014-04-09 14:30:00,37.06,37.09,36.95,36.96,244100.0,16.7135,16.727,16.6639,16.6684,244100.0
2014-04-09 15:00:00,36.97,37.05,36.95,37.05,267900.0,16.6729,16.709,16.6639,16.709,267900.0
2014-04-09 15:30:00,37.05,37.1,37.02,37.09,699400.0,16.709,16.7315,16.6955,16.727,699400.0
2014-04-10 09:30:00,36.59,36.74,36.57,36.65,1578700.0,16.5015,16.5692,16.4925,16.5286,1578700.0
2014-04-10 10:00:00,36.64,36.71,36.63,36.67,658800.0,16.5241,16.5557,16.5196,16.5376,658800.0
2014-04-10 10:30:00,36.67,36.67,36.57,36.57,550400.0,16.5376,16.5376,16.4925,16.4925,550400.0
2014-04-10 11:00:00,36.57,36.64,36.44,36.47,445200.0,16.4925,16.5241,16.4339,16.4474,445200.0
2014-04-10 11:30:00,36.47,36.55,36.45,36.46,329500.0,16.4474,16.4835,16.4384,16.4429,329500.0
2014-04-10 12:00:00,36.46,36.49,36.37,36.39,328200.0,16.4429,16.4564,16.4023,16.4113,328200.0
2014-04-10 12:30:00,36.39,36.49,36.38,36.43,244800.0,16.4113,16.4564,16.4068,16.4294,244800.0
2014-04-10 13:00:00,36.43,36.5,36.33,36.34,378300.0,16.4294,16.4609,16.3843,16.3888,378300.0
2014-04-10 13:30:00,36.34,36.39,36.26,36.38,269300.0,16.3888,16.4113,16.3527,16.4068,269300.0
2014-04-10 14:00:00,36.37,36.42,36.3,36.3,411100.0,16.4023,16.4249,16.3707,16.3707,411100.0
2014-04-10 14:30:00,36.3,36.33,36.15,36.18,485100.0,16.3707,16.3843,16.3031,16.3166,485100.0
2014-04-10 15:00:00,36.18,36.19,36.06,36.15,707100.0,16.3166,16.3211,16.2625,16.3031,707100.0
2014-04-10 15:30:00,36.15,36.25,36.07,36.09,957400.0,16.3031,16.3482,16.267,16.276,957400.0
2014-04-11 09:30:00,35.75,35.9,35.74,35.77,901800.0,16.1227,16.1904,16.1182,16.1317,901800.0
2014-04-11 10:00:00,35.76,35.8,35.63,35.77,476600.0,16.1272,16.1453,16.0686,16.1317,476600.0
2014-04-11 10:30:00,35.77,35.88,35.75,35.8,539500.0,16.1317,16.1813,16.1227,16.1453,539500.0
2014-04-11 11:00:00,35.79,35.83,35.73,35.77,518300.0,16.1407,16.1588,16.1137,16.1317,518300.0
2014-04-11 11:30:00,35.77,35.78,35.73,35.77,303900.0,16.1317,16.1362,16.1137,16.1317,303900.0
2014-04-11 12:00:00,35.76,35.79,35.72,35.75,227500.0,16.1272,16.1407,16.1092,16.1227,227500.0
2014-04-11 12:30:00,35.75,35.77,35.7,35.75,162700.0,16.1227,16.1317,16.1002,16.1227,162700.0
2014-04-11 13:00:00,35.75,35.77,35.67,35.68,332500.0,16.1227,16.1317,16.0866,16.0911,332500.0
2014-04-11 13:30:00,35.67,35.76,35.67,35.69,188900.0,16.0866,16.1272,16.0866,16.0956,188900.0
2014-04-11 14:00:00,35.7,35.72,35.57,35.57,327600.0,16.1002,16.1092,16.0415,16.0415,327600.0
2014-04-11 14:30:00,35.58,35.6,35.48,35.58,540100.0,16.046,16.0551,16.0009,16.046,540100.0
2014-04-11 15:00:00,35.58,35.59,35.48,35.51,599600.0,16.046,16.0506,16.0009,16.0145,599600.0
2014-04-11 15:30:00,35.52,35.52,35.39,35.4,994200.0,16.019,16.019,15.9604,15.9649,994200.0
2014-04-14 09:30:00,35.53,35.55,35.37,35.4,605100.0,16.0235,16.0325,15.9513,15.9649,605100.0
2014-04-14 10:00:00,35.41,35.44,35.35,35.41,350600.0,15.9694,15.9829,15.9423,15.9694,350600.0
2014-04-14 10:30:00,35.42,35.48,35.4,35.47,476600.0,15.9739,16.0009,15.9649,15.9964,476600.0
2014-04-14 11:00:00,35.47,35.55,35.46,35.54,288200.0,15.9964,16.0325,15.9919,16.028,288200.0
2014-04-14 11:30:00,35.54,35.6,35.53,35.59,192700.0,16.028,16.0551,16.0235,16.0506,192700.0
2014-04-14 12:00:00,35.59,35.6,35.57,35.59,144600.0,16.0506,16.0551,16.0415,16.0506,144600.0
2014-04-14 12:30:00,35.59,35.61,35.56,35.59,138900.0,16.0506,16.0596,16.037,16.0506,138900.0
2014-04-14 13:00:00,35.59,35.6,35.5,35.51,161200.0,16.0506,16.0551,16.01,16.0145,161200.0
2014-04-14 13:30:00,35.5,35.55,35.45,35.46,199200.0,16.01,16.0325,15.9874,15.9919,199200.0
2014-04-14 14:00:00,35.46,35.53,35.46,35.48,160100.0,15.9919,16.0235,15.9919,16.0009,160100.0
2014-04-14 14:30:00,35.48,35.48,35.42,35.43,178200.0,16.0009,16.0009,15.9739,15.9784,178200.0
2014-04-14 15:00:00,35.42,35.43,35.31,35.4,446700.0,15.9739,15.9784,15.9243,15.9649,446700.0
2014-04-14 15:30:00,35.41,35.55,35.41,35.52,699700.0,15.9694,16.0325,15.9694,16.019,699700.0
2014-04-15 09:30:00,35.4,35.54,35.36,35.48,564500.0,15.9649,16.028,15.9468,16.0009,564500.0
2014-04-15 10:00:00,35.48,35.49,35.23,35.27,465100.0,16.0009,16.0055,15.8882,15.9062,465100.0
2014-04-15 10:30:00,35.27,35.42,35.19,35.21,515500.0,15.9062,15.9739,15.8702,15.8792,515500.0
2014-04-15 11:00:00,35.2,35.26,35.14,35.24,614200.0,15.8747,15.9017,15.8476,15.8927,614200.0
2014-04-15 11:30:00,35.24,35.25,35.13,35.16,525100.0,15.8927,15.8972,15.8431,15.8566,525100.0
2014-04-15 12:00:00,35.16,35.17,35.05,35.12,313600.0,15.8566,15.8611,15.807,15.8386,313600.0
2014-04-15 12:30:00,35.12,35.15,35.04,35.05,223100.0,15.8386,15.8521,15.8025,15.807,223100.0
2014-04-15 13:00:00,35.04,35.1,35.01,35.1,235900.0,15.8025,15.8296,15.789,15.8296,235900.0
2014-04-15 13:30:00,35.1,35.16,35.02,35.14,423900.0,15.8296,15.8566,15.7935,15.8476,423900.0
2014-04-15 14:00:00,35.14,35.21,35.13,35.16,312500.0,15.8476,15.8792,15.8431,15.8566,312500.0
2014-04-15 14:30:00,35.16,35.3,35.15,35.29,361400.0,15.8566,15.9198,15.8521,15.9153,361400.0
2014-04-15 15:00:00,35.29,35.37,35.28,35.36,358100.0,15.9153,15.9513,15.9107,15.9468,358100.0
2014-04-15 15:30:00,35.35,35.4,35.33,35.37,942600.0,15.9423,15.9649,15.9333,15.9513,942600.0
2014-04-16 09:30:00,35.53,35.55,35.41,35.48,460600.0,16.0235,16.0325,15.9694,16.0009,460600.0
2014-04-16 10:00:00,35.48,35.52,35.4,35.48,380600.0,16.0009,16.019,15.9649,16.0009,380600.0
2014-04-16 10:30:00,35.48,35.53,35.46,35.5,269400.0,16.0009,16.0235,15.9919,16.01,269400.0
2014-04-16 11:00:00,35.5,35.6,35.48,35.56,577500.0,16.01,16.0551,16.0009,16.037,577500.0
2014-04-16 11:30:00,35.57,35.58,35.52,35.55,212200.0,16.0415,16.046,16.019,16.0325,212200.0
2014-04-16 12:00:00,35.55,35.58,35.52,35.55,191500.0,16.0325,16.046,16.019,16.0325,191500.0
2014-04-16 12:30:00,35.56,35.58,35.48,35.48,141600.0,16.037,16.046,16.0009,16.0009,141600.0
2014-04-16 13:00:00,35.48,35.51,35.43,35.47,204400.0,16.0009,16.0145,15.9784,15.9964,204400.0
2014-04-16 13:30:00,35.47,35.51,35.44,35.48,302000.0,15.9964,16.0145,15.9829,16.0009,302000.0
2014-04-16 14:00:00,35.49,35.52,35.44,35.5,230900.0,16.0055,16.019,15.9829,16.01,230900.0
2014-04-16 14:30:00,35.5,35.56,35.49,35.56,245300.0,16.01,16.037,16.0055,16.037,245300.0
2014-04-16 15:00:00,35.55,35.6,35.54,35.58,459500.0,16.0325,16.0551,16.028,16.046,459500.0
2014-04-16 15:30:00,35.58,35.69,35.54,35.64,777800.0,16.046,16.0956,16.028,16.0731,777800.0
2014-04-17 09:30:00,35.91,35.93,35.8,35.9,957100.0,16.1949,16.2039,16.1453,16.1904,957100.0
2014-04-17 10:00:00,35.9,36.03,35.83,36.03,587700.0,16.1904,16.249,16.1588,16.249,587700.0
2014-04-17 10:30:00,36.04,36.14,35.98,35.98,710800.0,16.2535,16.2986,16.2264,16.2264,710800.0
2014-04-17 11:00:00,35.99,36.01,35.9,35.98,393600.0,16.2309,16.24,16.1904,16.2264,393600.0
2014-04-17 11:30:00,35.98,36.01,35.94,35.99,218800.0,16.2264,16.24,16.2084,16.2309,218800.0
2014-04-17 12:00:00,35.98,36.0,35.94,35.97,254500.0,16.2264,16.2355,16.2084,16.2219,254500.0
2014-04-17 12:30:00,35.97,36.05,35.95,36.03,325800.0,16.2219,16.258,16.2129,16.249,325800.0
2014-04-17 13:00:00,36.03,36.15,36.03,36.14,313400.0,16.249,16.3031,16.249,16.2986,313400.0
2014-04-17 13:30:00,36.15,36.22,36.13,36.18,267600.0,16.3031,16.3347,16.2941,16.3166,267600.0
2014-04-17 14:00:00,36.17,36.18,36.1,36.1,211500.0,16.3121,16.3166,16.2806,16.2806,211500.0
2014-04-17 14:30:00,36.1,36.11,36.04,36.04,333000.0,16.2806,16.2851,16.2535,16.2535,333000.0
2014-04-17 15:00:00,36.04,36.06,36.03,36.04,377200.0,16.2535,16.2625,16.249,16.2535,377200.0
2014-04-17 15:30:00,36.03,36.04,35.98,35.99,1060400.0,16.249,16.2535,16.2264,16.2309,1060400.0
2014-04-21 09:30:00,36.09,36.14,36.01,36.14,515400.0,16.276,16.2986,16.24,16.2986,515400.0
2014-04-21 10:00:00,36.14,36.15,36.06,36.08,237900.0,16.2986,16.3031,16.2625,16.2715,237900.0
2014-04-21 10:30:00,36.09,36.1,36.02,36.06,278600.0,16.276,16.2806,16.2445,16.2625,278600.0
2014-04-21 11:00:00,36.07,36.1,36.05,36.07,291000.0,16.267,16.2806,16.258,16.267,291000.0
2014-04-21 11:30:00,36.07,36.09,36.04,36.06,164200.0,16.267,16.276,16.2535,16.2625,164200.0
2014-04-21 12:00:00,36.06,36.07,36.02,36.04,276300.0,16.2625,16.267,16.2445,16.2535,276300.0
2014-04-21 12:30:00,36.03,36.11,36.03,36.1,160600.0,16.249,16.2851,16.249,16.2806,160600.0
2014-04-21 13:00:00,36.11,36.19,36.1,36.19,200200.0,16.2851,16.3211,16.2806,16.3211,200200.0
2014-04-21 13:30:00,36.19,36.2,36.14,36.15,128400.0,16.3211,16.3257,16.2986,16.3031,128400.0
2014-04-21 14:00:00,36.15,36.18,36.15,36.16,137200.0,16.3031,16.3166,16.3031,16.3076,137200.0
2014-04-21 14:30:00,36.16,36.17,36.12,36.13,129900.0,16.3076,16.3121,16.2896,16.2941,129900.0
2014-04-21 15:00:00,36.12,36.13,36.07,36.09,258500.0,16.2896,16.2941,16.267,16.276,258500.0
2014-04-21 15:30:00,36.08,36.17,36.06,36.16,651300.0,16.2715,16.3121,16.2625,16.3076,651300.0
2014-04-22 09:30:00,36.43,36.47,36.36,36.36,661000.0,16.4294,16.4474,16.3978,16.3978,661000.0
2014-04-22 10:00:00,36.37,36.42,36.3,36.36,346100.0,16.4023,16.4249,16.3707,16.3978,346100.0
2014-04-22 10:30:00,36.36,36.47,36.36,36.45,268100.0,16.3978,16.4474,16.3978,16.4384,268100.0
2014-04-22 11:00:00,36.45,36.48,36.4,36.47,276300.0,16.4384,16.4519,16.4158,16.4474,276300.0
2014-04-22 11:30:00,36.47,36.5,36.45,36.47,157400.0,16.4474,16.4609,16.4384,16.4474,157400.0
2014-04-22 12:00:00,36.47,36.54,36.46,36.54,455400.0,16.4474,16.479,16.4429,16.479,455400.0
2014-04-22 12:30:00,36.54,36.56,36.47,36.5,297100.0,16.479,16.488,16.4474,16.4609,297100.0
2014-04-22 13:00:00,36.5,36.56,36.49,36.5,212700.0,16.4609,16.488,16.4564,16.4609,212700.0
2014-04-22 13:30:00,36.51,36.54,36.5,36.51,151200.0,16.4655,16.479,16.4609,16.4655,151200.0
2014-04-22 14:00:00,36.5,36.54,36.47,36.54,231700.0,16.4609,16.479,16.4474,16.479,231700.0
2014-04-22 14:30:00,36.54,36.57,36.53,36.54,180000.0,16.479,16.4925,16.4745,16.479,180000.0
2014-04-22 15:00:00,36.54,36.6,36.53,36.57,487300.0,16.479,16.506,16.4745,16.4925,487300.0
2014-04-22 15:30:00,36.57,36.58,36.52,36.54,502200.0,16.4925,16.497,16.47,16.479,502200.0
2014-04-23 09:30:00,36.21,36.22,36.06,36.1,546000.0,16.3302,16.3347,16.2625,16.2806,546000.0
2014-04-23 10:00:00,36.09,36.11,36.02,36.06,432100.0,16.276,16.2851,16.2445,16.2625,432100.0
2014-04-23 10:30:00,36.05,36.11,36.05,36.06,331300.0,16.258,16.2851,16.258,16.2625,331300.0
2014-04-23 11:00:00,36.07,36.11,35.98,36.0,187600.0,16.267,16.2851,16.2264,16.2355,187600.0
2014-04-23 11:30:00,35.99,36.05,35.99,36.04,175400.0,16.2309,16.258,16.2309,16.2535,175400.0
2014-04-23 12:00:00,36.04,36.11,36.02,36.08,147500.0,16.2535,16.2851,16.2445,16.2715,147500.0
2014-04-23 12:30:00,36.08,36.15,36.08,36.13,136600.0,16.2715,16.3031,16.2715,16.2941,136600.0
2014-04-23 13:00:00,36.12,36.13,36.07,36.07,91100.0,16.2896,16.2941,16.267,16.267,91100.0
2014-04-23 13:30:00,36.08,36.09,36.05,36.05,167700.0,16.2715,16.276,16.258,16.258,167700.0
2014-04-23 14:00:00,36.06,36.06,35.94,35.95,210400.0,16.2625,16.2625,16.2084,16.2129,210400.0
2014-04-23 14:30:00,35.95,35.96,35.92,35.95,183900.0,16.2129,16.2174,16.1994,16.2129,183900.0
2014-04-23 15:00:00,35.95,35.97,35.93,35.93,186700.0,16.2129,16.2219,16.2039,16.2039,186700.0
2014-04-23 15:30:00,35.93,35.94,35.88,35.92,481000.0,16.2039,16.2084,16.1813,16.1994,481000.0
2014-04-24 09:30:00,36.06,36.16,36.04,36.13,2044100.0,16.2625,16.3076,16.2535,16.2941,2044100.0
2014-04-24 10:00:00,36.13,36.2,36.09,36.17,1639600.0,16.2941,16.3257,16.276,16.3121,1639600.0
2014-04-24 10:30:00,36.17,36.19,36.12,36.18,487100.0,16.3121,16.3211,16.2896,16.3166,487100.0
2014-04-24 11:00:00,36.18,36.34,36.15,36.25,463300.0,16.3166,16.3888,16.3031,16.3482,463300.0
2014-04-24 11:30:00,36.24,36.35,36.22,36.31,398700.0,16.3437,16.3933,16.3347,16.3753,398700.0
2014-04-24 12:00:00,36.32,36.34,36.32,36.32,118900.0,16.3798,16.3888,16.3798,16.3798,118900.0
2014-04-24 12:30:00,36.33,36.36,36.3,36.36,203800.0,16.3843,16.3978,16.3707,16.3978,203800.0
2014-04-24 13:00:00,36.36,36.42,36.36,36.4,353200.0,16.3978,16.4249,16.3978,16.4158,353200.0
2014-04-24 13:30:00,36.4,36.41,36.34,36.35,339500.0,16.4158,16.4204,16.3888,16.3933,339500.0
2014-04-24 14:00:00,36.34,36.38,36.3,36.35,206600.0,16.3888,16.4068,16.3707,16.3933,206600.0
2014-04-24 14:30:00,36.35,36.39,36.29,36.31,216600.0,16.3933,16.4113,16.3662,16.3753,216600.0
2014-04-24 15:00:00,36.32,36.36,36.31,36.35,185200.0,16.3798,16.3978,16.3753,16.3933,185200.0
2014-04-24 15:30:00,36.36,36.42,36.35,36.42,604500.0,16.3978,16.4249,16.3933,16.4249,604500.0
2014-04-25 09:30:00,36.73,36.76,36.62,36.65,864600.0,16.5647,16.5782,16.5151,16.5286,864600.0
2014-04-25 10:00:00,36.65,36.66,36.54,36.58,315900.0,16.5286,16.5331,16.479,16.497,315900.0
2014-04-25 10:30:00,36.58,36.58,36.42,36.44,240600.0,16.497,16.497,16.4249,16.4339,240600.0
2014-04-25 11:00:00,36.45,36.52,36.39,36.49,325800.0,16.4384,16.47,16.4113,16.4564,325800.0
2014-04-25 11:30:00,36.5,36.55,36.45,36.53,279700.0,16.4609,16.4835,16.4384,16.4745,279700.0
2014-04-25 12:00:00,36.53,36.54,36.48,36.5,140200.0,16.4745,16.479,16.4519,16.4609,140200.0
2014-04-25 12:30:00,36.5,36.52,36.47,36.49,128600.0,16.4609,16.47,16.4474,16.4564,128600.0
2014-04-25 13:00:00,36.5,36.55,36.47,36.52,130500.0,16.4609,16.4835,16.4474,16.47,130500.0
2014-04-25 13:30:00,36.52,36.56,36.49,36.55,145400.0,16.47,16.488,16.4564,16.4835,145400.0
2014-04-25 14:00:00,36.55,36.7,36.54,36.62,435400.0,16.4835,16.5511,16.479,16.5151,435400.0
2014-04-25 14:30:00,36.63,36.73,36.61,36.67,359700.0,16.5196,16.5647,16.5106,16.5376,359700.0
2014-04-25 15:00:00,36.66,36.71,36.61,36.7,222200.0,16.5331,16.5557,16.5106,16.5511,222200.0
2014-04-25 15:30:00,36.69,36.7,36.64,36.68,497800.0,16.5466,16.5511,16.5241,16.5421,497800.0
2014-04-28 09:30:00,36.68,36.73,36.54,36.56,765100.0,16.5421,16.5647,16.479,16.488,765100.0
2014-04-28 10:00:00,36.55,36.75,36.55,36.75,517900.0,16.4835,16.5737,16.4835,16.5737,517900.0
2014-04-28 10:30:00,36.75,36.96,36.74,36.94,525200.0,16.5737,16.6684,16.5692,16.6594,525200.0
2014-04-28 11:00:00,36.93,37.02,36.71,36.76,401100.0,16.6549,16.6955,16.5557,16.5782,401100.0
2014-04-28 11:30:00,36.75,36.79,36.59,36.61,337200.0,16.5737,16.5917,16.5015,16.5106,337200.0
2014-04-28 12:00:00,36.61,36.65,36.5,36.61,412700.0,16.5106,16.5286,16.4609,16.5106,412700.0
2014-04-28 12:30:00,36.6,36.65,36.55,36.6,301400.0,16.506,16.5286,16.4835,16.506,301400.0
2014-04-28 13:00:00,36.61,36.63,36.53,36.57,420900.0,16.5106,16.5196,16.4745,16.4925,420900.0
2014-04-28 13:30:00,36.56,36.63,36.52,36.58,239300.0,16.488,16.5196,16.47,16.497,239300.0
2014-04-28 14:00:00,36.58,36.72,36.55,36.69,303300.0,16.497,16.5602,16.4835,16.5466,303300.0
2014-04-28 14:30:00,36.7,36.79,36.69,36.75,242200.0,16.5511,16.5917,16.5466,16.5737,242200.0
2014-04-28 15:00:00,36.76,36.94,36.76,36.93,412300.0,16.5782,16.6594,16.5782,16.6549,412300.0
2014-04-28 15:30:00,36.92,36.94,36.86,36.87,566700.0,16.6504,16.6594,16.6233,16.6278,566700.0
2014-04-29 09:30:00,37.21,37.37,37.18,37.31,559900.0,16.7811,16.8533,16.7676,16.8262,559900.0
2014-04-29 10:00:00,37.31,37.34,37.21,37.23,481600.0,16.8262,16.8398,16.7811,16.7902,481600.0
2014-04-29 10:30:00,37.23,37.45,37.21,37.44,292500.0,16.7902,16.8894,16.7811,16.8849,292500.0
2014-04-29 11:00:00,37.43,37.51,37.43,37.45,317100.0,16.8804,16.9164,16.8804,16.8894,317100.0
2014-04-29 11:30:00,37.45,37.54,37.44,37.48,447400.0,16.8894,16.93,16.8849,16.9029,447400.0
2014-04-29 12:00:00,37.48,37.58,37.47,37.55,184400.0,16.9029,16.948,16.8984,16.9345,184400.0
2014-04-29 12:30:00,37.54,37.58,37.47,37.49,230600.0,16.93,16.948,16.8984,16.9074,230600.0
2014-04-29 13:00:00,37.49,37.5,37.45,37.48,284900.0,16.9074,16.9119,16.8894,16.9029,284900.0
2014-04-29 13:30:00,37.48,37.49,37.43,37.47,143900.0,16.9029,16.9074,16.8804,16.8984,143900.0
2014-04-29 14:00:00,37.46,37.54,37.46,37.51,174200.0,16.8939,16.93,16.8939,16.9164,174200.0
2014-04-29 14:30:00,37.51,37.53,37.5,37.51,121400.0,16.9164,16.9255,16.9119,16.9164,121400.0
2014-04-29 15:00:00,37.51,37.53,37.48,37.53,199500.0,16.9164,16.9255,16.9029,16.9255,199500.0
2014-04-29 15:30:00,37.53,37.53,37.49,37.5,422700.0,16.9255,16.9255,16.9074,16.9119,422700.0
2014-04-30 09:30:00,37.76,37.79,37.69,37.77,735200.0,17.0292,17.0427,16.9976,17.0337,735200.0
2014-04-30 10:00:00,37.76,37.77,37.68,37.72,229500.0,17.0292,17.0337,16.9931,17.0111,229500.0
2014-04-30 10:30:00,37.72,37.77,37.61,37.62,445800.0,17.0111,17.0337,16.9615,16.966,445800.0
2014-04-30 11:00:00,37.63,37.79,37.62,37.76,328200.0,16.9706,17.0427,16.966,17.0292,328200.0
2014-04-30 11:30:00,37.76,37.8,37.73,37.75,163100.0,17.0292,17.0472,17.0157,17.0247,163100.0
2014-04-30 12:00:00,37.75,37.79,37.75,37.77,110800.0,17.0247,17.0427,17.0247,17.0337,110800.0
2014-04-30 12:30:00,37.77,37.8,37.75,37.75,130300.0,17.0337,17.0472,17.0247,17.0247,130300.0
2014-04-30 13:00:00,37.75,37.84,37.7,37.84,684100.0,17.0247,17.0653,17.0021,17.0653,684100.0
2014-04-30 13:30:00,37.84,37.85,37.82,37.82,178900.0,17.0653,17.0698,17.0562,17.0562,178900.0
2014-04-30 14:00:00,37.83,37.9,37.8,37.87,385000.0,17.0608,17.0923,17.0472,17.0788,385000.0
2014-04-30 14:30:00,37.87,37.95,37.87,37.92,268200.0,17.0788,17.1149,17.0788,17.1013,268200.0
2014-04-30 15:00:00,37.92,37.94,37.88,37.89,263400.0,17.1013,17.1104,17.0833,17.0878,263400.0
2014-04-30 15:30:00,37.89,37.96,37.89,37.96,705300.0,17.0878,17.1194,17.0878,17.1194,705300.0
2014-05-01 09:30:00,36.98,37.01,36.86,36.9,2127200.0,16.6774,16.6909,16.6233,16.6413,2127200.0
2014-05-01 10:00:00,36.9,37.18,36.87,37.15,1030000.0,16.6413,16.7676,16.6278,16.7541,1030000.0
2014-05-01 10:30:00,37.16,37.28,37.13,37.22,908900.0,16.7586,16.8127,16.7451,16.7857,908900.0
2014-05-01 11:00:00,37.21,37.28,37.12,37.21,452300.0,16.7811,16.8127,16.7406,16.7811,452300.0
2014-05-01 11:30:00,37.2,37.34,37.17,37.31,473500.0,16.7766,16.8398,16.7631,16.8262,473500.0
2014-05-01 12:00:00,37.32,37.32,37.26,37.29,250600.0,16.8308,16.8308,16.8037,16.8172,250600.0
2014-05-01 12:30:00,37.29,37.31,37.24,37.24,245800.0,16.8172,16.8262,16.7947,16.7947,245800.0
2014-05-01 13:00:00,37.25,37.26,37.2,37.21,343500.0,16.7992,16.8037,16.7766,16.7811,343500.0
2014-05-01 13:30:00,37.21,37.24,37.17,37.2,220100.0,16.7811,16.7947,16.7631,16.7766,220100.0
2014-05-01 14:00:00,37.21,37.31,37.2,37.31,187300.0,16.7811,16.8262,16.7766,16.8262,187300.0
2014-05-01 14:30:00,37.31,37.33,37.25,37.31,325300.0,16.8262,16.8353,16.7992,16.8262,325300.0
2014-05-01 15:00:00,37.3,37.32,37.25,37.29,204300.0,16.8217,16.8308,16.7992,16.8172,204300.0
2014-05-01 15:30:00,37.28,37.3,37.22,37.29,658200.0,16.8127,16.8217,16.7857,16.8172,658200.0
2014-05-02 09:30:00,37.53,37.7,37.44,37.7,664900.0,16.9255,17.0021,16.8849,17.0021,664900.0
2014-05-02 10:00:00,37.71,37.79,37.66,37.68,283800.0,17.0066,17.0427,16.9841,16.9931,283800.0
2014-05-02 10:30:00,37.68,37.69,37.51,37.55,528300.0,16.9931,16.9976,16.9164,16.9345,528300.0
2014-05-02 11:00:00,37.54,37.61,37.5,37.52,193700.0,16.93,16.9615,16.9119,16.921,193700.0
2014-05-02 11:30:00,37.52,37.62,37.52,37.59,212100.0,16.921,16.966,16.921,16.9525,212100.0
2014-05-02 12:00:00,37.59,37.59,37.52,37.52,151000.0,16.9525,16.9525,16.921,16.921,151000.0
2014-05-02 12:30:00,37.53,37.55,37.5,37.52,172300.0,16.9255,16.9345,16.9119,16.921,172300.0
2014-05-02 13:00:00,37.52,37.55,37.45,37.46,130500.0,16.921,16.9345,16.8894,16.8939,130500.0
2014-05-02 13:30:00,37.46,37.49,37.42,37.46,169800.0,16.8939,16.9074,16.8759,16.8939,169800.0
2014-05-02 14:00:00,37.46,37.47,37.41,37.41,153900.0,16.8939,16.8984,16.8713,16.8713,153900.0
2014-05-02 14:30:00,37.41,37.49,37.39,37.47,155300.0,16.8713,16.9074,16.8623,16.8984,155300.0
2014-05-02 15:00:00,37.47,37.51,37.46,37.5,134900.0,16.8984,16.9164,16.8939,16.9119,134900.0
2014-05-02 15:30:00,37.5,37.54,37.44,37.49,569100.0,16.9119,16.93,16.8849,16.9074,569100.0
2014-05-05 09:30:00,37.53,37.59,37.28,37.51,272100.0,16.9255,16.9525,16.8127,16.9164,272100.0
2014-05-05 10:00:00,37.52,37.66,37.49,37.63,158900.0,16.921,16.9841,16.9074,16.9706,158900.0
2014-05-05 10:30:00,37.64,37.72,37.62,37.64,182500.0,16.9751,17.0111,16.966,16.9751,182500.0
2014-05-05 11:00:00,37.65,37.71,37.61,37.63,135200.0,16.9796,17.0066,16.9615,16.9706,135200.0
2014-05-05 11:30:00,37.63,37.71,37.62,37.66,118500.0,16.9706,17.0066,16.966,16.9841,118500.0
2014-05-05 12:00:00,37.66,37.71,37.61,37.68,179100.0,16.9841,17.0066,16.9615,16.9931,179100.0
2014-05-05 12:30:00,37.67,37.72,37.66,37.7,97600.0,16.9886,17.0111,16.9841,17.0021,97600.0
2014-05-05 13:00:00,37.7,37.71,37.65,37.69,122200.0,17.0021,17.0066,16.9796,16.9976,122200.0
2014-05-05 13:30:00,37.69,37.74,37.69,37.73,110000.0,16.9976,17.0202,16.9976,17.0157,110000.0
2014-05-05 14:00:00,37.72,37.74,37.7,37.73,86300.0,17.0111,17.0202,17.0021,17.0157,86300.0
2014-05-05 14:30:00,37.72,37.77,37.71,37.72,154300.0,17.0111,17.0337,17.0066,17.0111,154300.0
2014-05-05 15:00:00,37.71,37.74,37.69,37.72,111200.0,17.0066,17.0202,16.9976,17.0111,111200.0
2014-05-05 15:30:00,37.72,37.73,37.66,37.68,419700.0,17.0111,17.0157,16.9841,16.9931,419700.0
2014-05-06 09:30:00,38.07,38.07,37.88,38.04,631200.0,17.169,17.169,17.0833,17.1555,631200.0
2014-05-06 10:00:00,38.05,38.09,37.96,38.08,173000.0,17.16,17.178,17.1194,17.1735,173000.0
2014-05-06 10:30:00,38.09,38.15,38.0,38.0,192400.0,17.178,17.2051,17.1374,17.1374,192400.0
2014-05-06 11:00:00,38.0,38.04,37.89,37.91,208300.0,17.1374,17.1555,17.0878,17.0968,208300.0
2014-05-06 11:30:00,37.91,37.99,37.91,37.92,126400.0,17.0968,17.1329,17.0968,17.1013,126400.0
2014-05-06 12:00:00,37.93,37.94,37.81,37.85,192100.0,17.1059,17.1104,17.0517,17.0698,192100.0
2014-05-06 12:30:00,37.85,37.89,37.83,37.85,118100.0,17.0698,17.0878,17.0608,17.0698,118100.0
2014-05-06 13:00:00,37.85,37.92,37.84,37.88,179800.0,17.0698,17.1013,17.0653,17.0833,179800.0
2014-05-06 13:30:00,37.88,37.91,37.83,37.87,201800.0,17.0833,17.0968,17.0608,17.0788,201800.0
2014-05-06 14:00:00,37.86,37.92,37.82,37.89,208000.0,17.0743,17.1013,17.0562,17.0878,208000.0
2014-05-06 14:30:00,37.88,37.96,37.87,37.93,192700.0,17.0833,17.1194,17.0788,17.1059,192700.0
2014-05-06 15:00:00,37.93,37.99,37.88,37.98,286800.0,17.1059,17.1329,17.0833,17.1284,286800.0
2014-05-06 15:30:00,37.98,37.99,37.92,37.97,459200.0,17.1284,17.1329,17.1013,17.1239,459200.0
2014-05-07 09:30:00,38.28,38.37,38.24,38.29,630800.0,17.2637,17.3043,17.2457,17.2682,630800.0
2014-05-07 10:00:00,38.29,38.34,38.16,38.27,851400.0,17.2682,17.2908,17.2096,17.2592,851400.0
2014-05-07 10:30:00,38.28,38.49,38.27,38.36,509500.0,17.2637,17.3584,17.2592,17.2998,509500.0
2014-05-07 11:00:00,38.37,38.48,38.34,38.42,357100.0,17.3043,17.3539,17.2908,17.3268,357100.0
2014-05-07 11:30:00,38.42,38.47,38.39,38.4,312900.0,17.3268,17.3494,17.3133,17.3178,312900.0
2014-05-07 12:00:00,38.4,38.51,38.39,38.48,230000.0,17.3178,17.3674,17.3133,17.3539,230000.0
2014-05-07 12:30:00,38.49,38.54,38.43,38.44,203800.0,17.3584,17.381,17.3313,17.3359,203800.0
2014-05-07 13:00:00,38.44,38.5,38.41,38.46,153400.0,17.3359,17.3629,17.3223,17.3449,153400.0
2014-05-07 13:30:00,38.46,38.48,38.31,38.32,192300.0,17.3449,17.3539,17.2772,17.2817,192300.0
2014-05-07 14:00:00,38.32,38.37,38.32,38.35,221600.0,17.2817,17.3043,17.2817,17.2953,221600.0
2014-05-07 14:30:00,38.34,38.38,38.34,38.38,183500.0,17.2908,17.3088,17.2908,17.3088,183500.0
2014-05-07 15:00:00,38.38,38.43,38.33,38.37,317800.0,17.3088,17.3313,17.2862,17.3043,317800.0
2014-05-07 15:30:00,38.38,38.41,38.08,38.14,3082000.0,17.3088,17.3223,17.1735,17.2006,3082000.0
2014-05-08 09:30:00,38.33,38.5,38.18,38.48,1264200.0,17.2862,17.3629,17.2186,17.3539,1264200.0
2014-05-08 10:00:00,38.49,38.49,38.35,38.42,505600.0,17.3584,17.3584,17.2953,17.3268,505600.0
2014-05-08 10:30:00,38.42,38.48,38.32,38.32,1063600.0,17.3268,17.3539,17.2817,17.2817,1063600.0
2014-05-08 11:00:00,38.33,38.37,38.24,38.35,833700.0,17.2862,17.3043,17.2457,17.2953,833700.0
2014-05-08 11:30:00,38.36,38.43,38.36,38.39,217300.0,17.2998,17.3313,17.2998,17.3133,217300.0
2014-05-08 12:00:00,38.39,38.42,38.36,38.42,131300.0,17.3133,17.3268,17.2998,17.3268,131300.0
2014-05-08 12:30:00,38.42,38.42,38.35,38.37,271800.0,17.3268,17.3268,17.2953,17.3043,271800.0
2014-05-08 13:00:00,38.38,38.38,38.33,38.34,194400.0,17.3088,17.3088,17.2862,17.2908,194400.0
2014-05-08 13:30:00,38.35,38.4,38.33,38.37,207100.0,17.2953,17.3178,17.2862,17.3043,207100.0
2014-05-08 14:00:00,38.37,38.37,38.27,38.28,538300.0,17.3043,17.3043,17.2592,17.2637,538300.0
2014-05-08 14:30:00,38.27,38.3,38.19,38.22,380400.0,17.2592,17.2727,17.2231,17.2366,380400.0
2014-05-08 15:00:00,38.21,38.24,38.16,38.23,382200.0,17.2321,17.2457,17.2096,17.2412,382200.0
2014-05-08 15:30:00,38.22,38.26,38.19,38.26,653700.0,17.2366,17.2547,17.2231,17.2547,653700.0
2014-05-09 09:30:00,38.2,38.2,38.12,38.16,332500.0,17.2276,17.2276,17.1915,17.2096,332500.0
2014-05-09 10:00:00,38.16,38.16,38.06,38.09,282600.0,17.2096,17.2096,17.1645,17.178,282600.0
2014-05-09 10:30:00,38.08,38.09,38.03,38.07,198000.0,17.1735,17.178,17.151,17.169,198000.0
2014-05-09 11:00:00,38.06,38.2,38.06,38.19,283300.0,17.1645,17.2276,17.1645,17.2231,283300.0
2014-05-09 11:30:00,38.19,38.2,38.04,38.04,255100.0,17.2231,17.2276,17.1555,17.1555,255100.0
2014-05-09 12:00:00,38.04,38.06,37.98,38.01,282600.0,17.1555,17.1645,17.1284,17.1419,282600.0
2014-05-09 12:30:00,38.0,38.03,37.97,37.98,209600.0,17.1374,17.151,17.1239,17.1284,209600.0
2014-05-09 13:00:00,37.98,38.0,37.84,37.86,481300.0,17.1284,17.1374,17.0653,17.0743,481300.0
2014-05-09 13:30:00,37.86,37.9,37.78,37.85,464800.0,17.0743,17.0923,17.0382,17.0698,464800.0
2014-05-09 14:00:00,37.85,37.91,37.78,37.78,739200.0,17.0698,17.0968,17.0382,17.0382,739200.0
2014-05-09 14:30:00,37.79,37.97,37.78,37.94,924900.0,17.0427,17.1239,17.0382,17.1104,924900.0
2014-05-09 15:00:00,37.94,37.95,37.9,37.91,460900.0,17.1104,17.1149,17.0923,17.0968,460900.0
2014-05-09 15:30:00,37.91,38.02,37.9,37.98,772600.0,17.0968,17.1464,17.0923,17.1284,772600.0
2014-05-12 09:30:00,37.96,38.04,37.95,37.96,421600.0,17.1194,17.1555,17.1149,17.1194,421600.0
2014-05-12 10:00:00,37.97,37.98,37.81,37.81,247800.0,17.1239,17.1284,17.0517,17.0517,247800.0
2014-05-12 10:30:00,37.81,37.81,37.68,37.74,297100.0,17.0517,17.0517,16.9931,17.0202,297100.0
2014-05-12 11:00:00,37.75,37.78,37.72,37.78,370500.0,17.0247,17.0382,17.0111,17.0382,370500.0
2014-05-12 11:30:00,37.78,37.94,37.78,37.94,212200.0,17.0382,17.1104,17.0382,17.1104,212200.0
2014-05-12 12:00:00,37.94,37.98,37.89,37.9,285900.0,17.1104,17.1284,17.0878,17.0923,285900.0
2014-05-12 12:30:00,37.89,37.91,37.86,37.9,132000.0,17.0878,17.0968,17.0743,17.0923,132000.0
2014-05-12 13:00:00,37.89,37.91,37.87,37.87,135800.0,17.0878,17.0968,17.0788,17.0788,135800.0
2014-05-12 13:30:00,37.88,37.92,37.87,37.88,173600.0,17.0833,17.1013,17.0788,17.0833,173600.0
2014-05-12 14:00:00,37.87,37.91,37.86,37.87,135100.0,17.0788,17.0968,17.0743,17.0788,135100.0
2014-05-12 14:30:00,37.86,37.91,37.85,37.86,279100.0,17.0743,17.0968,17.0698,17.0743,279100.0
2014-05-12 15:00:00,37.86,37.89,37.78,37.8,219300.0,17.0743,17.0878,17.0382,17.0472,219300.0
2014-05-12 15:30:00,37.8,37.84,37.79,37.8,568900.0,17.0472,17.0653,17.0427,17.0472,568900.0
2014-05-13 09:30:00,36.89,36.92,36.75,36.88,1764200.0,16.6368,16.6504,16.5737,16.6323,1764200.0
2014-05-13 10:00:00,36.88,37.02,36.86,37.02,1048600.0,16.6323,16.6955,16.6233,16.6955,1048600.0
2014-05-13 10:30:00,37.02,37.02,36.88,36.98,494300.0,16.6955,16.6955,16.6323,16.6774,494300.0
2014-05-13 11:00:00,36.98,36.98,36.85,36.86,1195100.0,16.6774,16.6774,16.6188,16.6233,1195100.0
2014-05-13 11:30:00,36.86,37.2,36.86,37.16,536200.0,16.6233,16.7766,16.6233,16.7586,536200.0
2014-05-13 12:00:00,37.17,37.25,37.11,37.13,430100.0,16.7631,16.7992,16.736,16.7451,430100.0
2014-05-13 12:30:00,37.12,37.18,37.1,37.17,289600.0,16.7406,16.7676,16.7315,16.7631,289600.0
2014-05-13 13:00:00,37.18,37.21,37.07,37.07,222700.0,16.7676,16.7811,16.718,16.718,222700.0
2014-05-13 13:30:00,37.07,37.14,37.05,37.12,234400.0,16.718,16.7496,16.709,16.7406,234400.0
2014-05-13 14:00:00,37.12,37.16,37.07,37.09,281000.0,16.7406,16.7586,16.718,16.727,281000.0
2014-05-13 14:30:00,37.09,37.13,37.01,37.01,412800.0,16.727,16.7451,16.6909,16.6909,412800.0
2014-05-13 15:00:00,37.01,37.08,37.01,37.02,342700.0,16.6909,16.7225,16.6909,16.6955,342700.0
2014-05-13 15:30:00,37.02,37.11,37.01,37.07,686300.0,16.6955,16.736,16.6909,16.718,686300.0
2014-05-14 09:30:00,36.93,37.1,36.91,37.06,561900.0,16.6549,16.7315,16.6459,16.7135,561900.0
2014-05-14 10:00:00,37.06,37.19,37.06,37.17,260200.0,16.7135,16.7721,16.7135,16.7631,260200.0
2014-05-14 10:30:00,37.18,37.26,37.16,37.2,386900.0,16.7676,16.8037,16.7586,16.7766,386900.0
2014-05-14 11:00:00,37.21,37.3,37.17,37.26,183800.0,16.7811,16.8217,16.7631,16.8037,183800.0
2014-05-14 11:30:00,37.26,37.27,37.18,37.18,143600.0,16.8037,16.8082,16.7676,16.7676,143600.0
2014-05-14 12:00:00,37.17,37.22,37.13,37.2,119100.0,16.7631,16.7857,16.7451,16.7766,119100.0
2014-05-14 12:30:00,37.2,37.26,37.19,37.24,124900.0,16.7766,16.8037,16.7721,16.7947,124900.0
2014-05-14 13:00:00,37.23,37.25,37.22,37.23,92600.0,16.7902,16.7992,16.7857,16.7902,92600.0
2014-05-14 13:30:00,37.23,37.25,37.18,37.23,162200.0,16.7902,16.7992,16.7676,16.7902,162200.0
2014-05-14 14:00:00,37.23,37.24,37.17,37.19,78800.0,16.7902,16.7947,16.7631,16.7721,78800.0
2014-05-14 14:30:00,37.19,37.19,37.05,37.05,204100.0,16.7721,16.7721,16.709,16.709,204100.0
2014-05-14 15:00:00,37.05,37.13,37.0,37.1,489300.0,16.709,16.7451,16.6864,16.7315,489300.0
2014-05-14 15:30:00,37.09,37.11,37.03,37.07,428100.0,16.727,16.736,16.7,16.718,428100.0
2014-05-15 09:30:00,36.27,36.33,36.16,36.25,1480800.0,16.3572,16.3843,16.3076,16.3482,1480800.0
2014-05-15 10:00:00,36.25,36.27,36.11,36.11,1362100.0,16.3482,16.3572,16.2851,16.2851,1362100.0
2014-05-15 10:30:00,36.12,36.33,36.06,36.31,699000.0,16.2896,16.3843,16.2625,16.3753,699000.0
2014-05-15 11:00:00,36.31,36.4,36.31,36.32,864900.0,16.3753,16.4158,16.3753,16.3798,864900.0
2014-05-15 11:30:00,36.32,36.44,36.3,36.3,232800.0,16.3798,16.4339,16.3707,16.3707,232800.0
2014-05-15 12:00:00,36.31,36.35,36.29,36.3,304000.0,16.3753,16.3933,16.3662,16.3707,304000.0
2014-05-15 12:30:00,36.3,36.34,36.28,36.31,367700.0,16.3707,16.3888,16.3617,16.3753,367700.0
2014-05-15 13:00:00,36.31,36.31,36.25,36.26,299700.0,16.3753,16.3753,16.3482,16.3527,299700.0
2014-05-15 13:30:00,36.26,36.34,36.23,36.3,266200.0,16.3527,16.3888,16.3392,16.3707,266200.0
2014-05-15 14:00:00,36.3,36.33,36.26,36.31,230800.0,16.3707,16.3843,16.3527,16.3753,230800.0
2014-05-15 14:30:00,36.3,36.34,36.26,36.27,280200.0,16.3707,16.3888,16.3527,16.3572,280200.0
2014-05-15 15:00:00,36.28,36.32,36.25,36.28,311700.0,16.3617,16.3798,16.3482,16.3617,311700.0
2014-05-15 15:30:00,36.28,36.37,36.26,36.28,1545300.0,16.3617,16.4023,16.3527,16.3617,1545300.0
2014-05-16 09:30:00,36.47,36.48,36.35,36.44,696600.0,16.4474,16.4519,16.3933,16.4339,696600.0
2014-05-16 10:00:00,36.44,36.47,36.28,36.37,481800.0,16.4339,16.4474,16.3617,16.4023,481800.0
2014-05-16 10:30:00,36.37,36.47,36.35,36.37,298800.0,16.4023,16.4474,16.3933,16.4023,298800.0
2014-05-16 11:00:00,36.37,36.41,36.33,36.35,392900.0,16.4023,16.4204,16.3843,16.3933,392900.0
2014-05-16 11:30:00,36.34,36.51,36.33,36.4,473100.0,16.3888,16.4655,16.3843,16.4158,473100.0
2014-05-16 12:00:00,36.39,36.51,36.38,36.47,191000.0,16.4113,16.4655,16.4068,16.4474,191000.0
2014-05-16 12:30:00,36.47,36.47,36.38,36.39,124200.0,16.4474,16.4474,16.4068,16.4113,124200.0
2014-05-16 13:00:00,36.4,36.48,36.36,36.44,225200.0,16.4158,16.4519,16.3978,16.4339,225200.0
2014-05-16 13:30:00,36.45,36.45,36.41,36.42,101200.0,16.4384,16.4384,16.4204,16.4249,101200.0
2014-05-16 14:00:00,36.41,36.42,36.37,36.38,145200.0,16.4204,16.4249,16.4023,16.4068,145200.0
2014-05-16 14:30:00,36.38,36.42,36.34,36.42,243000.0,16.4068,16.4249,16.3888,16.4249,243000.0
2014-05-16 15:00:00,36.42,36.48,36.39,36.4,442800.0,16.4249,16.4519,16.4113,16.4158,442800.0
2014-05-16 15:30:00,36.39,36.47,36.39,36.45,495000.0,16.4113,16.4474,16.4113,16.4384,495000.0
2014-05-19 09:30:00,36.12,36.2,36.06,36.16,728400.0,16.2896,16.3257,16.2625,16.3076,728400.0
2014-05-19 10:00:00,36.16,36.27,36.11,36.24,352000.0,16.3076,16.3572,16.2851,16.3437,352000.0
2014-05-19 10:30:00,36.23,36.37,36.22,36.34,462200.0,16.3392,16.4023,16.3347,16.3888,462200.0
2014-05-19 11:00:00,36.34,36.55,36.34,36.43,697900.0,16.3888,16.4835,16.3888,16.4294,697900.0
2014-05-19 11:30:00,36.42,36.52,36.33,36.33,312900.0,16.4249,16.47,16.3843,16.3843,312900.0
2014-05-19 12:00:00,36.33,36.44,36.31,36.44,175600.0,16.3843,16.4339,16.3753,16.4339,175600.0
2014-05-19 12:30:00,36.44,36.48,36.39,36.43,152700.0,16.4339,16.4519,16.4113,16.4294,152700.0
2014-05-19 13:00:00,36.42,36.46,36.38,36.4,177800.0,16.4249,16.4429,16.4068,16.4158,177800.0
2014-05-19 13:30:00,36.41,36.41,36.34,36.35,246600.0,16.4204,16.4204,16.3888,16.3933,246600.0
2014-05-19 14:00:00,36.36,36.37,36.29,36.31,228400.0,16.3978,16.4023,16.3662,16.3753,228400.0
2014-05-19 14:30:00,36.32,36.34,36.23,36.27,283600.0,16.3798,16.3888,16.3392,16.3572,283600.0
2014-05-19 15:00:00,36.28,36.33,36.27,36.28,462000.0,16.3617,16.3843,16.3572,16.3617,462000.0
2014-05-19 15:30:00,36.29,36.34,36.28,36.31,686800.0,16.3662,16.3888,16.3617,16.3753,686800.0
2014-05-20 09:30:00,34.79,34.95,34.73,34.75,1912100.0,15.6898,15.7619,15.6627,15.6717,1912100.0
2014-05-20 10:00:00,34.76,34.82,34.55,34.56,1708000.0,15.6762,15.7033,15.5815,15.586,1708000.0
2014-05-20 10:30:00,34.55,34.65,34.47,34.58,1895600.0,15.5815,15.6266,15.5454,15.5951,1895600.0
2014-05-20 11:00:00,34.58,34.58,34.35,34.41,1154800.0,15.5951,15.5951,15.4913,15.5184,1154800.0
2014-05-20 11:30:00,34.42,34.55,34.31,34.49,936500.0,15.5229,15.5815,15.4733,15.5545,936500.0
2014-05-20 12:00:00,34.49,34.5,34.36,34.36,314800.0,15.5545,15.559,15.4958,15.4958,314800.0
2014-05-20 12:30:00,34.37,34.38,34.3,34.37,406700.0,15.5003,15.5049,15.4688,15.5003,406700.0
2014-05-20 13:00:00,34.36,34.37,34.23,34.32,435500.0,15.4958,15.5003,15.4372,15.4778,435500.0
2014-05-20 13:30:00,34.31,34.31,34.11,34.18,433500.0,15.4733,15.4733,15.3831,15.4147,433500.0
2014-05-20 14:00:00,34.19,34.28,34.15,34.25,338900.0,15.4192,15.4598,15.4011,15.4462,338900.0
2014-05-20 14:30:00,34.25,34.28,34.22,34.26,354700.0,15.4462,15.4598,15.4327,15.4507,354700.0
2014-05-20 15:00:00,34.26,34.36,34.22,34.3,996900.0,15.4507,15.4958,15.4327,15.4688,996900.0
2014-05-20 15:30:00,34.3,34.3,34.18,34.21,1479700.0,15.4688,15.4688,15.4147,15.4282,1479700.0
2014-05-21 09:30:00,34.33,34.44,34.28,34.37,1211300.0,15.4823,15.5319,15.4598,15.5003,1211300.0
2014-05-21 10:00:00,34.37,34.5,34.37,34.44,1173700.0,15.5003,15.559,15.5003,15.5319,1173700.0
2014-05-21 10:30:00,34.44,34.48,34.34,34.42,991100.0,15.5319,15.55,15.4868,15.5229,991100.0
2014-05-21 11:00:00,34.42,34.45,34.37,34.41,1119200.0,15.5229,15.5364,15.5003,15.5184,1119200.0
2014-05-21 11:30:00,34.41,34.47,34.4,34.42,364700.0,15.5184,15.5454,15.5139,15.5229,364700.0
2014-05-21 12:00:00,34.42,34.47,34.42,34.44,320100.0,15.5229,15.5454,15.5229,15.5319,320100.0
2014-05-21 12:30:00,34.44,34.47,34.42,34.46,335300.0,15.5319,15.5454,15.5229,15.5409,335300.0
2014-05-21 13:00:00,34.47,34.47,34.39,34.4,429200.0,15.5454,15.5454,15.5094,15.5139,429200.0
2014-05-21 13:30:00,34.4,34.48,34.4,34.43,436300.0,15.5139,15.55,15.5139,15.5274,436300.0
2014-05-21 14:00:00,34.43,34.48,34.4,34.46,543100.0,15.5274,15.55,15.5139,15.5409,543100.0
2014-05-21 14:30:00,34.46,34.49,34.43,34.45,459600.0,15.5409,15.5545,15.5274,15.5364,459600.0
2014-05-21 15:00:00,34.45,34.5,34.44,34.47,643200.0,15.5364,15.559,15.5319,15.5454,643200.0
2014-05-21 15:30:00,34.48,34.52,34.42,34.43,681400.0,15.55,15.568,15.5229,15.5274,681400.0
2014-05-22 09:30:00,34.36,34.46,34.33,34.35,535300.0,15.4958,15.5409,15.4823,15.4913,535300.0
2014-05-22 10:00:00,34.36,34.36,34.27,34.3,474800.0,15.4958,15.4958,15.4553,15.4688,474800.0
2014-05-22 10:30:00,34.3,34.46,34.29,34.38,282000.0,15.4688,15.5409,15.4643,15.5049,282000.0
2014-05-22 11:00:00,34.39,34.48,34.35,34.44,487500.0,15.5094,15.55,15.4913,15.5319,487500.0
2014-05-22 11:30:00,34.44,34.45,34.33,34.34,303100.0,15.5319,15.5364,15.4823,15.4868,303100.0
2014-05-22 12:00:00,34.35,34.46,34.31,34.45,261700.0,15.4913,15.5409,15.4733,15.5364,261700.0
2014-05-22 12:30:00,34.46,34.49,34.39,34.41,420800.0,15.5409,15.5545,15.5094,15.5184,420800.0
2014-05-22 13:00:00,34.42,34.43,34.33,34.37,214100.0,15.5229,15.5274,15.4823,15.5003,214100.0
2014-05-22 13:30:00,34.36,34.41,34.36,34.37,155000.0,15.4958,15.5184,15.4958,15.5003,155000.0
2014-05-22 14:00:00,34.37,34.42,34.36,34.42,187500.0,15.5003,15.5229,15.4958,15.5229,187500.0
2014-05-22 14:30:00,34.41,34.44,34.39,34.44,171000.0,15.5184,15.5319,15.5094,15.5319,171000.0
2014-05-22 15:00:00,34.43,34.44,34.39,34.41,230100.0,15.5274,15.5319,15.5094,15.5184,230100.0
2014-05-22 15:30:00,34.41,34.44,34.4,34.43,371400.0,15.5184,15.5319,15.5139,15.5274,371400.0
2014-05-23 09:30:00,34.59,34.63,34.53,34.62,347000.0,15.5996,15.6176,15.5725,15.6131,347000.0
2014-05-23 10:00:00,34.62,34.7,34.61,34.69,595900.0,15.6131,15.6492,15.6086,15.6447,595900.0
2014-05-23 10:30:00,34.7,34.71,34.66,34.69,531800.0,15.6492,15.6537,15.6311,15.6447,531800.0
2014-05-23 11:00:00,34.7,34.75,34.67,34.69,227700.0,15.6492,15.6717,15.6356,15.6447,227700.0
2014-05-23 11:30:00,34.7,34.7,34.57,34.6,333800.0,15.6492,15.6492,15.5905,15.6041,333800.0
2014-05-23 12:00:00,34.6,34.61,34.55,34.6,256600.0,15.6041,15.6086,15.5815,15.6041,256600.0
2014-05-23 12:30:00,34.6,34.62,34.55,34.57,195800.0,15.6041,15.6131,15.5815,15.5905,195800.0
2014-05-23 13:00:00,34.57,34.59,34.52,34.54,250700.0,15.5905,15.5996,15.568,15.577,250700.0
2014-05-23 13:30:00,34.54,34.63,34.54,34.6,141900.0,15.577,15.6176,15.577,15.6041,141900.0
2014-05-23 14:00:00,34.6,34.63,34.59,34.62,226200.0,15.6041,15.6176,15.5996,15.6131,226200.0
2014-05-23 14:30:00,34.63,34.65,34.6,34.62,170900.0,15.6176,15.6266,15.6041,15.6131,170900.0
2014-05-23 15:00:00,34.61,34.65,34.6,34.65,234400.0,15.6086,15.6266,15.6041,15.6266,234400.0
2014-05-23 15:30:00,34.64,34.65,34.59,34.61,455900.0,15.6221,15.6266,15.5996,15.6086,455900.0
2014-05-27 09:30:00,34.97,34.98,34.85,34.93,739800.0,15.7709,15.7754,15.7168,15.7529,739800.0
2014-05-27 10:00:00,34.93,34.94,34.82,34.89,404400.0,15.7529,15.7574,15.7033,15.7349,404400.0
2014-05-27 10:30:00,34.89,34.89,34.73,34.77,440800.0,15.7349,15.7349,15.6627,15.6807,440800.0
2014-05-27 11:00:00,34.77,34.98,34.76,34.88,428500.0,15.6807,15.7754,15.6762,15.7304,428500.0
2014-05-27 11:30:00,34.88,34.95,34.76,34.77,578300.0,15.7304,15.7619,15.6762,15.6807,578300.0
2014-05-27 12:00:00,34.76,34.84,34.76,34.77,238400.0,15.6762,15.7123,15.6762,15.6807,238400.0
2014-05-27 12:30:00,34.76,34.79,34.73,34.76,268700.0,15.6762,15.6898,15.6627,15.6762,268700.0
2014-05-27 13:00:00,34.76,34.81,34.75,34.8,154700.0,15.6762,15.6988,15.6717,15.6943,154700.0
2014-05-27 13:30:00,34.79,34.82,34.77,34.78,262900.0,15.6898,15.7033,15.6807,15.6853,262900.0
2014-05-27 14:00:00,34.79,34.83,34.78,34.82,163500.0,15.6898,15.7078,15.6853,15.7033,163500.0
2014-05-27 14:30:00,34.82,34.84,34.79,34.82,300600.0,15.7033,15.7123,15.6898,15.7033,300600.0
2014-05-27 15:00:00,34.81,34.84,34.8,34.83,403400.0,15.6988,15.7123,15.6943,15.7078,403400.0
2014-05-27 15:30:00,34.83,34.88,34.8,34.87,624900.0,15.7078,15.7304,15.6943,15.7258,624900.0
2014-05-28 09:30:00,34.87,34.9,34.82,34.87,741000.0,15.7258,15.7394,15.7033,15.7258,741000.0
2014-05-28 10:00:00,34.87,34.97,34.85,34.96,630700.0,15.7258,15.7709,15.7168,15.7664,630700.0
2014-05-28 10:30:00,34.96,35.02,34.94,35.01,490500.0,15.7664,15.7935,15.7574,15.789,490500.0
2014-05-28 11:00:00,35.02,35.02,34.96,35.0,428200.0,15.7935,15.7935,15.7664,15.7845,428200.0
2014-05-28 11:30:00,35.0,35.04,34.98,35.03,325900.0,15.7845,15.8025,15.7754,15.798,325900.0
2014-05-28 12:00:00,35.02,35.09,35.0,35.0,129900.0,15.7935,15.8251,15.7845,15.7845,129900.0
2014-05-28 12:30:00,35.01,35.03,35.0,35.03,82900.0,15.789,15.798,15.7845,15.798,82900.0
2014-05-28 13:00:00,35.02,35.08,35.01,35.07,153600.0,15.7935,15.8205,15.789,15.816,153600.0
2014-05-28 13:30:00,35.06,35.07,35.01,35.05,172200.0,15.8115,15.816,15.789,15.807,172200.0
2014-05-28 14:00:00,35.05,35.06,35.02,35.05,279900.0,15.807,15.8115,15.7935,15.807,279900.0
2014-05-28 14:30:00,35.05,35.09,35.03,35.08,192600.0,15.807,15.8251,15.798,15.8205,192600.0
2014-05-28 15:00:00,35.08,35.11,35.04,35.05,313100.0,15.8205,15.8341,15.8025,15.807,313100.0
2014-05-28 15:30:00,35.05,35.05,34.96,34.96,878500.0,15.807,15.807,15.7664,15.7664,878500.0
2014-05-29 09:30:00,35.09,35.12,34.99,35.04,775300.0,15.8251,15.8386,15.78,15.8025,775300.0
2014-05-29 10:00:00,35.04,35.07,35.0,35.02,320900.0,15.8025,15.816,15.7845,15.7935,320900.0
2014-05-29 10:30:00,35.02,35.06,34.99,35.01,379600.0,15.7935,15.8115,15.78,15.789,379600.0
2014-05-29 11:00:00,35.0,35.06,34.99,35.05,220800.0,15.7845,15.8115,15.78,15.807,220800.0
2014-05-29 11:30:00,35.04,35.05,34.96,35.04,284900.0,15.8025,15.807,15.7664,15.8025,284900.0
2014-05-29 12:00:00,35.03,35.05,35.01,35.02,147000.0,15.798,15.807,15.789,15.7935,147000.0
2014-05-29 12:30:00,35.02,35.03,34.98,35.0,181800.0,15.7935,15.798,15.7754,15.7845,181800.0
2014-05-29 13:00:00,35.0,35.02,34.98,35.0,244200.0,15.7845,15.7935,15.7754,15.7845,244200.0
2014-05-29 13:30:00,35.0,35.02,35.0,35.0,109600.0,15.7845,15.7935,15.7845,15.7845,109600.0
2014-05-29 14:00:00,35.0,35.03,34.97,35.02,202100.0,15.7845,15.798,15.7709,15.7935,202100.0
2014-05-29 14:30:00,35.03,35.05,34.99,35.01,159700.0,15.798,15.807,15.78,15.789,159700.0
2014-05-29 15:00:00,35.01,35.03,34.97,35.0,332800.0,15.789,15.798,15.7709,15.7845,332800.0
2014-05-29 15:30:00,34.99,35.04,34.97,35.04,748800.0,15.78,15.8025,15.7709,15.8025,748800.0
2014-05-30 09:30:00,35.09,35.11,35.03,35.04,508400.0,15.8251,15.8341,15.798,15.8025,508400.0
2014-05-30 10:00:00,35.03,35.06,35.01,35.02,509600.0,15.798,15.8115,15.789,15.7935,509600.0
2014-05-30 10:30:00,35.02,35.06,34.96,35.05,416900.0,15.7935,15.8115,15.7664,15.807,416900.0
2014-05-30 11:00:00,35.06,35.06,34.94,34.98,385300.0,15.8115,15.8115,15.7574,15.7754,385300.0
2014-05-30 11:30:00,34.98,35.08,34.96,35.05,271800.0,15.7754,15.8205,15.7664,15.807,271800.0
2014-05-30 12:00:00,35.05,35.1,35.04,35.09,162500.0,15.807,15.8296,15.8025,15.8251,162500.0
2014-05-30 12:30:00,35.09,35.1,35.01,35.01,285700.0,15.8251,15.8296,15.789,15.789,285700.0
2014-05-30 13:00:00,35.01,35.02,34.98,35.0,105100.0,15.789,15.7935,15.7754,15.7845,105100.0
2014-05-30 13:30:00,34.99,35.01,34.98,35.0,158200.0,15.78,15.789,15.7754,15.7845,158200.0
2014-05-30 14:00:00,35.0,35.03,35.0,35.02,116400.0,15.7845,15.798,15.7845,15.7935,116400.0
2014-05-30 14:30:00,35.01,35.05,35.01,35.01,190300.0,15.789,15.807,15.789,15.789,190300.0
2014-05-30 15:00:00,35.01,35.02,34.98,34.99,227900.0,15.789,15.7935,15.7754,15.78,227900.0
2014-05-30 15:30:00,34.99,35.04,34.97,35.01,603400.0,15.78,15.8025,15.7709,15.789,603400.0
2014-06-02 09:30:00,35.1,35.17,35.09,35.14,335900.0,15.8296,15.8611,15.8251,15.8476,335900.0
2014-06-02 10:00:00,35.15,35.17,35.07,35.08,276200.0,15.8521,15.8611,15.816,15.8205,276200.0
2014-06-02 10:30:00,35.07,35.09,34.95,35.0,407500.0,15.816,15.8251,15.7619,15.7845,407500.0
2014-06-02 11:00:00,35.0,35.02,34.93,34.96,541000.0,15.7845,15.7935,15.7529,15.7664,541000.0
2014-06-02 11:30:00,34.95,34.97,34.92,34.95,368200.0,15.7619,15.7709,15.7484,15.7619,368200.0
2014-06-02 12:00:00,34.95,34.96,34.9,34.9,188500.0,15.7619,15.7664,15.7394,15.7394,188500.0
2014-06-02 12:30:00,34.91,34.91,34.85,34.85,200100.0,15.7439,15.7439,15.7168,15.7168,200100.0
2014-06-02 13:00:00,34.85,34.87,34.84,34.87,161400.0,15.7168,15.7258,15.7123,15.7258,161400.0
2014-06-02 13:30:00,34.86,34.87,34.84,34.87,167700.0,15.7213,15.7258,15.7123,15.7258,167700.0
2014-06-02 14:00:00,34.87,34.87,34.84,34.85,146100.0,15.7258,15.7258,15.7123,15.7168,146100.0
2014-06-02 14:30:00,34.85,34.87,34.84,34.85,130000.0,15.7168,15.7258,15.7123,15.7168,130000.0
2014-06-02 15:00:00,34.86,34.88,34.84,34.86,219800.0,15.7213,15.7304,15.7123,15.7213,219800.0
2014-06-02 15:30:00,34.86,34.9,34.84,34.89,465900.0,15.7213,15.7394,15.7123,15.7349,465900.0
2014-06-03 09:30:00,34.69,34.75,34.63,34.66,479300.0,15.6447,15.6717,15.6176,15.6311,479300.0
2014-06-03 10:00:00,34.66,34.72,34.63,34.68,406600.0,15.6311,15.6582,15.6176,15.6402,406600.0
2014-06-03 10:30:00,34.69,34.69,34.59,34.61,361200.0,15.6447,15.6447,15.5996,15.6086,361200.0
2014-06-03 11:00:00,34.62,34.65,34.59,34.62,286100.0,15.6131,15.6266,15.5996,15.6131,286100.0
2014-06-03 11:30:00,34.61,34.75,34.6,34.73,217100.0,15.6086,15.6717,15.6041,15.6627,217100.0
2014-06-03 12:00:00,34.73,34.75,34.67,34.67,111600.0,15.6627,15.6717,15.6356,15.6356,111600.0
2014-06-03 12:30:00,34.68,34.7,34.66,34.69,121800.0,15.6402,15.6492,15.6311,15.6447,121800.0
2014-06-03 13:00:00,34.69,34.7,34.65,34.65,66300.0,15.6447,15.6492,15.6266,15.6266,66300.0
2014-06-03 13:30:00,34.66,34.67,34.65,34.67,88800.0,15.6311,15.6356,15.6266,15.6356,88800.0
2014-06-03 14:00:00,34.67,34.7,34.65,34.69,128200.0,15.6356,15.6492,15.6266,15.6447,128200.0
2014-06-03 14:30:00,34.69,34.69,34.65,34.67,145300.0,15.6447,15.6447,15.6266,15.6356,145300.0
2014-06-03 15:00:00,34.67,34.71,34.65,34.71,128200.0,15.6356,15.6537,15.6266,15.6537,128200.0
2014-06-03 15:30:00,34.7,34.71,34.68,34.68,323700.0,15.6492,15.6537,15.6402,15.6402,323700.0
2014-06-04 09:30:00,34.2,34.27,34.15,34.26,1208300.0,15.4237,15.4553,15.4011,15.4507,1208300.0
2014-06-04 10:00:00,34.26,34.27,34.18,34.19,387300.0,15.4507,15.4553,15.4147,15.4192,387300.0
2014-06-04 10:30:00,34.19,34.24,34.17,34.24,304000.0,15.4192,15.4417,15.4102,15.4417,304000.0
2014-06-04 11:00:00,34.23,34.31,34.22,34.28,277100.0,15.4372,15.4733,15.4327,15.4598,277100.0
2014-06-04 11:30:00,34.27,34.35,34.26,34.32,155200.0,15.4553,15.4913,15.4507,15.4778,155200.0
2014-06-04 12:00:00,34.33,34.36,34.31,34.35,124600.0,15.4823,15.4958,15.4733,15.4913,124600.0
2014-06-04 12:30:00,34.35,34.37,34.33,34.33,277600.0,15.4913,15.5003,15.4823,15.4823,277600.0
2014-06-04 13:00:00,34.34,34.34,34.29,34.3,193500.0,15.4868,15.4868,15.4643,15.4688,193500.0
2014-06-04 13:30:00,34.31,34.33,34.28,34.31,153000.0,15.4733,15.4823,15.4598,15.4733,153000.0
2014-06-04 14:00:00,34.32,34.32,34.25,34.25,430100.0,15.4778,15.4778,15.4462,15.4462,430100.0
2014-06-04 14:30:00,34.25,34.26,34.21,34.24,335200.0,15.4462,15.4507,15.4282,15.4417,335200.0
2014-06-04 15:00:00,34.24,34.25,34.2,34.2,275500.0,15.4417,15.4462,15.4237,15.4237,275500.0
2014-06-04 15:30:00,34.2,34.24,34.18,34.22,897600.0,15.4237,15.4417,15.4147,15.4327,897600.0
2014-06-05 09:30:00,34.33,34.34,34.21,34.22,442400.0,15.4823,15.4868,15.4282,15.4327,442400.0
2014-06-05 10:00:00,34.21,34.22,34.15,34.18,352800.0,15.4282,15.4327,15.4011,15.4147,352800.0
2014-06-05 10:30:00,34.17,34.28,34.15,34.28,253700.0,15.4102,15.4598,15.4011,15.4598,253700.0
2014-06-05 11:00:00,34.28,34.31,34.23,34.24,710700.0,15.4598,15.4733,15.4372,15.4417,710700.0
2014-06-05 11:30:00,34.24,34.3,34.17,34.26,273600.0,15.4417,15.4688,15.4102,15.4507,273600.0
2014-06-05 12:00:00,34.26,34.27,34.23,34.25,258000.0,15.4507,15.4553,15.4372,15.4462,258000.0
2014-06-05 12:30:00,34.24,34.27,34.23,34.26,211000.0,15.4417,15.4553,15.4372,15.4507,211000.0
2014-06-05 13:00:00,34.26,34.28,34.24,34.25,210400.0,15.4507,15.4598,15.4417,15.4462,210400.0
2014-06-05 13:30:00,34.25,34.33,34.25,34.32,253600.0,15.4462,15.4823,15.4462,15.4778,253600.0
2014-06-05 14:00:00,34.32,34.38,34.31,34.37,533300.0,15.4778,15.5049,15.4733,15.5003,533300.0
2014-06-05 14:30:00,34.36,34.51,34.36,34.43,514600.0,15.4958,15.5635,15.4958,15.5274,514600.0
2014-06-05 15:00:00,34.43,34.45,34.41,34.43,259100.0,15.5274,15.5364,15.5184,15.5274,259100.0
2014-06-05 15:30:00,34.42,34.43,34.37,34.4,628600.0,15.5229,15.5274,15.5003,15.5139,628600.0
2014-06-06 09:30:00,34.7,34.83,34.67,34.81,516300.0,15.6492,15.7078,15.6356,15.6988,516300.0
2014-06-06 10:00:00,34.82,34.83,34.73,34.74,533400.0,15.7033,15.7078,15.6627,15.6672,533400.0
2014-06-06 10:30:00,34.75,34.78,34.72,34.74,462600.0,15.6717,15.6853,15.6582,15.6672,462600.0
2014-06-06 11:00:00,34.74,34.81,34.7,34.78,348600.0,15.6672,15.6988,15.6492,15.6853,348600.0
2014-06-06 11:30:00,34.77,34.8,34.69,34.8,419700.0,15.6807,15.6943,15.6447,15.6943,419700.0
2014-06-06 12:00:00,34.8,34.84,34.79,34.84,131500.0,15.6943,15.7123,15.6898,15.7123,131500.0
2014-06-06 12:30:00,34.83,34.88,34.83,34.85,183900.0,15.7078,15.7304,15.7078,15.7168,183900.0
2014-06-06 13:00:00,34.86,34.94,34.85,34.91,182900.0,15.7213,15.7574,15.7168,15.7439,182900.0
2014-06-06 13:30:00,34.92,34.98,34.88,34.88,335100.0,15.7484,15.7754,15.7304,15.7304,335100.0
2014-06-06 14:00:00,34.89,34.91,34.84,34.84,164500.0,15.7349,15.7439,15.7123,15.7123,164500.0
2014-06-06 14:30:00,34.84,34.91,34.84,34.91,236600.0,15.7123,15.7439,15.7123,15.7439,236600.0
2014-06-06 15:00:00,34.91,34.95,34.89,34.9,543300.0,15.7439,15.7619,15.7349,15.7394,543300.0
2014-06-06 15:30:00,34.9,34.95,34.84,34.95,835900.0,15.7394,15.7619,15.7123,15.7619,835900.0
2014-06-09 09:30:00,34.97,35.04,34.93,35.02,610100.0,15.7709,15.8025,15.7529,15.7935,610100.0
2014-06-09 10:00:00,35.02,35.05,34.99,35.0,404600.0,15.7935,15.807,15.78,15.7845,404600.0
2014-06-09 10:30:00,35.01,35.01,34.93,34.94,366900.0,15.789,15.789,15.7529,15.7574,366900.0
2014-06-09 11:00:00,34.94,34.95,34.85,34.87,323100.0,15.7574,15.7619,15.7168,15.7258,323100.0
2014-06-09 11:30:00,34.86,34.88,34.76,34.77,311900.0,15.7213,15.7304,15.6762,15.6807,311900.0
2014-06-09 12:00:00,34.77,34.81,34.75,34.79,211300.0,15.6807,15.6988,15.6717,15.6898,211300.0
2014-06-09 12:30:00,34.8,34.94,34.79,34.91,417900.0,15.6943,15.7574,15.6898,15.7439,417900.0
2014-06-09 13:00:00,34.9,34.92,34.83,34.83,210300.0,15.7394,15.7484,15.7078,15.7078,210300.0
2014-06-09 13:30:00,34.83,34.86,34.82,34.84,185700.0,15.7078,15.7213,15.7033,15.7123,185700.0
2014-06-09 14:00:00,34.84,34.85,34.79,34.79,216700.0,15.7123,15.7168,15.6898,15.6898,216700.0
2014-06-09 14:30:00,34.79,34.8,34.74,34.75,429300.0,15.6898,15.6943,15.6672,15.6717,429300.0
2014-06-09 15:00:00,34.75,34.8,34.74,34.79,359100.0,15.6717,15.6943,15.6672,15.6898,359100.0
2014-06-09 15:30:00,34.8,34.88,34.75,34.87,816200.0,15.6943,15.7304,15.6717,15.7258,816200.0
2014-06-10 09:30:00,34.88,34.91,34.84,34.89,567500.0,15.7304,15.7439,15.7123,15.7349,567500.0
2014-06-10 10:00:00,34.89,34.9,34.81,34.81,355600.0,15.7349,15.7394,15.6988,15.6988,355600.0
2014-06-10 10:30:00,34.81,34.9,34.81,34.89,706000.0,15.6988,15.7394,15.6988,15.7349,706000.0
2014-06-10 11:00:00,34.9,34.97,34.88,34.9,1301700.0,15.7394,15.7709,15.7304,15.7394,1301700.0
2014-06-10 11:30:00,34.9,34.94,34.89,34.9,281000.0,15.7394,15.7574,15.7349,15.7394,281000.0
2014-06-10 12:00:00,34.9,34.91,34.87,34.9,372800.0,15.7394,15.7439,15.7258,15.7394,372800.0
2014-06-10 12:30:00,34.9,34.91,34.86,34.89,163600.0,15.7394,15.7439,15.7213,15.7349,163600.0
2014-06-10 13:00:00,34.89,34.9,34.87,34.89,149600.0,15.7349,15.7394,15.7258,15.7349,149600.0
2014-06-10 13:30:00,34.89,34.91,34.88,34.89,300200.0,15.7349,15.7439,15.7304,15.7349,300200.0
2014-06-10 14:00:00,34.9,34.93,34.88,34.9,305900.0,15.7394,15.7529,15.7304,15.7394,305900.0
2014-06-10 14:30:00,34.9,34.92,34.88,34.9,326500.0,15.7394,15.7484,15.7304,15.7394,326500.0
2014-06-10 15:00:00,34.89,34.96,34.89,34.93,335200.0,15.7349,15.7664,15.7349,15.7529,335200.0
2014-06-10 15:30:00,34.93,34.94,34.9,34.93,772100.0,15.7529,15.7574,15.7394,15.7529,772100.0
2014-06-11 09:30:00,33.49,33.6,33.44,33.45,841100.0,15.6713,15.7228,15.6479,15.6526,841100.0
2014-06-11 10:00:00,33.45,33.54,33.44,33.47,435600.0,15.6526,15.6947,15.6479,15.6619,435600.0
2014-06-11 10:30:00,33.46,33.47,33.36,33.37,418100.0,15.6573,15.6619,15.6105,15.6151,418100.0
2014-06-11 11:00:00,33.36,33.41,33.33,33.41,292000.0,15.6105,15.6339,15.5964,15.6339,292000.0
2014-06-11 11:30:00,33.41,33.47,33.39,33.44,235800.0,15.6339,15.6619,15.6245,15.6479,235800.0
2014-06-11 12:00:00,33.44,33.44,33.32,33.32,291400.0,15.6479,15.6479,15.5917,15.5917,291400.0
2014-06-11 12:30:00,33.33,33.33,33.25,33.27,282100.0,15.5964,15.5964,15.559,15.5683,282100.0
2014-06-11 13:00:00,33.27,33.28,33.25,33.25,201100.0,15.5683,15.573,15.559,15.559,201100.0
2014-06-11 13:30:00,33.25,33.28,33.2,33.2,270700.0,15.559,15.573,15.5356,15.5356,270700.0
2014-06-11 14:00:00,33.21,33.26,33.14,33.26,309800.0,15.5403,15.5637,15.5075,15.5637,309800.0
2014-06-11 14:30:00,33.26,33.3,33.26,33.3,204400.0,15.5637,15.5824,15.5637,15.5824,204400.0
2014-06-11 15:00:00,33.3,33.33,33.29,33.31,297300.0,15.5824,15.5964,15.5777,15.5871,297300.0
2014-06-11 15:30:00,33.32,33.4,33.31,33.34,747200.0,15.5917,15.6292,15.5871,15.6011,747200.0
2014-06-12 09:30:00,33.38,33.38,33.25,33.26,390700.0,15.6198,15.6198,15.559,15.5637,390700.0
2014-06-12 10:00:00,33.27,33.29,33.1,33.11,417200.0,15.5683,15.5777,15.4888,15.4935,417200.0
2014-06-12 10:30:00,33.11,33.12,33.05,33.07,370000.0,15.4935,15.4982,15.4654,15.4748,370000.0
2014-06-12 11:00:00,33.07,33.12,33.06,33.09,340000.0,15.4748,15.4982,15.4701,15.4841,340000.0
2014-06-12 11:30:00,33.09,33.15,33.03,33.05,261700.0,15.4841,15.5122,15.456,15.4654,261700.0
2014-06-12 12:00:00,33.05,33.06,32.95,32.95,292300.0,15.4654,15.4701,15.4186,15.4186,292300.0
2014-06-12 12:30:00,32.95,32.95,32.89,32.9,227400.0,15.4186,15.4186,15.3905,15.3952,227400.0
2014-06-12 13:00:00,32.91,32.94,32.88,32.93,223200.0,15.3999,15.4139,15.3859,15.4092,223200.0
2014-06-12 13:30:00,32.93,32.93,32.87,32.9,297400.0,15.4092,15.4092,15.3812,15.3952,297400.0
2014-06-12 14:00:00,32.91,32.93,32.88,32.88,215800.0,15.3999,15.4092,15.3859,15.3859,215800.0
2014-06-12 14:30:00,32.88,32.89,32.82,32.84,278700.0,15.3859,15.3905,15.3578,15.3671,278700.0
2014-06-12 15:00:00,32.84,32.84,32.77,32.83,416900.0,15.3671,15.3671,15.3344,15.3625,416900.0
2014-06-12 15:30:00,32.84,32.93,32.81,32.93,667700.0,15.3671,15.4092,15.3531,15.4092,667700.0
2014-06-13 09:30:00,32.82,32.96,32.8,32.91,464700.0,15.3578,15.4233,15.3484,15.3999,464700.0
2014-06-13 10:00:00,32.91,32.93,32.85,32.86,369800.0,15.3999,15.4092,15.3718,15.3765,369800.0
2014-06-13 10:30:00,32.86,33.04,32.84,33.01,357800.0,15.3765,15.4607,15.3671,15.4467,357800.0
2014-06-13 11:00:00,33.01,33.09,33.01,33.05,413400.0,15.4467,15.4841,15.4467,15.4654,413400.0
2014-06-13 11:30:00,33.04,33.06,32.92,32.92,351000.0,15.4607,15.4701,15.4046,15.4046,351000.0
2014-06-13 12:00:00,32.92,32.93,32.87,32.87,210100.0,15.4046,15.4092,15.3812,15.3812,210100.0
2014-06-13 12:30:00,32.87,32.88,32.83,32.87,126600.0,15.3812,15.3859,15.3625,15.3812,126600.0
2014-06-13 13:00:00,32.87,32.88,32.86,32.86,87500.0,15.3812,15.3859,15.3765,15.3765,87500.0
2014-06-13 13:30:00,32.86,32.87,32.82,32.83,199500.0,15.3765,15.3812,15.3578,15.3625,199500.0
2014-06-13 14:00:00,32.82,32.83,32.77,32.77,325300.0,15.3578,15.3625,15.3344,15.3344,325300.0
2014-06-13 14:30:00,32.77,32.89,32.77,32.84,231300.0,15.3344,15.3905,15.3344,15.3671,231300.0
2014-06-13 15:00:00,32.85,32.91,32.83,32.86,220200.0,15.3718,15.3999,15.3625,15.3765,220200.0
2014-06-13 15:30:00,32.87,32.9,32.82,32.89,555700.0,15.3812,15.3952,15.3578,15.3905,555700.0
2014-06-16 09:30:00,33.01,33.13,32.99,33.04,400500.0,15.4467,15.5028,15.4373,15.4607,400500.0
2014-06-16 10:00:00,33.05,33.15,33.03,33.15,239100.0,15.4654,15.5122,15.456,15.5122,239100.0
2014-06-16 10:30:00,33.15,33.2,33.05,33.07,523800.0,15.5122,15.5356,15.4654,15.4748,523800.0
2014-06-16 11:00:00,33.07,33.08,32.92,32.95,228600.0,15.4748,15.4794,15.4046,15.4186,228600.0
2014-06-16 11:30:00,32.94,32.95,32.85,32.88,254700.0,15.4139,15.4186,15.3718,15.3859,254700.0
2014-06-16 12:00:00,32.88,32.91,32.86,32.88,195600.0,15.3859,15.3999,15.3765,15.3859,195600.0
2014-06-16 12:30:00,32.87,32.88,32.83,32.83,225000.0,15.3812,15.3859,15.3625,15.3625,225000.0
2014-06-16 13:00:00,32.83,32.89,32.82,32.88,161800.0,15.3625,15.3905,15.3578,15.3859,161800.0
2014-06-16 13:30:00,32.88,32.88,32.84,32.85,132200.0,15.3859,15.3859,15.3671,15.3718,132200.0
2014-06-16 14:00:00,32.85,32.92,32.84,32.91,170600.0,15.3718,15.4046,15.3671,15.3999,170600.0
2014-06-16 14:30:00,32.92,32.96,32.91,32.91,173200.0,15.4046,15.4233,15.3999,15.3999,173200.0
2014-06-16 15:00:00,32.91,32.93,32.88,32.92,222700.0,15.3999,15.4092,15.3859,15.4046,222700.0
2014-06-16 15:30:00,32.93,32.94,32.87,32.9,1002300.0,15.4092,15.4139,15.3812,15.3952,1002300.0
2014-06-17 09:30:00,32.88,33.1,32.84,33.08,395600.0,15.3859,15.4888,15.3671,15.4794,395600.0
2014-06-17 10:00:00,33.08,33.2,33.05,33.2,560700.0,15.4794,15.5356,15.4654,15.5356,560700.0
2014-06-17 10:30:00,33.19,33.2,33.03,33.18,401700.0,15.5309,15.5356,15.456,15.5262,401700.0
2014-06-17 11:00:00,33.17,33.18,33.07,33.08,300400.0,15.5216,15.5262,15.4748,15.4794,300400.0
2014-06-17 11:30:00,33.07,33.15,33.03,33.14,254500.0,15.4748,15.5122,15.456,15.5075,254500.0
2014-06-17 12:00:00,33.13,33.14,33.09,33.13,112400.0,15.5028,15.5075,15.4841,15.5028,112400.0
2014-06-17 12:30:00,33.13,33.13,33.12,33.13,104500.0,15.5028,15.5028,15.4982,15.5028,104500.0
2014-06-17 13:00:00,33.12,33.13,33.12,33.13,78600.0,15.4982,15.5028,15.4982,15.5028,78600.0
2014-06-17 13:30:00,33.13,33.15,33.09,33.14,187200.0,15.5028,15.5122,15.4841,15.5075,187200.0
2014-06-17 14:00:00,33.13,33.23,33.12,33.17,345700.0,15.5028,15.5496,15.4982,15.5216,345700.0
2014-06-17 14:30:00,33.16,33.19,33.13,33.14,139500.0,15.5169,15.5309,15.5028,15.5075,139500.0
2014-06-17 15:00:00,33.14,33.16,33.13,33.14,199700.0,15.5075,15.5169,15.5028,15.5075,199700.0
2014-06-17 15:30:00,33.14,33.18,33.13,33.15,474700.0,15.5075,15.5262,15.5028,15.5122,474700.0
2014-06-18 09:30:00,33.46,33.49,33.4,33.48,773000.0,15.6573,15.6713,15.6292,15.6666,773000.0
2014-06-18 10:00:00,33.49,33.51,33.44,33.48,677500.0,15.6713,15.6807,15.6479,15.6666,677500.0
2014-06-18 10:30:00,33.48,33.53,33.48,33.48,382900.0,15.6666,15.69,15.6666,15.6666,382900.0
2014-06-18 11:00:00,33.48,33.54,33.43,33.51,855700.0,15.6666,15.6947,15.6432,15.6807,855700.0
2014-06-18 11:30:00,33.52,33.55,33.49,33.5,551600.0,15.6853,15.6994,15.6713,15.676,551600.0
2014-06-18 12:00:00,33.5,33.54,33.49,33.52,189400.0,15.676,15.6947,15.6713,15.6853,189400.0
2014-06-18 12:30:00,33.52,33.54,33.52,33.52,123100.0,15.6853,15.6947,15.6853,15.6853,123100.0
2014-06-18 13:00:00,33.52,33.53,33.5,33.51,219500.0,15.6853,15.69,15.676,15.6807,219500.0
2014-06-18 13:30:00,33.51,33.55,33.49,33.52,400600.0,15.6807,15.6994,15.6713,15.6853,400600.0
2014-06-18 14:00:00,33.52,33.71,33.45,33.7,486500.0,15.6853,15.7742,15.6526,15.7696,486500.0
2014-06-18 14:30:00,33.69,33.74,33.64,33.71,300400.0,15.7649,15.7883,15.7415,15.7742,300400.0
2014-06-18 15:00:00,33.7,33.78,33.68,33.77,401300.0,15.7696,15.807,15.7602,15.8023,401300.0
2014-06-18 15:30:00,33.77,33.81,33.73,33.78,860700.0,15.8023,15.821,15.7836,15.807,860700.0
2014-06-19 09:30:00,33.53,33.53,33.4,33.41,970800.0,15.69,15.69,15.6292,15.6339,970800.0
2014-06-19 10:00:00,33.42,33.42,33.27,33.28,779500.0,15.6385,15.6385,15.5683,15.573,779500.0
2014-06-19 10:30:00,33.28,33.32,33.2,33.25,1044400.0,15.573,15.5917,15.5356,15.559,1044400.0
2014-06-19 11:00:00,33.25,33.27,33.13,33.13,746800.0,15.559,15.5683,15.5028,15.5028,746800.0
2014-06-19 11:30:00,33.12,33.18,33.09,33.13,283400.0,15.4982,15.5262,15.4841,15.5028,283400.0
2014-06-19 12:00:00,33.13,33.13,33.09,33.1,807900.0,15.5028,15.5028,15.4841,15.4888,807900.0
2014-06-19 12:30:00,33.1,33.12,33.04,33.05,770600.0,15.4888,15.4982,15.4607,15.4654,770600.0
2014-06-19 13:00:00,33.05,33.07,32.94,32.94,454100.0,15.4654,15.4748,15.4139,15.4139,454100.0
2014-06-19 13:30:00,32.94,32.96,32.87,32.9,549200.0,15.4139,15.4233,15.3812,15.3952,549200.0
2014-06-19 14:00:00,32.9,32.91,32.83,32.85,427600.0,15.3952,15.3999,15.3625,15.3718,427600.0
2014-06-19 14:30:00,32.85,32.86,32.74,32.85,705500.0,15.3718,15.3765,15.3203,15.3718,705500.0
2014-06-19 15:00:00,32.85,32.99,32.82,32.91,750800.0,15.3718,15.4373,15.3578,15.3999,750800.0
2014-06-19 15:30:00,32.91,32.95,32.9,32.93,954400.0,15.3999,15.4186,15.3952,15.4092,954400.0
2014-06-20 09:30:00,32.55,32.63,32.44,32.63,2370500.0,15.2314,15.2689,15.18,15.2689,2370500.0
2014-06-20 10:00:00,32.63,32.65,32.54,32.58,1185700.0,15.2689,15.2782,15.2268,15.2455,1185700.0
2014-06-20 10:30:00,32.58,32.8,32.54,32.76,1215900.0,15.2455,15.3484,15.2268,15.3297,1215900.0
2014-06-20 11:00:00,32.75,32.77,32.64,32.65,487600.0,15.325,15.3344,15.2735,15.2782,487600.0
2014-06-20 11:30:00,32.64,32.66,32.52,32.56,321100.0,15.2735,15.2829,15.2174,15.2361,321100.0
2014-06-20 12:00:00,32.56,32.56,32.5,32.51,159400.0,15.2361,15.2361,15.208,15.2127,159400.0
2014-06-20 12:30:00,32.52,32.52,32.45,32.46,232400.0,15.2174,15.2174,15.1846,15.1893,232400.0
2014-06-20 13:00:00,32.47,32.47,32.4,32.47,287700.0,15.194,15.194,15.1612,15.194,287700.0
2014-06-20 13:30:00,32.47,32.49,32.41,32.48,261300.0,15.194,15.2034,15.1659,15.1987,261300.0
2014-06-20 14:00:00,32.48,32.52,32.48,32.51,253200.0,15.1987,15.2174,15.1987,15.2127,253200.0
2014-06-20 14:30:00,32.5,32.51,32.46,32.48,306600.0,15.208,15.2127,15.1893,15.1987,306600.0
2014-06-20 15:00:00,32.47,32.5,32.45,32.5,255900.0,15.194,15.208,15.1846,15.208,255900.0
2014-06-20 15:30:00,32.5,32.58,32.48,32.53,1269700.0,15.208,15.2455,15.1987,15.2221,1269700.0
2014-06-23 09:30:00,32.56,32.64,32.52,32.57,761300.0,15.2361,15.2735,15.2174,15.2408,761300.0
2014-06-23 10:00:00,32.58,32.69,32.58,32.61,446600.0,15.2455,15.2969,15.2455,15.2595,446600.0
2014-06-23 10:30:00,32.6,32.66,32.55,32.56,438000.0,15.2548,15.2829,15.2314,15.2361,438000.0
2014-06-23 11:00:00,32.55,32.62,32.53,32.53,370500.0,15.2314,15.2642,15.2221,15.2221,370500.0
2014-06-23 11:30:00,32.53,32.56,32.5,32.5,221100.0,15.2221,15.2361,15.208,15.208,221100.0
2014-06-23 12:00:00,32.5,32.58,32.48,32.58,261500.0,15.208,15.2455,15.1987,15.2455,261500.0
2014-06-23 12:30:00,32.58,32.61,32.57,32.58,108600.0,15.2455,15.2595,15.2408,15.2455,108600.0
2014-06-23 13:00:00,32.59,32.6,32.5,32.51,160100.0,15.2502,15.2548,15.208,15.2127,160100.0
2014-06-23 13:30:00,32.51,32.6,32.5,32.6,306500.0,15.2127,15.2548,15.208,15.2548,306500.0
2014-06-23 14:00:00,32.6,32.6,32.54,32.55,429000.0,15.2548,15.2548,15.2268,15.2314,429000.0
2014-06-23 14:30:00,32.55,32.56,32.53,32.55,316900.0,15.2314,15.2361,15.2221,15.2314,316900.0
2014-06-23 15:00:00,32.55,32.55,32.51,32.52,254700.0,15.2314,15.2314,15.2127,15.2174,254700.0
2014-06-23 15:30:00,32.52,32.55,32.5,32.52,686900.0,15.2174,15.2314,15.208,15.2174,686900.0
2014-06-24 09:30:00,32.38,32.5,32.35,32.38,835300.0,15.1519,15.208,15.1378,15.1519,835300.0
2014-06-24 10:00:00,32.38,32.43,32.34,32.41,894100.0,15.1519,15.1753,15.1332,15.1659,894100.0
2014-06-24 10:30:00,32.41,32.42,32.29,32.29,643600.0,15.1659,15.1706,15.1098,15.1098,643600.0
2014-06-24 11:00:00,32.3,32.31,32.28,32.3,385600.0,15.1144,15.1191,15.1051,15.1144,385600.0
2014-06-24 11:30:00,32.3,32.31,32.25,32.28,475600.0,15.1144,15.1191,15.0911,15.1051,475600.0
2014-06-24 12:00:00,32.28,32.3,32.2,32.2,509300.0,15.1051,15.1144,15.0677,15.0677,509300.0
2014-06-24 12:30:00,32.2,32.21,32.07,32.09,801400.0,15.0677,15.0723,15.0068,15.0162,801400.0
2014-06-24 13:00:00,32.09,32.1,32.02,32.05,450300.0,15.0162,15.0209,14.9834,14.9975,450300.0
2014-06-24 13:30:00,32.05,32.08,31.96,32.05,1038100.0,14.9975,15.0115,14.9553,14.9975,1038100.0
2014-06-24 14:00:00,32.05,32.07,31.96,31.99,650600.0,14.9975,15.0068,14.9553,14.9694,650600.0
2014-06-24 14:30:00,31.99,32.0,31.93,31.94,704800.0,14.9694,14.9741,14.9413,14.946,704800.0
2014-06-24 15:00:00,31.95,31.97,31.87,31.95,960700.0,14.9507,14.96,14.9132,14.9507,960700.0
2014-06-24 15:30:00,31.96,32.01,31.93,32.0,1363300.0,14.9553,14.9787,14.9413,14.9741,1363300.0
2014-06-25 09:30:00,32.2,32.36,32.19,32.3,1113700.0,15.0677,15.1425,15.063,15.1144,1113700.0
2014-06-25 10:00:00,32.31,32.32,32.2,32.22,545300.0,15.1191,15.1238,15.0677,15.077,545300.0
2014-06-25 10:30:00,32.22,32.28,32.2,32.28,402200.0,15.077,15.1051,15.0677,15.1051,402200.0
2014-06-25 11:00:00,32.27,32.33,32.24,32.25,367200.0,15.1004,15.1285,15.0864,15.0911,367200.0
2014-06-25 11:30:00,32.24,32.25,32.14,32.19,415700.0,15.0864,15.0911,15.0396,15.063,415700.0
2014-06-25 12:00:00,32.19,32.26,32.17,32.26,266200.0,15.063,15.0957,15.0536,15.0957,266200.0
2014-06-25 12:30:00,32.25,32.28,32.19,32.26,488700.0,15.0911,15.1051,15.063,15.0957,488700.0
2014-06-25 13:00:00,32.38,32.39,32.31,32.39,252300.0,15.1519,15.1566,15.1191,15.1566,252300.0
2014-06-25 13:30:00,32.39,32.39,32.25,32.3,306600.0,15.1566,15.1566,15.0911,15.1144,306600.0
2014-06-25 14:00:00,32.3,32.33,32.28,32.31,311600.0,15.1144,15.1285,15.1051,15.1191,311600.0
2014-06-25 14:30:00,32.32,32.33,32.28,32.3,275600.0,15.1238,15.1285,15.1051,15.1144,275600.0
2014-06-25 15:00:00,32.3,32.3,32.26,32.28,386300.0,15.1144,15.1144,15.0957,15.1051,386300.0
2014-06-25 15:30:00,32.28,32.38,32.27,32.36,892800.0,15.1051,15.1519,15.1004,15.1425,892800.0
2014-06-26 09:30:00,32.91,32.98,32.85,32.85,1253000.0,15.3999,15.4326,15.3718,15.3718,1253000.0
2014-06-26 10:00:00,32.85,33.0,32.84,32.97,752100.0,15.3718,15.442,15.3671,15.428,752100.0
2014-06-26 10:30:00,32.96,33.03,32.94,33.0,672400.0,15.4233,15.456,15.4139,15.442,672400.0
2014-06-26 11:00:00,33.0,33.07,32.97,33.02,506700.0,15.442,15.4748,15.428,15.4514,506700.0
2014-06-26 11:30:00,33.03,33.1,32.97,33.05,388000.0,15.456,15.4888,15.428,15.4654,388000.0
2014-06-26 12:00:00,33.06,33.09,33.04,33.07,172600.0,15.4701,15.4841,15.4607,15.4748,172600.0
2014-06-26 12:30:00,33.07,33.09,33.05,33.07,189900.0,15.4748,15.4841,15.4654,15.4748,189900.0
2014-06-26 13:00:00,33.07,33.08,32.9,32.97,482800.0,15.4748,15.4794,15.3952,15.428,482800.0
2014-06-26 13:30:00,32.96,33.1,32.95,33.05,256400.0,15.4233,15.4888,15.4186,15.4654,256400.0
2014-06-26 14:00:00,33.05,33.1,33.05,33.09,216100.0,15.4654,15.4888,15.4654,15.4841,216100.0
2014-06-26 14:30:00,33.09,33.13,33.09,33.12,200200.0,15.4841,15.5028,15.4841,15.4982,200200.0
2014-06-26 15:00:00,33.12,33.14,33.08,33.14,261900.0,15.4982,15.5075,15.4794,15.5075,261900.0
2014-06-26 15:30:00,33.14,33.21,33.1,33.2,991400.0,15.5075,15.5403,15.4888,15.5356,991400.0
2014-06-27 09:30:00,33.34,33.35,33.26,33.31,604000.0,15.6011,15.6058,15.5637,15.5871,604000.0
2014-06-27 10:00:00,33.3,33.33,33.28,33.29,407400.0,15.5824,15.5964,15.573,15.5777,407400.0
2014-06-27 10:30:00,33.3,33.35,33.27,33.28,362900.0,15.5824,15.6058,15.5683,15.573,362900.0
2014-06-27 11:00:00,33.28,33.37,33.28,33.36,352500.0,15.573,15.6151,15.573,15.6105,352500.0
2014-06-27 11:30:00,33.36,33.36,33.27,33.27,423700.0,15.6105,15.6105,15.5683,15.5683,423700.0
2014-06-27 12:00:00,33.28,33.35,33.25,33.32,368700.0,15.573,15.6058,15.559,15.5917,368700.0
2014-06-27 12:30:00,33.31,33.31,33.26,33.27,174100.0,15.5871,15.5871,15.5637,15.5683,174100.0
2014-06-27 13:00:00,33.27,33.29,33.21,33.25,321200.0,15.5683,15.5777,15.5403,15.559,321200.0
2014-06-27 13:30:00,33.25,33.32,33.24,33.31,175000.0,15.559,15.5917,15.5543,15.5871,175000.0
2014-06-27 14:00:00,33.31,33.38,33.3,33.34,157300.0,15.5871,15.6198,15.5824,15.6011,157300.0
2014-06-27 14:30:00,33.34,33.35,33.29,33.31,371900.0,15.6011,15.6058,15.5777,15.5871,371900.0
2014-06-27 15:00:00,33.3,33.39,33.3,33.39,332900.0,15.5824,15.6245,15.5824,15.6245,332900.0
2014-06-27 15:30:00,33.39,33.45,33.38,33.44,511000.0,15.6245,15.6526,15.6198,15.6479,511000.0
2014-06-30 09:30:00,33.51,33.54,33.25,33.25,621100.0,15.6807,15.6947,15.559,15.559,621100.0
2014-06-30 10:00:00,33.25,33.33,33.25,33.32,358900.0,15.559,15.5964,15.559,15.5917,358900.0
2014-06-30 10:30:00,33.33,33.42,33.32,33.42,272600.0,15.5964,15.6385,15.5917,15.6385,272600.0
2014-06-30 11:00:00,33.43,33.45,33.32,33.35,1074900.0,15.6432,15.6526,15.5917,15.6058,1074900.0
2014-06-30 11:30:00,33.35,33.35,33.24,33.25,439400.0,15.6058,15.6058,15.5543,15.559,439400.0
2014-06-30 12:00:00,33.25,33.26,33.23,33.24,147100.0,15.559,15.5637,15.5496,15.5543,147100.0
2014-06-30 12:30:00,33.23,33.24,33.21,33.22,125800.0,15.5496,15.5543,15.5403,15.545,125800.0
2014-06-30 13:00:00,33.23,33.25,33.21,33.23,134600.0,15.5496,15.559,15.5403,15.5496,134600.0
2014-06-30 13:30:00,33.23,33.29,33.22,33.23,197200.0,15.5496,15.5777,15.545,15.5496,197200.0
2014-06-30 14:00:00,33.24,33.35,33.23,33.34,309200.0,15.5543,15.6058,15.5496,15.6011,309200.0
2014-06-30 14:30:00,33.34,33.36,33.34,33.35,247500.0,15.6011,15.6105,15.6011,15.6058,247500.0
2014-06-30 15:00:00,33.35,33.36,33.33,33.35,225300.0,15.6058,15.6105,15.5964,15.6058,225300.0
2014-06-30 15:30:00,33.35,33.39,33.31,33.38,743700.0,15.6058,15.6245,15.5871,15.6198,743700.0
2014-07-01 09:30:00,33.54,33.59,33.47,33.52,487000.0,15.6947,15.7181,15.6619,15.6853,487000.0
2014-07-01 10:00:00,33.51,33.55,33.41,33.44,489300.0,15.6807,15.6994,15.6339,15.6479,489300.0
2014-07-01 10:30:00,33.44,33.49,33.39,33.46,381200.0,15.6479,15.6713,15.6245,15.6573,381200.0
2014-07-01 11:00:00,33.47,33.56,33.44,33.53,228000.0,15.6619,15.7041,15.6479,15.69,228000.0
2014-07-01 11:30:00,33.52,33.57,33.45,33.46,296100.0,15.6853,15.7087,15.6526,15.6573,296100.0
2014-07-01 12:00:00,33.46,33.5,33.43,33.49,144500.0,15.6573,15.676,15.6432,15.6713,144500.0
2014-07-01 12:30:00,33.48,33.53,33.48,33.52,147300.0,15.6666,15.69,15.6666,15.6853,147300.0
2014-07-01 13:00:00,33.52,33.59,33.51,33.57,174700.0,15.6853,15.7181,15.6807,15.7087,174700.0
2014-07-01 13:30:00,33.58,33.58,33.53,33.55,163100.0,15.7134,15.7134,15.69,15.6994,163100.0
2014-07-01 14:00:00,33.54,33.56,33.49,33.5,264400.0,15.6947,15.7041,15.6713,15.676,264400.0
2014-07-01 14:30:00,33.51,33.54,33.47,33.47,238300.0,15.6807,15.6947,15.6619,15.6619,238300.0
2014-07-01 15:00:00,33.46,33.51,33.43,33.51,312700.0,15.6573,15.6807,15.6432,15.6807,312700.0
2014-07-01 15:30:00,33.51,33.54,33.49,33.52,537300.0,15.6807,15.6947,15.6713,15.6853,537300.0
2014-07-02 09:30:00,33.71,33.74,33.59,33.65,551000.0,15.7742,15.7883,15.7181,15.7462,551000.0
2014-07-02 10:00:00,33.66,33.66,33.53,33.54,342100.0,15.7508,15.7508,15.69,15.6947,342100.0
2014-07-02 10:30:00,33.54,33.58,33.41,33.41,820500.0,15.6947,15.7134,15.6339,15.6339,820500.0
2014-07-02 11:00:00,33.41,33.45,33.28,33.29,564900.0,15.6339,15.6526,15.573,15.5777,564900.0
2014-07-02 11:30:00,33.28,33.42,33.25,33.34,633300.0,15.573,15.6385,15.559,15.6011,633300.0
2014-07-02 12:00:00,33.34,33.4,33.34,33.39,423800.0,15.6011,15.6292,15.6011,15.6245,423800.0
2014-07-02 12:30:00,33.39,33.39,33.29,33.31,474500.0,15.6245,15.6245,15.5777,15.5871,474500.0
2014-07-02 13:00:00,33.32,33.34,33.26,33.34,228000.0,15.5917,15.6011,15.5637,15.6011,228000.0
2014-07-02 13:30:00,33.33,33.4,33.33,33.4,213400.0,15.5964,15.6292,15.5964,15.6292,213400.0
2014-07-02 14:00:00,33.39,33.53,33.39,33.53,315600.0,15.6245,15.69,15.6245,15.69,315600.0
2014-07-02 14:30:00,33.53,33.55,33.4,33.41,259300.0,15.69,15.6994,15.6292,15.6339,259300.0
2014-07-02 15:00:00,33.4,33.42,33.36,33.37,302100.0,15.6292,15.6385,15.6105,15.6151,302100.0
2014-07-02 15:30:00,33.38,33.47,33.37,33.46,614200.0,15.6198,15.6619,15.6151,15.6573,614200.0
2014-07-03 09:30:00,33.68,33.74,33.63,33.65,652200.0,15.7602,15.7883,15.7368,15.7462,652200.0
2014-07-03 10:00:00,33.64,33.68,33.56,33.61,390500.0,15.7415,15.7602,15.7041,15.7274,390500.0
2014-07-03 10:30:00,33.61,33.74,33.61,33.72,262400.0,15.7274,15.7883,15.7274,15.7789,262400.0
2014-07-03 11:00:00,33.72,33.8,33.69,33.71,414200.0,15.7789,15.8164,15.7649,15.7742,414200.0
2014-07-03 11:30:00,33.7,33.73,33.6,33.61,340100.0,15.7696,15.7836,15.7228,15.7274,340100.0
2014-07-03 12:00:00,33.61,33.69,33.6,33.69,309800.0,15.7274,15.7649,15.7228,15.7649,309800.0
2014-07-03 12:30:00,33.69,33.76,33.68,33.76,374800.0,15.7649,15.7976,15.7602,15.7976,374800.0
2014-07-07 09:30:00,33.68,33.71,33.56,33.57,397700.0,15.7602,15.7742,15.7041,15.7087,397700.0
2014-07-07 10:00:00,33.57,33.68,33.57,33.6,198300.0,15.7087,15.7602,15.7087,15.7228,198300.0
2014-07-07 10:30:00,33.6,33.65,33.56,33.58,211200.0,15.7228,15.7462,15.7041,15.7134,211200.0
2014-07-07 11:00:00,33.57,33.68,33.57,33.67,257200.0,15.7087,15.7602,15.7087,15.7555,257200.0
2014-07-07 11:30:00,33.66,33.71,33.56,33.6,270400.0,15.7508,15.7742,15.7041,15.7228,270400.0
2014-07-07 12:00:00,33.59,33.61,33.54,33.55,206800.0,15.7181,15.7274,15.6947,15.6994,206800.0
2014-07-07 12:30:00,33.55,33.55,33.52,33.53,182900.0,15.6994,15.6994,15.6853,15.69,182900.0
2014-07-07 13:00:00,33.54,33.54,33.51,33.51,205500.0,15.6947,15.6947,15.6807,15.6807,205500.0
2014-07-07 13:30:00,33.51,33.52,33.5,33.51,312900.0,15.6807,15.6853,15.676,15.6807,312900.0
2014-07-07 14:00:00,33.5,33.52,33.5,33.5,180400.0,15.676,15.6853,15.676,15.676,180400.0
2014-07-07 14:30:00,33.5,33.51,33.45,33.46,336600.0,15.676,15.6807,15.6526,15.6573,336600.0
2014-07-07 15:00:00,33.47,33.47,33.44,33.45,372100.0,15.6619,15.6619,15.6479,15.6526,372100.0
2014-07-07 15:30:00,33.46,33.47,33.4,33.47,836600.0,15.6573,15.6619,15.6292,15.6619,836600.0
2014-07-08 09:30:00,32.99,33.05,32.88,32.91,689200.0,15.4373,15.4654,15.3859,15.3999,689200.0
2014-07-08 10:00:00,32.91,32.93,32.81,32.81,624300.0,15.3999,15.4092,15.3531,15.3531,624300.0
2014-07-08 10:30:00,32.81,32.84,32.72,32.82,500600.0,15.3531,15.3671,15.311,15.3578,500600.0
2014-07-08 11:00:00,32.83,32.88,32.7,32.72,441400.0,15.3625,15.3859,15.3016,15.311,441400.0
2014-07-08 11:30:00,32.72,32.73,32.58,32.59,605300.0,15.311,15.3157,15.2455,15.2502,605300.0
2014-07-08 12:00:00,32.59,32.6,32.52,32.58,378600.0,15.2502,15.2548,15.2174,15.2455,378600.0
2014-07-08 12:30:00,32.59,32.59,32.45,32.45,334500.0,15.2502,15.2502,15.1846,15.1846,334500.0
2014-07-08 13:00:00,32.45,32.48,32.43,32.46,256900.0,15.1846,15.1987,15.1753,15.1893,256900.0
2014-07-08 13:30:00,32.47,32.54,32.44,32.45,364600.0,15.194,15.2268,15.18,15.1846,364600.0
2014-07-08 14:00:00,32.44,32.48,32.4,32.42,445900.0,15.18,15.1987,15.1612,15.1706,445900.0
2014-07-08 14:30:00,32.41,32.46,32.38,32.42,456800.0,15.1659,15.1893,15.1519,15.1706,456800.0
2014-07-08 15:00:00,32.42,32.54,32.38,32.5,471600.0,15.1706,15.2268,15.1519,15.208,471600.0
2014-07-08 15:30:00,32.5,32.57,32.49,32.57,955400.0,15.208,15.2408,15.2034,15.2408,955400.0
2014-07-09 09:30:00,32.4,32.57,32.38,32.41,512300.0,15.1612,15.2408,15.1519,15.1659,512300.0
2014-07-09 10:00:00,32.41,32.42,32.33,32.38,343800.0,15.1659,15.1706,15.1285,15.1519,343800.0
2014-07-09 10:30:00,32.38,32.6,32.38,32.58,343400.0,15.1519,15.2548,15.1519,15.2455,343400.0
2014-07-09 11:00:00,32.59,32.71,32.56,32.66,351600.0,15.2502,15.3063,15.2361,15.2829,351600.0
2014-07-09 11:30:00,32.66,32.7,32.55,32.59,316500.0,15.2829,15.3016,15.2314,15.2502,316500.0
2014-07-09 12:00:00,32.59,32.64,32.59,32.62,143100.0,15.2502,15.2735,15.2502,15.2642,143100.0
2014-07-09 12:30:00,32.63,32.7,32.62,32.69,131100.0,15.2689,15.3016,15.2642,15.2969,131100.0
2014-07-09 13:00:00,32.68,32.69,32.61,32.62,110500.0,15.2923,15.2969,15.2595,15.2642,110500.0
2014-07-09 13:30:00,32.62,32.7,32.61,32.69,93500.0,15.2642,15.3016,15.2595,15.2969,93500.0
2014-07-09 14:00:00,32.68,32.72,32.59,32.7,280700.0,15.2923,15.311,15.2502,15.3016,280700.0
2014-07-09 14:30:00,32.71,32.77,32.68,32.73,178900.0,15.3063,15.3344,15.2923,15.3157,178900.0
2014-07-09 15:00:00,32.73,32.79,32.7,32.7,231000.0,15.3157,15.3437,15.3016,15.3016,231000.0
2014-07-09 15:30:00,32.7,32.75,32.7,32.73,984600.0,15.3016,15.325,15.3016,15.3157,984600.0
2014-07-10 09:30:00,32.24,32.35,32.21,32.3,549700.0,15.0864,15.1378,15.0723,15.1144,549700.0
2014-07-10 10:00:00,32.3,32.35,32.27,32.31,437000.0,15.1144,15.1378,15.1004,15.1191,437000.0
2014-07-10 10:30:00,32.32,32.35,32.27,32.31,352600.0,15.1238,15.1378,15.1004,15.1191,352600.0
2014-07-10 11:00:00,32.32,32.37,32.26,32.26,289900.0,15.1238,15.1472,15.0957,15.0957,289900.0
2014-07-10 11:30:00,32.26,32.31,32.26,32.31,204700.0,15.0957,15.1191,15.0957,15.1191,204700.0
2014-07-10 12:00:00,32.3,32.33,32.28,32.3,133000.0,15.1144,15.1285,15.1051,15.1144,133000.0
2014-07-10 12:30:00,32.31,32.32,32.29,32.3,181000.0,15.1191,15.1238,15.1098,15.1144,181000.0
2014-07-10 13:00:00,32.3,32.36,32.3,32.34,155800.0,15.1144,15.1425,15.1144,15.1332,155800.0
2014-07-10 13:30:00,32.34,32.39,32.3,32.37,148300.0,15.1332,15.1566,15.1144,15.1472,148300.0
2014-07-10 14:00:00,32.37,32.45,32.34,32.44,294500.0,15.1472,15.1846,15.1332,15.18,294500.0
2014-07-10 14:30:00,32.45,32.45,32.4,32.42,256900.0,15.1846,15.1846,15.1612,15.1706,256900.0
2014-07-10 15:00:00,32.41,32.42,32.37,32.39,196800.0,15.1659,15.1706,15.1472,15.1566,196800.0
2014-07-10 15:30:00,32.39,32.49,32.37,32.44,398600.0,15.1566,15.2034,15.1472,15.18,398600.0
2014-07-11 09:30:00,32.29,32.38,32.27,32.35,498600.0,15.1098,15.1519,15.1004,15.1378,498600.0
2014-07-11 10:00:00,32.34,32.51,32.34,32.5,299100.0,15.1332,15.2127,15.1332,15.208,299100.0
2014-07-11 10:30:00,32.51,32.52,32.4,32.4,324100.0,15.2127,15.2174,15.1612,15.1612,324100.0
2014-07-11 11:00:00,32.4,32.41,32.26,32.3,321200.0,15.1612,15.1659,15.0957,15.1144,321200.0
2014-07-11 11:30:00,32.3,32.37,32.27,32.29,181800.0,15.1144,15.1472,15.1004,15.1098,181800.0
2014-07-11 12:00:00,32.28,32.32,32.25,32.28,147300.0,15.1051,15.1238,15.0911,15.1051,147300.0
2014-07-11 12:30:00,32.29,32.31,32.26,32.3,144000.0,15.1098,15.1191,15.0957,15.1144,144000.0
2014-07-11 13:00:00,32.3,32.38,32.29,32.35,162500.0,15.1144,15.1519,15.1098,15.1378,162500.0
2014-07-11 13:30:00,32.35,32.39,32.34,32.37,200700.0,15.1378,15.1566,15.1332,15.1472,200700.0
2014-07-11 14:00:00,32.38,32.46,32.38,32.43,246300.0,15.1519,15.1893,15.1519,15.1753,246300.0
2014-07-11 14:30:00,32.42,32.46,32.41,32.45,156100.0,15.1706,15.1893,15.1659,15.1846,156100.0
2014-07-11 15:00:00,32.45,32.48,32.43,32.47,348200.0,15.1846,15.1987,15.1753,15.194,348200.0
2014-07-11 15:30:00,32.48,32.54,32.47,32.54,903200.0,15.1987,15.2268,15.194,15.2268,903200.0
2014-07-14 09:30:00,32.89,33.0,32.85,32.94,521100.0,15.3905,15.442,15.3718,15.4139,521100.0
2014-07-14 10:00:00,32.95,32.95,32.86,32.9,302900.0,15.4186,15.4186,15.3765,15.3952,302900.0
2014-07-14 10:30:00,32.9,32.93,32.86,32.87,255900.0,15.3952,15.4092,15.3765,15.3812,255900.0
2014-07-14 11:00:00,32.88,32.93,32.82,32.83,327600.0,15.3859,15.4092,15.3578,15.3625,327600.0
2014-07-14 11:30:00,32.83,32.87,32.7,32.82,628100.0,15.3625,15.3812,15.3016,15.3578,628100.0
2014-07-14 12:00:00,32.83,32.87,32.79,32.79,162700.0,15.3625,15.3812,15.3437,15.3437,162700.0
2014-07-14 12:30:00,32.79,32.83,32.78,32.78,102700.0,15.3437,15.3625,15.3391,15.3391,102700.0
2014-07-14 13:00:00,32.79,32.84,32.78,32.83,171400.0,15.3437,15.3671,15.3391,15.3625,171400.0
2014-07-14 13:30:00,32.83,32.86,32.8,32.86,327300.0,15.3625,15.3765,15.3484,15.3765,327300.0
2014-07-14 14:00:00,32.86,32.93,32.85,32.9,403500.0,15.3765,15.4092,15.3718,15.3952,403500.0
2014-07-14 14:30:00,32.9,32.91,32.86,32.9,278500.0,15.3952,15.3999,15.3765,15.3952,278500.0
2014-07-14 15:00:00,32.9,32.9,32.84,32.85,317800.0,15.3952,15.3952,15.3671,15.3718,317800.0
2014-07-14 15:30:00,32.86,32.93,32.85,32.91,1796400.0,15.3765,15.4092,15.3718,15.3999,1796400.0
2014-07-15 09:30:00,33.25,33.28,33.17,33.21,807800.0,15.559,15.573,15.5216,15.5403,807800.0
2014-07-15 10:00:00,33.21,33.27,33.18,33.27,471300.0,15.5403,15.5683,15.5262,15.5683,471300.0
2014-07-15 10:30:00,33.26,33.28,33.2,33.24,819800.0,15.5637,15.573,15.5356,15.5543,819800.0
2014-07-15 11:00:00,33.24,33.34,33.24,33.3,468700.0,15.5543,15.6011,15.5543,15.5824,468700.0
2014-07-15 11:30:00,33.31,33.31,33.23,33.24,661600.0,15.5871,15.5871,15.5496,15.5543,661600.0
2014-07-15 12:00:00,33.24,33.3,33.24,33.27,941500.0,15.5543,15.5824,15.5543,15.5683,941500.0
2014-07-15 12:30:00,33.27,33.34,33.24,33.29,1014900.0,15.5683,15.6011,15.5543,15.5777,1014900.0
2014-07-15 13:00:00,33.29,33.32,33.24,33.25,527700.0,15.5777,15.5917,15.5543,15.559,527700.0
2014-07-15 13:30:00,33.26,33.31,33.25,33.3,523200.0,15.5637,15.5871,15.559,15.5824,523200.0
2014-07-15 14:00:00,33.3,33.36,33.29,33.35,654900.0,15.5824,15.6105,15.5777,15.6058,654900.0
2014-07-15 14:30:00,33.35,33.39,33.33,33.34,485800.0,15.6058,15.6245,15.5964,15.6011,485800.0
2014-07-15 15:00:00,33.34,33.35,33.27,33.31,671200.0,15.6011,15.6058,15.5683,15.5871,671200.0
2014-07-15 15:30:00,33.3,33.39,33.29,33.39,1271300.0,15.5824,15.6245,15.5777,15.6245,1271300.0
2014-07-16 09:30:00,33.67,33.67,33.5,33.6,546200.0,15.7555,15.7555,15.676,15.7228,546200.0
2014-07-16 10:00:00,33.61,33.64,33.52,33.55,309600.0,15.7274,15.7415,15.6853,15.6994,309600.0
2014-07-16 10:30:00,33.55,33.58,33.51,33.55,251500.0,15.6994,15.7134,15.6807,15.6994,251500.0
2014-07-16 11:00:00,33.54,33.57,33.5,33.55,344500.0,15.6947,15.7087,15.676,15.6994,344500.0
2014-07-16 11:30:00,33.55,33.66,33.51,33.66,425400.0,15.6994,15.7508,15.6807,15.7508,425400.0
2014-07-16 12:00:00,33.66,33.67,33.57,33.57,320000.0,15.7508,15.7555,15.7087,15.7087,320000.0
2014-07-16 12:30:00,33.58,33.59,33.49,33.56,368700.0,15.7134,15.7181,15.6713,15.7041,368700.0
2014-07-16 13:00:00,33.57,33.63,33.54,33.59,260700.0,15.7087,15.7368,15.6947,15.7181,260700.0
2014-07-16 13:30:00,33.58,33.59,33.5,33.58,240300.0,15.7134,15.7181,15.676,15.7134,240300.0
2014-07-16 14:00:00,33.58,33.64,33.52,33.54,221500.0,15.7134,15.7415,15.6853,15.6947,221500.0
2014-07-16 14:30:00,33.55,33.58,33.52,33.54,259100.0,15.6994,15.7134,15.6853,15.6947,259100.0
2014-07-16 15:00:00,33.54,33.59,33.52,33.59,228100.0,15.6947,15.7181,15.6853,15.7181,228100.0
2014-07-16 15:30:00,33.59,33.65,33.53,33.55,789200.0,15.7181,15.7462,15.69,15.6994,789200.0
2014-07-17 09:30:00,33.37,33.45,33.34,33.44,501200.0,15.6151,15.6526,15.6011,15.6479,501200.0
2014-07-17 10:00:00,33.44,33.48,33.37,33.45,611000.0,15.6479,15.6666,15.6151,15.6526,611000.0
2014-07-17 10:30:00,33.45,33.5,33.4,33.44,459000.0,15.6526,15.676,15.6292,15.6479,459000.0
2014-07-17 11:00:00,33.44,33.47,33.38,33.43,1550900.0,15.6479,15.6619,15.6198,15.6432,1550900.0
2014-07-17 11:30:00,33.42,33.44,33.21,33.21,918200.0,15.6385,15.6479,15.5403,15.5403,918200.0
2014-07-17 12:00:00,33.21,33.28,33.16,33.27,349900.0,15.5403,15.573,15.5169,15.5683,349900.0
2014-07-17 12:30:00,33.28,33.32,33.19,33.27,176400.0,15.573,15.5917,15.5309,15.5683,176400.0
2014-07-17 13:00:00,33.26,33.3,33.2,33.22,207300.0,15.5637,15.5824,15.5356,15.545,207300.0
2014-07-17 13:30:00,33.24,33.26,33.18,33.18,192600.0,15.5543,15.5637,15.5262,15.5262,192600.0
2014-07-17 14:00:00,33.2,33.22,33.16,33.18,162100.0,15.5356,15.545,15.5169,15.5262,162100.0
2014-07-17 14:30:00,33.18,33.26,33.18,33.24,187100.0,15.5262,15.5637,15.5262,15.5543,187100.0
2014-07-17 15:00:00,33.24,33.27,33.12,33.12,324000.0,15.5543,15.5683,15.4982,15.4982,324000.0
2014-07-17 15:30:00,33.13,33.17,33.06,33.15,598400.0,15.5028,15.5216,15.4701,15.5122,598400.0
2014-07-18 09:30:00,33.17,33.31,33.15,33.3,1135700.0,15.5216,15.5871,15.5122,15.5824,1135700.0
2014-07-18 10:00:00,33.31,33.36,33.25,33.3,235200.0,15.5871,15.6105,15.559,15.5824,235200.0
2014-07-18 10:30:00,33.29,33.35,33.26,33.35,484300.0,15.5777,15.6058,15.5637,15.6058,484300.0
2014-07-18 11:00:00,33.34,33.43,33.33,33.36,364700.0,15.6011,15.6432,15.5964,15.6105,364700.0
2014-07-18 11:30:00,33.36,33.45,33.32,33.36,165200.0,15.6105,15.6526,15.5917,15.6105,165200.0
2014-07-18 12:00:00,33.35,33.39,33.34,33.37,198800.0,15.6058,15.6245,15.6011,15.6151,198800.0
2014-07-18 12:30:00,33.37,33.4,33.34,33.39,137700.0,15.6151,15.6292,15.6011,15.6245,137700.0
2014-07-18 13:00:00,33.39,33.43,33.35,33.38,229300.0,15.6245,15.6432,15.6058,15.6198,229300.0
2014-07-18 13:30:00,33.37,33.44,33.35,33.41,184000.0,15.6151,15.6479,15.6058,15.6339,184000.0
2014-07-18 14:00:00,33.41,33.46,33.39,33.44,217500.0,15.6339,15.6573,15.6245,15.6479,217500.0
2014-07-18 14:30:00,33.45,33.47,33.43,33.45,174100.0,15.6526,15.6619,15.6432,15.6526,174100.0
2014-07-18 15:00:00,33.44,33.47,33.43,33.44,204800.0,15.6479,15.6619,15.6432,15.6479,204800.0
2014-07-18 15:30:00,33.43,33.47,33.39,33.4,452500.0,15.6432,15.6619,15.6245,15.6292,452500.0
2014-07-21 09:30:00,33.23,33.25,33.14,33.2,444900.0,15.5496,15.559,15.5075,15.5356,444900.0
2014-07-21 10:00:00,33.2,33.21,33.15,33.17,175200.0,15.5356,15.5403,15.5122,15.5216,175200.0
2014-07-21 10:30:00,33.16,33.16,33.07,33.12,183100.0,15.5169,15.5169,15.4748,15.4982,183100.0
2014-07-21 11:00:00,33.12,33.23,33.09,33.21,338500.0,15.4982,15.5496,15.4841,15.5403,338500.0
2014-07-21 11:30:00,33.21,33.25,33.14,33.23,224400.0,15.5403,15.559,15.5075,15.5496,224400.0
2014-07-21 12:00:00,33.23,33.25,33.17,33.17,441700.0,15.5496,15.559,15.5216,15.5216,441700.0
2014-07-21 12:30:00,33.17,33.23,33.15,33.19,225100.0,15.5216,15.5496,15.5122,15.5309,225100.0
2014-07-21 13:00:00,33.18,33.21,33.15,33.15,267000.0,15.5262,15.5403,15.5122,15.5122,267000.0
2014-07-21 13:30:00,33.15,33.18,33.13,33.14,118700.0,15.5122,15.5262,15.5028,15.5075,118700.0
2014-07-21 14:00:00,33.14,33.14,33.11,33.14,122400.0,15.5075,15.5075,15.4935,15.5075,122400.0
2014-07-21 14:30:00,33.14,33.16,33.11,33.11,134400.0,15.5075,15.5169,15.4935,15.4935,134400.0
2014-07-21 15:00:00,33.12,33.12,33.09,33.1,207900.0,15.4982,15.4982,15.4841,15.4888,207900.0
2014-07-21 15:30:00,33.09,33.1,33.05,33.08,450400.0,15.4841,15.4888,15.4654,15.4794,450400.0
2014-07-22 09:30:00,33.28,33.41,33.26,33.35,1030400.0,15.573,15.6339,15.5637,15.6058,1030400.0
2014-07-22 10:00:00,33.35,33.39,33.29,33.38,473200.0,15.6058,15.6245,15.5777,15.6198,473200.0
2014-07-22 10:30:00,33.39,33.42,33.37,33.37,412100.0,15.6245,15.6385,15.6151,15.6151,412100.0
2014-07-22 11:00:00,33.38,33.43,33.37,33.38,278100.0,15.6198,15.6432,15.6151,15.6198,278100.0
2014-07-22 11:30:00,33.38,33.39,33.3,33.38,270700.0,15.6198,15.6245,15.5824,15.6198,270700.0
2014-07-22 12:00:00,33.38,33.51,33.37,33.46,633500.0,15.6198,15.6807,15.6151,15.6573,633500.0
2014-07-22 12:30:00,33.46,33.5,33.45,33.45,406700.0,15.6573,15.676,15.6526,15.6526,406700.0
2014-07-22 13:00:00,33.45,33.47,33.45,33.46,124800.0,15.6526,15.6619,15.6526,15.6573,124800.0
2014-07-22 13:30:00,33.47,33.49,33.45,33.46,216900.0,15.6619,15.6713,15.6526,15.6573,216900.0
2014-07-22 14:00:00,33.46,33.47,33.42,33.43,122700.0,15.6573,15.6619,15.6385,15.6432,122700.0
2014-07-22 14:30:00,33.43,33.43,33.31,33.31,197600.0,15.6432,15.6432,15.5871,15.5871,197600.0
2014-07-22 15:00:00,33.31,33.32,33.24,33.3,585700.0,15.5871,15.5917,15.5543,15.5824,585700.0
2014-07-22 15:30:00,33.3,33.35,33.28,33.32,719000.0,15.5824,15.6058,15.573,15.5917,719000.0
2014-07-23 09:30:00,33.66,33.73,33.61,33.69,537500.0,15.7508,15.7836,15.7274,15.7649,537500.0
2014-07-23 10:00:00,33.69,33.7,33.57,33.61,237500.0,15.7649,15.7696,15.7087,15.7274,237500.0
2014-07-23 10:30:00,33.62,33.65,33.57,33.61,236800.0,15.7321,15.7462,15.7087,15.7274,236800.0
2014-07-23 11:00:00,33.61,33.64,33.59,33.6,311200.0,15.7274,15.7415,15.7181,15.7228,311200.0
2014-07-23 11:30:00,33.59,33.61,33.5,33.57,477900.0,15.7181,15.7274,15.676,15.7087,477900.0
2014-07-23 12:00:00,33.61,33.62,33.58,33.58,101400.0,15.7274,15.7321,15.7134,15.7134,101400.0
2014-07-23 12:30:00,33.59,33.59,33.55,33.58,93700.0,15.7181,15.7181,15.6994,15.7134,93700.0
2014-07-23 13:00:00,33.57,33.64,33.57,33.62,114500.0,15.7087,15.7415,15.7087,15.7321,114500.0
2014-07-23 13:30:00,33.63,33.63,33.55,33.56,134900.0,15.7368,15.7368,15.6994,15.7041,134900.0
2014-07-23 14:00:00,33.55,33.56,33.51,33.53,158300.0,15.6994,15.7041,15.6807,15.69,158300.0
2014-07-23 14:30:00,33.54,33.63,33.53,33.6,220700.0,15.6947,15.7368,15.69,15.7228,220700.0
2014-07-23 15:00:00,33.61,33.65,33.57,33.57,240800.0,15.7274,15.7462,15.7087,15.7087,240800.0
2014-07-23 15:30:00,33.57,33.59,33.54,33.59,355000.0,15.7087,15.7181,15.6947,15.7181,355000.0
2014-07-24 09:30:00,33.56,33.56,33.42,33.45,281900.0,15.7041,15.7041,15.6385,15.6526,281900.0
2014-07-24 10:00:00,33.45,33.5,33.43,33.48,210400.0,15.6526,15.676,15.6432,15.6666,210400.0
2014-07-24 10:30:00,33.48,33.53,33.44,33.53,246400.0,15.6666,15.69,15.6479,15.69,246400.0
2014-07-24 11:00:00,33.53,33.58,33.5,33.54,180000.0,15.69,15.7134,15.676,15.6947,180000.0
2014-07-24 11:30:00,33.53,33.6,33.51,33.57,219000.0,15.69,15.7228,15.6807,15.7087,219000.0
2014-07-24 12:00:00,33.57,33.59,33.51,33.56,201200.0,15.7087,15.7181,15.6807,15.7041,201200.0
2014-07-24 12:30:00,33.55,33.57,33.49,33.53,177200.0,15.6994,15.7087,15.6713,15.69,177200.0
2014-07-24 13:00:00,33.52,33.56,33.51,33.54,158900.0,15.6853,15.7041,15.6807,15.6947,158900.0
2014-07-24 13:30:00,33.54,33.55,33.51,33.52,137200.0,15.6947,15.6994,15.6807,15.6853,137200.0
2014-07-24 14:00:00,33.53,33.53,33.5,33.51,114800.0,15.69,15.69,15.676,15.6807,114800.0
2014-07-24 14:30:00,33.5,33.52,33.47,33.47,131000.0,15.676,15.6853,15.6619,15.6619,131000.0
2014-07-24 15:00:00,33.48,33.53,33.46,33.48,191800.0,15.6666,15.69,15.6573,15.6666,191800.0
2014-07-24 15:30:00,33.48,33.54,33.48,33.51,456500.0,15.6666,15.6947,15.6666,15.6807,456500.0
2014-07-25 09:30:00,34.39,34.45,34.27,34.4,978800.0,16.0924,16.1205,16.0363,16.0971,978800.0
2014-07-25 10:00:00,34.39,34.46,34.39,34.44,430900.0,16.0924,16.1252,16.0924,16.1158,430900.0
2014-07-25 10:30:00,34.45,34.45,34.35,34.39,503800.0,16.1205,16.1205,16.0737,16.0924,503800.0
2014-07-25 11:00:00,34.38,34.42,34.33,34.35,629700.0,16.0878,16.1065,16.0644,16.0737,629700.0
2014-07-25 11:30:00,34.35,34.36,34.16,34.26,506900.0,16.0737,16.0784,15.9848,16.0316,506900.0
2014-07-25 12:00:00,34.26,34.33,34.21,34.24,299900.0,16.0316,16.0644,16.0082,16.0223,299900.0
2014-07-25 12:30:00,34.24,34.25,34.17,34.23,284000.0,16.0223,16.0269,15.9895,16.0176,284000.0
2014-07-25 13:00:00,34.23,34.23,34.17,34.17,157800.0,16.0176,16.0176,15.9895,15.9895,157800.0
2014-07-25 13:30:00,34.18,34.18,34.12,34.12,213500.0,15.9942,15.9942,15.9661,15.9661,213500.0
2014-07-25 14:00:00,34.13,34.2,34.12,34.18,207100.0,15.9708,16.0035,15.9661,15.9942,207100.0
2014-07-25 14:30:00,34.19,34.19,34.14,34.14,119600.0,15.9989,15.9989,15.9755,15.9755,119600.0
2014-07-25 15:00:00,34.15,34.15,34.09,34.12,470300.0,15.9801,15.9801,15.9521,15.9661,470300.0
2014-07-25 15:30:00,34.12,34.18,34.08,34.16,1010100.0,15.9661,15.9942,15.9474,15.9848,1010100.0
2014-07-28 09:30:00,34.36,34.39,34.18,34.28,500200.0,16.0784,16.0924,15.9942,16.041,500200.0
2014-07-28 10:00:00,34.28,34.29,34.12,34.28,356200.0,16.041,16.0456,15.9661,16.041,356200.0
2014-07-28 10:30:00,34.28,34.3,34.23,34.28,134600.0,16.041,16.0503,16.0176,16.041,134600.0
2014-07-28 11:00:00,34.29,34.36,34.23,34.3,261600.0,16.0456,16.0784,16.0176,16.0503,261600.0
2014-07-28 11:30:00,34.31,34.34,34.28,34.32,171500.0,16.055,16.069,16.041,16.0597,171500.0
2014-07-28 12:00:00,34.32,34.35,34.31,34.34,163500.0,16.0597,16.0737,16.055,16.069,163500.0
2014-07-28 12:30:00,34.33,34.37,34.31,34.37,157200.0,16.0644,16.0831,16.055,16.0831,157200.0
2014-07-28 13:00:00,34.37,34.44,34.35,34.44,144900.0,16.0831,16.1158,16.0737,16.1158,144900.0
2014-07-28 13:30:00,34.43,34.48,34.4,34.4,123400.0,16.1112,16.1346,16.0971,16.0971,123400.0
2014-07-28 14:00:00,34.4,34.41,34.37,34.37,75600.0,16.0971,16.1018,16.0831,16.0831,75600.0
2014-07-28 14:30:00,34.37,34.39,34.37,34.38,87000.0,16.0831,16.0924,16.0831,16.0878,87000.0
2014-07-28 15:00:00,34.38,34.39,34.37,34.37,124700.0,16.0878,16.0924,16.0831,16.0831,124700.0
2014-07-28 15:30:00,34.37,34.38,34.3,34.33,445700.0,16.0831,16.0878,16.0503,16.0644,445700.0
2014-07-29 09:30:00,34.67,34.69,34.34,34.53,845800.0,16.2235,16.2328,16.069,16.158,845800.0
2014-07-29 10:00:00,34.53,34.55,34.43,34.48,562600.0,16.158,16.1673,16.1112,16.1346,562600.0
2014-07-29 10:30:00,34.48,34.55,34.47,34.51,167000.0,16.1346,16.1673,16.1299,16.1486,167000.0
2014-07-29 11:00:00,34.51,34.54,34.34,34.34,583700.0,16.1486,16.1626,16.069,16.069,583700.0
2014-07-29 11:30:00,34.34,34.38,34.29,34.38,412900.0,16.069,16.0878,16.0456,16.0878,412900.0
2014-07-29 12:00:00,34.38,34.52,34.36,34.47,166100.0,16.0878,16.1533,16.0784,16.1299,166100.0
2014-07-29 12:30:00,34.47,34.58,34.45,34.56,152500.0,16.1299,16.1814,16.1205,16.172,152500.0
2014-07-29 13:00:00,34.57,34.57,34.52,34.54,161600.0,16.1767,16.1767,16.1533,16.1626,161600.0
2014-07-29 13:30:00,34.54,34.57,34.53,34.56,177500.0,16.1626,16.1767,16.158,16.172,177500.0
2014-07-29 14:00:00,34.57,34.57,34.42,34.46,287200.0,16.1767,16.1767,16.1065,16.1252,287200.0
2014-07-29 14:30:00,34.46,34.5,34.43,34.48,202300.0,16.1252,16.1439,16.1112,16.1346,202300.0
2014-07-29 15:00:00,34.48,34.48,34.39,34.39,197200.0,16.1346,16.1346,16.0924,16.0924,197200.0
2014-07-29 15:30:00,34.39,34.48,34.36,34.46,1034300.0,16.0924,16.1346,16.0784,16.1252,1034300.0
2014-07-30 09:30:00,34.3,34.36,34.25,34.26,522200.0,16.0503,16.0784,16.0269,16.0316,522200.0
2014-07-30 10:00:00,34.27,34.27,34.14,34.19,213500.0,16.0363,16.0363,15.9755,15.9989,213500.0
2014-07-30 10:30:00,34.19,34.21,34.04,34.18,307000.0,15.9989,16.0082,15.9287,15.9942,307000.0
2014-07-30 11:00:00,34.19,34.21,34.07,34.2,286300.0,15.9989,16.0082,15.9427,16.0035,286300.0
2014-07-30 11:30:00,34.2,34.2,34.03,34.04,177300.0,16.0035,16.0035,15.924,15.9287,177300.0
2014-07-30 12:00:00,34.05,34.15,34.04,34.12,185500.0,15.9333,15.9801,15.9287,15.9661,185500.0
2014-07-30 12:30:00,34.13,34.23,34.12,34.16,172700.0,15.9708,16.0176,15.9661,15.9848,172700.0
2014-07-30 13:00:00,34.15,34.17,34.11,34.15,226400.0,15.9801,15.9895,15.9614,15.9801,226400.0
2014-07-30 13:30:00,34.15,34.23,34.15,34.16,130600.0,15.9801,16.0176,15.9801,15.9848,130600.0
2014-07-30 14:00:00,34.16,34.28,34.1,34.25,349700.0,15.9848,16.041,15.9567,16.0269,349700.0
2014-07-30 14:30:00,34.24,34.27,34.22,34.26,569100.0,16.0223,16.0363,16.0129,16.0316,569100.0
2014-07-30 15:00:00,34.26,34.32,34.23,34.27,399100.0,16.0316,16.0597,16.0176,16.0363,399100.0
2014-07-30 15:30:00,34.27,34.36,34.27,34.34,504700.0,16.0363,16.0784,16.0363,16.069,504700.0
2014-07-31 09:30:00,33.46,33.56,33.44,33.54,1130100.0,15.6573,15.7041,15.6479,15.6947,1130100.0
2014-07-31 10:00:00,33.54,33.57,33.4,33.41,533500.0,15.6947,15.7087,15.6292,15.6339,533500.0
2014-07-31 10:30:00,33.41,33.49,33.25,33.26,853400.0,15.6339,15.6713,15.559,15.5637,853400.0
2014-07-31 11:00:00,33.27,33.38,33.26,33.34,446300.0,15.5683,15.6198,15.5637,15.6011,446300.0
2014-07-31 11:30:00,33.33,33.47,33.23,33.24,619300.0,15.5964,15.6619,15.5496,15.5543,619300.0
2014-07-31 12:00:00,33.23,33.28,33.11,33.12,292700.0,15.5496,15.573,15.4935,15.4982,292700.0
2014-07-31 12:30:00,33.12,33.25,33.12,33.23,188500.0,15.4982,15.559,15.4982,15.5496,188500.0
2014-07-31 13:00:00,33.24,33.24,33.18,33.2,202700.0,15.5543,15.5543,15.5262,15.5356,202700.0
2014-07-31 13:30:00,33.2,33.31,33.2,33.26,179800.0,15.5356,15.5871,15.5356,15.5637,179800.0
2014-07-31 14:00:00,33.27,33.33,33.25,33.31,209900.0,15.5683,15.5964,15.559,15.5871,209900.0
2014-07-31 14:30:00,33.32,33.33,33.23,33.23,279900.0,15.5917,15.5964,15.5496,15.5496,279900.0
2014-07-31 15:00:00,33.22,33.27,33.2,33.23,220300.0,15.545,15.5683,15.5356,15.5496,220300.0
2014-07-31 15:30:00,33.23,33.27,33.2,33.23,683000.0,15.5496,15.5683,15.5356,15.5496,683000.0
2014-08-01 09:30:00,33.0,33.21,32.98,33.17,384400.0,15.442,15.5403,15.4326,15.5216,384400.0
2014-08-01 10:00:00,33.19,33.22,33.11,33.14,196400.0,15.5309,15.545,15.4935,15.5075,196400.0
2014-08-01 10:30:00,33.15,33.16,33.08,33.11,249300.0,15.5122,15.5169,15.4794,15.4935,249300.0
2014-08-01 11:00:00,33.1,33.11,33.01,33.04,150500.0,15.4888,15.4935,15.4467,15.4607,150500.0
2014-08-01 11:30:00,33.04,33.06,32.84,32.87,258100.0,15.4607,15.4701,15.3671,15.3812,258100.0
2014-08-01 12:00:00,32.88,32.88,32.76,32.79,359700.0,15.3859,15.3859,15.3297,15.3437,359700.0
2014-08-01 12:30:00,32.79,32.85,32.76,32.83,117700.0,15.3437,15.3718,15.3297,15.3625,117700.0
2014-08-01 13:00:00,32.83,32.96,32.79,32.95,117700.0,15.3625,15.4233,15.3437,15.4186,117700.0
2014-08-01 13:30:00,32.95,32.96,32.88,32.93,174400.0,15.4186,15.4233,15.3859,15.4092,174400.0
2014-08-01 14:00:00,32.94,32.95,32.88,32.9,218800.0,15.4139,15.4186,15.3859,15.3952,218800.0
2014-08-01 14:30:00,32.9,32.93,32.86,32.88,179200.0,15.3952,15.4092,15.3765,15.3859,179200.0
2014-08-01 15:00:00,32.88,32.93,32.86,32.89,212600.0,15.3859,15.4092,15.3765,15.3905,212600.0
2014-08-01 15:30:00,32.89,32.91,32.85,32.87,597100.0,15.3905,15.3999,15.3718,15.3812,597100.0
2014-08-04 09:30:00,33.21,33.23,32.96,33.07,414100.0,15.5403,15.5496,15.4233,15.4748,414100.0
2014-08-04 10:00:00,33.06,33.08,32.98,33.07,143200.0,15.4701,15.4794,15.4326,15.4748,143200.0
2014-08-04 10:30:00,33.06,33.1,32.96,32.98,144200.0,15.4701,15.4888,15.4233,15.4326,144200.0
2014-08-04 11:00:00,32.98,33.08,32.97,33.05,124800.0,15.4326,15.4794,15.428,15.4654,124800.0
2014-08-04 11:30:00,33.04,33.05,32.99,33.0,112900.0,15.4607,15.4654,15.4373,15.442,112900.0
2014-08-04 12:00:00,33.01,33.03,32.98,33.02,157400.0,15.4467,15.456,15.4326,15.4514,157400.0
2014-08-04 12:30:00,33.03,33.05,32.99,33.04,125400.0,15.456,15.4654,15.4373,15.4607,125400.0
2014-08-04 13:00:00,33.03,33.04,33.01,33.01,74600.0,15.456,15.4607,15.4467,15.4467,74600.0
2014-08-04 13:30:00,33.01,33.1,33.01,33.07,101800.0,15.4467,15.4888,15.4467,15.4748,101800.0
2014-08-04 14:00:00,33.07,33.09,33.06,33.08,105800.0,15.4748,15.4841,15.4701,15.4794,105800.0
2014-08-04 14:30:00,33.07,33.18,33.07,33.11,143100.0,15.4748,15.5262,15.4748,15.4935,143100.0
2014-08-04 15:00:00,33.11,33.2,33.11,33.19,155400.0,15.4935,15.5356,15.4935,15.5309,155400.0
2014-08-04 15:30:00,33.19,33.27,33.17,33.18,561000.0,15.5309,15.5683,15.5216,15.5262,561000.0
2014-08-05 09:30:00,33.02,33.06,32.85,32.92,283700.0,15.4514,15.4701,15.3718,15.4046,283700.0
2014-08-05 10:00:00,32.92,33.0,32.87,33.0,147500.0,15.4046,15.442,15.3812,15.442,147500.0
2014-08-05 10:30:00,33.0,33.05,32.93,32.94,117800.0,15.442,15.4654,15.4092,15.4139,117800.0
2014-08-05 11:00:00,32.94,33.01,32.91,32.95,192200.0,15.4139,15.4467,15.3999,15.4186,192200.0
2014-08-05 11:30:00,32.95,33.09,32.94,32.98,125700.0,15.4186,15.4841,15.4139,15.4326,125700.0
2014-08-05 12:00:00,32.99,33.03,32.92,32.93,175700.0,15.4373,15.456,15.4046,15.4092,175700.0
2014-08-05 12:30:00,32.93,32.99,32.91,32.97,224300.0,15.4092,15.4373,15.3999,15.428,224300.0
2014-08-05 13:00:00,32.98,33.07,32.96,33.03,268800.0,15.4326,15.4748,15.4233,15.456,268800.0
2014-08-05 13:30:00,33.03,33.04,32.81,32.81,448900.0,15.456,15.4607,15.3531,15.3531,448900.0
2014-08-05 14:00:00,32.81,32.83,32.75,32.8,373700.0,15.3531,15.3625,15.325,15.3484,373700.0
2014-08-05 14:30:00,32.8,32.85,32.79,32.81,306100.0,15.3484,15.3718,15.3437,15.3531,306100.0
2014-08-05 15:00:00,32.81,32.87,32.79,32.83,374300.0,15.3531,15.3812,15.3437,15.3625,374300.0
2014-08-05 15:30:00,32.83,32.9,32.83,32.89,523800.0,15.3625,15.3952,15.3625,15.3905,523800.0
2014-08-06 09:30:00,33.29,33.37,33.17,33.26,667400.0,15.5777,15.6151,15.5216,15.5637,667400.0
2014-08-06 10:00:00,33.27,33.31,33.26,33.29,421600.0,15.5683,15.5871,15.5637,15.5777,421600.0
2014-08-06 10:30:00,33.29,33.3,33.15,33.22,152600.0,15.5777,15.5824,15.5122,15.545,152600.0
2014-08-06 11:00:00,33.22,33.29,33.2,33.26,189900.0,15.545,15.5777,15.5356,15.5637,189900.0
2014-08-06 11:30:00,33.26,33.32,33.25,33.28,160000.0,15.5637,15.5917,15.559,15.573,160000.0
2014-08-06 12:00:00,33.29,33.31,33.25,33.26,115200.0,15.5777,15.5871,15.559,15.5637,115200.0
2014-08-06 12:30:00,33.27,33.31,33.25,33.28,92900.0,15.5683,15.5871,15.559,15.573,92900.0
2014-08-06 13:00:00,33.29,33.3,33.25,33.25,101400.0,15.5777,15.5824,15.559,15.559,101400.0
2014-08-06 13:30:00,33.25,33.26,33.19,33.22,148600.0,15.559,15.5637,15.5309,15.545,148600.0
2014-08-06 14:00:00,33.21,33.24,33.18,33.2,131800.0,15.5403,15.5543,15.5262,15.5356,131800.0
2014-08-06 14:30:00,33.21,33.23,33.18,33.19,166500.0,15.5403,15.5496,15.5262,15.5309,166500.0
2014-08-06 15:00:00,33.18,33.28,33.17,33.24,215400.0,15.5262,15.573,15.5216,15.5543,215400.0
2014-08-06 15:30:00,33.25,33.28,33.21,33.25,294000.0,15.559,15.573,15.5403,15.559,294000.0
2014-08-07 09:30:00,33.13,33.18,33.01,33.01,580900.0,15.5028,15.5262,15.4467,15.4467,580900.0
2014-08-07 10:00:00,33.02,33.04,32.93,33.02,426200.0,15.4514,15.4607,15.4092,15.4514,426200.0
2014-08-07 10:30:00,33.03,33.09,32.95,33.02,321300.0,15.456,15.4841,15.4186,15.4514,321300.0
2014-08-07 11:00:00,33.02,33.02,32.9,32.91,311300.0,15.4514,15.4514,15.3952,15.3999,311300.0
2014-08-07 11:30:00,32.91,32.97,32.75,32.79,244000.0,15.3999,15.428,15.325,15.3437,244000.0
2014-08-07 12:00:00,32.79,32.87,32.74,32.77,280100.0,15.3437,15.3812,15.3203,15.3344,280100.0
2014-08-07 12:30:00,32.77,32.86,32.72,32.84,213300.0,15.3344,15.3765,15.311,15.3671,213300.0
2014-08-07 13:00:00,32.84,32.92,32.82,32.85,201000.0,15.3671,15.4046,15.3578,15.3718,201000.0
2014-08-07 13:30:00,32.85,32.85,32.75,32.76,217800.0,15.3718,15.3718,15.325,15.3297,217800.0
2014-08-07 14:00:00,32.76,32.78,32.72,32.73,269700.0,15.3297,15.3391,15.311,15.3157,269700.0
2014-08-07 14:30:00,32.74,32.75,32.66,32.69,479700.0,15.3203,15.325,15.2829,15.2969,479700.0
2014-08-07 15:00:00,32.68,32.72,32.58,32.61,611400.0,15.2923,15.311,15.2455,15.2595,611400.0
2014-08-07 15:30:00,32.61,32.72,32.6,32.7,743100.0,15.2595,15.311,15.2548,15.3016,743100.0
2014-08-08 09:30:00,32.38,32.39,32.18,32.2,836400.0,15.1519,15.1566,15.0583,15.0677,836400.0
2014-08-08 10:00:00,32.2,32.22,32.1,32.13,256500.0,15.0677,15.077,15.0209,15.0349,256500.0
2014-08-08 10:30:00,32.13,32.22,32.1,32.11,491000.0,15.0349,15.077,15.0209,15.0255,491000.0
2014-08-08 11:00:00,32.11,32.19,32.1,32.14,228200.0,15.0255,15.063,15.0209,15.0396,228200.0
2014-08-08 11:30:00,32.14,32.19,32.1,32.13,140600.0,15.0396,15.063,15.0209,15.0349,140600.0
2014-08-08 12:00:00,32.12,32.14,32.05,32.06,214100.0,15.0302,15.0396,14.9975,15.0021,214100.0
2014-08-08 12:30:00,32.06,32.06,32.02,32.04,144300.0,15.0021,15.0021,14.9834,14.9928,144300.0
2014-08-08 13:00:00,32.05,32.27,32.03,32.24,288500.0,14.9975,15.1004,14.9881,15.0864,288500.0
2014-08-08 13:30:00,32.23,32.29,32.15,32.18,402900.0,15.0817,15.1098,15.0443,15.0583,402900.0
2014-08-08 14:00:00,32.18,32.2,32.15,32.15,266300.0,15.0583,15.0677,15.0443,15.0443,266300.0
2014-08-08 14:30:00,32.15,32.16,32.12,32.15,194400.0,15.0443,15.0489,15.0302,15.0443,194400.0
2014-08-08 15:00:00,32.15,32.19,32.13,32.15,280900.0,15.0443,15.063,15.0349,15.0443,280900.0
2014-08-08 15:30:00,32.15,32.23,32.15,32.18,853500.0,15.0443,15.0817,15.0443,15.0583,853500.0
2014-08-11 09:30:00,32.4,32.45,32.32,32.45,292900.0,15.1612,15.1846,15.1238,15.1846,292900.0
2014-08-11 10:00:00,32.45,32.46,32.35,32.4,205800.0,15.1846,15.1893,15.1378,15.1612,205800.0
2014-08-11 10:30:00,32.4,32.47,32.39,32.44,212800.0,15.1612,15.194,15.1566,15.18,212800.0
2014-08-11 11:00:00,32.44,32.52,32.44,32.44,324100.0,15.18,15.2174,15.18,15.18,324100.0
2014-08-11 11:30:00,32.45,32.45,32.39,32.43,249300.0,15.1846,15.1846,15.1566,15.1753,249300.0
2014-08-11 12:00:00,32.43,32.44,32.33,32.44,201400.0,15.1753,15.18,15.1285,15.18,201400.0
2014-08-11 12:30:00,32.44,32.51,32.43,32.43,163000.0,15.18,15.2127,15.1753,15.1753,163000.0
2014-08-11 13:00:00,32.43,32.48,32.42,32.44,178900.0,15.1753,15.1987,15.1706,15.18,178900.0
2014-08-11 13:30:00,32.43,32.46,32.41,32.45,221200.0,15.1753,15.1893,15.1659,15.1846,221200.0
2014-08-11 14:00:00,32.45,32.46,32.35,32.37,271300.0,15.1846,15.1893,15.1378,15.1472,271300.0
2014-08-11 14:30:00,32.36,32.39,32.33,32.37,343800.0,15.1425,15.1566,15.1285,15.1472,343800.0
2014-08-11 15:00:00,32.37,32.37,32.31,32.33,258300.0,15.1472,15.1472,15.1191,15.1285,258300.0
2014-08-11 15:30:00,32.33,32.42,32.32,32.38,800700.0,15.1285,15.1706,15.1238,15.1519,800700.0
2014-08-12 09:30:00,32.32,32.49,32.31,32.48,227700.0,15.1238,15.2034,15.1191,15.1987,227700.0
2014-08-12 10:00:00,32.47,32.5,32.41,32.46,128500.0,15.194,15.208,15.1659,15.1893,128500.0
2014-08-12 10:30:00,32.45,32.5,32.43,32.48,148500.0,15.1846,15.208,15.1753,15.1987,148500.0
2014-08-12 11:00:00,32.47,32.49,32.41,32.48,235100.0,15.194,15.2034,15.1659,15.1987,235100.0
2014-08-12 11:30:00,32.48,32.65,32.47,32.55,129800.0,15.1987,15.2782,15.194,15.2314,129800.0
2014-08-12 12:00:00,32.55,32.55,32.49,32.5,158900.0,15.2314,15.2314,15.2034,15.208,158900.0
2014-08-12 12:30:00,32.51,32.56,32.5,32.5,76000.0,15.2127,15.2361,15.208,15.208,76000.0
2014-08-12 13:00:00,32.51,32.57,32.5,32.56,117000.0,15.2127,15.2408,15.208,15.2361,117000.0
2014-08-12 13:30:00,32.56,32.57,32.48,32.52,156800.0,15.2361,15.2408,15.1987,15.2174,156800.0
2014-08-12 14:00:00,32.53,32.53,32.44,32.47,123700.0,15.2221,15.2221,15.18,15.194,123700.0
2014-08-12 14:30:00,32.46,32.52,32.45,32.52,118200.0,15.1893,15.2174,15.1846,15.2174,118200.0
2014-08-12 15:00:00,32.52,32.55,32.5,32.51,176200.0,15.2174,15.2314,15.208,15.2127,176200.0
2014-08-12 15:30:00,32.5,32.58,32.49,32.58,325400.0,15.208,15.2455,15.2034,15.2455,325400.0
2014-08-13 09:30:00,32.98,32.99,32.79,32.82,644100.0,15.4326,15.4373,15.3437,15.3578,644100.0
2014-08-13 10:00:00,32.82,32.88,32.75,32.88,246500.0,15.3578,15.3859,15.325,15.3859,246500.0
2014-08-13 10:30:00,32.88,32.91,32.75,32.77,212500.0,15.3859,15.3999,15.325,15.3344,212500.0
2014-08-13 11:00:00,32.77,32.93,32.76,32.92,173200.0,15.3344,15.4092,15.3297,15.4046,173200.0
2014-08-13 11:30:00,32.9,32.9,32.82,32.86,175500.0,15.3952,15.3952,15.3578,15.3765,175500.0
2014-08-13 12:00:00,32.86,32.89,32.84,32.88,129000.0,15.3765,15.3905,15.3671,15.3859,129000.0
2014-08-13 12:30:00,32.89,32.91,32.84,32.87,176700.0,15.3905,15.3999,15.3671,15.3812,176700.0
2014-08-13 13:00:00,32.86,32.91,32.86,32.9,178200.0,15.3765,15.3999,15.3765,15.3952,178200.0
2014-08-13 13:30:00,32.9,32.93,32.88,32.93,83800.0,15.3952,15.4092,15.3859,15.4092,83800.0
2014-08-13 14:00:00,32.93,32.93,32.87,32.88,146200.0,15.4092,15.4092,15.3812,15.3859,146200.0
2014-08-13 14:30:00,32.88,32.89,32.86,32.89,134600.0,15.3859,15.3905,15.3765,15.3905,134600.0
2014-08-13 15:00:00,32.89,32.91,32.87,32.9,133300.0,15.3905,15.3999,15.3812,15.3952,133300.0
2014-08-13 15:30:00,32.9,32.94,32.89,32.93,528300.0,15.3952,15.4139,15.3905,15.4092,528300.0
2014-08-14 09:30:00,32.98,32.98,32.89,32.91,209500.0,15.4326,15.4326,15.3905,15.3999,209500.0
2014-08-14 10:00:00,32.91,32.97,32.76,32.77,253600.0,15.3999,15.428,15.3297,15.3344,253600.0
2014-08-14 10:30:00,32.77,32.8,32.68,32.68,164400.0,15.3344,15.3484,15.2923,15.2923,164400.0
2014-08-14 11:00:00,32.69,32.78,32.66,32.67,217200.0,15.2969,15.3391,15.2829,15.2876,217200.0
2014-08-14 11:30:00,32.68,32.73,32.66,32.69,147100.0,15.2923,15.3157,15.2829,15.2969,147100.0
2014-08-14 12:00:00,32.68,32.75,32.68,32.73,121100.0,15.2923,15.325,15.2923,15.3157,121100.0
2014-08-14 12:30:00,32.73,32.75,32.71,32.72,80000.0,15.3157,15.325,15.3063,15.311,80000.0
2014-08-14 13:00:00,32.72,32.73,32.67,32.69,73900.0,15.311,15.3157,15.2876,15.2969,73900.0
2014-08-14 13:30:00,32.69,32.72,32.68,32.69,92300.0,15.2969,15.311,15.2923,15.2969,92300.0
2014-08-14 14:00:00,32.7,32.71,32.68,32.68,100600.0,15.3016,15.3063,15.2923,15.2923,100600.0
2014-08-14 14:30:00,32.69,32.73,32.67,32.71,154700.0,15.2969,15.3157,15.2876,15.3063,154700.0
2014-08-14 15:00:00,32.72,32.74,32.7,32.73,157800.0,15.311,15.3203,15.3016,15.3157,157800.0
2014-08-14 15:30:00,32.73,32.75,32.71,32.74,353700.0,15.3157,15.325,15.3063,15.3203,353700.0
2014-08-15 09:30:00,33.07,33.11,32.98,33.11,994500.0,15.4748,15.4935,15.4326,15.4935,994500.0
2014-08-15 10:00:00,33.11,33.18,33.08,33.13,394800.0,15.4935,15.5262,15.4794,15.5028,394800.0
2014-08-15 10:30:00,33.13,33.15,32.8,32.95,722300.0,15.5028,15.5122,15.3484,15.4186,722300.0
2014-08-15 11:00:00,32.94,33.08,32.9,32.93,526900.0,15.4139,15.4794,15.3952,15.4092,526900.0
2014-08-15 11:30:00,32.93,33.02,32.89,32.94,366000.0,15.4092,15.4514,15.3905,15.4139,366000.0
2014-08-15 12:00:00,32.94,32.98,32.87,32.98,328400.0,15.4139,15.4326,15.3812,15.4326,328400.0
2014-08-15 12:30:00,32.98,33.06,32.96,33.06,173100.0,15.4326,15.4701,15.4233,15.4701,173100.0
2014-08-15 13:00:00,33.05,33.11,33.01,33.09,249100.0,15.4654,15.4935,15.4467,15.4841,249100.0
2014-08-15 13:30:00,33.09,33.11,33.01,33.03,134600.0,15.4841,15.4935,15.4467,15.456,134600.0
2014-08-15 14:00:00,33.02,33.12,33.02,33.11,267800.0,15.4514,15.4982,15.4514,15.4935,267800.0
2014-08-15 14:30:00,33.1,33.14,33.07,33.09,226800.0,15.4888,15.5075,15.4748,15.4841,226800.0
2014-08-15 15:00:00,33.09,33.13,33.08,33.1,409600.0,15.4841,15.5028,15.4794,15.4888,409600.0
2014-08-15 15:30:00,33.11,33.15,33.09,33.13,834600.0,15.4935,15.5122,15.4841,15.5028,834600.0
2014-08-18 09:30:00,33.41,33.47,33.37,33.45,524000.0,15.6339,15.6619,15.6151,15.6526,524000.0
2014-08-18 10:00:00,33.46,33.49,33.37,33.4,222800.0,15.6573,15.6713,15.6151,15.6292,222800.0
2014-08-18 10:30:00,33.4,33.45,33.36,33.39,203200.0,15.6292,15.6526,15.6105,15.6245,203200.0
2014-08-18 11:00:00,33.38,33.41,33.36,33.39,123800.0,15.6198,15.6339,15.6105,15.6245,123800.0
2014-08-18 11:30:00,33.38,33.49,33.36,33.4,137800.0,15.6198,15.6713,15.6105,15.6292,137800.0
2014-08-18 12:00:00,33.41,33.46,33.38,33.39,124700.0,15.6339,15.6573,15.6198,15.6245,124700.0
2014-08-18 12:30:00,33.39,33.5,33.38,33.44,198400.0,15.6245,15.676,15.6198,15.6479,198400.0
2014-08-18 13:00:00,33.44,33.46,33.39,33.41,184300.0,15.6479,15.6573,15.6245,15.6339,184300.0
2014-08-18 13:30:00,33.4,33.43,33.39,33.41,126800.0,15.6292,15.6432,15.6245,15.6339,126800.0
2014-08-18 14:00:00,33.41,33.42,33.38,33.38,122400.0,15.6339,15.6385,15.6198,15.6198,122400.0
2014-08-18 14:30:00,33.38,33.4,33.37,33.37,142600.0,15.6198,15.6292,15.6151,15.6151,142600.0
2014-08-18 15:00:00,33.37,33.4,33.36,33.38,137200.0,15.6151,15.6292,15.6105,15.6198,137200.0
2014-08-18 15:30:00,33.38,33.44,33.37,33.42,398700.0,15.6198,15.6479,15.6151,15.6385,398700.0
2014-08-19 09:30:00,33.54,33.55,33.36,33.4,974300.0,15.6947,15.6994,15.6105,15.6292,974300.0
2014-08-19 10:00:00,33.41,33.53,33.4,33.51,364100.0,15.6339,15.69,15.6292,15.6807,364100.0
2014-08-19 10:30:00,33.51,33.53,33.49,33.52,185400.0,15.6807,15.69,15.6713,15.6853,185400.0
2014-08-19 11:00:00,33.52,33.56,33.49,33.54,150200.0,15.6853,15.7041,15.6713,15.6947,150200.0
2014-08-19 11:30:00,33.54,33.59,33.51,33.59,188800.0,15.6947,15.7181,15.6807,15.7181,188800.0
2014-08-19 12:00:00,33.59,33.61,33.55,33.57,190300.0,15.7181,15.7274,15.6994,15.7087,190300.0
2014-08-19 12:30:00,33.57,33.6,33.54,33.59,106000.0,15.7087,15.7228,15.6947,15.7181,106000.0
2014-08-19 13:00:00,33.59,33.61,33.57,33.57,87100.0,15.7181,15.7274,15.7087,15.7087,87100.0
2014-08-19 13:30:00,33.57,33.6,33.54,33.59,131400.0,15.7087,15.7228,15.6947,15.7181,131400.0
2014-08-19 14:00:00,33.59,33.62,33.59,33.6,105500.0,15.7181,15.7321,15.7181,15.7228,105500.0
2014-08-19 14:30:00,33.61,33.61,33.56,33.58,123200.0,15.7274,15.7274,15.7041,15.7134,123200.0
2014-08-19 15:00:00,33.58,33.58,33.56,33.57,91500.0,15.7134,15.7134,15.7041,15.7087,91500.0
2014-08-19 15:30:00,33.56,33.58,33.53,33.54,407800.0,15.7041,15.7134,15.69,15.6947,407800.0
2014-08-20 09:30:00,33.37,33.41,33.31,33.37,302500.0,15.6151,15.6339,15.5871,15.6151,302500.0
2014-08-20 10:00:00,33.38,33.4,33.31,33.39,102000.0,15.6198,15.6292,15.5871,15.6245,102000.0
2014-08-20 10:30:00,33.4,33.43,33.35,33.37,123300.0,15.6292,15.6432,15.6058,15.6151,123300.0
2014-08-20 11:00:00,33.37,33.46,33.33,33.44,197300.0,15.6151,15.6573,15.5964,15.6479,197300.0
2014-08-20 11:30:00,33.44,33.44,33.38,33.41,103600.0,15.6479,15.6479,15.6198,15.6339,103600.0
2014-08-20 12:00:00,33.41,33.42,33.33,33.33,82900.0,15.6339,15.6385,15.5964,15.5964,82900.0
2014-08-20 12:30:00,33.34,33.34,33.31,33.31,48600.0,15.6011,15.6011,15.5871,15.5871,48600.0
2014-08-20 13:00:00,33.31,33.34,33.3,33.34,100800.0,15.5871,15.6011,15.5824,15.6011,100800.0
2014-08-20 13:30:00,33.34,33.34,33.28,33.3,131500.0,15.6011,15.6011,15.573,15.5824,131500.0
2014-08-20 14:00:00,33.29,33.3,33.2,33.26,153100.0,15.5777,15.5824,15.5356,15.5637,153100.0
2014-08-20 14:30:00,33.25,33.33,33.25,33.31,131900.0,15.559,15.5964,15.559,15.5871,131900.0
2014-08-20 15:00:00,33.3,33.34,33.3,33.3,135500.0,15.5824,15.6011,15.5824,15.5824,135500.0
2014-08-20 15:30:00,33.31,33.37,33.3,33.36,315700.0,15.5871,15.6151,15.5824,15.6105,315700.0
2014-08-21 09:30:00,33.32,33.46,33.3,33.43,435500.0,15.5917,15.6573,15.5824,15.6432,435500.0
2014-08-21 10:00:00,33.44,33.56,33.41,33.55,203300.0,15.6479,15.7041,15.6339,15.6994,203300.0
2014-08-21 10:30:00,33.55,33.59,33.5,33.58,120400.0,15.6994,15.7181,15.676,15.7134,120400.0
2014-08-21 11:00:00,33.57,33.58,33.51,33.53,164100.0,15.7087,15.7134,15.6807,15.69,164100.0
2014-08-21 11:30:00,33.52,33.57,33.48,33.49,112500.0,15.6853,15.7087,15.6666,15.6713,112500.0
2014-08-21 12:00:00,33.49,33.51,33.46,33.48,106900.0,15.6713,15.6807,15.6573,15.6666,106900.0
2014-08-21 12:30:00,33.48,33.51,33.45,33.48,144400.0,15.6666,15.6807,15.6526,15.6666,144400.0
2014-08-21 13:00:00,33.47,33.51,33.46,33.51,73600.0,15.6619,15.6807,15.6573,15.6807,73600.0
2014-08-21 13:30:00,33.51,33.51,33.47,33.5,114300.0,15.6807,15.6807,15.6619,15.676,114300.0
2014-08-21 14:00:00,33.5,33.56,33.5,33.53,113400.0,15.676,15.7041,15.676,15.69,113400.0
2014-08-21 14:30:00,33.53,33.55,33.51,33.52,100000.0,15.69,15.6994,15.6807,15.6853,100000.0
2014-08-21 15:00:00,33.53,33.55,33.51,33.54,247100.0,15.69,15.6994,15.6807,15.6947,247100.0
2014-08-21 15:30:00,33.53,33.54,33.49,33.5,323500.0,15.69,15.6947,15.6713,15.676,323500.0
2014-08-22 09:30:00,33.97,34.02,33.93,33.94,650200.0,15.8959,15.9193,15.8772,15.8819,650200.0
2014-08-22 10:00:00,33.94,34.18,33.93,34.05,921300.0,15.8819,15.9942,15.8772,15.9333,921300.0
2014-08-22 10:30:00,34.05,34.09,34.0,34.02,382600.0,15.9333,15.9521,15.9099,15.9193,382600.0
2014-08-22 11:00:00,34.03,34.11,34.01,34.11,505200.0,15.924,15.9614,15.9146,15.9614,505200.0
2014-08-22 11:30:00,34.11,34.14,34.06,34.1,320000.0,15.9614,15.9755,15.938,15.9567,320000.0
2014-08-22 12:00:00,34.1,34.13,34.09,34.12,164200.0,15.9567,15.9708,15.9521,15.9661,164200.0
2014-08-22 12:30:00,34.12,34.12,34.04,34.05,129100.0,15.9661,15.9661,15.9287,15.9333,129100.0
2014-08-22 13:00:00,34.06,34.07,34.02,34.04,124800.0,15.938,15.9427,15.9193,15.9287,124800.0
2014-08-22 13:30:00,34.03,34.04,34.0,34.02,206600.0,15.924,15.9287,15.9099,15.9193,206600.0
2014-08-22 14:00:00,34.02,34.03,33.99,34.01,180100.0,15.9193,15.924,15.9053,15.9146,180100.0
2014-08-22 14:30:00,34.0,34.09,33.97,34.06,185300.0,15.9099,15.9521,15.8959,15.938,185300.0
2014-08-22 15:00:00,34.06,34.13,34.05,34.11,334400.0,15.938,15.9708,15.9333,15.9614,334400.0
2014-08-22 15:30:00,34.11,34.13,34.08,34.1,447400.0,15.9614,15.9708,15.9474,15.9567,447400.0
2014-08-25 09:30:00,34.18,34.25,34.1,34.15,434600.0,15.9942,16.0269,15.9567,15.9801,434600.0
2014-08-25 10:00:00,34.15,34.16,34.06,34.06,182700.0,15.9801,15.9848,15.938,15.938,182700.0
2014-08-25 10:30:00,34.06,34.13,34.03,34.09,246300.0,15.938,15.9708,15.924,15.9521,246300.0
2014-08-25 11:00:00,34.09,34.13,34.08,34.13,230900.0,15.9521,15.9708,15.9474,15.9708,230900.0
2014-08-25 11:30:00,34.12,34.19,34.1,34.19,141400.0,15.9661,15.9989,15.9567,15.9989,141400.0
2014-08-25 12:00:00,34.19,34.2,34.16,34.18,158900.0,15.9989,16.0035,15.9848,15.9942,158900.0
2014-08-25 12:30:00,34.19,34.2,34.17,34.18,125700.0,15.9989,16.0035,15.9895,15.9942,125700.0
2014-08-25 13:00:00,34.17,34.17,34.12,34.14,72900.0,15.9895,15.9895,15.9661,15.9755,72900.0
2014-08-25 13:30:00,34.14,34.14,34.11,34.12,86300.0,15.9755,15.9755,15.9614,15.9661,86300.0
2014-08-25 14:00:00,34.12,34.13,34.1,34.11,103900.0,15.9661,15.9708,15.9567,15.9614,103900.0
2014-08-25 14:30:00,34.12,34.16,34.11,34.15,104000.0,15.9661,15.9848,15.9614,15.9801,104000.0
2014-08-25 15:00:00,34.15,34.19,34.14,34.17,124800.0,15.9801,15.9989,15.9755,15.9895,124800.0
2014-08-25 15:30:00,34.17,34.2,34.16,34.2,436300.0,15.9895,16.0035,15.9848,16.0035,436300.0
2014-08-26 09:30:00,34.17,34.22,34.11,34.12,420400.0,15.9895,16.0129,15.9614,15.9661,420400.0
2014-08-26 10:00:00,34.13,34.15,34.08,34.1,155200.0,15.9708,15.9801,15.9474,15.9567,155200.0
2014-08-26 10:30:00,34.09,34.11,34.07,34.08,233000.0,15.9521,15.9614,15.9427,15.9474,233000.0
2014-08-26 11:00:00,34.09,34.11,34.04,34.08,316500.0,15.9521,15.9614,15.9287,15.9474,316500.0
2014-08-26 11:30:00,34.08,34.08,34.01,34.01,216100.0,15.9474,15.9474,15.9146,15.9146,216100.0
2014-08-26 12:00:00,34.01,34.07,34.01,34.06,98400.0,15.9146,15.9427,15.9146,15.938,98400.0
2014-08-26 12:30:00,34.05,34.07,34.02,34.05,68800.0,15.9333,15.9427,15.9193,15.9333,68800.0
2014-08-26 13:00:00,34.05,34.06,34.02,34.02,64400.0,15.9333,15.938,15.9193,15.9193,64400.0
2014-08-26 13:30:00,34.02,34.03,34.0,34.01,86000.0,15.9193,15.924,15.9099,15.9146,86000.0
2014-08-26 14:00:00,34.01,34.03,34.0,34.03,88200.0,15.9146,15.924,15.9099,15.924,88200.0
2014-08-26 14:30:00,34.03,34.06,34.02,34.05,112200.0,15.924,15.938,15.9193,15.9333,112200.0
2014-08-26 15:00:00,34.06,34.07,34.05,34.07,151400.0,15.938,15.9427,15.9333,15.9427,151400.0
2014-08-26 15:30:00,34.07,34.08,34.05,34.05,270900.0,15.9427,15.9474,15.9333,15.9333,270900.0
2014-08-27 09:30:00,34.31,34.38,34.27,34.36,410700.0,16.055,16.0878,16.0363,16.0784,410700.0
2014-08-27 10:00:00,34.37,34.37,34.26,34.3,161100.0,16.0831,16.0831,16.0316,16.0503,161100.0
2014-08-27 10:30:00,34.3,34.37,34.29,34.34,117300.0,16.0503,16.0831,16.0456,16.069,117300.0
2014-08-27 11:00:00,34.34,34.37,34.32,34.34,149300.0,16.069,16.0831,16.0597,16.069,149300.0
2014-08-27 11:30:00,34.35,34.4,34.34,34.36,154000.0,16.0737,16.0971,16.069,16.0784,154000.0
2014-08-27 12:00:00,34.36,34.39,34.34,34.38,111800.0,16.0784,16.0924,16.069,16.0878,111800.0
2014-08-27 12:30:00,34.38,34.44,34.37,34.43,155900.0,16.0878,16.1158,16.0831,16.1112,155900.0
2014-08-27 13:00:00,34.44,34.44,34.41,34.43,52300.0,16.1158,16.1158,16.1018,16.1112,52300.0
2014-08-27 13:30:00,34.43,34.44,34.41,34.42,89100.0,16.1112,16.1158,16.1018,16.1065,89100.0
2014-08-27 14:00:00,34.42,34.45,34.41,34.45,79200.0,16.1065,16.1205,16.1018,16.1205,79200.0
2014-08-27 14:30:00,34.44,34.51,34.44,34.48,186600.0,16.1158,16.1486,16.1158,16.1346,186600.0
2014-08-27 15:00:00,34.48,34.53,34.47,34.52,262200.0,16.1346,16.158,16.1299,16.1533,262200.0
2014-08-27 15:30:00,34.52,34.55,34.5,34.54,444600.0,16.1533,16.1673,16.1439,16.1626,444600.0
2014-08-28 09:30:00,34.28,34.41,34.27,34.4,494500.0,16.041,16.1018,16.0363,16.0971,494500.0
2014-08-28 10:00:00,34.4,34.4,34.32,34.33,184300.0,16.0971,16.0971,16.0597,16.0644,184300.0
2014-08-28 10:30:00,34.34,34.34,34.29,34.31,147500.0,16.069,16.069,16.0456,16.055,147500.0
2014-08-28 11:00:00,34.31,34.39,34.28,34.36,150800.0,16.055,16.0924,16.041,16.0784,150800.0
2014-08-28 11:30:00,34.36,34.39,34.33,34.36,112600.0,16.0784,16.0924,16.0644,16.0784,112600.0
2014-08-28 12:00:00,34.36,34.39,34.35,34.39,98700.0,16.0784,16.0924,16.0737,16.0924,98700.0
2014-08-28 12:30:00,34.38,34.39,34.36,34.37,71400.0,16.0878,16.0924,16.0784,16.0831,71400.0
2014-08-28 13:00:00,34.38,34.4,34.37,34.4,61400.0,16.0878,16.0971,16.0831,16.0971,61400.0
2014-08-28 13:30:00,34.4,34.42,34.39,34.42,51700.0,16.0971,16.1065,16.0924,16.1065,51700.0
2014-08-28 14:00:00,34.42,34.42,34.41,34.41,34900.0,16.1065,16.1065,16.1018,16.1018,34900.0
2014-08-28 14:30:00,34.41,34.42,34.4,34.41,85700.0,16.1018,16.1065,16.0971,16.1018,85700.0
2014-08-28 15:00:00,34.41,34.41,34.38,34.41,106900.0,16.1018,16.1018,16.0878,16.1018,106900.0
2014-08-28 15:30:00,34.41,34.41,34.38,34.4,325100.0,16.1018,16.1018,16.0878,16.0971,325100.0
2014-08-29 09:30:00,34.19,34.19,34.09,34.13,462000.0,15.9989,15.9989,15.9521,15.9708,462000.0
2014-08-29 10:00:00,34.13,34.17,34.11,34.15,189900.0,15.9708,15.9895,15.9614,15.9801,189900.0
2014-08-29 10:30:00,34.14,34.18,34.14,34.16,225900.0,15.9755,15.9942,15.9755,15.9848,225900.0
2014-08-29 11:00:00,34.17,34.19,34.13,34.17,197000.0,15.9895,15.9989,15.9708,15.9895,197000.0
2014-08-29 11:30:00,34.18,34.27,34.18,34.27,99600.0,15.9942,16.0363,15.9942,16.0363,99600.0
2014-08-29 12:00:00,34.26,34.3,34.26,34.28,65400.0,16.0316,16.0503,16.0316,16.041,65400.0
2014-08-29 12:30:00,34.27,34.28,34.25,34.26,49100.0,16.0363,16.041,16.0269,16.0316,49100.0
2014-08-29 13:00:00,34.25,34.28,34.25,34.27,88200.0,16.0269,16.041,16.0269,16.0363,88200.0
2014-08-29 13:30:00,34.27,34.28,34.25,34.26,58600.0,16.0363,16.041,16.0269,16.0316,58600.0
2014-08-29 14:00:00,34.27,34.29,34.26,34.29,83700.0,16.0363,16.0456,16.0316,16.0456,83700.0
2014-08-29 14:30:00,34.29,34.3,34.26,34.3,89700.0,16.0456,16.0503,16.0316,16.0503,89700.0
2014-08-29 15:00:00,34.29,34.32,34.29,34.31,103300.0,16.0456,16.0597,16.0456,16.055,103300.0
2014-08-29 15:30:00,34.31,34.37,34.3,34.34,286100.0,16.055,16.0831,16.0503,16.069,286100.0
2014-09-02 09:30:00,34.05,34.06,33.96,34.0,384000.0,15.9333,15.938,15.8912,15.9099,384000.0
2014-09-02 10:00:00,34.0,34.59,34.0,34.42,2864400.0,15.9099,16.186,15.9099,16.1065,2864400.0
2014-09-02 10:30:00,34.42,34.59,34.29,34.42,1089200.0,16.1065,16.186,16.0456,16.1065,1089200.0
2014-09-02 11:00:00,34.42,34.46,34.36,34.45,393000.0,16.1065,16.1252,16.0784,16.1205,393000.0
2014-09-02 11:30:00,34.45,34.45,34.25,34.25,316900.0,16.1205,16.1205,16.0269,16.0269,316900.0
2014-09-02 12:00:00,34.25,34.25,34.22,34.23,121300.0,16.0269,16.0269,16.0129,16.0176,121300.0
2014-09-02 12:30:00,34.24,34.24,34.12,34.14,176700.0,16.0223,16.0223,15.9661,15.9755,176700.0
2014-09-02 13:00:00,34.13,34.18,34.13,34.16,101900.0,15.9708,15.9942,15.9708,15.9848,101900.0
2014-09-02 13:30:00,34.17,34.17,34.1,34.14,94200.0,15.9895,15.9895,15.9567,15.9755,94200.0
2014-09-02 14:00:00,34.13,34.19,34.13,34.18,122000.0,15.9708,15.9989,15.9708,15.9942,122000.0
2014-09-02 14:30:00,34.17,34.24,34.17,34.22,168700.0,15.9895,16.0223,15.9895,16.0129,168700.0
2014-09-02 15:00:00,34.22,34.3,34.22,34.28,268600.0,16.0129,16.0503,16.0129,16.041,268600.0
2014-09-02 15:30:00,34.28,34.34,34.27,34.32,494000.0,16.041,16.069,16.0363,16.0597,494000.0
2014-09-03 09:30:00,34.8,34.81,34.61,34.68,583800.0,16.2843,16.289,16.1954,16.2281,583800.0
2014-09-03 10:00:00,34.68,34.73,34.63,34.68,581500.0,16.2281,16.2515,16.2047,16.2281,581500.0
2014-09-03 10:30:00,34.69,34.69,34.54,34.56,321500.0,16.2328,16.2328,16.1626,16.172,321500.0
2014-09-03 11:00:00,34.56,34.59,34.46,34.47,196600.0,16.172,16.186,16.1252,16.1299,196600.0
2014-09-03 11:30:00,34.47,34.53,34.45,34.49,233200.0,16.1299,16.158,16.1205,16.1392,233200.0
2014-09-03 12:00:00,34.49,34.5,34.47,34.48,51300.0,16.1392,16.1439,16.1299,16.1346,51300.0
2014-09-03 12:30:00,34.48,34.55,34.48,34.54,156100.0,16.1346,16.1673,16.1346,16.1626,156100.0
2014-09-03 13:00:00,34.53,34.56,34.5,34.51,145100.0,16.158,16.172,16.1439,16.1486,145100.0
2014-09-03 13:30:00,34.51,34.52,34.48,34.49,78600.0,16.1486,16.1533,16.1346,16.1392,78600.0
2014-09-03 14:00:00,34.49,34.51,34.47,34.49,90900.0,16.1392,16.1486,16.1299,16.1392,90900.0
2014-09-03 14:30:00,34.49,34.49,34.42,34.42,151500.0,16.1392,16.1392,16.1065,16.1065,151500.0
2014-09-03 15:00:00,34.43,34.44,34.37,34.38,343900.0,16.1112,16.1158,16.0831,16.0878,343900.0
2014-09-03 15:30:00,34.38,34.54,34.37,34.54,623400.0,16.0878,16.1626,16.0831,16.1626,623400.0
2014-09-04 09:30:00,34.45,34.48,34.35,34.37,435700.0,16.1205,16.1346,16.0737,16.0831,435700.0
2014-09-04 10:00:00,34.38,34.44,34.35,34.42,145300.0,16.0878,16.1158,16.0737,16.1065,145300.0
2014-09-04 10:30:00,34.42,34.43,34.34,34.37,206800.0,16.1065,16.1112,16.069,16.0831,206800.0
2014-09-04 11:00:00,34.37,34.37,34.22,34.23,214000.0,16.0831,16.0831,16.0129,16.0176,214000.0
2014-09-04 11:30:00,34.23,34.27,34.15,34.18,255600.0,16.0176,16.0363,15.9801,15.9942,255600.0
2014-09-04 12:00:00,34.19,34.25,34.17,34.22,130600.0,15.9989,16.0269,15.9895,16.0129,130600.0
2014-09-04 12:30:00,34.22,34.24,34.2,34.22,73100.0,16.0129,16.0223,16.0035,16.0129,73100.0
2014-09-04 13:00:00,34.22,34.25,34.21,34.23,64500.0,16.0129,16.0269,16.0082,16.0176,64500.0
2014-09-04 13:30:00,34.23,34.23,34.2,34.21,99800.0,16.0176,16.0176,16.0035,16.0082,99800.0
2014-09-04 14:00:00,34.21,34.25,34.21,34.22,241600.0,16.0082,16.0269,16.0082,16.0129,241600.0
2014-09-04 14:30:00,34.23,34.23,34.16,34.18,260600.0,16.0176,16.0176,15.9848,15.9942,260600.0
2014-09-04 15:00:00,34.17,34.19,34.13,34.14,271500.0,15.9895,15.9989,15.9708,15.9755,271500.0
2014-09-04 15:30:00,34.15,34.17,34.13,34.17,367200.0,15.9801,15.9895,15.9708,15.9895,367200.0
2014-09-05 09:30:00,33.58,33.78,33.58,33.77,1039100.0,15.7134,15.807,15.7134,15.8023,1039100.0
2014-09-05 10:00:00,33.77,33.78,33.63,33.64,746200.0,15.8023,15.807,15.7368,15.7415,746200.0
2014-09-05 10:30:00,33.65,33.7,33.6,33.67,359900.0,15.7462,15.7696,15.7228,15.7555,359900.0
2014-09-05 11:00:00,33.67,33.71,33.6,33.61,338600.0,15.7555,15.7742,15.7228,15.7274,338600.0
2014-09-05 11:30:00,33.61,33.63,33.59,33.62,191500.0,15.7274,15.7368,15.7181,15.7321,191500.0
2014-09-05 12:00:00,33.62,33.73,33.62,33.71,490900.0,15.7321,15.7836,15.7321,15.7742,490900.0
2014-09-05 12:30:00,33.7,33.73,33.67,33.69,150100.0,15.7696,15.7836,15.7555,15.7649,150100.0
2014-09-05 13:00:00,33.69,33.73,33.66,33.72,139700.0,15.7649,15.7836,15.7508,15.7789,139700.0
2014-09-05 13:30:00,33.71,33.76,33.7,33.73,161100.0,15.7742,15.7976,15.7696,15.7836,161100.0
2014-09-05 14:00:00,33.73,33.76,33.73,33.74,136400.0,15.7836,15.7976,15.7836,15.7883,136400.0
2014-09-05 14:30:00,33.74,33.75,33.71,33.73,194000.0,15.7883,15.793,15.7742,15.7836,194000.0
2014-09-05 15:00:00,33.73,33.73,33.63,33.63,295600.0,15.7836,15.7836,15.7368,15.7368,295600.0
2014-09-05 15:30:00,33.63,33.65,33.58,33.59,1184500.0,15.7368,15.7462,15.7134,15.7181,1184500.0
2014-09-08 09:30:00,33.09,33.27,33.08,33.25,702900.0,15.4841,15.5683,15.4794,15.559,702900.0
2014-09-08 10:00:00,33.26,33.3,33.2,33.26,434100.0,15.5637,15.5824,15.5356,15.5637,434100.0
2014-09-08 10:30:00,33.25,33.3,33.24,33.24,410400.0,15.559,15.5824,15.5543,15.5543,410400.0
2014-09-08 11:00:00,33.24,33.24,33.11,33.12,586800.0,15.5543,15.5543,15.4935,15.4982,586800.0
2014-09-08 11:30:00,33.11,33.18,33.09,33.15,445100.0,15.4935,15.5262,15.4841,15.5122,445100.0
2014-09-08 12:00:00,33.16,33.21,33.14,33.2,164200.0,15.5169,15.5403,15.5075,15.5356,164200.0
2014-09-08 12:30:00,33.21,33.24,33.18,33.19,202800.0,15.5403,15.5543,15.5262,15.5309,202800.0
2014-09-08 13:00:00,33.19,33.19,33.11,33.12,295400.0,15.5309,15.5309,15.4935,15.4982,295400.0
2014-09-08 13:30:00,33.11,33.13,33.05,33.08,363200.0,15.4935,15.5028,15.4654,15.4794,363200.0
2014-09-08 14:00:00,33.09,33.11,33.05,33.09,166300.0,15.4841,15.4935,15.4654,15.4841,166300.0
2014-09-08 14:30:00,33.09,33.11,33.06,33.09,216900.0,15.4841,15.4935,15.4701,15.4841,216900.0
2014-09-08 15:00:00,33.09,33.14,33.09,33.13,254400.0,15.4841,15.5075,15.4841,15.5028,254400.0
2014-09-08 15:30:00,33.13,33.15,33.1,33.12,458300.0,15.5028,15.5122,15.4888,15.4982,458300.0
2014-09-09 09:30:00,33.31,33.32,33.21,33.21,363400.0,15.5871,15.5917,15.5403,15.5403,363400.0
2014-09-09 10:00:00,33.2,33.25,33.16,33.23,211800.0,15.5356,15.559,15.5169,15.5496,211800.0
2014-09-09 10:30:00,33.23,33.26,33.17,33.18,227200.0,15.5496,15.5637,15.5216,15.5262,227200.0
2014-09-09 11:00:00,33.18,33.23,33.16,33.18,223900.0,15.5262,15.5496,15.5169,15.5262,223900.0
2014-09-09 11:30:00,33.19,33.24,33.13,33.14,245500.0,15.5309,15.5543,15.5028,15.5075,245500.0
2014-09-09 12:00:00,33.13,33.15,33.11,33.13,134900.0,15.5028,15.5122,15.4935,15.5028,134900.0
2014-09-09 12:30:00,33.12,33.13,33.09,33.11,99100.0,15.4982,15.5028,15.4841,15.4935,99100.0
2014-09-09 13:00:00,33.1,33.18,33.1,33.16,649100.0,15.4888,15.5262,15.4888,15.5169,649100.0
2014-09-09 13:30:00,33.16,33.24,33.14,33.22,428200.0,15.5169,15.5543,15.5075,15.545,428200.0
2014-09-09 14:00:00,33.22,33.22,33.17,33.18,103700.0,15.545,15.545,15.5216,15.5262,103700.0
2014-09-09 14:30:00,33.19,33.23,33.17,33.2,207700.0,15.5309,15.5496,15.5216,15.5356,207700.0
2014-09-09 15:00:00,33.2,33.24,33.17,33.21,360300.0,15.5356,15.5543,15.5216,15.5403,360300.0
2014-09-09 15:30:00,33.2,33.26,33.17,33.26,429200.0,15.5356,15.5637,15.5216,15.5637,429200.0
2014-09-10 09:30:00,33.15,33.16,33.1,33.11,275200.0,15.5122,15.5169,15.4888,15.4935,275200.0
2014-09-10 10:00:00,33.11,33.11,33.04,33.09,150600.0,15.4935,15.4935,15.4607,15.4841,150600.0
2014-09-10 10:30:00,33.09,33.12,33.03,33.05,340200.0,15.4841,15.4982,15.456,15.4654,340200.0
2014-09-10 11:00:00,33.05,33.08,33.0,33.05,184500.0,15.4654,15.4794,15.442,15.4654,184500.0
2014-09-10 11:30:00,33.05,33.17,33.05,33.17,168200.0,15.4654,15.5216,15.4654,15.5216,168200.0
2014-09-10 12:00:00,33.17,33.17,33.1,33.13,118400.0,15.5216,15.5216,15.4888,15.5028,118400.0
2014-09-10 12:30:00,33.12,33.18,33.08,33.17,174600.0,15.4982,15.5262,15.4794,15.5216,174600.0
2014-09-10 13:00:00,33.18,33.24,33.17,33.23,147900.0,15.5262,15.5543,15.5216,15.5496,147900.0
2014-09-10 13:30:00,33.24,33.29,33.22,33.28,111600.0,15.5543,15.5777,15.545,15.573,111600.0
2014-09-10 14:00:00,33.28,33.33,33.26,33.32,125400.0,15.573,15.5964,15.5637,15.5917,125400.0
2014-09-10 14:30:00,33.31,33.32,33.26,33.28,123600.0,15.5871,15.5917,15.5637,15.573,123600.0
2014-09-10 15:00:00,33.28,33.34,33.27,33.32,127500.0,15.573,15.6011,15.5683,15.5917,127500.0
2014-09-10 15:30:00,33.32,33.37,33.31,33.35,311600.0,15.5917,15.6151,15.5871,15.6058,311600.0
2014-09-11 09:30:00,32.84,33.03,32.84,32.95,703900.0,15.3671,15.456,15.3671,15.4186,703900.0
2014-09-11 10:00:00,32.95,33.01,32.87,32.89,483300.0,15.4186,15.4467,15.3812,15.3905,483300.0
2014-09-11 10:30:00,32.89,32.97,32.81,32.97,336000.0,15.3905,15.428,15.3531,15.428,336000.0
2014-09-11 11:00:00,32.97,33.06,32.94,32.98,360100.0,15.428,15.4701,15.4139,15.4326,360100.0
2014-09-11 11:30:00,32.98,33.11,32.98,33.06,260400.0,15.4326,15.4935,15.4326,15.4701,260400.0
2014-09-11 12:00:00,33.07,33.11,33.06,33.11,200200.0,15.4748,15.4935,15.4701,15.4935,200200.0
2014-09-11 12:30:00,33.11,33.11,33.06,33.08,223400.0,15.4935,15.4935,15.4701,15.4794,223400.0
2014-09-11 13:00:00,33.08,33.13,33.05,33.07,163500.0,15.4794,15.5028,15.4654,15.4748,163500.0
2014-09-11 13:30:00,33.07,33.12,33.06,33.11,234700.0,15.4748,15.4982,15.4701,15.4935,234700.0
2014-09-11 14:00:00,33.1,33.14,33.08,33.11,152000.0,15.4888,15.5075,15.4794,15.4935,152000.0
2014-09-11 14:30:00,33.1,33.16,33.1,33.15,234800.0,15.4888,15.5169,15.4888,15.5122,234800.0
2014-09-11 15:00:00,33.14,33.17,33.11,33.17,262900.0,15.5075,15.5216,15.4935,15.5216,262900.0
2014-09-11 15:30:00,33.16,33.18,33.13,33.15,522700.0,15.5169,15.5262,15.5028,15.5122,522700.0
2014-09-12 09:30:00,33.06,33.11,32.97,33.01,418400.0,15.4701,15.4935,15.428,15.4467,418400.0
2014-09-12 10:00:00,33.0,33.13,32.99,33.07,272900.0,15.442,15.5028,15.4373,15.4748,272900.0
2014-09-12 10:30:00,33.07,33.09,33.0,33.09,196100.0,15.4748,15.4841,15.442,15.4841,196100.0
2014-09-12 11:00:00,33.09,33.14,33.01,33.03,157000.0,15.4841,15.5075,15.4467,15.456,157000.0
2014-09-12 11:30:00,33.03,33.06,33.02,33.03,94800.0,15.456,15.4701,15.4514,15.456,94800.0
2014-09-12 12:00:00,33.02,33.04,33.0,33.02,138800.0,15.4514,15.4607,15.442,15.4514,138800.0
2014-09-12 12:30:00,33.02,33.06,33.0,33.04,103300.0,15.4514,15.4701,15.442,15.4607,103300.0
2014-09-12 13:00:00,33.04,33.08,33.01,33.02,133700.0,15.4607,15.4794,15.4467,15.4514,133700.0
2014-09-12 13:30:00,33.02,33.02,33.0,33.01,59800.0,15.4514,15.4514,15.442,15.4467,59800.0
2014-09-12 14:00:00,33.0,33.03,32.99,32.99,146000.0,15.442,15.456,15.4373,15.4373,146000.0
2014-09-12 14:30:00,32.99,33.0,32.91,32.95,209800.0,15.4373,15.442,15.3999,15.4186,209800.0
2014-09-12 15:00:00,32.95,33.01,32.91,32.98,171000.0,15.4186,15.4467,15.3999,15.4326,171000.0
2014-09-12 15:30:00,32.99,33.04,32.98,33.02,341200.0,15.4373,15.4607,15.4326,15.4514,341200.0
2014-09-15 09:30:00,32.88,32.94,32.85,32.91,395700.0,15.3859,15.4139,15.3718,15.3999,395700.0
2014-09-15 10:00:00,32.9,32.94,32.73,32.78,423700.0,15.3952,15.4139,15.3157,15.3391,423700.0
2014-09-15 10:30:00,32.78,32.79,32.67,32.71,149800.0,15.3391,15.3437,15.2876,15.3063,149800.0
2014-09-15 11:00:00,32.72,32.74,32.61,32.69,293500.0,15.311,15.3203,15.2595,15.2969,293500.0
2014-09-15 11:30:00,32.69,32.74,32.66,32.73,185900.0,15.2969,15.3203,15.2829,15.3157,185900.0
2014-09-15 12:00:00,32.74,32.79,32.7,32.71,152800.0,15.3203,15.3437,15.3016,15.3063,152800.0
2014-09-15 12:30:00,32.7,32.75,32.68,32.69,122200.0,15.3016,15.325,15.2923,15.2969,122200.0
2014-09-15 13:00:00,32.7,32.74,32.69,32.72,88700.0,15.3016,15.3203,15.2969,15.311,88700.0
2014-09-15 13:30:00,32.72,32.74,32.69,32.7,141200.0,15.311,15.3203,15.2969,15.3016,141200.0
2014-09-15 14:00:00,32.7,32.7,32.61,32.67,165800.0,15.3016,15.3016,15.2595,15.2876,165800.0
2014-09-15 14:30:00,32.67,32.72,32.66,32.67,136700.0,15.2876,15.311,15.2829,15.2876,136700.0
2014-09-15 15:00:00,32.66,32.69,32.65,32.66,109200.0,15.2829,15.2969,15.2782,15.2829,109200.0
2014-09-15 15:30:00,32.67,32.68,32.6,32.61,524100.0,15.2876,15.2923,15.2548,15.2595,524100.0
2014-09-16 09:30:00,32.5,32.59,32.41,32.42,658500.0,15.208,15.2502,15.1659,15.1706,658500.0
2014-09-16 10:00:00,32.41,32.51,32.4,32.5,410100.0,15.1659,15.2127,15.1612,15.208,410100.0
2014-09-16 10:30:00,32.49,32.57,32.47,32.53,238400.0,15.2034,15.2408,15.194,15.2221,238400.0
2014-09-16 11:00:00,32.52,32.68,32.49,32.67,239900.0,15.2174,15.2923,15.2034,15.2876,239900.0
2014-09-16 11:30:00,32.66,32.82,32.62,32.81,402200.0,15.2829,15.3578,15.2642,15.3531,402200.0
2014-09-16 12:00:00,32.81,32.87,32.72,32.87,243400.0,15.3531,15.3812,15.311,15.3812,243400.0
2014-09-16 12:30:00,32.87,32.88,32.82,32.83,249900.0,15.3812,15.3859,15.3578,15.3625,249900.0
2014-09-16 13:00:00,32.83,32.85,32.78,32.81,166900.0,15.3625,15.3718,15.3391,15.3531,166900.0
2014-09-16 13:30:00,32.8,32.85,32.8,32.84,175600.0,15.3484,15.3718,15.3484,15.3671,175600.0
2014-09-16 14:00:00,32.84,32.9,32.84,32.87,78700.0,15.3671,15.3952,15.3671,15.3812,78700.0
2014-09-16 14:30:00,32.87,32.88,32.84,32.87,118400.0,15.3812,15.3859,15.3671,15.3812,118400.0
2014-09-16 15:00:00,32.86,32.87,32.82,32.85,178700.0,15.3765,15.3812,15.3578,15.3718,178700.0
2014-09-16 15:30:00,32.85,32.89,32.84,32.84,363400.0,15.3718,15.3905,15.3671,15.3671,363400.0
2014-09-17 09:30:00,32.93,32.95,32.85,32.87,216300.0,15.4092,15.4186,15.3718,15.3812,216300.0
2014-09-17 10:00:00,32.86,32.92,32.86,32.9,152400.0,15.3765,15.4046,15.3765,15.3952,152400.0
2014-09-17 10:30:00,32.9,32.93,32.82,32.84,122000.0,15.3952,15.4092,15.3578,15.3671,122000.0
2014-09-17 11:00:00,32.85,32.92,32.82,32.86,119800.0,15.3718,15.4046,15.3578,15.3765,119800.0
2014-09-17 11:30:00,32.86,32.87,32.74,32.74,573800.0,15.3765,15.3812,15.3203,15.3203,573800.0
2014-09-17 12:00:00,32.75,32.79,32.73,32.73,150200.0,15.325,15.3437,15.3157,15.3157,150200.0
2014-09-17 12:30:00,32.73,32.8,32.73,32.76,131600.0,15.3157,15.3484,15.3157,15.3297,131600.0
2014-09-17 13:00:00,32.76,32.78,32.75,32.77,69700.0,15.3297,15.3391,15.325,15.3344,69700.0
2014-09-17 13:30:00,32.76,32.77,32.73,32.76,95200.0,15.3297,15.3344,15.3157,15.3297,95200.0
2014-09-17 14:00:00,32.77,32.83,32.56,32.78,443100.0,15.3344,15.3625,15.2361,15.3391,443100.0
2014-09-17 14:30:00,32.79,32.82,32.75,32.78,215900.0,15.3437,15.3578,15.325,15.3391,215900.0
2014-09-17 15:00:00,32.79,32.86,32.74,32.77,277800.0,15.3437,15.3765,15.3203,15.3344,277800.0
2014-09-17 15:30:00,32.77,32.77,32.66,32.7,315200.0,15.3344,15.3344,15.2829,15.3016,315200.0
2014-09-18 09:30:00,33.34,33.35,33.2,33.35,848700.0,15.6011,15.6058,15.5356,15.6058,848700.0
2014-09-18 10:00:00,33.35,33.35,33.26,33.3,217900.0,15.6058,15.6058,15.5637,15.5824,217900.0
2014-09-18 10:30:00,33.3,33.38,33.29,33.31,170400.0,15.5824,15.6198,15.5777,15.5871,170400.0
2014-09-18 11:00:00,33.3,33.31,33.18,33.19,152300.0,15.5824,15.5871,15.5262,15.5309,152300.0
2014-09-18 11:30:00,33.18,33.29,33.16,33.26,451900.0,15.5262,15.5777,15.5169,15.5637,451900.0
2014-09-18 12:00:00,33.26,33.28,33.22,33.25,99200.0,15.5637,15.573,15.545,15.559,99200.0
2014-09-18 12:30:00,33.25,33.28,33.22,33.22,117000.0,15.559,15.573,15.545,15.545,117000.0
2014-09-18 13:00:00,33.23,33.23,33.14,33.15,123400.0,15.5496,15.5496,15.5075,15.5122,123400.0
2014-09-18 13:30:00,33.15,33.18,33.15,33.18,56800.0,15.5122,15.5262,15.5122,15.5262,56800.0
2014-09-18 14:00:00,33.17,33.19,33.15,33.18,139300.0,15.5216,15.5309,15.5122,15.5262,139300.0
2014-09-18 14:30:00,33.17,33.18,33.14,33.18,127300.0,15.5216,15.5262,15.5075,15.5262,127300.0
2014-09-18 15:00:00,33.18,33.21,33.17,33.2,132100.0,15.5262,15.5403,15.5216,15.5356,132100.0
2014-09-18 15:30:00,33.2,33.23,33.19,33.23,388900.0,15.5356,15.5496,15.5309,15.5496,388900.0
2014-09-19 09:30:00,33.57,33.59,33.42,33.43,1321100.0,15.7087,15.7181,15.6385,15.6432,1321100.0
2014-09-19 10:00:00,33.44,33.47,33.36,33.37,426400.0,15.6479,15.6619,15.6105,15.6151,426400.0
2014-09-19 10:30:00,33.38,33.41,33.31,33.39,566500.0,15.6198,15.6339,15.5871,15.6245,566500.0
2014-09-19 11:00:00,33.39,33.43,33.37,33.38,402000.0,15.6245,15.6432,15.6151,15.6198,402000.0
2014-09-19 11:30:00,33.38,33.38,33.31,33.32,342200.0,15.6198,15.6198,15.5871,15.5917,342200.0
2014-09-19 12:00:00,33.32,33.32,33.26,33.3,204700.0,15.5917,15.5917,15.5637,15.5824,204700.0
2014-09-19 12:30:00,33.31,33.32,33.24,33.27,129600.0,15.5871,15.5917,15.5543,15.5683,129600.0
2014-09-19 13:00:00,33.26,33.29,33.22,33.28,131200.0,15.5637,15.5777,15.545,15.573,131200.0
2014-09-19 13:30:00,33.27,33.29,33.25,33.26,109000.0,15.5683,15.5777,15.559,15.5637,109000.0
2014-09-19 14:00:00,33.26,33.3,33.23,33.29,116600.0,15.5637,15.5824,15.5496,15.5777,116600.0
2014-09-19 14:30:00,33.29,33.32,33.26,33.32,97200.0,15.5777,15.5917,15.5637,15.5917,97200.0
2014-09-19 15:00:00,33.31,33.34,33.24,33.24,267500.0,15.5871,15.6011,15.5543,15.5543,267500.0
2014-09-19 15:30:00,33.25,33.26,33.12,33.13,1347100.0,15.559,15.5637,15.4982,15.5028,1347100.0
2014-09-22 09:30:00,33.12,33.14,33.0,33.06,368700.0,15.4982,15.5075,15.442,15.4701,368700.0
2014-09-22 10:00:00,33.06,33.07,33.0,33.0,205800.0,15.4701,15.4748,15.442,15.442,205800.0
2014-09-22 10:30:00,33.0,33.03,32.87,32.87,194100.0,15.442,15.456,15.3812,15.3812,194100.0
2014-09-22 11:00:00,32.86,32.91,32.83,32.86,339800.0,15.3765,15.3999,15.3625,15.3765,339800.0
2014-09-22 11:30:00,32.85,32.89,32.75,32.79,467300.0,15.3718,15.3905,15.325,15.3437,467300.0
2014-09-22 12:00:00,32.79,32.84,32.72,32.74,105000.0,15.3437,15.3671,15.311,15.3203,105000.0
2014-09-22 12:30:00,32.74,32.75,32.68,32.69,609000.0,15.3203,15.325,15.2923,15.2969,609000.0
2014-09-22 13:00:00,32.69,32.7,32.64,32.68,190700.0,15.2969,15.3016,15.2735,15.2923,190700.0
2014-09-22 13:30:00,32.67,32.7,32.64,32.65,172600.0,15.2876,15.3016,15.2735,15.2782,172600.0
2014-09-22 14:00:00,32.66,32.7,32.64,32.64,173300.0,15.2829,15.3016,15.2735,15.2735,173300.0
2014-09-22 14:30:00,32.64,32.69,32.63,32.69,171700.0,15.2735,15.2969,15.2689,15.2969,171700.0
2014-09-22 15:00:00,32.68,32.76,32.68,32.76,398800.0,15.2923,15.3297,15.2923,15.3297,398800.0
2014-09-22 15:30:00,32.76,32.83,32.73,32.82,556000.0,15.3297,15.3625,15.3157,15.3578,556000.0
2014-09-23 09:30:00,32.51,32.73,32.51,32.66,722100.0,15.2127,15.3157,15.2127,15.2829,722100.0
2014-09-23 10:00:00,32.65,32.67,32.55,32.66,286000.0,15.2782,15.2876,15.2314,15.2829,286000.0
2014-09-23 10:30:00,32.66,32.66,32.5,32.5,178100.0,15.2829,15.2829,15.208,15.208,178100.0
2014-09-23 11:00:00,32.51,32.59,32.46,32.47,228200.0,15.2127,15.2502,15.1893,15.194,228200.0
2014-09-23 11:30:00,32.47,32.48,32.41,32.43,339700.0,15.194,15.1987,15.1659,15.1753,339700.0
2014-09-23 12:00:00,32.42,33.13,32.4,32.8,2324400.0,15.1706,15.5028,15.1612,15.3484,2324400.0
2014-09-23 12:30:00,32.81,32.95,32.77,32.91,724400.0,15.3531,15.4186,15.3344,15.3999,724400.0
2014-09-23 13:00:00,32.91,32.98,32.77,32.82,532300.0,15.3999,15.4326,15.3344,15.3578,532300.0
2014-09-23 13:30:00,32.83,32.83,32.6,32.62,435300.0,15.3625,15.3625,15.2548,15.2642,435300.0
2014-09-23 14:00:00,32.62,32.66,32.57,32.61,259600.0,15.2642,15.2829,15.2408,15.2595,259600.0
2014-09-23 14:30:00,32.61,32.65,32.59,32.64,147100.0,15.2595,15.2782,15.2502,15.2735,147100.0
2014-09-23 15:00:00,32.65,32.71,32.63,32.63,332100.0,15.2782,15.3063,15.2689,15.2689,332100.0
2014-09-23 15:30:00,32.64,32.68,32.58,32.61,477800.0,15.2735,15.2923,15.2455,15.2595,477800.0
2014-09-24 09:30:00,33.33,33.37,33.11,33.28,964200.0,15.5964,15.6151,15.4935,15.573,964200.0
2014-09-24 10:00:00,33.28,33.32,33.19,33.21,423500.0,15.573,15.5917,15.5309,15.5403,423500.0
2014-09-24 10:30:00,33.21,33.28,33.2,33.26,321200.0,15.5403,15.573,15.5356,15.5637,321200.0
2014-09-24 11:00:00,33.26,33.39,33.26,33.37,348900.0,15.5637,15.6245,15.5637,15.6151,348900.0
2014-09-24 11:30:00,33.37,33.42,33.34,33.4,274500.0,15.6151,15.6385,15.6011,15.6292,274500.0
2014-09-24 12:00:00,33.4,33.43,33.36,33.39,207400.0,15.6292,15.6432,15.6105,15.6245,207400.0
2014-09-24 12:30:00,33.38,33.4,33.35,33.37,173800.0,15.6198,15.6292,15.6058,15.6151,173800.0
2014-09-24 13:00:00,33.37,33.41,33.37,33.37,145400.0,15.6151,15.6339,15.6151,15.6151,145400.0
2014-09-24 13:30:00,33.37,33.41,33.37,33.4,215600.0,15.6151,15.6339,15.6151,15.6292,215600.0
2014-09-24 14:00:00,33.41,33.45,33.4,33.44,161000.0,15.6339,15.6526,15.6292,15.6479,161000.0
2014-09-24 14:30:00,33.44,33.45,33.42,33.43,127100.0,15.6479,15.6526,15.6385,15.6432,127100.0
2014-09-24 15:00:00,33.43,33.47,33.43,33.47,168400.0,15.6432,15.6619,15.6432,15.6619,168400.0
2014-09-24 15:30:00,33.47,33.48,33.41,33.44,582900.0,15.6619,15.6666,15.6339,15.6479,582900.0
2014-09-25 09:30:00,33.82,33.83,33.63,33.65,753800.0,15.8257,15.8304,15.7368,15.7462,753800.0
2014-09-25 10:00:00,33.65,33.69,33.51,33.53,491400.0,15.7462,15.7649,15.6807,15.69,491400.0
2014-09-25 10:30:00,33.53,33.54,33.36,33.44,442200.0,15.69,15.6947,15.6105,15.6479,442200.0
2014-09-25 11:00:00,33.43,33.45,33.33,33.38,436100.0,15.6432,15.6526,15.5964,15.6198,436100.0
2014-09-25 11:30:00,33.38,33.38,33.24,33.25,409000.0,15.6198,15.6198,15.5543,15.559,409000.0
2014-09-25 12:00:00,33.25,33.26,33.14,33.15,228000.0,15.559,15.5637,15.5075,15.5122,228000.0
2014-09-25 12:30:00,33.15,33.2,33.15,33.18,149500.0,15.5122,15.5356,15.5122,15.5262,149500.0
2014-09-25 13:00:00,33.17,33.19,33.15,33.18,147600.0,15.5216,15.5309,15.5122,15.5262,147600.0
2014-09-25 13:30:00,33.19,33.21,33.16,33.21,215400.0,15.5309,15.5403,15.5169,15.5403,215400.0
2014-09-25 14:00:00,33.2,33.22,33.18,33.2,172700.0,15.5356,15.545,15.5262,15.5356,172700.0
2014-09-25 14:30:00,33.2,33.26,33.19,33.23,194300.0,15.5356,15.5637,15.5309,15.5496,194300.0
2014-09-25 15:00:00,33.23,33.25,33.22,33.23,282900.0,15.5496,15.559,15.545,15.5496,282900.0
2014-09-25 15:30:00,33.23,33.32,33.22,33.27,740800.0,15.5496,15.5917,15.545,15.5683,740800.0
2014-09-26 09:30:00,33.43,33.45,33.25,33.33,570400.0,15.6432,15.6526,15.559,15.5964,570400.0
2014-09-26 10:00:00,33.32,33.35,33.25,33.25,284500.0,15.5917,15.6058,15.559,15.559,284500.0
2014-09-26 10:30:00,33.25,33.31,33.21,33.29,219900.0,15.559,15.5871,15.5403,15.5777,219900.0
2014-09-26 11:00:00,33.3,33.33,33.25,33.27,193100.0,15.5824,15.5964,15.559,15.5683,193100.0
2014-09-26 11:30:00,33.27,33.34,33.24,33.34,200300.0,15.5683,15.6011,15.5543,15.6011,200300.0
2014-09-26 12:00:00,33.34,33.44,33.3,33.44,137800.0,15.6011,15.6479,15.5824,15.6479,137800.0
2014-09-26 12:30:00,33.42,33.43,33.31,33.32,225000.0,15.6385,15.6432,15.5871,15.5917,225000.0
2014-09-26 13:00:00,33.32,33.33,33.27,33.29,72200.0,15.5917,15.5964,15.5683,15.5777,72200.0
2014-09-26 13:30:00,33.29,33.29,33.26,33.26,123800.0,15.5777,15.5777,15.5637,15.5637,123800.0
2014-09-26 14:00:00,33.26,33.4,33.26,33.39,191200.0,15.5637,15.6292,15.5637,15.6245,191200.0
2014-09-26 14:30:00,33.4,33.5,33.4,33.48,180900.0,15.6292,15.676,15.6292,15.6666,180900.0
2014-09-26 15:00:00,33.48,33.51,33.44,33.44,237500.0,15.6666,15.6807,15.6479,15.6479,237500.0
2014-09-26 15:30:00,33.44,33.46,33.4,33.42,515400.0,15.6479,15.6573,15.6292,15.6385,515400.0
2014-09-29 09:30:00,33.44,33.48,33.37,33.46,495000.0,15.6479,15.6666,15.6151,15.6573,495000.0
2014-09-29 10:00:00,33.46,33.47,33.39,33.45,349800.0,15.6573,15.6619,15.6245,15.6526,349800.0
2014-09-29 10:30:00,33.44,33.56,33.44,33.55,277900.0,15.6479,15.7041,15.6479,15.6994,277900.0
2014-09-29 11:00:00,33.55,33.62,33.53,33.61,320900.0,15.6994,15.7321,15.69,15.7274,320900.0
2014-09-29 11:30:00,33.6,33.7,33.57,33.68,495500.0,15.7228,15.7696,15.7087,15.7602,495500.0
2014-09-29 12:00:00,33.68,33.7,33.62,33.64,356900.0,15.7602,15.7696,15.7321,15.7415,356900.0
2014-09-29 12:30:00,33.63,33.65,33.61,33.63,153100.0,15.7368,15.7462,15.7274,15.7368,153100.0
2014-09-29 13:00:00,33.62,33.66,33.61,33.65,242400.0,15.7321,15.7508,15.7274,15.7462,242400.0
2014-09-29 13:30:00,33.65,33.68,33.63,33.66,232000.0,15.7462,15.7602,15.7368,15.7508,232000.0
2014-09-29 14:00:00,33.66,33.67,33.57,33.57,152400.0,15.7508,15.7555,15.7087,15.7087,152400.0
2014-09-29 14:30:00,33.57,33.59,33.55,33.59,144300.0,15.7087,15.7181,15.6994,15.7181,144300.0
2014-09-29 15:00:00,33.59,33.65,33.57,33.65,201200.0,15.7181,15.7462,15.7087,15.7462,201200.0
2014-09-29 15:30:00,33.65,33.66,33.55,33.56,378300.0,15.7462,15.7508,15.6994,15.7041,378300.0
2014-09-30 09:30:00,33.27,33.32,33.16,33.19,486600.0,15.5683,15.5917,15.5169,15.5309,486600.0
2014-09-30 10:00:00,33.2,33.21,33.14,33.14,401900.0,15.5356,15.5403,15.5075,15.5075,401900.0
2014-09-30 10:30:00,33.15,33.24,33.12,33.2,215000.0,15.5122,15.5543,15.4982,15.5356,215000.0
2014-09-30 11:00:00,33.2,33.23,33.09,33.13,411700.0,15.5356,15.5496,15.4841,15.5028,411700.0
2014-09-30 11:30:00,33.13,33.14,33.01,33.02,263500.0,15.5028,15.5075,15.4467,15.4514,263500.0
2014-09-30 12:00:00,33.02,33.04,32.95,32.97,167100.0,15.4514,15.4607,15.4186,15.428,167100.0
2014-09-30 12:30:00,32.96,32.98,32.93,32.95,114100.0,15.4233,15.4326,15.4092,15.4186,114100.0
2014-09-30 13:00:00,32.94,32.99,32.89,32.9,213000.0,15.4139,15.4373,15.3905,15.3952,213000.0
2014-09-30 13:30:00,32.9,32.91,32.79,32.84,262100.0,15.3952,15.3999,15.3437,15.3671,262100.0
2014-09-30 14:00:00,32.84,32.86,32.79,32.83,288600.0,15.3671,15.3765,15.3437,15.3625,288600.0
2014-09-30 14:30:00,32.82,32.9,32.82,32.86,175100.0,15.3578,15.3952,15.3578,15.3765,175100.0
2014-09-30 15:00:00,32.86,32.88,32.83,32.84,376700.0,15.3765,15.3859,15.3625,15.3671,376700.0
2014-09-30 15:30:00,32.85,32.93,32.84,32.89,761800.0,15.3718,15.4092,15.3671,15.3905,761800.0
2014-10-01 09:30:00,33.23,33.23,33.04,33.18,574100.0,15.5496,15.5496,15.4607,15.5262,574100.0
2014-10-01 10:00:00,33.17,33.19,33.02,33.05,337900.0,15.5216,15.5309,15.4514,15.4654,337900.0
2014-10-01 10:30:00,33.06,33.08,32.99,33.05,264900.0,15.4701,15.4794,15.4373,15.4654,264900.0
2014-10-01 11:00:00,33.06,33.09,32.97,32.99,429200.0,15.4701,15.4841,15.428,15.4373,429200.0
2014-10-01 11:30:00,32.99,32.99,32.9,32.97,188600.0,15.4373,15.4373,15.3952,15.428,188600.0
2014-10-01 12:00:00,32.97,32.97,32.89,32.92,111500.0,15.428,15.428,15.3905,15.4046,111500.0
2014-10-01 12:30:00,32.92,32.92,32.82,32.83,186200.0,15.4046,15.4046,15.3578,15.3625,186200.0
2014-10-01 13:00:00,32.82,32.85,32.79,32.82,162500.0,15.3578,15.3718,15.3437,15.3578,162500.0
2014-10-01 13:30:00,32.82,32.83,32.72,32.73,187200.0,15.3578,15.3625,15.311,15.3157,187200.0
2014-10-01 14:00:00,32.74,32.76,32.72,32.74,246600.0,15.3203,15.3297,15.311,15.3203,246600.0
2014-10-01 14:30:00,32.74,32.77,32.72,32.72,247500.0,15.3203,15.3344,15.311,15.311,247500.0
2014-10-01 15:00:00,32.73,32.76,32.7,32.73,317600.0,15.3157,15.3297,15.3016,15.3157,317600.0
2014-10-01 15:30:00,32.73,32.79,32.72,32.73,837300.0,15.3157,15.3437,15.311,15.3157,837300.0
2014-10-02 09:30:00,32.78,32.82,32.62,32.63,590600.0,15.3391,15.3578,15.2642,15.2689,590600.0
2014-10-02 10:00:00,32.63,32.68,32.51,32.65,321500.0,15.2689,15.2923,15.2127,15.2782,321500.0
2014-10-02 10:30:00,32.64,32.65,32.42,32.43,354700.0,15.2735,15.2782,15.1706,15.1753,354700.0
2014-10-02 11:00:00,32.43,32.43,32.26,32.31,393500.0,15.1753,15.1753,15.0957,15.1191,393500.0
2014-10-02 11:30:00,32.31,32.32,32.12,32.2,580400.0,15.1191,15.1238,15.0302,15.0677,580400.0
2014-10-02 12:00:00,32.19,32.25,32.17,32.22,150000.0,15.063,15.0911,15.0536,15.077,150000.0
2014-10-02 12:30:00,32.22,32.24,32.18,32.23,282100.0,15.077,15.0864,15.0583,15.0817,282100.0
2014-10-02 13:00:00,32.22,32.27,32.18,32.26,800200.0,15.077,15.1004,15.0583,15.0957,800200.0
2014-10-02 13:30:00,32.26,32.36,32.23,32.33,273200.0,15.0957,15.1425,15.0817,15.1285,273200.0
2014-10-02 14:00:00,32.33,32.4,32.31,32.35,313300.0,15.1285,15.1612,15.1191,15.1378,313300.0
2014-10-02 14:30:00,32.34,32.4,32.29,32.34,400400.0,15.1332,15.1612,15.1098,15.1332,400400.0
2014-10-02 15:00:00,32.34,32.36,32.27,32.32,477000.0,15.1332,15.1425,15.1004,15.1238,477000.0
2014-10-02 15:30:00,32.31,32.36,32.3,32.33,665100.0,15.1191,15.1425,15.1144,15.1285,665100.0
2014-10-03 09:30:00,32.47,32.56,32.42,32.55,1174400.0,15.194,15.2361,15.1706,15.2314,1174400.0
2014-10-03 10:00:00,32.54,32.59,32.4,32.41,357900.0,15.2268,15.2502,15.1612,15.1659,357900.0
2014-10-03 10:30:00,32.42,32.5,32.38,32.49,377600.0,15.1706,15.208,15.1519,15.2034,377600.0
2014-10-03 11:00:00,32.48,32.53,32.47,32.48,289400.0,15.1987,15.2221,15.194,15.1987,289400.0
2014-10-03 11:30:00,32.48,32.5,32.42,32.44,488800.0,15.1987,15.208,15.1706,15.18,488800.0
2014-10-03 12:00:00,32.44,32.44,32.4,32.44,141900.0,15.18,15.18,15.1612,15.18,141900.0
2014-10-03 12:30:00,32.43,32.49,32.41,32.45,188400.0,15.1753,15.2034,15.1659,15.1846,188400.0
2014-10-03 13:00:00,32.46,32.46,32.42,32.43,132700.0,15.1893,15.1893,15.1706,15.1753,132700.0
2014-10-03 13:30:00,32.43,32.43,32.38,32.43,174000.0,15.1753,15.1753,15.1519,15.1753,174000.0
2014-10-03 14:00:00,32.43,32.48,32.42,32.48,163100.0,15.1753,15.1987,15.1706,15.1987,163100.0
2014-10-03 14:30:00,32.48,32.52,32.46,32.5,252600.0,15.1987,15.2174,15.1893,15.208,252600.0
2014-10-03 15:00:00,32.51,32.53,32.47,32.5,239300.0,15.2127,15.2221,15.194,15.208,239300.0
2014-10-03 15:30:00,32.49,32.53,32.45,32.5,493600.0,15.2034,15.2221,15.1846,15.208,493600.0
2014-10-06 09:30:00,32.84,32.89,32.73,32.87,532600.0,15.3671,15.3905,15.3157,15.3812,532600.0
2014-10-06 10:00:00,32.87,32.89,32.78,32.84,227200.0,15.3812,15.3905,15.3391,15.3671,227200.0
2014-10-06 10:30:00,32.84,32.87,32.77,32.82,264800.0,15.3671,15.3812,15.3344,15.3578,264800.0
2014-10-06 11:00:00,32.82,32.96,32.81,32.9,210200.0,15.3578,15.4233,15.3531,15.3952,210200.0
2014-10-06 11:30:00,32.91,32.93,32.77,32.82,238100.0,15.3999,15.4092,15.3344,15.3578,238100.0
2014-10-06 12:00:00,32.82,32.89,32.77,32.86,162800.0,15.3578,15.3905,15.3344,15.3765,162800.0
2014-10-06 12:30:00,32.86,32.87,32.79,32.81,137700.0,15.3765,15.3812,15.3437,15.3531,137700.0
2014-10-06 13:00:00,32.8,32.95,32.79,32.93,150100.0,15.3484,15.4186,15.3437,15.4092,150100.0
2014-10-06 13:30:00,32.93,32.93,32.88,32.91,205700.0,15.4092,15.4092,15.3859,15.3999,205700.0
2014-10-06 14:00:00,32.91,32.97,32.89,32.96,235500.0,15.3999,15.428,15.3905,15.4233,235500.0
2014-10-06 14:30:00,32.95,33.02,32.94,32.98,268000.0,15.4186,15.4514,15.4139,15.4326,268000.0
2014-10-06 15:00:00,32.98,32.98,32.9,32.96,300400.0,15.4326,15.4326,15.3952,15.4233,300400.0
2014-10-06 15:30:00,32.95,33.0,32.93,32.98,968700.0,15.4186,15.442,15.4092,15.4326,968700.0
2014-10-07 09:30:00,33.08,33.1,33.0,33.08,543200.0,15.4794,15.4888,15.442,15.4794,543200.0
2014-10-07 10:00:00,33.08,33.16,33.07,33.13,287100.0,15.4794,15.5169,15.4748,15.5028,287100.0
2014-10-07 10:30:00,33.14,33.27,33.14,33.18,427100.0,15.5075,15.5683,15.5075,15.5262,427100.0
2014-10-07 11:00:00,33.17,33.2,33.1,33.13,319600.0,15.5216,15.5356,15.4888,15.5028,319600.0
2014-10-07 11:30:00,33.13,33.13,33.04,33.09,288300.0,15.5028,15.5028,15.4607,15.4841,288300.0
2014-10-07 12:00:00,33.08,33.11,33.07,33.1,140900.0,15.4794,15.4935,15.4748,15.4888,140900.0
2014-10-07 12:30:00,33.1,33.18,33.06,33.15,292900.0,15.4888,15.5262,15.4701,15.5122,292900.0
2014-10-07 13:00:00,33.15,33.25,33.12,33.24,217200.0,15.5122,15.559,15.4982,15.5543,217200.0
2014-10-07 13:30:00,33.25,33.25,33.16,33.2,116700.0,15.559,15.559,15.5169,15.5356,116700.0
2014-10-07 14:00:00,33.2,33.2,33.04,33.05,210900.0,15.5356,15.5356,15.4607,15.4654,210900.0
2014-10-07 14:30:00,33.05,33.11,33.0,33.05,328000.0,15.4654,15.4935,15.442,15.4654,328000.0
2014-10-07 15:00:00,33.05,33.05,32.95,32.96,218400.0,15.4654,15.4654,15.4186,15.4233,218400.0
2014-10-07 15:30:00,32.96,33.0,32.86,32.89,666600.0,15.4233,15.442,15.3765,15.3905,666600.0
2014-10-08 09:30:00,32.99,33.0,32.83,32.85,534500.0,15.4373,15.442,15.3625,15.3718,534500.0
2014-10-08 10:00:00,32.85,32.96,32.84,32.89,390300.0,15.3718,15.4233,15.3671,15.3905,390300.0
2014-10-08 10:30:00,32.89,32.91,32.79,32.83,299400.0,15.3905,15.3999,15.3437,15.3625,299400.0
2014-10-08 11:00:00,32.83,32.85,32.71,32.83,349400.0,15.3625,15.3718,15.3063,15.3625,349400.0
2014-10-08 11:30:00,32.82,32.84,32.65,32.69,310500.0,15.3578,15.3671,15.2782,15.2969,310500.0
2014-10-08 12:00:00,32.69,32.74,32.68,32.7,257900.0,15.2969,15.3203,15.2923,15.3016,257900.0
2014-10-08 12:30:00,32.7,32.72,32.67,32.69,151700.0,15.3016,15.311,15.2876,15.2969,151700.0
2014-10-08 13:00:00,32.7,32.74,32.65,32.65,224700.0,15.3016,15.3203,15.2782,15.2782,224700.0
2014-10-08 13:30:00,32.66,32.7,32.61,32.67,286200.0,15.2829,15.3016,15.2595,15.2876,286200.0
2014-10-08 14:00:00,32.66,33.01,32.66,32.99,674200.0,15.2829,15.4467,15.2829,15.4373,674200.0
2014-10-08 14:30:00,33.0,33.09,33.0,33.07,354300.0,15.442,15.4841,15.442,15.4748,354300.0
2014-10-08 15:00:00,33.07,33.19,33.07,33.17,288000.0,15.4748,15.5309,15.4748,15.5216,288000.0
2014-10-08 15:30:00,33.17,33.29,33.14,33.26,623600.0,15.5216,15.5777,15.5075,15.5637,623600.0
2014-10-09 09:30:00,32.26,32.41,32.23,32.28,804000.0,15.0957,15.1659,15.0817,15.1051,804000.0
2014-10-09 10:00:00,32.28,32.28,32.07,32.1,481900.0,15.1051,15.1051,15.0068,15.0209,481900.0
2014-10-09 10:30:00,32.09,32.09,31.92,31.98,720100.0,15.0162,15.0162,14.9366,14.9647,720100.0
2014-10-09 11:00:00,31.97,31.99,31.78,31.8,569800.0,14.96,14.9694,14.8711,14.8805,569800.0
2014-10-09 11:30:00,31.81,31.86,31.63,31.68,681000.0,14.8852,14.9086,14.8009,14.8243,681000.0
2014-10-09 12:00:00,31.67,31.7,31.47,31.51,766700.0,14.8196,14.8337,14.7261,14.7448,766700.0
2014-10-09 12:30:00,31.51,31.56,31.37,31.51,794900.0,14.7448,14.7682,14.6793,14.7448,794900.0
2014-10-09 13:00:00,31.5,31.51,31.38,31.44,439200.0,14.7401,14.7448,14.6839,14.712,439200.0
2014-10-09 13:30:00,31.43,31.56,31.36,31.44,516400.0,14.7073,14.7682,14.6746,14.712,516400.0
2014-10-09 14:00:00,31.43,31.44,31.37,31.39,350000.0,14.7073,14.712,14.6793,14.6886,350000.0
2014-10-09 14:30:00,31.38,31.47,31.31,31.41,429800.0,14.6839,14.7261,14.6512,14.698,429800.0
2014-10-09 15:00:00,31.41,31.47,31.35,31.43,617900.0,14.698,14.7261,14.6699,14.7073,617900.0
2014-10-09 15:30:00,31.43,31.49,31.35,31.35,1034200.0,14.7073,14.7354,14.6699,14.6699,1034200.0
2014-10-10 09:30:00,31.42,31.52,31.33,31.34,764100.0,14.7027,14.7495,14.6605,14.6652,764100.0
2014-10-10 10:00:00,31.34,31.35,31.18,31.2,525600.0,14.6652,14.6699,14.5904,14.5997,525600.0
2014-10-10 10:30:00,31.2,31.26,31.12,31.17,848400.0,14.5997,14.6278,14.5623,14.5857,848400.0
2014-10-10 11:00:00,31.18,31.26,31.03,31.06,797900.0,14.5904,14.6278,14.5202,14.5342,797900.0
2014-10-10 11:30:00,31.05,31.05,30.87,30.95,1042600.0,14.5295,14.5295,14.4453,14.4827,1042600.0
2014-10-10 12:00:00,30.96,31.11,30.95,31.08,307900.0,14.4874,14.5576,14.4827,14.5436,307900.0
2014-10-10 12:30:00,31.09,31.23,31.07,31.08,349000.0,14.5482,14.6138,14.5389,14.5436,349000.0
2014-10-10 13:00:00,31.09,31.11,31.02,31.03,240600.0,14.5482,14.5576,14.5155,14.5202,240600.0
2014-10-10 13:30:00,31.04,31.09,31.01,31.04,215700.0,14.5248,14.5482,14.5108,14.5248,215700.0
2014-10-10 14:00:00,31.05,31.08,30.99,31.03,511800.0,14.5295,14.5436,14.5014,14.5202,511800.0
2014-10-10 14:30:00,31.03,31.05,30.98,31.0,276700.0,14.5202,14.5295,14.4968,14.5061,276700.0
2014-10-10 15:00:00,31.0,31.01,30.9,30.93,372400.0,14.5061,14.5108,14.4593,14.4734,372400.0
2014-10-10 15:30:00,30.94,30.95,30.83,30.85,1290800.0,14.4781,14.4827,14.4266,14.4359,1290800.0
2014-10-13 09:30:00,30.96,31.05,30.84,30.9,949300.0,14.4874,14.5295,14.4313,14.4593,949300.0
2014-10-13 10:00:00,30.91,30.95,30.87,30.9,528500.0,14.464,14.4827,14.4453,14.4593,528500.0
2014-10-13 10:30:00,30.89,31.06,30.87,31.05,1034700.0,14.4547,14.5342,14.4453,14.5295,1034700.0
2014-10-13 11:00:00,31.05,31.11,30.97,31.02,340000.0,14.5295,14.5576,14.4921,14.5155,340000.0
2014-10-13 11:30:00,31.02,31.08,30.95,30.98,268900.0,14.5155,14.5436,14.4827,14.4968,268900.0
2014-10-13 12:00:00,30.98,31.12,30.95,31.12,154700.0,14.4968,14.5623,14.4827,14.5623,154700.0
2014-10-13 12:30:00,31.12,31.22,31.11,31.11,271000.0,14.5623,14.6091,14.5576,14.5576,271000.0
2014-10-13 13:00:00,31.12,31.14,31.01,31.09,333600.0,14.5623,14.5716,14.5108,14.5482,333600.0
2014-10-13 13:30:00,31.08,31.08,30.95,30.99,284800.0,14.5436,14.5436,14.4827,14.5014,284800.0
2014-10-13 14:00:00,30.99,31.05,30.95,31.05,218400.0,14.5014,14.5295,14.4827,14.5295,218400.0
2014-10-13 14:30:00,31.04,31.05,30.95,30.97,250400.0,14.5248,14.5295,14.4827,14.4921,250400.0
2014-10-13 15:00:00,30.97,30.99,30.91,30.94,207800.0,14.4921,14.5014,14.464,14.4781,207800.0
2014-10-13 15:30:00,30.94,30.95,30.75,30.79,1140300.0,14.4781,14.4827,14.3891,14.4079,1140300.0
2014-10-14 09:30:00,31.05,31.08,30.9,30.94,1890400.0,14.5295,14.5436,14.4593,14.4781,1890400.0
2014-10-14 10:00:00,30.93,30.98,30.86,30.89,981100.0,14.4734,14.4968,14.4406,14.4547,981100.0
2014-10-14 10:30:00,30.89,30.95,30.87,30.89,1207400.0,14.4547,14.4827,14.4453,14.4547,1207400.0
2014-10-14 11:00:00,30.9,30.94,30.86,30.86,754500.0,14.4593,14.4781,14.4406,14.4406,754500.0
2014-10-14 11:30:00,30.86,30.99,30.75,30.93,1467100.0,14.4406,14.5014,14.3891,14.4734,1467100.0
2014-10-14 12:00:00,30.93,30.96,30.87,30.88,279400.0,14.4734,14.4874,14.4453,14.45,279400.0
2014-10-14 12:30:00,30.88,30.88,30.79,30.84,222200.0,14.45,14.45,14.4079,14.4313,222200.0
2014-10-14 13:00:00,30.84,30.9,30.83,30.85,247800.0,14.4313,14.4593,14.4266,14.4359,247800.0
2014-10-14 13:30:00,30.85,30.87,30.79,30.8,301500.0,14.4359,14.4453,14.4079,14.4125,301500.0
2014-10-14 14:00:00,30.79,30.82,30.68,30.7,275700.0,14.4079,14.4219,14.3564,14.3657,275700.0
2014-10-14 14:30:00,30.7,30.79,30.66,30.71,302700.0,14.3657,14.4079,14.347,14.3704,302700.0
2014-10-14 15:00:00,30.72,30.75,30.66,30.71,444400.0,14.3751,14.3891,14.347,14.3704,444400.0
2014-10-14 15:30:00,30.7,30.83,30.68,30.7,1458500.0,14.3657,14.4266,14.3564,14.3657,1458500.0
2014-10-15 09:30:00,30.25,30.27,30.03,30.1,1897500.0,14.1552,14.1645,14.0522,14.085,1897500.0
2014-10-15 10:00:00,30.09,30.21,30.03,30.03,1094200.0,14.0803,14.1365,14.0522,14.0522,1094200.0
2014-10-15 10:30:00,30.03,30.08,29.8,29.83,1377200.0,14.0522,14.0756,13.9446,13.9586,1377200.0
2014-10-15 11:00:00,29.83,29.89,29.66,29.67,589400.0,13.9586,13.9867,13.8791,13.8838,589400.0
2014-10-15 11:30:00,29.68,29.8,29.61,29.7,685200.0,13.8884,13.9446,13.8557,13.8978,685200.0
2014-10-15 12:00:00,29.7,29.71,29.51,29.53,794400.0,13.8978,13.9025,13.8089,13.8183,794400.0
2014-10-15 12:30:00,29.54,29.57,29.41,29.44,574100.0,13.8229,13.837,13.7621,13.7761,574100.0
2014-10-15 13:00:00,29.44,29.5,29.2,29.25,1093400.0,13.7761,13.8042,13.6638,13.6872,1093400.0
2014-10-15 13:30:00,29.24,29.36,29.21,29.26,894200.0,13.6826,13.7387,13.6685,13.6919,894200.0
2014-10-15 14:00:00,29.28,29.44,29.18,29.36,711000.0,13.7013,13.7761,13.6545,13.7387,711000.0
2014-10-15 14:30:00,29.34,29.65,29.33,29.65,748800.0,13.7293,13.8744,13.7247,13.8744,748800.0
2014-10-15 15:00:00,29.65,29.7,29.53,29.7,761100.0,13.8744,13.8978,13.8183,13.8978,761100.0
2014-10-15 15:30:00,29.7,29.89,29.69,29.83,1563800.0,13.8978,13.9867,13.8931,13.9586,1563800.0
2014-10-16 09:30:00,28.75,28.91,28.63,28.88,4862000.0,13.4533,13.5281,13.3971,13.5141,4862000.0
2014-10-16 10:00:00,28.87,29.17,28.71,29.08,3466200.0,13.5094,13.6498,13.4345,13.6077,3466200.0
2014-10-16 10:30:00,29.08,29.57,29.05,29.42,2677700.0,13.6077,13.837,13.5936,13.7668,2677700.0
2014-10-16 11:00:00,29.42,29.7,29.33,29.68,627500.0,13.7668,13.8978,13.7247,13.8884,627500.0
2014-10-16 11:30:00,29.68,29.71,29.4,29.45,433800.0,13.8884,13.9025,13.7574,13.7808,433800.0
2014-10-16 12:00:00,29.45,29.59,29.38,29.56,349300.0,13.7808,13.8463,13.7481,13.8323,349300.0
2014-10-16 12:30:00,29.56,29.71,29.54,29.69,252900.0,13.8323,13.9025,13.8229,13.8931,252900.0
2014-10-16 13:00:00,29.68,29.89,29.68,29.87,436200.0,13.8884,13.9867,13.8884,13.9774,436200.0
2014-10-16 13:30:00,29.87,29.9,29.67,29.73,341200.0,13.9774,13.9914,13.8838,13.9118,341200.0
2014-10-16 14:00:00,29.71,29.82,29.66,29.76,326900.0,13.9025,13.954,13.8791,13.9259,326900.0
2014-10-16 14:30:00,29.76,29.78,29.57,29.6,328000.0,13.9259,13.9352,13.837,13.851,328000.0
2014-10-16 15:00:00,29.61,29.77,29.56,29.77,429400.0,13.8557,13.9306,13.8323,13.9306,429400.0
2014-10-16 15:30:00,29.77,29.78,29.67,29.68,963100.0,13.9306,13.9352,13.8838,13.8884,963100.0
2014-10-17 09:30:00,30.3,30.3,30.21,30.23,1212300.0,14.1786,14.1786,14.1365,14.1458,1212300.0
2014-10-17 10:00:00,30.23,30.47,30.23,30.44,435400.0,14.1458,14.2581,14.1458,14.2441,435400.0
2014-10-17 10:30:00,30.44,30.47,30.33,30.44,430500.0,14.2441,14.2581,14.1926,14.2441,430500.0
2014-10-17 11:00:00,30.44,30.54,30.39,30.4,429000.0,14.2441,14.2909,14.2207,14.2254,429000.0
2014-10-17 11:30:00,30.4,30.45,30.3,30.31,821400.0,14.2254,14.2488,14.1786,14.1832,821400.0
2014-10-17 12:00:00,30.31,30.36,30.24,30.27,362800.0,14.1832,14.2066,14.1505,14.1645,362800.0
2014-10-17 12:30:00,30.28,30.31,30.24,30.29,267400.0,14.1692,14.1832,14.1505,14.1739,267400.0
2014-10-17 13:00:00,30.29,30.32,30.22,30.25,244800.0,14.1739,14.1879,14.1411,14.1552,244800.0
2014-10-17 13:30:00,30.25,30.39,30.23,30.38,200500.0,14.1552,14.2207,14.1458,14.216,200500.0
2014-10-17 14:00:00,30.38,30.38,30.26,30.36,378700.0,14.216,14.216,14.1599,14.2066,378700.0
2014-10-17 14:30:00,30.36,30.43,30.34,30.43,243500.0,14.2066,14.2394,14.1973,14.2394,243500.0
2014-10-17 15:00:00,30.43,30.49,30.35,30.49,334600.0,14.2394,14.2675,14.202,14.2675,334600.0
2014-10-17 15:30:00,30.49,30.54,30.47,30.47,694800.0,14.2675,14.2909,14.2581,14.2581,694800.0
2014-10-20 09:30:00,30.31,30.46,30.3,30.39,464200.0,14.1832,14.2534,14.1786,14.2207,464200.0
2014-10-20 10:00:00,30.39,30.44,30.34,30.43,249100.0,14.2207,14.2441,14.1973,14.2394,249100.0
2014-10-20 10:30:00,30.43,30.46,30.34,30.4,179400.0,14.2394,14.2534,14.1973,14.2254,179400.0
2014-10-20 11:00:00,30.4,30.57,30.39,30.54,223300.0,14.2254,14.3049,14.2207,14.2909,223300.0
2014-10-20 11:30:00,30.54,30.59,30.53,30.57,1424100.0,14.2909,14.3143,14.2862,14.3049,1424100.0
2014-10-20 12:00:00,30.57,30.58,30.48,30.5,177900.0,14.3049,14.3096,14.2628,14.2722,177900.0
2014-10-20 12:30:00,30.5,30.54,30.46,30.51,259500.0,14.2722,14.2909,14.2534,14.2768,259500.0
2014-10-20 13:00:00,30.5,30.57,30.49,30.57,207600.0,14.2722,14.3049,14.2675,14.3049,207600.0
2014-10-20 13:30:00,30.56,30.57,30.49,30.53,182700.0,14.3002,14.3049,14.2675,14.2862,182700.0
2014-10-20 14:00:00,30.52,30.64,30.52,30.64,251400.0,14.2815,14.3377,14.2815,14.3377,251400.0
2014-10-20 14:30:00,30.64,30.71,30.62,30.69,191100.0,14.3377,14.3704,14.3283,14.3611,191100.0
2014-10-20 15:00:00,30.7,30.75,30.64,30.66,397100.0,14.3657,14.3891,14.3377,14.347,397100.0
2014-10-20 15:30:00,30.66,30.73,30.66,30.7,371000.0,14.347,14.3798,14.347,14.3657,371000.0
2014-10-21 09:30:00,30.91,31.12,30.85,31.09,607100.0,14.464,14.5623,14.4359,14.5482,607100.0
2014-10-21 10:00:00,31.1,31.17,31.06,31.11,570700.0,14.5529,14.5857,14.5342,14.5576,570700.0
2014-10-21 10:30:00,31.11,31.13,31.07,31.08,310000.0,14.5576,14.567,14.5389,14.5436,310000.0
2014-10-21 11:00:00,31.08,31.21,31.08,31.2,477500.0,14.5436,14.6044,14.5436,14.5997,477500.0
2014-10-21 11:30:00,31.2,31.28,31.18,31.2,300300.0,14.5997,14.6371,14.5904,14.5997,300300.0
2014-10-21 12:00:00,31.19,31.22,31.16,31.17,166000.0,14.595,14.6091,14.581,14.5857,166000.0
2014-10-21 12:30:00,31.17,31.18,31.12,31.13,186100.0,14.5857,14.5904,14.5623,14.567,186100.0
2014-10-21 13:00:00,31.12,31.18,31.12,31.18,266500.0,14.5623,14.5904,14.5623,14.5904,266500.0
2014-10-21 13:30:00,31.18,31.25,31.17,31.24,233000.0,14.5904,14.6231,14.5857,14.6184,233000.0
2014-10-21 14:00:00,31.23,31.25,31.21,31.24,150800.0,14.6138,14.6231,14.6044,14.6184,150800.0
2014-10-21 14:30:00,31.24,31.25,31.18,31.19,246800.0,14.6184,14.6231,14.5904,14.595,246800.0
2014-10-21 15:00:00,31.19,31.26,31.18,31.26,252000.0,14.595,14.6278,14.5904,14.6278,252000.0
2014-10-21 15:30:00,31.26,31.27,31.19,31.27,464700.0,14.6278,14.6325,14.595,14.6325,464700.0
2014-10-22 09:30:00,31.02,31.07,30.98,31.03,624900.0,14.5155,14.5389,14.4968,14.5202,624900.0
2014-10-22 10:00:00,31.03,31.1,30.98,31.08,213600.0,14.5202,14.5529,14.4968,14.5436,213600.0
2014-10-22 10:30:00,31.08,31.09,31.03,31.06,200500.0,14.5436,14.5482,14.5202,14.5342,200500.0
2014-10-22 11:00:00,31.05,31.17,31.05,31.08,209100.0,14.5295,14.5857,14.5295,14.5436,209100.0
2014-10-22 11:30:00,31.09,31.15,31.07,31.13,102600.0,14.5482,14.5763,14.5389,14.567,102600.0
2014-10-22 12:00:00,31.13,31.18,31.08,31.15,151300.0,14.567,14.5904,14.5436,14.5763,151300.0
2014-10-22 12:30:00,31.15,31.15,31.06,31.12,179700.0,14.5763,14.5763,14.5342,14.5623,179700.0
2014-10-22 13:00:00,31.12,31.12,31.03,31.04,238100.0,14.5623,14.5623,14.5202,14.5248,238100.0
2014-10-22 13:30:00,31.05,31.08,31.0,31.0,206100.0,14.5295,14.5436,14.5061,14.5061,206100.0
2014-10-22 14:00:00,31.01,31.05,30.99,31.02,188300.0,14.5108,14.5295,14.5014,14.5155,188300.0
2014-10-22 14:30:00,31.02,31.07,30.97,31.07,203000.0,14.5155,14.5389,14.4921,14.5389,203000.0
2014-10-22 15:00:00,31.07,31.11,31.04,31.05,434200.0,14.5389,14.5576,14.5248,14.5295,434200.0
2014-10-22 15:30:00,31.05,31.05,30.99,31.0,438200.0,14.5295,14.5295,14.5014,14.5061,438200.0
2014-10-23 09:30:00,31.43,31.44,31.23,31.34,560900.0,14.7073,14.712,14.6138,14.6652,560900.0
2014-10-23 10:00:00,31.34,31.43,31.33,31.42,480600.0,14.6652,14.7073,14.6605,14.7027,480600.0
2014-10-23 10:30:00,31.42,31.57,31.42,31.57,306400.0,14.7027,14.7729,14.7027,14.7729,306400.0
2014-10-23 11:00:00,31.56,31.64,31.52,31.53,895700.0,14.7682,14.8056,14.7495,14.7541,895700.0
2014-10-23 11:30:00,31.53,31.55,31.45,31.47,321300.0,14.7541,14.7635,14.7167,14.7261,321300.0
2014-10-23 12:00:00,31.47,31.5,31.44,31.49,213900.0,14.7261,14.7401,14.712,14.7354,213900.0
2014-10-23 12:30:00,31.49,31.5,31.37,31.41,254300.0,14.7354,14.7401,14.6793,14.698,254300.0
2014-10-23 13:00:00,31.41,31.45,31.37,31.39,196400.0,14.698,14.7167,14.6793,14.6886,196400.0
2014-10-23 13:30:00,31.4,31.43,31.38,31.41,154900.0,14.6933,14.7073,14.6839,14.698,154900.0
2014-10-23 14:00:00,31.41,31.46,31.4,31.46,211900.0,14.698,14.7214,14.6933,14.7214,211900.0
2014-10-23 14:30:00,31.46,31.46,31.33,31.37,345000.0,14.7214,14.7214,14.6605,14.6793,345000.0
2014-10-23 15:00:00,31.37,31.43,31.31,31.39,355000.0,14.6793,14.7073,14.6512,14.6886,355000.0
2014-10-23 15:30:00,31.39,31.47,31.38,31.43,384300.0,14.6886,14.7261,14.6839,14.7073,384300.0
2014-10-24 09:30:00,32.24,32.26,32.16,32.23,922300.0,15.0864,15.0957,15.0489,15.0817,922300.0
2014-10-24 10:00:00,32.23,32.28,32.16,32.2,420600.0,15.0817,15.1051,15.0489,15.0677,420600.0
2014-10-24 10:30:00,32.2,32.33,32.2,32.26,332900.0,15.0677,15.1285,15.0677,15.0957,332900.0
2014-10-24 11:00:00,32.26,32.28,32.19,32.21,572100.0,15.0957,15.1051,15.063,15.0723,572100.0
2014-10-24 11:30:00,32.2,32.24,32.16,32.17,419400.0,15.0677,15.0864,15.0489,15.0536,419400.0
2014-10-24 12:00:00,32.17,32.2,32.09,32.1,250500.0,15.0536,15.0677,15.0162,15.0209,250500.0
2014-10-24 12:30:00,32.11,32.14,32.07,32.1,143500.0,15.0255,15.0396,15.0068,15.0209,143500.0
2014-10-24 13:00:00,32.09,32.13,32.05,32.08,181600.0,15.0162,15.0349,14.9975,15.0115,181600.0
2014-10-24 13:30:00,32.09,32.19,32.06,32.16,151700.0,15.0162,15.063,15.0021,15.0489,151700.0
2014-10-24 14:00:00,32.17,32.3,32.16,32.29,287400.0,15.0536,15.1144,15.0489,15.1098,287400.0
2014-10-24 14:30:00,32.28,32.3,32.25,32.26,300700.0,15.1051,15.1144,15.0911,15.0957,300700.0
2014-10-24 15:00:00,32.26,32.28,32.2,32.22,295800.0,15.0957,15.1051,15.0677,15.077,295800.0
2014-10-24 15:30:00,32.23,32.28,32.23,32.26,500600.0,15.0817,15.1051,15.0817,15.0957,500600.0
2014-10-27 09:30:00,31.77,31.85,31.69,31.77,485700.0,14.8664,14.9039,14.829,14.8664,485700.0
2014-10-27 10:00:00,31.77,31.83,31.7,31.82,287100.0,14.8664,14.8945,14.8337,14.8898,287100.0
2014-10-27 10:30:00,31.81,31.92,31.79,31.89,209200.0,14.8852,14.9366,14.8758,14.9226,209200.0
2014-10-27 11:00:00,31.89,31.95,31.88,31.89,220200.0,14.9226,14.9507,14.9179,14.9226,220200.0
2014-10-27 11:30:00,31.9,31.93,31.87,31.9,134900.0,14.9273,14.9413,14.9132,14.9273,134900.0
2014-10-27 12:00:00,31.89,31.96,31.87,31.87,122200.0,14.9226,14.9553,14.9132,14.9132,122200.0
2014-10-27 12:30:00,31.87,31.9,31.84,31.87,107500.0,14.9132,14.9273,14.8992,14.9132,107500.0
2014-10-27 13:00:00,31.87,32.0,31.87,31.97,197200.0,14.9132,14.9741,14.9132,14.96,197200.0
2014-10-27 13:30:00,31.98,31.99,31.91,31.94,162800.0,14.9647,14.9694,14.932,14.946,162800.0
2014-10-27 14:00:00,31.93,31.95,31.85,31.86,284700.0,14.9413,14.9507,14.9039,14.9086,284700.0
2014-10-27 14:30:00,31.86,31.91,31.82,31.88,154000.0,14.9086,14.932,14.8898,14.9179,154000.0
2014-10-27 15:00:00,31.89,31.9,31.84,31.86,207300.0,14.9226,14.9273,14.8992,14.9086,207300.0
2014-10-27 15:30:00,31.85,31.93,31.84,31.89,400800.0,14.9039,14.9413,14.8992,14.9226,400800.0
2014-10-28 09:30:00,32.73,32.78,32.61,32.63,570900.0,15.3157,15.3391,15.2595,15.2689,570900.0
2014-10-28 10:00:00,32.63,32.66,32.55,32.57,376200.0,15.2689,15.2829,15.2314,15.2408,376200.0
2014-10-28 10:30:00,32.57,32.58,32.49,32.57,300100.0,15.2408,15.2455,15.2034,15.2408,300100.0
2014-10-28 11:00:00,32.58,32.81,32.57,32.8,584200.0,15.2455,15.3531,15.2408,15.3484,584200.0
2014-10-28 11:30:00,32.8,32.87,32.77,32.87,653400.0,15.3484,15.3812,15.3344,15.3812,653400.0
2014-10-28 12:00:00,32.86,32.92,32.86,32.89,157700.0,15.3765,15.4046,15.3765,15.3905,157700.0
2014-10-28 12:30:00,32.88,32.9,32.77,32.8,213000.0,15.3859,15.3952,15.3344,15.3484,213000.0
2014-10-28 13:00:00,32.79,32.82,32.77,32.8,180100.0,15.3437,15.3578,15.3344,15.3484,180100.0
2014-10-28 13:30:00,32.79,32.84,32.76,32.82,228300.0,15.3437,15.3671,15.3297,15.3578,228300.0
2014-10-28 14:00:00,32.82,32.82,32.77,32.79,185500.0,15.3578,15.3578,15.3344,15.3437,185500.0
2014-10-28 14:30:00,32.8,32.86,32.78,32.83,266800.0,15.3484,15.3765,15.3391,15.3625,266800.0
2014-10-28 15:00:00,32.83,32.9,32.83,32.9,148700.0,15.3625,15.3952,15.3625,15.3952,148700.0
2014-10-28 15:30:00,32.9,32.94,32.87,32.93,847700.0,15.3952,15.4139,15.3812,15.4092,847700.0
2014-10-29 09:30:00,33.01,33.1,32.97,33.1,371800.0,15.4467,15.4888,15.428,15.4888,371800.0
2014-10-29 10:00:00,33.1,33.16,33.07,33.15,147200.0,15.4888,15.5169,15.4748,15.5122,147200.0
2014-10-29 10:30:00,33.15,33.18,33.05,33.08,188800.0,15.5122,15.5262,15.4654,15.4794,188800.0
2014-10-29 11:00:00,33.09,33.12,33.03,33.08,214300.0,15.4841,15.4982,15.456,15.4794,214300.0
2014-10-29 11:30:00,33.07,33.16,33.03,33.12,127900.0,15.4748,15.5169,15.456,15.4982,127900.0
2014-10-29 12:00:00,33.12,33.15,33.09,33.1,299800.0,15.4982,15.5122,15.4841,15.4888,299800.0
2014-10-29 12:30:00,33.1,33.15,33.07,33.11,265900.0,15.4888,15.5122,15.4748,15.4935,265900.0
2014-10-29 13:00:00,33.1,33.12,33.08,33.11,82700.0,15.4888,15.4982,15.4794,15.4935,82700.0
2014-10-29 13:30:00,33.11,33.12,33.05,33.08,224700.0,15.4935,15.4982,15.4654,15.4794,224700.0
2014-10-29 14:00:00,33.07,33.07,32.75,32.88,388300.0,15.4748,15.4748,15.325,15.3859,388300.0
2014-10-29 14:30:00,32.87,32.88,32.77,32.85,160200.0,15.3812,15.3859,15.3344,15.3718,160200.0
2014-10-29 15:00:00,32.85,32.85,32.76,32.82,153900.0,15.3718,15.3718,15.3297,15.3578,153900.0
2014-10-29 15:30:00,32.83,32.94,32.82,32.92,556100.0,15.3625,15.4139,15.3578,15.4046,556100.0
2014-10-30 09:30:00,32.68,32.9,32.68,32.77,407100.0,15.2923,15.3952,15.2923,15.3344,407100.0
2014-10-30 10:00:00,32.76,32.9,32.73,32.89,188300.0,15.3297,15.3952,15.3157,15.3905,188300.0
2014-10-30 10:30:00,32.88,32.99,32.86,32.99,143900.0,15.3859,15.4373,15.3765,15.4373,143900.0
2014-10-30 11:00:00,32.99,33.0,32.91,32.91,82900.0,15.4373,15.442,15.3999,15.3999,82900.0
2014-10-30 11:30:00,32.91,33.05,32.89,33.05,147500.0,15.3999,15.4654,15.3905,15.4654,147500.0
2014-10-30 12:00:00,33.04,33.05,33.0,33.03,99800.0,15.4607,15.4654,15.442,15.456,99800.0
2014-10-30 12:30:00,33.03,33.05,33.02,33.03,200800.0,15.456,15.4654,15.4514,15.456,200800.0
2014-10-30 13:00:00,33.03,33.03,32.99,33.02,234700.0,15.456,15.456,15.4373,15.4514,234700.0
2014-10-30 13:30:00,33.02,33.1,33.01,33.07,185600.0,15.4514,15.4888,15.4467,15.4748,185600.0
2014-10-30 14:00:00,33.08,33.11,33.0,33.0,140500.0,15.4794,15.4935,15.442,15.442,140500.0
2014-10-30 14:30:00,33.01,33.02,32.89,32.92,177100.0,15.4467,15.4514,15.3905,15.4046,177100.0
2014-10-30 15:00:00,32.93,32.99,32.92,32.95,165900.0,15.4092,15.4373,15.4046,15.4186,165900.0
2014-10-30 15:30:00,32.95,33.01,32.93,32.97,555600.0,15.4186,15.4467,15.4092,15.428,555600.0
2014-10-31 09:30:00,33.05,33.07,32.93,33.0,388600.0,15.4654,15.4748,15.4092,15.442,388600.0
2014-10-31 10:00:00,33.0,33.1,32.99,33.07,143800.0,15.442,15.4888,15.4373,15.4748,143800.0
2014-10-31 10:30:00,33.08,33.16,33.03,33.15,234900.0,15.4794,15.5169,15.456,15.5122,234900.0
2014-10-31 11:00:00,33.15,33.16,33.09,33.13,223800.0,15.5122,15.5169,15.4841,15.5028,223800.0
2014-10-31 11:30:00,33.14,33.17,33.11,33.15,187900.0,15.5075,15.5216,15.4935,15.5122,187900.0
2014-10-31 12:00:00,33.14,33.16,32.93,32.95,207400.0,15.5075,15.5169,15.4092,15.4186,207400.0
2014-10-31 12:30:00,32.95,33.12,32.95,33.12,318000.0,15.4186,15.4982,15.4186,15.4982,318000.0
2014-10-31 13:00:00,33.11,33.15,33.06,33.13,134800.0,15.4935,15.5122,15.4701,15.5028,134800.0
2014-10-31 13:30:00,33.13,33.15,33.09,33.11,119700.0,15.5028,15.5122,15.4841,15.4935,119700.0
2014-10-31 14:00:00,33.11,33.18,33.09,33.14,133200.0,15.4935,15.5262,15.4841,15.5075,133200.0
2014-10-31 14:30:00,33.13,33.14,33.09,33.11,155100.0,15.5028,15.5075,15.4841,15.4935,155100.0
2014-10-31 15:00:00,33.12,33.15,33.06,33.14,327500.0,15.4982,15.5122,15.4701,15.5075,327500.0
2014-10-31 15:30:00,33.14,33.22,33.12,33.22,624300.0,15.5075,15.545,15.4982,15.545,624300.0
2014-11-03 09:30:00,32.9,32.97,32.87,32.91,464800.0,15.3952,15.428,15.3812,15.3999,464800.0
2014-11-03 10:00:00,32.92,32.95,32.88,32.91,187700.0,15.4046,15.4186,15.3859,15.3999,187700.0
2014-11-03 10:30:00,32.91,32.98,32.86,32.94,129800.0,15.3999,15.4326,15.3765,15.4139,129800.0
2014-11-03 11:00:00,32.95,32.97,32.78,32.84,188000.0,15.4186,15.428,15.3391,15.3671,188000.0
2014-11-03 11:30:00,32.85,32.94,32.84,32.93,127800.0,15.3718,15.4139,15.3671,15.4092,127800.0
2014-11-03 12:00:00,32.93,32.95,32.9,32.91,79600.0,15.4092,15.4186,15.3952,15.3999,79600.0
2014-11-03 12:30:00,32.91,32.92,32.79,32.86,166500.0,15.3999,15.4046,15.3437,15.3765,166500.0
2014-11-03 13:00:00,32.86,32.92,32.84,32.91,246200.0,15.3765,15.4046,15.3671,15.3999,246200.0
2014-11-03 13:30:00,32.91,32.96,32.9,32.96,149400.0,15.3999,15.4233,15.3952,15.4233,149400.0
2014-11-03 14:00:00,32.95,32.98,32.94,32.94,139200.0,15.4186,15.4326,15.4139,15.4139,139200.0
2014-11-03 14:30:00,32.94,32.94,32.89,32.9,176700.0,15.4139,15.4139,15.3905,15.3952,176700.0
2014-11-03 15:00:00,32.9,32.97,32.89,32.95,287700.0,15.3952,15.428,15.3905,15.4186,287700.0
2014-11-03 15:30:00,32.95,33.0,32.94,33.0,447100.0,15.4186,15.442,15.4139,15.442,447100.0
2014-11-04 09:30:00,32.85,32.91,32.79,32.84,246700.0,15.3718,15.3999,15.3437,15.3671,246700.0
2014-11-04 10:00:00,32.83,32.85,32.68,32.68,212400.0,15.3625,15.3718,15.2923,15.2923,212400.0
2014-11-04 10:30:00,32.69,32.73,32.55,32.57,266600.0,15.2969,15.3157,15.2314,15.2408,266600.0
2014-11-04 11:00:00,32.56,32.56,32.45,32.5,284300.0,15.2361,15.2361,15.1846,15.208,284300.0
2014-11-04 11:30:00,32.5,32.58,32.47,32.56,144900.0,15.208,15.2455,15.194,15.2361,144900.0
2014-11-04 12:00:00,32.56,32.68,32.56,32.68,116700.0,15.2361,15.2923,15.2361,15.2923,116700.0
2014-11-04 12:30:00,32.68,32.68,32.63,32.64,98100.0,15.2923,15.2923,15.2689,15.2735,98100.0
2014-11-04 13:00:00,32.64,32.71,32.61,32.63,130700.0,15.2735,15.3063,15.2595,15.2689,130700.0
2014-11-04 13:30:00,32.63,32.73,32.62,32.71,112900.0,15.2689,15.3157,15.2642,15.3063,112900.0
2014-11-04 14:00:00,32.71,32.73,32.63,32.65,130500.0,15.3063,15.3157,15.2689,15.2782,130500.0
2014-11-04 14:30:00,32.64,32.68,32.58,32.62,684400.0,15.2735,15.2923,15.2455,15.2642,684400.0
2014-11-04 15:00:00,32.62,32.66,32.58,32.63,1015600.0,15.2642,15.2829,15.2455,15.2689,1015600.0
2014-11-04 15:30:00,32.63,32.75,32.63,32.73,1341400.0,15.2689,15.325,15.2689,15.3157,1341400.0
2014-11-05 09:30:00,33.2,33.27,33.16,33.23,669700.0,15.5356,15.5683,15.5169,15.5496,669700.0
2014-11-05 10:00:00,33.24,33.28,33.05,33.08,358000.0,15.5543,15.573,15.4654,15.4794,358000.0
2014-11-05 10:30:00,33.08,33.2,33.01,33.2,321600.0,15.4794,15.5356,15.4467,15.5356,321600.0
2014-11-05 11:00:00,33.2,33.3,33.15,33.3,554700.0,15.5356,15.5824,15.5122,15.5824,554700.0
2014-11-05 11:30:00,33.3,33.33,33.23,33.25,563500.0,15.5824,15.5964,15.5496,15.559,563500.0
2014-11-05 12:00:00,33.25,33.26,33.22,33.24,1385500.0,15.559,15.5637,15.545,15.5543,1385500.0
2014-11-05 12:30:00,33.23,33.26,33.23,33.25,144500.0,15.5496,15.5637,15.5496,15.559,144500.0
2014-11-05 13:00:00,33.25,33.28,33.25,33.26,106400.0,15.559,15.573,15.559,15.5637,106400.0
2014-11-05 13:30:00,33.26,33.3,33.16,33.21,440800.0,15.5637,15.5824,15.5169,15.5403,440800.0
2014-11-05 14:00:00,33.22,33.28,33.19,33.25,126200.0,15.545,15.573,15.5309,15.559,126200.0
2014-11-05 14:30:00,33.25,33.29,33.23,33.24,317800.0,15.559,15.5777,15.5496,15.5543,317800.0
2014-11-05 15:00:00,33.25,33.26,33.16,33.2,184100.0,15.559,15.5637,15.5169,15.5356,184100.0
2014-11-05 15:30:00,33.19,33.24,33.17,33.22,430300.0,15.5309,15.5543,15.5216,15.545,430300.0
2014-11-06 09:30:00,33.17,33.25,33.1,33.13,356000.0,15.5216,15.559,15.4888,15.5028,356000.0
2014-11-06 10:00:00,33.13,33.14,32.86,32.9,280300.0,15.5028,15.5075,15.3765,15.3952,280300.0
2014-11-06 10:30:00,32.9,32.98,32.84,32.97,138700.0,15.3952,15.4326,15.3671,15.428,138700.0
2014-11-06 11:00:00,32.96,32.97,32.79,32.8,197300.0,15.4233,15.428,15.3437,15.3484,197300.0
2014-11-06 11:30:00,32.81,32.92,32.79,32.91,272300.0,15.3531,15.4046,15.3437,15.3999,272300.0
2014-11-06 12:00:00,32.9,32.91,32.83,32.84,118800.0,15.3952,15.3999,15.3625,15.3671,118800.0
2014-11-06 12:30:00,32.84,32.86,32.81,32.85,163400.0,15.3671,15.3765,15.3531,15.3718,163400.0
2014-11-06 13:00:00,32.85,32.94,32.84,32.94,98500.0,15.3718,15.4139,15.3671,15.4139,98500.0
2014-11-06 13:30:00,32.94,32.94,32.89,32.93,78500.0,15.4139,15.4139,15.3905,15.4092,78500.0
2014-11-06 14:00:00,32.93,32.93,32.86,32.86,111600.0,15.4092,15.4092,15.3765,15.3765,111600.0
2014-11-06 14:30:00,32.86,32.87,32.83,32.84,136100.0,15.3765,15.3812,15.3625,15.3671,136100.0
2014-11-06 15:00:00,32.84,32.9,32.83,32.88,190400.0,15.3671,15.3952,15.3625,15.3859,190400.0
2014-11-06 15:30:00,32.88,32.92,32.86,32.9,277000.0,15.3859,15.4046,15.3765,15.3952,277000.0
2014-11-07 09:30:00,32.91,32.93,32.74,32.76,264300.0,15.3999,15.4092,15.3203,15.3297,264300.0
2014-11-07 10:00:00,32.75,32.84,32.74,32.8,119400.0,15.325,15.3671,15.3203,15.3484,119400.0
2014-11-07 10:30:00,32.81,32.82,32.67,32.76,267900.0,15.3531,15.3578,15.2876,15.3297,267900.0
2014-11-07 11:00:00,32.76,32.83,32.73,32.74,217100.0,15.3297,15.3625,15.3157,15.3203,217100.0
2014-11-07 11:30:00,32.75,32.87,32.73,32.85,165200.0,15.325,15.3812,15.3157,15.3718,165200.0
2014-11-07 12:00:00,32.85,32.88,32.82,32.87,80200.0,15.3718,15.3859,15.3578,15.3812,80200.0
2014-11-07 12:30:00,32.88,32.88,32.84,32.85,80100.0,15.3859,15.3859,15.3671,15.3718,80100.0
2014-11-07 13:00:00,32.85,32.88,32.83,32.86,64600.0,15.3718,15.3859,15.3625,15.3765,64600.0
2014-11-07 13:30:00,32.85,32.93,32.85,32.9,106800.0,15.3718,15.4092,15.3718,15.3952,106800.0
2014-11-07 14:00:00,32.9,32.93,32.89,32.93,116500.0,15.3952,15.4092,15.3905,15.4092,116500.0
2014-11-07 14:30:00,32.93,32.97,32.92,32.94,198400.0,15.4092,15.428,15.4046,15.4139,198400.0
2014-11-07 15:00:00,32.95,32.98,32.94,32.98,248200.0,15.4186,15.4326,15.4139,15.4326,248200.0
2014-11-07 15:30:00,32.97,33.08,32.97,33.06,602300.0,15.428,15.4794,15.428,15.4701,602300.0
2014-11-10 09:30:00,32.81,32.98,32.69,32.76,980200.0,15.3531,15.4326,15.2969,15.3297,980200.0
2014-11-10 10:00:00,32.75,32.91,32.73,32.84,367400.0,15.325,15.3999,15.3157,15.3671,367400.0
2014-11-10 10:30:00,32.84,32.97,32.83,32.94,219400.0,15.3671,15.428,15.3625,15.4139,219400.0
2014-11-10 11:00:00,32.93,32.98,32.85,32.97,338000.0,15.4092,15.4326,15.3718,15.428,338000.0
2014-11-10 11:30:00,32.97,33.02,32.95,33.0,100600.0,15.428,15.4514,15.4186,15.442,100600.0
2014-11-10 12:00:00,33.0,33.05,32.99,33.04,140400.0,15.442,15.4654,15.4373,15.4607,140400.0
2014-11-10 12:30:00,33.04,33.07,33.02,33.05,136500.0,15.4607,15.4748,15.4514,15.4654,136500.0
2014-11-10 13:00:00,33.06,33.06,33.0,33.0,93100.0,15.4701,15.4701,15.442,15.442,93100.0
2014-11-10 13:30:00,33.01,33.02,32.98,32.98,124400.0,15.4467,15.4514,15.4326,15.4326,124400.0
2014-11-10 14:00:00,32.99,33.0,32.96,32.98,178600.0,15.4373,15.442,15.4233,15.4326,178600.0
2014-11-10 14:30:00,32.97,33.02,32.95,33.01,318900.0,15.428,15.4514,15.4186,15.4467,318900.0
2014-11-10 15:00:00,33.0,33.06,33.0,33.04,244100.0,15.442,15.4701,15.442,15.4607,244100.0
2014-11-10 15:30:00,33.04,33.05,33.0,33.02,315800.0,15.4607,15.4654,15.442,15.4514,315800.0
2014-11-11 09:30:00,34.91,34.92,34.46,34.59,3580800.0,16.3358,16.3404,16.1252,16.186,3580800.0
2014-11-11 10:00:00,34.6,34.99,34.6,34.96,2019400.0,16.1907,16.3732,16.1907,16.3592,2019400.0
2014-11-11 10:30:00,34.96,35.06,34.83,34.89,1599700.0,16.3592,16.406,16.2983,16.3264,1599700.0
2014-11-11 11:00:00,34.89,34.9,34.77,34.8,1705300.0,16.3264,16.3311,16.2703,16.2843,1705300.0
2014-11-11 11:30:00,34.79,34.83,34.67,34.73,2060400.0,16.2796,16.2983,16.2235,16.2515,2060400.0
2014-11-11 12:00:00,34.73,34.84,34.62,34.66,651500.0,16.2515,16.303,16.2001,16.2188,651500.0
2014-11-11 12:30:00,34.66,34.76,34.62,34.65,681100.0,16.2188,16.2656,16.2001,16.2141,681100.0
2014-11-11 13:00:00,34.64,34.8,34.63,34.74,1088500.0,16.2094,16.2843,16.2047,16.2562,1088500.0
2014-11-11 13:30:00,34.74,34.87,34.72,34.86,1636900.0,16.2562,16.3171,16.2469,16.3124,1636900.0
2014-11-11 14:00:00,34.86,34.93,34.82,34.89,777700.0,16.3124,16.3451,16.2937,16.3264,777700.0
2014-11-11 14:30:00,34.9,34.9,34.83,34.85,467800.0,16.3311,16.3311,16.2983,16.3077,467800.0
2014-11-11 15:00:00,34.85,34.86,34.8,34.82,886900.0,16.3077,16.3124,16.2843,16.2937,886900.0
2014-11-11 15:30:00,34.82,34.89,34.78,34.8,2545400.0,16.2937,16.3264,16.2749,16.2843,2545400.0
2014-11-12 09:30:00,34.85,34.92,34.73,34.87,829100.0,16.3077,16.3404,16.2515,16.3171,829100.0
2014-11-12 10:00:00,34.87,35.01,34.79,34.99,748700.0,16.3171,16.3826,16.2796,16.3732,748700.0
2014-11-12 10:30:00,34.98,35.02,34.86,34.91,702500.0,16.3685,16.3872,16.3124,16.3358,702500.0
2014-11-12 11:00:00,34.91,35.05,34.85,35.01,640300.0,16.3358,16.4013,16.3077,16.3826,640300.0
2014-11-12 11:30:00,35.01,35.1,35.0,35.07,306000.0,16.3826,16.4247,16.3779,16.4106,306000.0
2014-11-12 12:00:00,35.08,35.1,35.05,35.05,223200.0,16.4153,16.4247,16.4013,16.4013,223200.0
2014-11-12 12:30:00,35.06,35.11,35.05,35.09,233300.0,16.406,16.4294,16.4013,16.42,233300.0
2014-11-12 13:00:00,35.09,35.1,35.04,35.09,219600.0,16.42,16.4247,16.3966,16.42,219600.0
2014-11-12 13:30:00,35.09,35.17,35.09,35.16,550300.0,16.42,16.4574,16.42,16.4528,550300.0
2014-11-12 14:00:00,35.16,35.21,35.15,35.2,281000.0,16.4528,16.4762,16.4481,16.4715,281000.0
2014-11-12 14:30:00,35.2,35.22,35.18,35.2,390500.0,16.4715,16.4808,16.4621,16.4715,390500.0
2014-11-12 15:00:00,35.2,35.28,35.2,35.28,401000.0,16.4715,16.5089,16.4715,16.5089,401000.0
2014-11-12 15:30:00,35.27,35.4,35.27,35.34,1162200.0,16.5042,16.5651,16.5042,16.537,1162200.0
2014-11-13 09:30:00,35.25,35.41,35.19,35.41,481900.0,16.4949,16.5697,16.4668,16.5697,481900.0
2014-11-13 10:00:00,35.42,35.47,35.34,35.45,358100.0,16.5744,16.5978,16.537,16.5885,358100.0
2014-11-13 10:30:00,35.45,35.48,35.34,35.39,299300.0,16.5885,16.6025,16.537,16.5604,299300.0
2014-11-13 11:00:00,35.39,35.45,35.31,35.45,538900.0,16.5604,16.5885,16.5229,16.5885,538900.0
2014-11-13 11:30:00,35.45,35.52,35.37,35.38,314400.0,16.5885,16.6212,16.551,16.5557,314400.0
2014-11-13 12:00:00,35.38,35.39,35.25,35.3,214000.0,16.5557,16.5604,16.4949,16.5183,214000.0
2014-11-13 12:30:00,35.3,35.32,35.23,35.24,140500.0,16.5183,16.5276,16.4855,16.4902,140500.0
2014-11-13 13:00:00,35.24,35.26,35.18,35.24,188600.0,16.4902,16.4995,16.4621,16.4902,188600.0
2014-11-13 13:30:00,35.25,35.28,35.19,35.27,190700.0,16.4949,16.5089,16.4668,16.5042,190700.0
2014-11-13 14:00:00,35.27,35.28,35.19,35.25,180400.0,16.5042,16.5089,16.4668,16.4949,180400.0
2014-11-13 14:30:00,35.26,35.31,35.25,35.29,203600.0,16.4995,16.5229,16.4949,16.5136,203600.0
2014-11-13 15:00:00,35.29,35.34,35.29,35.31,172700.0,16.5136,16.537,16.5136,16.5229,172700.0
2014-11-13 15:30:00,35.32,35.38,35.31,35.36,366100.0,16.5276,16.5557,16.5229,16.5463,366100.0
2014-11-14 09:30:00,35.13,35.23,35.12,35.15,620800.0,16.4387,16.4855,16.434,16.4481,620800.0
2014-11-14 10:00:00,35.15,35.2,35.12,35.18,1261300.0,16.4481,16.4715,16.434,16.4621,1261300.0
2014-11-14 10:30:00,35.17,35.19,35.09,35.11,965500.0,16.4574,16.4668,16.42,16.4294,965500.0
2014-11-14 11:00:00,35.11,35.16,35.07,35.16,400400.0,16.4294,16.4528,16.4106,16.4528,400400.0
2014-11-14 11:30:00,35.16,35.26,35.14,35.25,564300.0,16.4528,16.4995,16.4434,16.4949,564300.0
2014-11-14 12:00:00,35.26,35.38,35.25,35.36,232400.0,16.4995,16.5557,16.4949,16.5463,232400.0
2014-11-14 12:30:00,35.36,35.4,35.33,35.36,104800.0,16.5463,16.5651,16.5323,16.5463,104800.0
2014-11-14 13:00:00,35.36,35.44,35.35,35.41,159300.0,16.5463,16.5838,16.5417,16.5697,159300.0
2014-11-14 13:30:00,35.41,35.42,35.36,35.36,166500.0,16.5697,16.5744,16.5463,16.5463,166500.0
2014-11-14 14:00:00,35.36,35.46,35.34,35.45,207400.0,16.5463,16.5931,16.537,16.5885,207400.0
2014-11-14 14:30:00,35.45,35.46,35.4,35.41,127900.0,16.5885,16.5931,16.5651,16.5697,127900.0
2014-11-14 15:00:00,35.4,35.43,35.37,35.39,393600.0,16.5651,16.5791,16.551,16.5604,393600.0
2014-11-14 15:30:00,35.4,35.42,35.37,35.41,517600.0,16.5651,16.5744,16.551,16.5697,517600.0
2014-11-17 09:30:00,35.6,35.65,35.54,35.59,406300.0,16.6586,16.682,16.6306,16.654,406300.0
2014-11-17 10:00:00,35.6,35.7,35.45,35.69,309200.0,16.6586,16.7054,16.5885,16.7008,309200.0
2014-11-17 10:30:00,35.7,35.75,35.66,35.72,318100.0,16.7054,16.7288,16.6867,16.7148,318100.0
2014-11-17 11:00:00,35.73,35.93,35.68,35.83,621000.0,16.7195,16.8131,16.6961,16.7663,621000.0
2014-11-17 11:30:00,35.83,35.86,35.77,35.8,181000.0,16.7663,16.7803,16.7382,16.7522,181000.0
2014-11-17 12:00:00,35.8,35.84,35.77,35.83,107800.0,16.7522,16.771,16.7382,16.7663,107800.0
2014-11-17 12:30:00,35.84,35.89,35.83,35.84,150800.0,16.771,16.7944,16.7663,16.771,150800.0
2014-11-17 13:00:00,35.83,35.93,35.83,35.92,137100.0,16.7663,16.8131,16.7663,16.8084,137100.0
2014-11-17 13:30:00,35.92,35.98,35.89,35.94,232300.0,16.8084,16.8365,16.7944,16.8177,232300.0
2014-11-17 14:00:00,35.95,35.95,35.87,35.88,109300.0,16.8224,16.8224,16.785,16.7897,109300.0
2014-11-17 14:30:00,35.87,35.9,35.87,35.89,111600.0,16.785,16.799,16.785,16.7944,111600.0
2014-11-17 15:00:00,35.9,35.92,35.88,35.92,192800.0,16.799,16.8084,16.7897,16.8084,192800.0
2014-11-17 15:30:00,35.92,35.98,35.92,35.95,941600.0,16.8084,16.8365,16.8084,16.8224,941600.0
2014-11-18 09:30:00,35.65,35.74,35.54,35.56,686700.0,16.682,16.7242,16.6306,16.6399,686700.0
2014-11-18 10:00:00,35.56,35.61,35.48,35.5,198600.0,16.6399,16.6633,16.6025,16.6119,198600.0
2014-11-18 10:30:00,35.5,35.56,35.42,35.55,321400.0,16.6119,16.6399,16.5744,16.6353,321400.0
2014-11-18 11:00:00,35.55,35.65,35.53,35.6,168000.0,16.6353,16.682,16.6259,16.6586,168000.0
2014-11-18 11:30:00,35.6,35.67,35.59,35.63,149800.0,16.6586,16.6914,16.654,16.6727,149800.0
2014-11-18 12:00:00,35.63,35.67,35.6,35.63,125800.0,16.6727,16.6914,16.6586,16.6727,125800.0
2014-11-18 12:30:00,35.62,35.66,35.61,35.66,180200.0,16.668,16.6867,16.6633,16.6867,180200.0
2014-11-18 13:00:00,35.65,35.67,35.62,35.66,156900.0,16.682,16.6914,16.668,16.6867,156900.0
2014-11-18 13:30:00,35.66,35.7,35.63,35.69,110600.0,16.6867,16.7054,16.6727,16.7008,110600.0
2014-11-18 14:00:00,35.69,35.71,35.65,35.66,99800.0,16.7008,16.7101,16.682,16.6867,99800.0
2014-11-18 14:30:00,35.67,35.67,35.62,35.64,192500.0,16.6914,16.6914,16.668,16.6774,192500.0
2014-11-18 15:00:00,35.64,35.65,35.58,35.59,223600.0,16.6774,16.682,16.6493,16.654,223600.0
2014-11-18 15:30:00,35.59,35.6,35.55,35.56,448100.0,16.654,16.6586,16.6353,16.6399,448100.0
2014-11-19 09:30:00,35.77,35.82,35.61,35.61,756400.0,16.7382,16.7616,16.6633,16.6633,756400.0
2014-11-19 10:00:00,35.61,35.61,35.42,35.52,394300.0,16.6633,16.6633,16.5744,16.6212,394300.0
2014-11-19 10:30:00,35.52,35.57,35.42,35.55,352900.0,16.6212,16.6446,16.5744,16.6353,352900.0
2014-11-19 11:00:00,35.55,35.73,35.53,35.73,500700.0,16.6353,16.7195,16.6259,16.7195,500700.0
2014-11-19 11:30:00,35.72,35.83,35.7,35.73,349800.0,16.7148,16.7663,16.7054,16.7195,349800.0
2014-11-19 12:00:00,35.74,35.75,35.69,35.7,176500.0,16.7242,16.7288,16.7008,16.7054,176500.0
2014-11-19 12:30:00,35.7,35.71,35.65,35.69,187200.0,16.7054,16.7101,16.682,16.7008,187200.0
2014-11-19 13:00:00,35.69,35.72,35.68,35.71,129900.0,16.7008,16.7148,16.6961,16.7101,129900.0
2014-11-19 13:30:00,35.71,35.8,35.7,35.79,211900.0,16.7101,16.7522,16.7054,16.7476,211900.0
2014-11-19 14:00:00,35.78,35.85,35.75,35.75,243200.0,16.7429,16.7756,16.7288,16.7288,243200.0
2014-11-19 14:30:00,35.75,35.79,35.7,35.74,208700.0,16.7288,16.7476,16.7054,16.7242,208700.0
2014-11-19 15:00:00,35.73,35.76,35.68,35.71,254200.0,16.7195,16.7335,16.6961,16.7101,254200.0
2014-11-19 15:30:00,35.71,35.72,35.66,35.69,443200.0,16.7101,16.7148,16.6867,16.7008,443200.0
2014-11-20 09:30:00,35.28,35.54,35.25,35.52,671500.0,16.7557,16.8792,16.7414,16.8697,671500.0
2014-11-20 10:00:00,35.52,35.63,35.42,35.63,361500.0,16.8697,16.9219,16.8222,16.9219,361500.0
2014-11-20 10:30:00,35.63,35.68,35.46,35.46,292300.0,16.9219,16.9456,16.8412,16.8412,292300.0
2014-11-20 11:00:00,35.46,35.6,35.46,35.52,253800.0,16.8412,16.9077,16.8412,16.8697,253800.0
2014-11-20 11:30:00,35.53,35.55,35.49,35.5,201100.0,16.8744,16.8839,16.8554,16.8602,201100.0
2014-11-20 12:00:00,35.5,35.5,35.44,35.45,180100.0,16.8602,16.8602,16.8317,16.8364,180100.0
2014-11-20 12:30:00,35.45,35.47,35.38,35.41,199800.0,16.8364,16.8459,16.8032,16.8174,199800.0
2014-11-20 13:00:00,35.4,35.44,35.39,35.43,215300.0,16.8127,16.8317,16.8079,16.8269,215300.0
2014-11-20 13:30:00,35.44,35.45,35.4,35.41,135800.0,16.8317,16.8364,16.8127,16.8174,135800.0
2014-11-20 14:00:00,35.41,35.43,35.4,35.41,162900.0,16.8174,16.8269,16.8127,16.8174,162900.0
2014-11-20 14:30:00,35.41,35.43,35.38,35.42,182300.0,16.8174,16.8269,16.8032,16.8222,182300.0
2014-11-20 15:00:00,35.41,35.42,35.38,35.41,245500.0,16.8174,16.8222,16.8032,16.8174,245500.0
2014-11-20 15:30:00,35.41,35.43,35.38,35.41,562800.0,16.8174,16.8269,16.8032,16.8174,562800.0
2014-11-21 09:30:00,35.81,35.85,35.69,35.74,652500.0,17.0074,17.0264,16.9504,16.9741,652500.0
2014-11-21 10:00:00,35.75,35.78,35.63,35.75,276000.0,16.9789,16.9931,16.9219,16.9789,276000.0
2014-11-21 10:30:00,35.75,35.76,35.68,35.72,267300.0,16.9789,16.9836,16.9456,16.9646,267300.0
2014-11-21 11:00:00,35.71,35.75,35.64,35.71,246200.0,16.9599,16.9789,16.9267,16.9599,246200.0
2014-11-21 11:30:00,35.71,35.71,35.54,35.54,285500.0,16.9599,16.9599,16.8792,16.8792,285500.0
2014-11-21 12:00:00,35.55,35.55,35.42,35.42,123100.0,16.8839,16.8839,16.8222,16.8222,123100.0
2014-11-21 12:30:00,35.42,35.45,35.41,35.42,123500.0,16.8222,16.8364,16.8174,16.8222,123500.0
2014-11-21 13:00:00,35.43,35.45,35.38,35.38,121100.0,16.8269,16.8364,16.8032,16.8032,121100.0
2014-11-21 13:30:00,35.38,35.47,35.35,35.44,106700.0,16.8032,16.8459,16.7889,16.8317,106700.0
2014-11-21 14:00:00,35.43,35.47,35.41,35.45,138200.0,16.8269,16.8459,16.8174,16.8364,138200.0
2014-11-21 14:30:00,35.44,35.48,35.42,35.45,141900.0,16.8317,16.8507,16.8222,16.8364,141900.0
2014-11-21 15:00:00,35.45,35.58,35.44,35.58,313300.0,16.8364,16.8982,16.8317,16.8982,313300.0
2014-11-21 15:30:00,35.57,35.67,35.54,35.67,672300.0,16.8934,16.9409,16.8792,16.9409,672300.0
2014-11-24 09:30:00,35.37,35.42,35.24,35.25,632800.0,16.7984,16.8222,16.7367,16.7414,632800.0
2014-11-24 10:00:00,35.25,35.26,35.15,35.2,295000.0,16.7414,16.7462,16.6939,16.7177,295000.0
2014-11-24 10:30:00,35.21,35.24,35.15,35.2,260400.0,16.7224,16.7367,16.6939,16.7177,260400.0
2014-11-24 11:00:00,35.2,35.3,35.16,35.27,267200.0,16.7177,16.7652,16.6987,16.7509,267200.0
2014-11-24 11:30:00,35.27,35.31,35.23,35.24,258100.0,16.7509,16.7699,16.7319,16.7367,258100.0
2014-11-24 12:00:00,35.25,35.34,35.24,35.3,289600.0,16.7414,16.7842,16.7367,16.7652,289600.0
2014-11-24 12:30:00,35.3,35.3,35.2,35.21,205500.0,16.7652,16.7652,16.7177,16.7224,205500.0
2014-11-24 13:00:00,35.22,35.26,35.21,35.23,141700.0,16.7272,16.7462,16.7224,16.7319,141700.0
2014-11-24 13:30:00,35.24,35.29,35.23,35.26,234700.0,16.7367,16.7604,16.7319,16.7462,234700.0
2014-11-24 14:00:00,35.26,35.26,35.23,35.25,337200.0,16.7462,16.7462,16.7319,16.7414,337200.0
2014-11-24 14:30:00,35.25,35.27,35.23,35.26,162300.0,16.7414,16.7509,16.7319,16.7462,162300.0
2014-11-24 15:00:00,35.26,35.34,35.25,35.34,189800.0,16.7462,16.7842,16.7414,16.7842,189800.0
2014-11-24 15:30:00,35.34,35.34,35.29,35.34,432400.0,16.7842,16.7842,16.7604,16.7842,432400.0
2014-11-25 09:30:00,35.32,35.32,35.21,35.23,469700.0,16.7747,16.7747,16.7224,16.7319,469700.0
2014-11-25 10:00:00,35.23,35.27,35.13,35.27,183300.0,16.7319,16.7509,16.6844,16.7509,183300.0
2014-11-25 10:30:00,35.28,35.32,35.22,35.29,192500.0,16.7557,16.7747,16.7272,16.7604,192500.0
2014-11-25 11:00:00,35.29,35.33,35.22,35.24,235500.0,16.7604,16.7794,16.7272,16.7367,235500.0
2014-11-25 11:30:00,35.23,35.31,35.19,35.21,600100.0,16.7319,16.7699,16.7129,16.7224,600100.0
2014-11-25 12:00:00,35.21,35.23,35.17,35.17,206800.0,16.7224,16.7319,16.7034,16.7034,206800.0
2014-11-25 12:30:00,35.18,35.3,35.17,35.3,190700.0,16.7082,16.7652,16.7034,16.7652,190700.0
2014-11-25 13:00:00,35.29,35.31,35.26,35.27,135400.0,16.7604,16.7699,16.7462,16.7509,135400.0
2014-11-25 13:30:00,35.27,35.29,35.26,35.27,95600.0,16.7509,16.7604,16.7462,16.7509,95600.0
2014-11-25 14:00:00,35.28,35.3,35.25,35.27,162600.0,16.7557,16.7652,16.7414,16.7509,162600.0
2014-11-25 14:30:00,35.27,35.28,35.21,35.26,168700.0,16.7509,16.7557,16.7224,16.7462,168700.0
2014-11-25 15:00:00,35.26,35.31,35.23,35.28,218500.0,16.7462,16.7699,16.7319,16.7557,218500.0
2014-11-25 15:30:00,35.29,35.3,35.25,35.29,315600.0,16.7604,16.7652,16.7414,16.7604,315600.0
2014-11-26 09:30:00,35.74,35.74,35.62,35.69,444400.0,16.9741,16.9741,16.9172,16.9504,444400.0
2014-11-26 10:00:00,35.69,35.75,35.66,35.71,329800.0,16.9504,16.9789,16.9361,16.9599,329800.0
2014-11-26 10:30:00,35.7,35.73,35.64,35.66,479400.0,16.9551,16.9694,16.9267,16.9361,479400.0
2014-11-26 11:00:00,35.66,35.7,35.58,35.58,494400.0,16.9361,16.9551,16.8982,16.8982,494400.0
2014-11-26 11:30:00,35.59,35.59,35.51,35.52,182200.0,16.9029,16.9029,16.8649,16.8697,182200.0
2014-11-26 12:00:00,35.52,35.53,35.49,35.52,351800.0,16.8697,16.8744,16.8554,16.8697,351800.0
2014-11-26 12:30:00,35.53,35.57,35.49,35.51,179800.0,16.8744,16.8934,16.8554,16.8649,179800.0
2014-11-26 13:00:00,35.52,35.57,35.51,35.54,69400.0,16.8697,16.8934,16.8649,16.8792,69400.0
2014-11-26 13:30:00,35.54,35.56,35.48,35.5,230700.0,16.8792,16.8887,16.8507,16.8602,230700.0
2014-11-26 14:00:00,35.5,35.57,35.5,35.57,172500.0,16.8602,16.8934,16.8602,16.8934,172500.0
2014-11-26 14:30:00,35.57,35.63,35.56,35.62,164100.0,16.8934,16.9219,16.8887,16.9172,164100.0
2014-11-26 15:00:00,35.61,35.67,35.61,35.65,169300.0,16.9124,16.9409,16.9124,16.9314,169300.0
2014-11-26 15:30:00,35.65,35.66,35.54,35.65,568700.0,16.9314,16.9361,16.8792,16.9314,568700.0
2014-11-28 09:30:00,36.51,36.61,36.46,36.55,1090800.0,17.3398,17.3873,17.3161,17.3588,1090800.0
2014-11-28 10:00:00,36.56,36.58,36.39,36.4,902800.0,17.3636,17.3731,17.2829,17.2876,902800.0
2014-11-28 10:30:00,36.4,36.5,36.3,36.5,355300.0,17.2876,17.3351,17.2401,17.3351,355300.0
2014-11-28 11:00:00,36.51,36.57,36.44,36.54,3305500.0,17.3398,17.3683,17.3066,17.3541,3305500.0
2014-11-28 11:30:00,36.54,36.59,36.5,36.57,370700.0,17.3541,17.3778,17.3351,17.3683,370700.0
2014-11-28 12:00:00,36.56,36.57,36.44,36.44,199300.0,17.3636,17.3683,17.3066,17.3066,199300.0
2014-11-28 12:30:00,36.44,37.0,36.36,36.56,1765200.0,17.3066,17.5726,17.2686,17.3636,1765200.0
2014-12-01 09:30:00,35.66,35.77,35.55,35.63,945600.0,16.9361,16.9884,16.8839,16.9219,945600.0
2014-12-01 10:00:00,35.62,35.71,35.58,35.7,384800.0,16.9172,16.9599,16.8982,16.9551,384800.0
2014-12-01 10:30:00,35.7,35.71,35.45,35.48,361600.0,16.9551,16.9599,16.8364,16.8507,361600.0
2014-12-01 11:00:00,35.48,35.65,35.47,35.64,393100.0,16.8507,16.9314,16.8459,16.9267,393100.0
2014-12-01 11:30:00,35.64,35.73,35.59,35.63,304800.0,16.9267,16.9694,16.9029,16.9219,304800.0
2014-12-01 12:00:00,35.62,35.68,35.6,35.61,122100.0,16.9172,16.9456,16.9077,16.9124,122100.0
2014-12-01 12:30:00,35.6,35.66,35.56,35.66,162600.0,16.9077,16.9361,16.8887,16.9361,162600.0
2014-12-01 13:00:00,35.65,35.73,35.62,35.71,135200.0,16.9314,16.9694,16.9172,16.9599,135200.0
2014-12-01 13:30:00,35.71,35.74,35.6,35.62,131300.0,16.9599,16.9741,16.9077,16.9172,131300.0
2014-12-01 14:00:00,35.61,35.62,35.49,35.54,495300.0,16.9124,16.9172,16.8554,16.8792,495300.0
2014-12-01 14:30:00,35.54,35.62,35.52,35.57,490200.0,16.8792,16.9172,16.8697,16.8934,490200.0
2014-12-01 15:00:00,35.57,35.68,35.57,35.64,335700.0,16.8934,16.9456,16.8934,16.9267,335700.0
2014-12-01 15:30:00,35.64,35.66,35.6,35.64,553500.0,16.9267,16.9361,16.9077,16.9267,553500.0
2014-12-02 09:30:00,36.02,36.06,35.85,35.91,615400.0,17.1071,17.1261,17.0264,17.0549,615400.0
2014-12-02 10:00:00,35.92,35.99,35.88,35.96,199000.0,17.0596,17.0929,17.0406,17.0786,199000.0
2014-12-02 10:30:00,35.97,35.98,35.88,35.92,248800.0,17.0834,17.0881,17.0406,17.0596,248800.0
2014-12-02 11:00:00,35.93,35.94,35.86,35.89,355200.0,17.0644,17.0691,17.0311,17.0454,355200.0
2014-12-02 11:30:00,35.89,36.08,35.88,36.05,367000.0,17.0454,17.1356,17.0406,17.1214,367000.0
2014-12-02 12:00:00,36.05,36.06,35.96,35.97,171400.0,17.1214,17.1261,17.0786,17.0834,171400.0
2014-12-02 12:30:00,35.97,35.97,35.85,35.87,146100.0,17.0834,17.0834,17.0264,17.0359,146100.0
2014-12-02 13:00:00,35.88,35.95,35.86,35.94,159400.0,17.0406,17.0739,17.0311,17.0691,159400.0
2014-12-02 13:30:00,35.95,35.98,35.91,35.95,190800.0,17.0739,17.0881,17.0549,17.0739,190800.0
2014-12-02 14:00:00,35.94,35.95,35.87,35.88,255300.0,17.0691,17.0739,17.0359,17.0406,255300.0
2014-12-02 14:30:00,35.88,35.88,35.8,35.81,219700.0,17.0406,17.0406,17.0026,17.0074,219700.0
2014-12-02 15:00:00,35.8,35.82,35.77,35.79,250200.0,17.0026,17.0121,16.9884,16.9979,250200.0
2014-12-02 15:30:00,35.79,35.8,35.74,35.76,576500.0,16.9979,17.0026,16.9741,16.9836,576500.0
2014-12-03 09:30:00,35.83,35.84,35.63,35.75,880900.0,17.0169,17.0216,16.9219,16.9789,880900.0
2014-12-03 10:00:00,35.75,35.76,35.64,35.7,452600.0,16.9789,16.9836,16.9267,16.9551,452600.0
2014-12-03 10:30:00,35.7,35.73,35.57,35.67,496200.0,16.9551,16.9694,16.8934,16.9409,496200.0
2014-12-03 11:00:00,35.68,35.7,35.55,35.66,395100.0,16.9456,16.9551,16.8839,16.9361,395100.0
2014-12-03 11:30:00,35.66,35.7,35.53,35.57,426700.0,16.9361,16.9551,16.8744,16.8934,426700.0
2014-12-03 12:00:00,35.57,35.58,35.5,35.53,187000.0,16.8934,16.8982,16.8602,16.8744,187000.0
2014-12-03 12:30:00,35.52,35.55,35.49,35.5,127600.0,16.8697,16.8839,16.8554,16.8602,127600.0
2014-12-03 13:00:00,35.5,35.51,35.4,35.41,191100.0,16.8602,16.8649,16.8127,16.8174,191100.0
2014-12-03 13:30:00,35.41,35.42,35.38,35.41,172800.0,16.8174,16.8222,16.8032,16.8174,172800.0
2014-12-03 14:00:00,35.41,35.44,35.4,35.43,260800.0,16.8174,16.8317,16.8127,16.8269,260800.0
2014-12-03 14:30:00,35.44,35.44,35.39,35.4,330400.0,16.8317,16.8317,16.8079,16.8127,330400.0
2014-12-03 15:00:00,35.4,35.45,35.4,35.44,321800.0,16.8127,16.8364,16.8127,16.8317,321800.0
2014-12-03 15:30:00,35.44,35.54,35.43,35.49,576500.0,16.8317,16.8792,16.8269,16.8554,576500.0
2014-12-04 09:30:00,35.26,35.38,35.18,35.2,389500.0,16.7462,16.8032,16.7082,16.7177,389500.0
2014-12-04 10:00:00,35.21,35.35,35.18,35.29,508900.0,16.7224,16.7889,16.7082,16.7604,508900.0
2014-12-04 10:30:00,35.28,35.3,35.19,35.23,209000.0,16.7557,16.7652,16.7129,16.7319,209000.0
2014-12-04 11:00:00,35.23,35.24,35.05,35.06,250000.0,16.7319,16.7367,16.6464,16.6512,250000.0
2014-12-04 11:30:00,35.07,35.16,35.03,35.15,217900.0,16.6559,16.6987,16.6369,16.6939,217900.0
2014-12-04 12:00:00,35.14,35.18,35.12,35.16,164800.0,16.6892,16.7082,16.6797,16.6987,164800.0
2014-12-04 12:30:00,35.16,35.25,35.13,35.19,270200.0,16.6987,16.7414,16.6844,16.7129,270200.0
2014-12-04 13:00:00,35.19,35.23,35.15,35.18,149300.0,16.7129,16.7319,16.6939,16.7082,149300.0
2014-12-04 13:30:00,35.17,35.27,35.17,35.23,78500.0,16.7034,16.7509,16.7034,16.7319,78500.0
2014-12-04 14:00:00,35.22,35.23,35.16,35.19,139100.0,16.7272,16.7319,16.6987,16.7129,139100.0
2014-12-04 14:30:00,35.19,35.19,35.12,35.14,163700.0,16.7129,16.7129,16.6797,16.6892,163700.0
2014-12-04 15:00:00,35.14,35.15,35.05,35.06,231100.0,16.6892,16.6939,16.6464,16.6512,231100.0
2014-12-04 15:30:00,35.06,35.13,35.05,35.12,548900.0,16.6512,16.6844,16.6464,16.6797,548900.0
2014-12-05 09:30:00,36.02,36.03,35.79,35.83,571300.0,17.1071,17.1119,16.9979,17.0169,571300.0
2014-12-05 10:00:00,35.83,35.95,35.81,35.94,483300.0,17.0169,17.0739,17.0074,17.0691,483300.0
2014-12-05 10:30:00,35.94,36.03,35.94,35.97,361900.0,17.0691,17.1119,17.0691,17.0834,361900.0
2014-12-05 11:00:00,35.97,35.98,35.91,35.96,244400.0,17.0834,17.0881,17.0549,17.0786,244400.0
2014-12-05 11:30:00,35.95,35.98,35.9,35.94,269700.0,17.0739,17.0881,17.0501,17.0691,269700.0
2014-12-05 12:00:00,35.95,35.95,35.83,35.86,295000.0,17.0739,17.0739,17.0169,17.0311,295000.0
2014-12-05 12:30:00,35.86,35.87,35.77,35.77,154100.0,17.0311,17.0359,16.9884,16.9884,154100.0
2014-12-05 13:00:00,35.77,35.84,35.77,35.82,288200.0,16.9884,17.0216,16.9884,17.0121,288200.0
2014-12-05 13:30:00,35.82,35.84,35.8,35.8,169900.0,17.0121,17.0216,17.0026,17.0026,169900.0
2014-12-05 14:00:00,35.8,35.84,35.77,35.8,94000.0,17.0026,17.0216,16.9884,17.0026,94000.0
2014-12-05 14:30:00,35.8,35.83,35.73,35.75,204100.0,17.0026,17.0169,16.9694,16.9789,204100.0
2014-12-05 15:00:00,35.75,35.81,35.74,35.76,795700.0,16.9789,17.0074,16.9741,16.9836,795700.0
2014-12-05 15:30:00,35.76,35.8,35.73,35.8,1005700.0,16.9836,17.0026,16.9694,17.0026,1005700.0
2014-12-08 09:30:00,35.89,35.95,35.83,35.9,584800.0,17.0454,17.0739,17.0169,17.0501,584800.0
2014-12-08 10:00:00,35.91,36.0,35.82,35.86,579500.0,17.0549,17.0976,17.0121,17.0311,579500.0
2014-12-08 10:30:00,35.86,35.89,35.79,35.86,227900.0,17.0311,17.0454,16.9979,17.0311,227900.0
2014-12-08 11:00:00,35.85,36.04,35.85,35.9,455900.0,17.0264,17.1166,17.0264,17.0501,455900.0
2014-12-08 11:30:00,35.91,35.93,35.88,35.89,166100.0,17.0549,17.0644,17.0406,17.0454,166100.0
2014-12-08 12:00:00,35.89,35.89,35.69,35.72,181500.0,17.0454,17.0454,16.9504,16.9646,181500.0
2014-12-08 12:30:00,35.71,35.78,35.68,35.77,156500.0,16.9599,16.9931,16.9456,16.9884,156500.0
2014-12-08 13:00:00,35.77,35.79,35.72,35.74,126600.0,16.9884,16.9979,16.9646,16.9741,126600.0
2014-12-08 13:30:00,35.75,35.75,35.65,35.71,314300.0,16.9789,16.9789,16.9314,16.9599,314300.0
2014-12-08 14:00:00,35.71,35.74,35.68,35.7,141100.0,16.9599,16.9741,16.9456,16.9551,141100.0
2014-12-08 14:30:00,35.7,35.79,35.69,35.79,139100.0,16.9551,16.9979,16.9504,16.9979,139100.0
2014-12-08 15:00:00,35.79,35.8,35.73,35.76,744600.0,16.9979,17.0026,16.9694,16.9836,744600.0
2014-12-08 15:30:00,35.76,35.81,35.73,35.8,383000.0,16.9836,17.0074,16.9694,17.0026,383000.0
2014-12-09 09:30:00,35.15,35.25,35.08,35.18,683300.0,16.6939,16.7414,16.6607,16.7082,683300.0
2014-12-09 10:00:00,35.18,35.2,34.98,35.02,389900.0,16.7082,16.7177,16.6132,16.6322,389900.0
2014-12-09 10:30:00,35.02,35.14,35.02,35.1,321400.0,16.6322,16.6892,16.6322,16.6702,321400.0
2014-12-09 11:00:00,35.1,35.2,35.06,35.13,274800.0,16.6702,16.7177,16.6512,16.6844,274800.0
2014-12-09 11:30:00,35.14,35.14,35.03,35.09,415300.0,16.6892,16.6892,16.6369,16.6654,415300.0
2014-12-09 12:00:00,35.08,35.12,35.03,35.05,100300.0,16.6607,16.6797,16.6369,16.6464,100300.0
2014-12-09 12:30:00,35.05,35.15,35.01,35.15,243300.0,16.6464,16.6939,16.6274,16.6939,243300.0
2014-12-09 13:00:00,35.16,35.22,35.13,35.16,119800.0,16.6987,16.7272,16.6844,16.6987,119800.0
2014-12-09 13:30:00,35.16,35.18,35.12,35.15,163600.0,16.6987,16.7082,16.6797,16.6939,163600.0
2014-12-09 14:00:00,35.13,35.15,35.02,35.05,172100.0,16.6844,16.6939,16.6322,16.6464,172100.0
2014-12-09 14:30:00,35.05,35.07,34.93,34.99,333000.0,16.6464,16.6559,16.5894,16.6179,333000.0
2014-12-09 15:00:00,34.99,35.02,34.96,34.98,357500.0,16.6179,16.6322,16.6037,16.6132,357500.0
2014-12-09 15:30:00,34.98,35.11,34.96,35.08,563100.0,16.6132,16.6749,16.6037,16.6607,563100.0
2014-12-10 09:30:00,35.16,35.16,34.99,35.02,385200.0,16.6987,16.6987,16.6179,16.6322,385200.0
2014-12-10 10:00:00,35.02,35.06,34.95,34.98,192200.0,16.6322,16.6512,16.5989,16.6132,192200.0
2014-12-10 10:30:00,34.99,34.99,34.82,34.98,186500.0,16.6179,16.6179,16.5372,16.6132,186500.0
2014-12-10 11:00:00,34.98,35.03,34.93,34.96,776500.0,16.6132,16.6369,16.5894,16.6037,776500.0
2014-12-10 11:30:00,34.96,34.99,34.89,34.93,292600.0,16.6037,16.6179,16.5704,16.5894,292600.0
2014-12-10 12:00:00,34.92,34.93,34.85,34.86,207600.0,16.5847,16.5894,16.5515,16.5562,207600.0
2014-12-10 12:30:00,34.86,34.9,34.83,34.85,453700.0,16.5562,16.5752,16.542,16.5515,453700.0
2014-12-10 13:00:00,34.85,34.9,34.82,34.9,538900.0,16.5515,16.5752,16.5372,16.5752,538900.0
2014-12-10 13:30:00,34.9,34.91,34.81,34.82,361600.0,16.5752,16.5799,16.5325,16.5372,361600.0
2014-12-10 14:00:00,34.82,34.83,34.69,34.69,244400.0,16.5372,16.542,16.4755,16.4755,244400.0
2014-12-10 14:30:00,34.7,34.71,34.6,34.6,334600.0,16.4802,16.485,16.4327,16.4327,334600.0
2014-12-10 15:00:00,34.61,34.71,34.6,34.71,353000.0,16.4375,16.485,16.4327,16.485,353000.0
2014-12-10 15:30:00,34.71,34.74,34.61,34.64,811400.0,16.485,16.4992,16.4375,16.4517,811400.0
2014-12-11 09:30:00,34.79,34.93,34.71,34.86,457500.0,16.523,16.5894,16.485,16.5562,457500.0
2014-12-11 10:00:00,34.86,35.0,34.78,34.97,189500.0,16.5562,16.6227,16.5182,16.6084,189500.0
2014-12-11 10:30:00,34.97,35.04,34.91,34.92,174700.0,16.6084,16.6417,16.5799,16.5847,174700.0
2014-12-11 11:00:00,34.92,35.05,34.88,35.02,198400.0,16.5847,16.6464,16.5657,16.6322,198400.0
2014-12-11 11:30:00,35.02,35.05,34.97,35.04,195100.0,16.6322,16.6464,16.6084,16.6417,195100.0
2014-12-11 12:00:00,35.04,35.13,35.02,35.12,162300.0,16.6417,16.6844,16.6322,16.6797,162300.0
2014-12-11 12:30:00,35.13,35.19,35.12,35.16,195700.0,16.6844,16.7129,16.6797,16.6987,195700.0
2014-12-11 13:00:00,35.17,35.2,35.07,35.08,281100.0,16.7034,16.7177,16.6559,16.6607,281100.0
2014-12-11 13:30:00,35.09,35.11,34.99,34.99,202800.0,16.6654,16.6749,16.6179,16.6179,202800.0
2014-12-11 14:00:00,34.99,35.01,34.92,34.92,151600.0,16.6179,16.6274,16.5847,16.5847,151600.0
2014-12-11 14:30:00,34.92,34.98,34.82,34.84,447400.0,16.5847,16.6132,16.5372,16.5467,447400.0
2014-12-11 15:00:00,34.84,35.0,34.84,34.99,390700.0,16.5467,16.6227,16.5467,16.6179,390700.0
2014-12-11 15:30:00,34.99,35.01,34.81,34.87,498400.0,16.6179,16.6274,16.5325,16.561,498400.0
2014-12-12 09:30:00,34.16,34.42,34.13,34.36,963700.0,16.2237,16.3472,16.2095,16.3187,963700.0
2014-12-12 10:00:00,34.36,34.36,34.15,34.19,577400.0,16.3187,16.3187,16.219,16.238,577400.0
2014-12-12 10:30:00,34.2,34.23,34.15,34.17,1131000.0,16.2427,16.257,16.219,16.2285,1131000.0
2014-12-12 11:00:00,34.17,34.17,33.85,33.87,938100.0,16.2285,16.2285,16.0765,16.086,938100.0
2014-12-12 11:30:00,33.87,33.93,33.69,33.71,527800.0,16.086,16.1145,16.0005,16.01,527800.0
2014-12-12 12:00:00,33.7,33.84,33.68,33.82,281800.0,16.0053,16.0718,15.9958,16.0623,281800.0
2014-12-12 12:30:00,33.81,33.82,33.66,33.68,224600.0,16.0575,16.0623,15.9863,15.9958,224600.0
2014-12-12 13:00:00,33.67,33.83,33.63,33.82,273800.0,15.991,16.067,15.972,16.0623,273800.0
2014-12-12 13:30:00,33.81,33.85,33.79,33.83,326000.0,16.0575,16.0765,16.048,16.067,326000.0
2014-12-12 14:00:00,33.82,33.84,33.67,33.68,196800.0,16.0623,16.0718,15.991,15.9958,196800.0
2014-12-12 14:30:00,33.68,33.71,33.64,33.71,336800.0,15.9958,16.01,15.9768,16.01,336800.0
2014-12-12 15:00:00,33.71,33.74,33.66,33.67,249000.0,16.01,16.0243,15.9863,15.991,249000.0
2014-12-12 15:30:00,33.67,33.68,33.54,33.56,963600.0,15.991,15.9958,15.9293,15.9388,963600.0
2014-12-15 09:30:00,33.88,34.0,33.79,33.91,786400.0,16.0908,16.1478,16.048,16.105,786400.0
2014-12-15 10:00:00,33.91,33.93,33.68,33.7,661800.0,16.105,16.1145,15.9958,16.0053,661800.0
2014-12-15 10:30:00,33.7,33.7,33.44,33.53,331900.0,16.0053,16.0053,15.8818,15.9245,331900.0
2014-12-15 11:00:00,33.52,33.57,33.34,33.39,457200.0,15.9198,15.9435,15.8343,15.858,457200.0
2014-12-15 11:30:00,33.38,33.43,33.09,33.17,647400.0,15.8533,15.877,15.7156,15.7536,647400.0
2014-12-15 12:00:00,33.17,33.35,33.17,33.35,261100.0,15.7536,15.8391,15.7536,15.8391,261100.0
2014-12-15 12:30:00,33.35,33.5,33.29,33.46,193900.0,15.8391,15.9103,15.8106,15.8913,193900.0
2014-12-15 13:00:00,33.45,33.47,33.32,33.32,270000.0,15.8865,15.896,15.8248,15.8248,270000.0
2014-12-15 13:30:00,33.32,33.35,33.26,33.31,201900.0,15.8248,15.8391,15.7963,15.8201,201900.0
2014-12-15 14:00:00,33.3,33.36,33.19,33.3,254800.0,15.8153,15.8438,15.7631,15.8153,254800.0
2014-12-15 14:30:00,33.29,33.36,33.26,33.36,498300.0,15.8106,15.8438,15.7963,15.8438,498300.0
2014-12-15 15:00:00,33.36,33.43,33.34,33.34,350300.0,15.8438,15.877,15.8343,15.8343,350300.0
2014-12-15 15:30:00,33.34,33.43,33.3,33.32,627600.0,15.8343,15.877,15.8153,15.8248,627600.0
2014-12-16 09:30:00,33.65,33.83,33.53,33.81,868500.0,15.9815,16.067,15.9245,16.0575,868500.0
2014-12-16 10:00:00,33.78,33.89,33.76,33.88,580800.0,16.0433,16.0955,16.0338,16.0908,580800.0
2014-12-16 10:30:00,33.88,34.2,33.85,34.2,454000.0,16.0908,16.2427,16.0765,16.2427,454000.0
2014-12-16 11:00:00,34.2,34.51,34.14,34.45,598400.0,16.2427,16.39,16.2142,16.3615,598400.0
2014-12-16 11:30:00,34.45,34.53,34.3,34.36,557300.0,16.3615,16.3995,16.2902,16.3187,557300.0
2014-12-16 12:00:00,34.35,34.49,34.35,34.48,322700.0,16.314,16.3805,16.314,16.3757,322700.0
2014-12-16 12:30:00,34.48,34.61,34.41,34.41,244400.0,16.3757,16.4375,16.3425,16.3425,244400.0
2014-12-16 13:00:00,34.4,34.42,34.17,34.2,442900.0,16.3377,16.3472,16.2285,16.2427,442900.0
2014-12-16 13:30:00,34.2,34.32,34.16,34.27,369600.0,16.2427,16.2997,16.2237,16.276,369600.0
2014-12-16 14:00:00,34.26,34.34,34.19,34.19,302800.0,16.2712,16.3092,16.238,16.238,302800.0
2014-12-16 14:30:00,34.2,34.23,34.06,34.1,458300.0,16.2427,16.257,16.1763,16.1953,458300.0
2014-12-16 15:00:00,34.09,34.13,34.01,34.04,472700.0,16.1905,16.2095,16.1525,16.1668,472700.0
2014-12-16 15:30:00,34.04,34.12,33.92,33.94,822400.0,16.1668,16.2048,16.1098,16.1193,822400.0
2014-12-17 09:30:00,34.18,34.39,34.13,34.39,722100.0,16.2332,16.333,16.2095,16.333,722100.0
2014-12-17 10:00:00,34.4,34.51,34.34,34.38,450700.0,16.3377,16.39,16.3092,16.3282,450700.0
2014-12-17 10:30:00,34.38,34.4,34.28,34.28,337000.0,16.3282,16.3377,16.2807,16.2807,337000.0
2014-12-17 11:00:00,34.28,34.51,34.27,34.45,380500.0,16.2807,16.39,16.276,16.3615,380500.0
2014-12-17 11:30:00,34.45,34.47,34.35,34.42,256200.0,16.3615,16.371,16.314,16.3472,256200.0
2014-12-17 12:00:00,34.42,34.48,34.33,34.35,231300.0,16.3472,16.3757,16.3045,16.314,231300.0
2014-12-17 12:30:00,34.35,34.38,34.22,34.31,430400.0,16.314,16.3282,16.2522,16.295,430400.0
2014-12-17 13:00:00,34.3,34.38,34.28,34.3,115300.0,16.2902,16.3282,16.2807,16.2902,115300.0
2014-12-17 13:30:00,34.3,34.37,34.18,34.37,253500.0,16.2902,16.3235,16.2332,16.3235,253500.0
2014-12-17 14:00:00,34.37,34.6,34.33,34.43,654800.0,16.3235,16.4327,16.3045,16.352,654800.0
2014-12-17 14:30:00,34.44,34.45,34.16,34.18,1143900.0,16.3567,16.3615,16.2237,16.2332,1143900.0
2014-12-17 15:00:00,34.18,34.38,34.11,34.37,567000.0,16.2332,16.3282,16.2,16.3235,567000.0
2014-12-17 15:30:00,34.38,34.48,34.33,34.43,710000.0,16.3282,16.3757,16.3045,16.352,710000.0
2014-12-18 09:30:00,34.92,35.0,34.82,34.89,771500.0,16.5847,16.6227,16.5372,16.5704,771500.0
2014-12-18 10:00:00,34.88,35.08,34.86,35.02,350600.0,16.5657,16.6607,16.5562,16.6322,350600.0
2014-12-18 10:30:00,35.03,35.11,34.95,35.05,372800.0,16.6369,16.6749,16.5989,16.6464,372800.0
2014-12-18 11:00:00,35.05,35.2,34.97,35.15,545300.0,16.6464,16.7177,16.6084,16.6939,545300.0
2014-12-18 11:30:00,35.16,35.29,35.13,35.26,444300.0,16.6987,16.7604,16.6844,16.7462,444300.0
2014-12-18 12:00:00,35.25,35.26,35.16,35.2,242400.0,16.7414,16.7462,16.6987,16.7177,242400.0
2014-12-18 12:30:00,35.2,35.2,35.16,35.18,231700.0,16.7177,16.7177,16.6987,16.7082,231700.0
2014-12-18 13:00:00,35.18,35.2,35.12,35.15,189200.0,16.7082,16.7177,16.6797,16.6939,189200.0
2014-12-18 13:30:00,35.15,35.16,35.1,35.11,246700.0,16.6939,16.6987,16.6702,16.6749,246700.0
2014-12-18 14:00:00,35.12,35.15,35.06,35.07,325300.0,16.6797,16.6939,16.6512,16.6559,325300.0
2014-12-18 14:30:00,35.07,35.16,35.05,35.16,294200.0,16.6559,16.6987,16.6464,16.6987,294200.0
2014-12-18 15:00:00,35.15,35.3,35.14,35.23,703600.0,16.6939,16.7652,16.6892,16.7319,703600.0
2014-12-18 15:30:00,35.23,35.34,35.2,35.34,1061300.0,16.7319,16.7842,16.7177,16.7842,1061300.0
2014-12-19 09:30:00,35.06,35.19,34.96,35.17,1137500.0,16.6512,16.7129,16.6037,16.7034,1137500.0
2014-12-19 10:00:00,35.18,35.29,35.12,35.29,350700.0,16.7082,16.7604,16.6797,16.7604,350700.0
2014-12-19 10:30:00,35.28,35.35,35.23,35.29,442900.0,16.7557,16.7889,16.7319,16.7604,442900.0
2014-12-19 11:00:00,35.29,35.32,35.2,35.26,427700.0,16.7604,16.7747,16.7177,16.7462,427700.0
2014-12-19 11:30:00,35.25,35.27,35.06,35.13,606500.0,16.7414,16.7509,16.6512,16.6844,606500.0
2014-12-19 12:00:00,35.13,35.13,35.05,35.12,239100.0,16.6844,16.6844,16.6464,16.6797,239100.0
2014-12-19 12:30:00,35.12,35.2,35.11,35.15,171900.0,16.6797,16.7177,16.6749,16.6939,171900.0
2014-12-19 13:00:00,35.15,35.18,35.13,35.15,165200.0,16.6939,16.7082,16.6844,16.6939,165200.0
2014-12-19 13:30:00,35.16,35.21,35.12,35.18,156700.0,16.6987,16.7224,16.6797,16.7082,156700.0
2014-12-19 14:00:00,35.19,35.21,35.15,35.18,177800.0,16.7129,16.7224,16.6939,16.7082,177800.0
2014-12-19 14:30:00,35.17,35.24,35.17,35.22,251200.0,16.7034,16.7367,16.7034,16.7272,251200.0
2014-12-19 15:00:00,35.22,35.22,35.15,35.2,318000.0,16.7272,16.7272,16.6939,16.7177,318000.0
2014-12-19 15:30:00,35.21,35.26,35.07,35.1,1093200.0,16.7224,16.7462,16.6559,16.6702,1093200.0
2014-12-22 09:30:00,35.29,35.29,35.06,35.08,532400.0,16.7604,16.7604,16.6512,16.6607,532400.0
2014-12-22 10:00:00,35.08,35.16,34.99,35.04,382400.0,16.6607,16.6987,16.6179,16.6417,382400.0
2014-12-22 10:30:00,35.04,35.14,34.97,35.12,323700.0,16.6417,16.6892,16.6084,16.6797,323700.0
2014-12-22 11:00:00,35.11,35.12,35.02,35.09,361900.0,16.6749,16.6797,16.6322,16.6654,361900.0
2014-12-22 11:30:00,35.08,35.15,35.02,35.06,267700.0,16.6607,16.6939,16.6322,16.6512,267700.0
2014-12-22 12:00:00,35.05,35.06,34.96,34.99,264400.0,16.6464,16.6512,16.6037,16.6179,264400.0
2014-12-22 12:30:00,34.99,35.02,34.95,35.0,245900.0,16.6179,16.6322,16.5989,16.6227,245900.0
2014-12-22 13:00:00,35.01,35.03,34.96,34.98,222000.0,16.6274,16.6369,16.6037,16.6132,222000.0
2014-12-22 13:30:00,34.99,35.0,34.95,35.0,170300.0,16.6179,16.6227,16.5989,16.6227,170300.0
2014-12-22 14:00:00,34.99,35.07,34.98,35.03,240800.0,16.6179,16.6559,16.6132,16.6369,240800.0
2014-12-22 14:30:00,35.03,35.05,34.98,35.02,218700.0,16.6369,16.6464,16.6132,16.6322,218700.0
2014-12-22 15:00:00,35.02,35.06,34.99,35.04,372400.0,16.6322,16.6512,16.6179,16.6417,372400.0
2014-12-22 15:30:00,35.05,35.06,35.01,35.06,484500.0,16.6464,16.6512,16.6274,16.6512,484500.0
2014-12-23 09:30:00,34.92,35.0,34.7,34.81,468400.0,16.5847,16.6227,16.4802,16.5325,468400.0
2014-12-23 10:00:00,34.81,34.85,34.71,34.82,378500.0,16.5325,16.5515,16.485,16.5372,378500.0
2014-12-23 10:30:00,34.82,34.9,34.77,34.79,567800.0,16.5372,16.5752,16.5135,16.523,567800.0
2014-12-23 11:00:00,34.78,34.85,34.68,34.7,304900.0,16.5182,16.5515,16.4707,16.4802,304900.0
2014-12-23 11:30:00,34.69,34.83,34.67,34.7,385400.0,16.4755,16.542,16.466,16.4802,385400.0
2014-12-23 12:00:00,34.7,34.82,34.68,34.75,334200.0,16.4802,16.5372,16.4707,16.504,334200.0
2014-12-23 12:30:00,34.75,34.77,34.71,34.72,245200.0,16.504,16.5135,16.485,16.4897,245200.0
2014-12-23 13:00:00,34.72,34.72,34.66,34.7,293900.0,16.4897,16.4897,16.4612,16.4802,293900.0
2014-12-23 13:30:00,34.7,34.73,34.69,34.7,170200.0,16.4802,16.4945,16.4755,16.4802,170200.0
2014-12-23 14:00:00,34.71,34.71,34.66,34.67,200900.0,16.485,16.485,16.4612,16.466,200900.0
2014-12-23 14:30:00,34.66,34.7,34.65,34.7,219300.0,16.4612,16.4802,16.4565,16.4802,219300.0
2014-12-23 15:00:00,34.7,34.73,34.67,34.69,342700.0,16.4802,16.4945,16.466,16.4755,342700.0
2014-12-23 15:30:00,34.68,34.78,34.67,34.7,530400.0,16.4707,16.5182,16.466,16.4802,530400.0
2014-12-24 09:30:00,34.74,34.85,34.71,34.73,263300.0,16.4992,16.5515,16.485,16.4945,263300.0
2014-12-24 10:00:00,34.73,34.74,34.64,34.68,188900.0,16.4945,16.4992,16.4517,16.4707,188900.0
2014-12-24 10:30:00,34.68,34.69,34.64,34.68,200600.0,16.4707,16.4755,16.4517,16.4707,200600.0
2014-12-24 11:00:00,34.68,34.71,34.67,34.7,110200.0,16.4707,16.485,16.466,16.4802,110200.0
2014-12-24 11:30:00,34.7,34.74,34.67,34.67,122600.0,16.4802,16.4992,16.466,16.466,122600.0
2014-12-24 12:00:00,34.68,34.77,34.66,34.73,107400.0,16.4707,16.5135,16.4612,16.4945,107400.0
2014-12-24 12:30:00,34.72,34.73,34.64,34.65,203700.0,16.4897,16.4945,16.4517,16.4565,203700.0
2014-12-26 09:30:00,34.73,34.91,34.69,34.89,302700.0,16.4945,16.5799,16.4755,16.5704,302700.0
2014-12-26 10:00:00,34.89,34.96,34.83,34.92,260900.0,16.5704,16.6037,16.542,16.5847,260900.0
2014-12-26 10:30:00,34.92,34.95,34.82,34.82,174300.0,16.5847,16.5989,16.5372,16.5372,174300.0
2014-12-26 11:00:00,34.83,34.87,34.77,34.82,174700.0,16.542,16.561,16.5135,16.5372,174700.0
2014-12-26 11:30:00,34.82,34.85,34.78,34.85,101900.0,16.5372,16.5515,16.5182,16.5515,101900.0
2014-12-26 12:00:00,34.84,34.88,34.79,34.82,93100.0,16.5467,16.5657,16.523,16.5372,93100.0
2014-12-26 12:30:00,34.81,34.84,34.8,34.82,72300.0,16.5325,16.5467,16.5277,16.5372,72300.0
2014-12-26 13:00:00,34.83,34.96,34.81,34.94,148300.0,16.542,16.6037,16.5325,16.5942,148300.0
2014-12-26 13:30:00,34.93,34.97,34.85,34.86,138000.0,16.5894,16.6084,16.5515,16.5562,138000.0
2014-12-26 14:00:00,34.86,34.92,34.82,34.82,96300.0,16.5562,16.5847,16.5372,16.5372,96300.0
2014-12-26 14:30:00,34.83,34.91,34.83,34.89,386600.0,16.542,16.5799,16.542,16.5704,386600.0
2014-12-26 15:00:00,34.9,34.94,34.87,34.93,124200.0,16.5752,16.5942,16.561,16.5894,124200.0
2014-12-26 15:30:00,34.94,34.95,34.85,34.85,208500.0,16.5942,16.5989,16.5515,16.5515,208500.0
2014-12-29 09:30:00,34.53,34.64,34.51,34.53,466800.0,16.3995,16.4517,16.39,16.3995,466800.0
2014-12-29 10:00:00,34.54,34.64,34.51,34.62,234700.0,16.4042,16.4517,16.39,16.4422,234700.0
2014-12-29 10:30:00,34.62,34.82,34.62,34.77,254200.0,16.4422,16.5372,16.4422,16.5135,254200.0
2014-12-29 11:00:00,34.77,34.87,34.73,34.81,213700.0,16.5135,16.561,16.4945,16.5325,213700.0
2014-12-29 11:30:00,34.82,34.85,34.73,34.73,285300.0,16.5372,16.5515,16.4945,16.4945,285300.0
2014-12-29 12:00:00,34.73,34.79,34.71,34.72,155800.0,16.4945,16.523,16.485,16.4897,155800.0
2014-12-29 12:30:00,34.73,34.76,34.71,34.71,125700.0,16.4945,16.5087,16.485,16.485,125700.0
2014-12-29 13:00:00,34.71,34.77,34.67,34.77,174900.0,16.485,16.5135,16.466,16.5135,174900.0
2014-12-29 13:30:00,34.76,34.77,34.68,34.69,125900.0,16.5087,16.5135,16.4707,16.4755,125900.0
2014-12-29 14:00:00,34.68,34.7,34.66,34.68,155400.0,16.4707,16.4802,16.4612,16.4707,155400.0
2014-12-29 14:30:00,34.69,34.71,34.65,34.7,255300.0,16.4755,16.485,16.4565,16.4802,255300.0
2014-12-29 15:00:00,34.7,34.74,34.64,34.65,247200.0,16.4802,16.4992,16.4517,16.4565,247200.0
2014-12-29 15:30:00,34.65,34.69,34.61,34.66,378100.0,16.4565,16.4755,16.4375,16.4612,378100.0
2014-12-30 09:30:00,34.35,34.6,34.35,34.49,624500.0,16.314,16.4327,16.314,16.3805,624500.0
2014-12-30 10:00:00,34.48,34.52,34.3,34.31,346100.0,16.3757,16.3947,16.2902,16.295,346100.0
2014-12-30 10:30:00,34.3,34.38,34.3,34.31,277100.0,16.2902,16.3282,16.2902,16.295,277100.0
2014-12-30 11:00:00,34.31,34.43,34.27,34.36,259400.0,16.295,16.352,16.276,16.3187,259400.0
2014-12-30 11:30:00,34.36,34.44,34.31,34.44,215000.0,16.3187,16.3567,16.295,16.3567,215000.0
2014-12-30 12:00:00,34.43,34.47,34.42,34.44,193300.0,16.352,16.371,16.3472,16.3567,193300.0
2014-12-30 12:30:00,34.45,34.48,34.43,34.43,135500.0,16.3615,16.3757,16.352,16.352,135500.0
2014-12-30 13:00:00,34.43,34.45,34.43,34.43,125600.0,16.352,16.3615,16.352,16.352,125600.0
2014-12-30 13:30:00,34.43,34.45,34.36,34.43,237700.0,16.352,16.3615,16.3187,16.352,237700.0
2014-12-30 14:00:00,34.42,34.42,34.36,34.39,133800.0,16.3472,16.3472,16.3187,16.333,133800.0
2014-12-30 14:30:00,34.4,34.41,34.36,34.38,167900.0,16.3377,16.3425,16.3187,16.3282,167900.0
2014-12-30 15:00:00,34.37,34.39,34.34,34.38,163300.0,16.3235,16.333,16.3092,16.3282,163300.0
2014-12-30 15:30:00,34.38,34.44,34.37,34.4,395800.0,16.3282,16.3567,16.3235,16.3377,395800.0
2014-12-31 09:30:00,34.49,34.53,34.32,34.33,447100.0,16.3805,16.3995,16.2997,16.3045,447100.0
2014-12-31 10:00:00,34.33,34.37,34.27,34.27,163000.0,16.3045,16.3235,16.276,16.276,163000.0
2014-12-31 10:30:00,34.27,34.32,34.26,34.29,149900.0,16.276,16.2997,16.2712,16.2855,149900.0
2014-12-31 11:00:00,34.29,34.32,34.24,34.25,172800.0,16.2855,16.2997,16.2617,16.2665,172800.0
2014-12-31 11:30:00,34.24,34.26,34.19,34.19,242700.0,16.2617,16.2712,16.238,16.238,242700.0
2014-12-31 12:00:00,34.19,34.2,34.07,34.09,247800.0,16.238,16.2427,16.181,16.1905,247800.0
2014-12-31 12:30:00,34.11,34.19,34.08,34.17,169600.0,16.2,16.238,16.1858,16.2285,169600.0
2014-12-31 13:00:00,34.17,34.25,34.16,34.23,218600.0,16.2285,16.2665,16.2237,16.257,218600.0
2014-12-31 13:30:00,34.23,34.28,34.22,34.28,173800.0,16.257,16.2807,16.2522,16.2807,173800.0
2014-12-31 14:00:00,34.28,34.28,34.21,34.25,267400.0,16.2807,16.2807,16.2475,16.2665,267400.0
2014-12-31 14:30:00,34.25,34.3,34.23,34.3,328600.0,16.2665,16.2902,16.257,16.2902,328600.0
2014-12-31 15:00:00,34.29,34.31,34.23,34.24,284700.0,16.2855,16.295,16.257,16.2617,284700.0
2014-12-31 15:30:00,34.25,34.27,34.17,34.18,744800.0,16.2665,16.276,16.2285,16.2332,744800.0
2015-01-02 09:30:00,34.08,34.25,34.06,34.19,418200.0,16.1858,16.2665,16.1763,16.238,418200.0
2015-01-02 10:00:00,34.18,34.29,34.1,34.15,209100.0,16.2332,16.2855,16.1953,16.219,209100.0
2015-01-02 10:30:00,34.15,34.15,34.01,34.09,210400.0,16.219,16.219,16.1525,16.1905,210400.0
2015-01-02 11:00:00,34.09,34.09,33.87,34.03,195700.0,16.1905,16.1905,16.086,16.162,195700.0
2015-01-02 11:30:00,34.03,34.07,33.93,33.96,131600.0,16.162,16.181,16.1145,16.1288,131600.0
2015-01-02 12:00:00,33.96,34.02,33.94,33.98,97700.0,16.1288,16.1573,16.1193,16.1383,97700.0
2015-01-02 12:30:00,33.99,34.01,33.93,33.97,83400.0,16.143,16.1525,16.1145,16.1335,83400.0
2015-01-02 13:00:00,33.97,34.0,33.92,33.94,97200.0,16.1335,16.1478,16.1098,16.1193,97200.0
2015-01-02 13:30:00,33.94,34.05,33.92,34.02,105800.0,16.1193,16.1715,16.1098,16.1573,105800.0
2015-01-02 14:00:00,34.02,34.09,34.01,34.04,156300.0,16.1573,16.1905,16.1525,16.1668,156300.0
2015-01-02 14:30:00,34.03,34.05,33.99,33.99,119500.0,16.162,16.1715,16.143,16.143,119500.0
2015-01-02 15:00:00,34.0,34.06,33.97,34.04,154800.0,16.1478,16.1763,16.1335,16.1668,154800.0
2015-01-02 15:30:00,34.04,34.1,34.01,34.03,261300.0,16.1668,16.1953,16.1525,16.162,261300.0
2015-01-05 09:30:00,33.17,33.29,33.07,33.09,1028200.0,15.7536,15.8106,15.7061,15.7156,1028200.0
2015-01-05 10:00:00,33.09,33.24,33.04,33.18,386400.0,15.7156,15.7868,15.6918,15.7583,386400.0
2015-01-05 10:30:00,33.17,33.19,33.04,33.04,506200.0,15.7536,15.7631,15.6918,15.6918,506200.0
2015-01-05 11:00:00,33.04,33.05,32.85,32.85,350100.0,15.6918,15.6966,15.6016,15.6016,350100.0
2015-01-05 11:30:00,32.85,32.98,32.85,32.88,323600.0,15.6016,15.6633,15.6016,15.6158,323600.0
2015-01-05 12:00:00,32.89,32.91,32.76,32.76,186600.0,15.6206,15.6301,15.5588,15.5588,186600.0
2015-01-05 12:30:00,32.76,32.82,32.7,32.71,275500.0,15.5588,15.5873,15.5303,15.5351,275500.0
2015-01-05 13:00:00,32.72,32.79,32.7,32.77,251400.0,15.5398,15.5731,15.5303,15.5636,251400.0
2015-01-05 13:30:00,32.77,32.81,32.73,32.77,152500.0,15.5636,15.5826,15.5446,15.5636,152500.0
2015-01-05 14:00:00,32.76,32.83,32.72,32.81,331600.0,15.5588,15.5921,15.5398,15.5826,331600.0
2015-01-05 14:30:00,32.82,32.86,32.78,32.81,207800.0,15.5873,15.6063,15.5683,15.5826,207800.0
2015-01-05 15:00:00,32.81,32.93,32.81,32.89,292400.0,15.5826,15.6396,15.5826,15.6206,292400.0
2015-01-05 15:30:00,32.89,32.93,32.81,32.84,669000.0,15.6206,15.6396,15.5826,15.5968,669000.0
2015-01-06 09:30:00,32.93,33.05,32.82,33.02,582800.0,15.6396,15.6966,15.5873,15.6823,582800.0
2015-01-06 10:00:00,33.02,33.11,32.93,33.1,217000.0,15.6823,15.7251,15.6396,15.7203,217000.0
2015-01-06 10:30:00,33.09,33.11,32.82,32.83,186600.0,15.7156,15.7251,15.5873,15.5921,186600.0
2015-01-06 11:00:00,32.83,32.85,32.69,32.7,324600.0,15.5921,15.6016,15.5256,15.5303,324600.0
2015-01-06 11:30:00,32.7,32.74,32.63,32.66,460100.0,15.5303,15.5493,15.4971,15.5113,460100.0
2015-01-06 12:00:00,32.65,32.69,32.54,32.59,304000.0,15.5066,15.5256,15.4544,15.4781,304000.0
2015-01-06 12:30:00,32.59,32.66,32.52,32.62,216800.0,15.4781,15.5113,15.4449,15.4923,216800.0
2015-01-06 13:00:00,32.62,32.63,32.51,32.56,248900.0,15.4923,15.4971,15.4401,15.4639,248900.0
2015-01-06 13:30:00,32.56,32.65,32.54,32.65,247500.0,15.4639,15.5066,15.4544,15.5066,247500.0
2015-01-06 14:00:00,32.64,32.67,32.55,32.61,239300.0,15.5018,15.5161,15.4591,15.4876,239300.0
2015-01-06 14:30:00,32.61,32.73,32.6,32.7,258600.0,15.4876,15.5446,15.4829,15.5303,258600.0
2015-01-06 15:00:00,32.7,32.79,32.67,32.77,247500.0,15.5303,15.5731,15.5161,15.5636,247500.0
2015-01-06 15:30:00,32.77,32.81,32.61,32.63,744800.0,15.5636,15.5826,15.4876,15.4971,744800.0
2015-01-07 09:30:00,32.85,32.91,32.77,32.81,410800.0,15.6016,15.6301,15.5636,15.5826,410800.0
2015-01-07 10:00:00,32.81,32.83,32.69,32.71,174800.0,15.5826,15.5921,15.5256,15.5351,174800.0
2015-01-07 10:30:00,32.71,32.77,32.6,32.68,332000.0,15.5351,15.5636,15.4829,15.5208,332000.0
2015-01-07 11:00:00,32.69,32.71,32.45,32.47,346600.0,15.5256,15.5351,15.4116,15.4211,346600.0
2015-01-07 11:30:00,32.48,32.76,32.47,32.72,282000.0,15.4259,15.5588,15.4211,15.5398,282000.0
2015-01-07 12:00:00,32.73,32.78,32.69,32.75,171700.0,15.5446,15.5683,15.5256,15.5541,171700.0
2015-01-07 12:30:00,32.75,32.84,32.73,32.83,287200.0,15.5541,15.5968,15.5446,15.5921,287200.0
2015-01-07 13:00:00,32.83,32.9,32.81,32.84,373600.0,15.5921,15.6253,15.5826,15.5968,373600.0
2015-01-07 13:30:00,32.84,32.96,32.83,32.93,297900.0,15.5968,15.6538,15.5921,15.6396,297900.0
2015-01-07 14:00:00,32.94,32.95,32.83,32.92,353100.0,15.6443,15.6491,15.5921,15.6348,353100.0
2015-01-07 14:30:00,32.93,32.97,32.88,32.9,214200.0,15.6396,15.6586,15.6158,15.6253,214200.0
2015-01-07 15:00:00,32.9,32.94,32.87,32.91,503600.0,15.6253,15.6443,15.6111,15.6301,503600.0
2015-01-07 15:30:00,32.91,32.93,32.82,32.85,583200.0,15.6301,15.6396,15.5873,15.6016,583200.0
2015-01-08 09:30:00,33.72,33.85,33.62,33.82,744200.0,16.0148,16.0765,15.9673,16.0623,744200.0
2015-01-08 10:00:00,33.82,34.05,33.81,33.95,282000.0,16.0623,16.1715,16.0575,16.124,282000.0
2015-01-08 10:30:00,33.96,33.99,33.88,33.98,248300.0,16.1288,16.143,16.0908,16.1383,248300.0
2015-01-08 11:00:00,33.98,34.22,33.97,34.07,450400.0,16.1383,16.2522,16.1335,16.181,450400.0
2015-01-08 11:30:00,34.07,34.09,33.94,33.97,269100.0,16.181,16.1905,16.1193,16.1335,269100.0
2015-01-08 12:00:00,33.97,34.01,33.9,34.01,166800.0,16.1335,16.1525,16.1003,16.1525,166800.0
2015-01-08 12:30:00,34.01,34.05,33.97,34.05,138000.0,16.1525,16.1715,16.1335,16.1715,138000.0
2015-01-08 13:00:00,34.04,34.09,34.02,34.07,142200.0,16.1668,16.1905,16.1573,16.181,142200.0
2015-01-08 13:30:00,34.07,34.08,33.99,34.02,112400.0,16.181,16.1858,16.143,16.1573,112400.0
2015-01-08 14:00:00,34.02,34.06,33.99,34.06,124300.0,16.1573,16.1763,16.143,16.1763,124300.0
2015-01-08 14:30:00,34.06,34.1,33.98,33.99,177100.0,16.1763,16.1953,16.1383,16.143,177100.0
2015-01-08 15:00:00,33.99,34.02,33.9,33.92,364000.0,16.143,16.1573,16.1003,16.1098,364000.0
2015-01-08 15:30:00,33.93,34.01,33.87,33.99,952000.0,16.1145,16.1525,16.086,16.143,952000.0
2015-01-09 09:30:00,34.14,34.2,34.08,34.13,1100300.0,16.2142,16.2427,16.1858,16.2095,1100300.0
2015-01-09 10:00:00,34.12,34.24,34.09,34.11,515300.0,16.2048,16.2617,16.1905,16.2,515300.0
2015-01-09 10:30:00,34.11,34.24,33.99,34.18,607100.0,16.2,16.2617,16.143,16.2332,607100.0
2015-01-09 11:00:00,34.17,34.2,33.99,34.01,879400.0,16.2285,16.2427,16.143,16.1525,879400.0
2015-01-09 11:30:00,34.0,34.07,33.97,34.05,230600.0,16.1478,16.181,16.1335,16.1715,230600.0
2015-01-09 12:00:00,34.06,34.16,34.04,34.08,97300.0,16.1763,16.2237,16.1668,16.1858,97300.0
2015-01-09 12:30:00,34.08,34.09,33.94,33.95,109300.0,16.1858,16.1905,16.1193,16.124,109300.0
2015-01-09 13:00:00,33.94,34.02,33.89,33.96,140200.0,16.1193,16.1573,16.0955,16.1288,140200.0
2015-01-09 13:30:00,33.97,34.01,33.94,33.99,194900.0,16.1335,16.1525,16.1193,16.143,194900.0
2015-01-09 14:00:00,33.99,34.0,33.94,33.95,99600.0,16.143,16.1478,16.1193,16.124,99600.0
2015-01-09 14:30:00,33.96,34.05,33.93,34.0,175500.0,16.1288,16.1715,16.1145,16.1478,175500.0
2015-01-09 15:00:00,34.0,34.12,34.0,34.05,151000.0,16.1478,16.2048,16.1478,16.1715,151000.0
2015-01-09 15:30:00,34.06,34.09,34.0,34.02,483500.0,16.1763,16.1905,16.1478,16.1573,483500.0
2015-01-12 09:30:00,34.34,34.37,34.19,34.27,656100.0,16.3092,16.3235,16.238,16.276,656100.0
2015-01-12 10:00:00,34.26,34.33,34.19,34.27,305800.0,16.2712,16.3045,16.238,16.276,305800.0
2015-01-12 10:30:00,34.27,34.4,34.23,34.36,183800.0,16.276,16.3377,16.257,16.3187,183800.0
2015-01-12 11:00:00,34.35,34.46,34.22,34.24,348400.0,16.314,16.3662,16.2522,16.2617,348400.0
2015-01-12 11:30:00,34.24,34.37,34.23,34.33,301100.0,16.2617,16.3235,16.257,16.3045,301100.0
2015-01-12 12:00:00,34.34,34.44,34.33,34.41,371300.0,16.3092,16.3567,16.3045,16.3425,371300.0
2015-01-12 12:30:00,34.41,34.44,34.3,34.31,114400.0,16.3425,16.3567,16.2902,16.295,114400.0
2015-01-12 13:00:00,34.31,34.35,34.24,34.26,86100.0,16.295,16.314,16.2617,16.2712,86100.0
2015-01-12 13:30:00,34.26,34.32,34.24,34.29,72800.0,16.2712,16.2997,16.2617,16.2855,72800.0
2015-01-12 14:00:00,34.29,34.35,34.28,34.29,141100.0,16.2855,16.314,16.2807,16.2855,141100.0
2015-01-12 14:30:00,34.3,34.35,34.27,34.34,158900.0,16.2902,16.314,16.276,16.3092,158900.0
2015-01-12 15:00:00,34.33,34.37,34.27,34.3,217400.0,16.3045,16.3235,16.276,16.2902,217400.0
2015-01-12 15:30:00,34.3,34.39,34.25,34.32,373200.0,16.2902,16.333,16.2665,16.2997,373200.0
2015-01-13 09:30:00,34.72,34.89,34.72,34.79,555500.0,16.4897,16.5704,16.4897,16.523,555500.0
2015-01-13 10:00:00,34.79,34.8,34.71,34.77,163100.0,16.523,16.5277,16.485,16.5135,163100.0
2015-01-13 10:30:00,34.77,34.84,34.76,34.79,186000.0,16.5135,16.5467,16.5087,16.523,186000.0
2015-01-13 11:00:00,34.79,34.8,34.65,34.72,261300.0,16.523,16.5277,16.4565,16.4897,261300.0
2015-01-13 11:30:00,34.73,34.73,34.64,34.64,137900.0,16.4945,16.4945,16.4517,16.4517,137900.0
2015-01-13 12:00:00,34.65,34.66,34.59,34.61,76300.0,16.4565,16.4612,16.428,16.4375,76300.0
2015-01-13 12:30:00,34.61,34.61,34.53,34.56,82500.0,16.4375,16.4375,16.3995,16.4137,82500.0
2015-01-13 13:00:00,34.56,34.56,34.4,34.41,166000.0,16.4137,16.4137,16.3377,16.3425,166000.0
2015-01-13 13:30:00,34.41,34.45,34.2,34.26,295500.0,16.3425,16.3615,16.2427,16.2712,295500.0
2015-01-13 14:00:00,34.25,34.3,34.13,34.29,342300.0,16.2665,16.2902,16.2095,16.2855,342300.0
2015-01-13 14:30:00,34.29,34.35,34.2,34.2,155400.0,16.2855,16.314,16.2427,16.2427,155400.0
2015-01-13 15:00:00,34.2,34.38,34.2,34.32,236800.0,16.2427,16.3282,16.2427,16.2997,236800.0
2015-01-13 15:30:00,34.32,34.51,34.31,34.48,808500.0,16.2997,16.39,16.295,16.3757,808500.0
2015-01-14 09:30:00,34.34,34.43,34.17,34.22,504700.0,16.3092,16.352,16.2285,16.2522,504700.0
2015-01-14 10:00:00,34.21,34.4,34.2,34.34,284400.0,16.2475,16.3377,16.2427,16.3092,284400.0
2015-01-14 10:30:00,34.34,34.34,34.19,34.31,171100.0,16.3092,16.3092,16.238,16.295,171100.0
2015-01-14 11:00:00,34.31,34.31,34.15,34.29,267400.0,16.295,16.295,16.219,16.2855,267400.0
2015-01-14 11:30:00,34.29,34.36,34.23,34.26,168400.0,16.2855,16.3187,16.257,16.2712,168400.0
2015-01-14 12:00:00,34.27,34.31,34.21,34.26,79500.0,16.276,16.295,16.2475,16.2712,79500.0
2015-01-14 12:30:00,34.27,34.29,34.18,34.26,103400.0,16.276,16.2855,16.2332,16.2712,103400.0
2015-01-14 13:00:00,34.26,34.29,34.19,34.25,59500.0,16.2712,16.2855,16.238,16.2665,59500.0
2015-01-14 13:30:00,34.24,34.24,34.13,34.19,101100.0,16.2617,16.2617,16.2095,16.238,101100.0
2015-01-14 14:00:00,34.2,34.39,34.18,34.35,170200.0,16.2427,16.333,16.2332,16.314,170200.0
2015-01-14 14:30:00,34.36,34.45,34.33,34.38,388000.0,16.3187,16.3615,16.3045,16.3282,388000.0
2015-01-14 15:00:00,34.36,34.51,34.36,34.45,438300.0,16.3187,16.39,16.3187,16.3615,438300.0
2015-01-14 15:30:00,34.45,34.47,34.37,34.42,429600.0,16.3615,16.371,16.3235,16.3472,429600.0
2015-01-15 09:30:00,34.34,34.5,34.15,34.24,627000.0,16.3092,16.3852,16.219,16.2617,627000.0
2015-01-15 10:00:00,34.21,34.53,34.2,34.5,407500.0,16.2475,16.3995,16.2427,16.3852,407500.0
2015-01-15 10:30:00,34.51,34.59,34.4,34.43,236400.0,16.39,16.428,16.3377,16.352,236400.0
2015-01-15 11:00:00,34.43,34.44,34.34,34.35,254400.0,16.352,16.3567,16.3092,16.314,254400.0
2015-01-15 11:30:00,34.35,34.54,34.33,34.43,195600.0,16.314,16.4042,16.3045,16.352,195600.0
2015-01-15 12:00:00,34.43,34.48,34.4,34.44,152300.0,16.352,16.3757,16.3377,16.3567,152300.0
2015-01-15 12:30:00,34.44,34.45,34.35,34.38,147100.0,16.3567,16.3615,16.314,16.3282,147100.0
2015-01-15 13:00:00,34.39,34.47,34.35,34.39,172400.0,16.333,16.371,16.314,16.333,172400.0
2015-01-15 13:30:00,34.39,34.51,34.38,34.41,175700.0,16.333,16.39,16.3282,16.3425,175700.0
2015-01-15 14:00:00,34.41,34.5,34.39,34.44,143400.0,16.3425,16.3852,16.333,16.3567,143400.0
2015-01-15 14:30:00,34.44,34.55,34.43,34.51,204900.0,16.3567,16.409,16.352,16.39,204900.0
2015-01-15 15:00:00,34.5,34.52,34.39,34.47,154600.0,16.3852,16.3947,16.333,16.371,154600.0
2015-01-15 15:30:00,34.47,34.5,34.31,34.31,467300.0,16.371,16.3852,16.295,16.295,467300.0
2015-01-16 09:30:00,34.62,34.7,34.39,34.42,507300.0,16.4422,16.4802,16.333,16.3472,507300.0
2015-01-16 10:00:00,34.42,34.49,34.37,34.43,397300.0,16.3472,16.3805,16.3235,16.352,397300.0
2015-01-16 10:30:00,34.44,34.52,34.37,34.45,333200.0,16.3567,16.3947,16.3235,16.3615,333200.0
2015-01-16 11:00:00,34.45,34.49,34.34,34.37,212900.0,16.3615,16.3805,16.3092,16.3235,212900.0
2015-01-16 11:30:00,34.38,34.44,34.37,34.43,211600.0,16.3282,16.3567,16.3235,16.352,211600.0
2015-01-16 12:00:00,34.44,34.55,34.44,34.51,119400.0,16.3567,16.409,16.3567,16.39,119400.0
2015-01-16 12:30:00,34.51,34.58,34.46,34.55,139800.0,16.39,16.4232,16.3662,16.409,139800.0
2015-01-16 13:00:00,34.56,34.56,34.48,34.49,91300.0,16.4137,16.4137,16.3757,16.3805,91300.0
2015-01-16 13:30:00,34.49,34.58,34.47,34.55,86100.0,16.3805,16.4232,16.371,16.409,86100.0
2015-01-16 14:00:00,34.56,34.57,34.49,34.51,94800.0,16.4137,16.4185,16.3805,16.39,94800.0
2015-01-16 14:30:00,34.51,34.56,34.48,34.55,103000.0,16.39,16.4137,16.3757,16.409,103000.0
2015-01-16 15:00:00,34.55,34.66,34.52,34.61,236000.0,16.409,16.4612,16.3947,16.4375,236000.0
2015-01-16 15:30:00,34.61,34.66,34.58,34.59,579700.0,16.4375,16.4612,16.4232,16.428,579700.0
2015-01-20 09:30:00,34.86,34.91,34.69,34.69,458800.0,16.5562,16.5799,16.4755,16.4755,458800.0
2015-01-20 10:00:00,34.69,34.94,34.67,34.93,345300.0,16.4755,16.5942,16.466,16.5894,345300.0
2015-01-20 10:30:00,34.94,34.96,34.82,34.88,221400.0,16.5942,16.6037,16.5372,16.5657,221400.0
2015-01-20 11:00:00,34.87,34.89,34.78,34.81,202500.0,16.561,16.5704,16.5182,16.5325,202500.0
2015-01-20 11:30:00,34.8,34.88,34.78,34.87,199200.0,16.5277,16.5657,16.5182,16.561,199200.0
2015-01-20 12:00:00,34.87,34.95,34.84,34.95,147600.0,16.561,16.5989,16.5467,16.5989,147600.0
2015-01-20 12:30:00,34.95,34.99,34.9,34.99,224000.0,16.5989,16.6179,16.5752,16.6179,224000.0
2015-01-20 13:00:00,34.98,35.04,34.96,34.98,406500.0,16.6132,16.6417,16.6037,16.6132,406500.0
2015-01-20 13:30:00,34.98,35.01,34.96,35.01,175600.0,16.6132,16.6274,16.6037,16.6274,175600.0
2015-01-20 14:00:00,35.0,35.04,34.97,35.01,239100.0,16.6227,16.6417,16.6084,16.6274,239100.0
2015-01-20 14:30:00,35.01,35.1,35.0,35.07,393700.0,16.6274,16.6702,16.6227,16.6559,393700.0
2015-01-20 15:00:00,35.07,35.09,35.04,35.05,205700.0,16.6559,16.6654,16.6417,16.6464,205700.0
2015-01-20 15:30:00,35.05,35.08,35.0,35.03,501700.0,16.6464,16.6607,16.6227,16.6369,501700.0
2015-01-21 09:30:00,35.39,35.71,35.26,35.69,863000.0,16.8079,16.9599,16.7462,16.9504,863000.0
2015-01-21 10:00:00,35.7,35.81,35.62,35.76,459900.0,16.9551,17.0074,16.9172,16.9836,459900.0
2015-01-21 10:30:00,35.77,35.95,35.69,35.95,485000.0,16.9884,17.0739,16.9504,17.0739,485000.0
2015-01-21 11:00:00,35.95,36.05,35.81,35.88,501600.0,17.0739,17.1214,17.0074,17.0406,501600.0
2015-01-21 11:30:00,35.89,35.97,35.86,35.87,165500.0,17.0454,17.0834,17.0311,17.0359,165500.0
2015-01-21 12:00:00,35.87,35.99,35.87,35.99,177800.0,17.0359,17.0929,17.0359,17.0929,177800.0
2015-01-21 12:30:00,35.99,36.0,35.89,35.98,174500.0,17.0929,17.0976,17.0454,17.0881,174500.0
2015-01-21 13:00:00,35.98,36.05,35.94,35.94,183600.0,17.0881,17.1214,17.0691,17.0691,183600.0
2015-01-21 13:30:00,35.94,36.0,35.92,35.95,108000.0,17.0691,17.0976,17.0596,17.0739,108000.0
2015-01-21 14:00:00,35.94,36.03,35.94,36.01,174500.0,17.0691,17.1119,17.0691,17.1024,174500.0
2015-01-21 14:30:00,36.01,36.03,35.99,36.0,221300.0,17.1024,17.1119,17.0929,17.0976,221300.0
2015-01-21 15:00:00,36.0,36.02,35.95,36.0,148500.0,17.0976,17.1071,17.0739,17.0976,148500.0
2015-01-21 15:30:00,36.0,36.05,35.96,36.03,710400.0,17.0976,17.1214,17.0786,17.1119,710400.0
2015-01-22 09:30:00,35.66,35.78,35.61,35.75,697200.0,16.9361,16.9931,16.9124,16.9789,697200.0
2015-01-22 10:00:00,35.75,35.86,35.74,35.85,285500.0,16.9789,17.0311,16.9741,17.0264,285500.0
2015-01-22 10:30:00,35.85,36.07,35.85,36.03,258100.0,17.0264,17.1309,17.0264,17.1119,258100.0
2015-01-22 11:00:00,36.02,36.03,35.84,35.88,542800.0,17.1071,17.1119,17.0216,17.0406,542800.0
2015-01-22 11:30:00,35.89,35.92,35.83,35.89,311400.0,17.0454,17.0596,17.0169,17.0454,311400.0
2015-01-22 12:00:00,35.88,35.95,35.85,35.92,104100.0,17.0406,17.0739,17.0264,17.0596,104100.0
2015-01-22 12:30:00,35.92,35.94,35.85,35.88,130400.0,17.0596,17.0691,17.0264,17.0406,130400.0
2015-01-22 13:00:00,35.87,35.93,35.86,35.89,120400.0,17.0359,17.0644,17.0311,17.0454,120400.0
2015-01-22 13:30:00,35.89,36.0,35.88,35.95,135600.0,17.0454,17.0976,17.0406,17.0739,135600.0
2015-01-22 14:00:00,35.96,35.98,35.89,35.96,204300.0,17.0786,17.0881,17.0454,17.0786,204300.0
2015-01-22 14:30:00,35.97,36.07,35.96,36.03,213700.0,17.0834,17.1309,17.0786,17.1119,213700.0
2015-01-22 15:00:00,36.04,36.06,36.02,36.03,297200.0,17.1166,17.1261,17.1071,17.1119,297200.0
2015-01-22 15:30:00,36.04,36.07,35.99,36.0,530300.0,17.1166,17.1309,17.0929,17.0976,530300.0
2015-01-23 09:30:00,35.98,36.04,35.89,35.91,331600.0,17.0881,17.1166,17.0454,17.0549,331600.0
2015-01-23 10:00:00,35.91,36.0,35.79,36.0,292900.0,17.0549,17.0976,16.9979,17.0976,292900.0
2015-01-23 10:30:00,35.99,36.06,35.87,36.03,269100.0,17.0929,17.1261,17.0359,17.1119,269100.0
2015-01-23 11:00:00,36.03,36.07,35.87,36.01,284600.0,17.1119,17.1309,17.0359,17.1024,284600.0
2015-01-23 11:30:00,36.01,36.03,35.96,36.03,223100.0,17.1024,17.1119,17.0786,17.1119,223100.0
2015-01-23 12:00:00,36.02,36.1,36.01,36.07,166600.0,17.1071,17.1451,17.1024,17.1309,166600.0
2015-01-23 12:30:00,36.06,36.12,36.06,36.11,90900.0,17.1261,17.1546,17.1261,17.1499,90900.0
2015-01-23 13:00:00,36.1,36.12,36.01,36.02,137300.0,17.1451,17.1546,17.1024,17.1071,137300.0
2015-01-23 13:30:00,36.02,36.07,36.0,36.05,80700.0,17.1071,17.1309,17.0976,17.1214,80700.0
2015-01-23 14:00:00,36.05,36.06,36.01,36.02,121000.0,17.1214,17.1261,17.1024,17.1071,121000.0
2015-01-23 14:30:00,36.02,36.04,35.96,36.01,143200.0,17.1071,17.1166,17.0786,17.1024,143200.0
2015-01-23 15:00:00,36.01,36.01,35.97,36.0,203900.0,17.1024,17.1024,17.0834,17.0976,203900.0
2015-01-23 15:30:00,36.0,36.0,35.89,35.94,369600.0,17.0976,17.0976,17.0454,17.0691,369600.0
2015-01-26 09:30:00,35.83,35.85,35.7,35.79,407700.0,17.0169,17.0264,16.9551,16.9979,407700.0
2015-01-26 10:00:00,35.8,35.89,35.75,35.81,262300.0,17.0026,17.0454,16.9789,17.0074,262300.0
2015-01-26 10:30:00,35.8,35.82,35.74,35.82,238400.0,17.0026,17.0121,16.9741,17.0121,238400.0
2015-01-26 11:00:00,35.83,35.99,35.8,35.98,227200.0,17.0169,17.0929,17.0026,17.0881,227200.0
2015-01-26 11:30:00,35.98,36.0,35.9,36.0,309600.0,17.0881,17.0976,17.0501,17.0976,309600.0
2015-01-26 12:00:00,36.0,36.02,35.97,35.99,76900.0,17.0976,17.1071,17.0834,17.0929,76900.0
2015-01-26 12:30:00,35.99,35.99,35.93,35.95,101000.0,17.0929,17.0929,17.0644,17.0739,101000.0
2015-01-26 13:00:00,35.95,36.05,35.93,36.04,113100.0,17.0739,17.1214,17.0644,17.1166,113100.0
2015-01-26 13:30:00,36.05,36.16,36.05,36.14,174600.0,17.1214,17.1736,17.1214,17.1641,174600.0
2015-01-26 14:00:00,36.13,36.14,36.01,36.04,109000.0,17.1594,17.1641,17.1024,17.1166,109000.0
2015-01-26 14:30:00,36.05,36.08,36.02,36.03,56900.0,17.1214,17.1356,17.1071,17.1119,56900.0
2015-01-26 15:00:00,36.03,36.04,35.98,36.02,140100.0,17.1119,17.1166,17.0881,17.1071,140100.0
2015-01-26 15:30:00,36.02,36.04,35.98,36.01,320100.0,17.1071,17.1166,17.0881,17.1024,320100.0
2015-01-27 09:30:00,35.74,35.74,35.63,35.66,412800.0,16.9741,16.9741,16.9219,16.9361,412800.0
2015-01-27 10:00:00,35.65,35.81,35.63,35.76,186300.0,16.9314,17.0074,16.9219,16.9836,186300.0
2015-01-27 10:30:00,35.75,35.8,35.65,35.8,141400.0,16.9789,17.0026,16.9314,17.0026,141400.0
2015-01-27 11:00:00,35.81,35.97,35.77,35.96,240700.0,17.0074,17.0834,16.9884,17.0786,240700.0
2015-01-27 11:30:00,35.95,35.97,35.86,35.87,203700.0,17.0739,17.0834,17.0311,17.0359,203700.0
2015-01-27 12:00:00,35.88,35.93,35.83,35.92,118400.0,17.0406,17.0644,17.0169,17.0596,118400.0
2015-01-27 12:30:00,35.92,35.96,35.88,35.94,80400.0,17.0596,17.0786,17.0406,17.0691,80400.0
2015-01-27 13:00:00,35.95,36.02,35.91,35.98,106600.0,17.0739,17.1071,17.0549,17.0881,106600.0
2015-01-27 13:30:00,35.99,36.0,35.95,36.0,99200.0,17.0929,17.0976,17.0739,17.0976,99200.0
2015-01-27 14:00:00,36.0,36.17,35.99,36.15,196900.0,17.0976,17.1784,17.0929,17.1689,196900.0
2015-01-27 14:30:00,36.15,36.15,36.0,36.02,103800.0,17.1689,17.1689,17.0976,17.1071,103800.0
2015-01-27 15:00:00,36.02,36.06,35.95,35.95,106400.0,17.1071,17.1261,17.0739,17.0739,106400.0
2015-01-27 15:30:00,35.96,36.01,35.89,35.93,283600.0,17.0786,17.1024,17.0454,17.0644,283600.0
2015-01-28 09:30:00,36.07,36.09,35.92,35.96,351100.0,17.1309,17.1404,17.0596,17.0786,351100.0
2015-01-28 10:00:00,35.97,35.99,35.89,35.95,290300.0,17.0834,17.0929,17.0454,17.0739,290300.0
2015-01-28 10:30:00,35.95,35.98,35.8,35.85,313600.0,17.0739,17.0881,17.0026,17.0264,313600.0
2015-01-28 11:00:00,35.84,35.92,35.82,35.87,287000.0,17.0216,17.0596,17.0121,17.0359,287000.0
2015-01-28 11:30:00,35.87,36.0,35.84,35.89,248300.0,17.0359,17.0976,17.0216,17.0454,248300.0
2015-01-28 12:00:00,35.9,35.9,35.87,35.88,139800.0,17.0501,17.0501,17.0359,17.0406,139800.0
2015-01-28 12:30:00,35.87,35.9,35.84,35.85,125100.0,17.0359,17.0501,17.0216,17.0264,125100.0
2015-01-28 13:00:00,35.84,35.84,35.78,35.82,88500.0,17.0216,17.0216,16.9931,17.0121,88500.0
2015-01-28 13:30:00,35.83,35.87,35.82,35.84,69300.0,17.0169,17.0359,17.0121,17.0216,69300.0
2015-01-28 14:00:00,35.83,35.91,35.68,35.69,265300.0,17.0169,17.0549,16.9456,16.9504,265300.0
2015-01-28 14:30:00,35.69,35.77,35.63,35.72,172200.0,16.9504,16.9884,16.9219,16.9646,172200.0
2015-01-28 15:00:00,35.73,35.77,35.59,35.63,172700.0,16.9694,16.9884,16.9029,16.9219,172700.0
2015-01-28 15:30:00,35.63,35.63,35.51,35.54,438000.0,16.9219,16.9219,16.8649,16.8792,438000.0
2015-01-29 09:30:00,35.9,35.95,35.63,35.74,613600.0,17.0501,17.0739,16.9219,16.9741,613600.0
2015-01-29 10:00:00,35.73,35.81,35.64,35.7,270400.0,16.9694,17.0074,16.9267,16.9551,270400.0
2015-01-29 10:30:00,35.69,35.72,35.52,35.57,186600.0,16.9504,16.9646,16.8697,16.8934,186600.0
2015-01-29 11:00:00,35.57,35.68,35.54,35.68,237400.0,16.8934,16.9456,16.8792,16.9456,237400.0
2015-01-29 11:30:00,35.67,35.74,35.65,35.67,197800.0,16.9409,16.9741,16.9314,16.9409,197800.0
2015-01-29 12:00:00,35.66,35.73,35.66,35.71,115700.0,16.9361,16.9694,16.9361,16.9599,115700.0
2015-01-29 12:30:00,35.7,35.73,35.65,35.72,233900.0,16.9551,16.9694,16.9314,16.9646,233900.0
2015-01-29 13:00:00,35.71,35.87,35.7,35.85,181500.0,16.9599,17.0359,16.9551,17.0264,181500.0
2015-01-29 13:30:00,35.85,35.92,35.84,35.86,151200.0,17.0264,17.0596,17.0216,17.0311,151200.0
2015-01-29 14:00:00,35.87,35.97,35.85,35.97,143800.0,17.0359,17.0834,17.0264,17.0834,143800.0
2015-01-29 14:30:00,35.97,35.97,35.92,35.95,167400.0,17.0834,17.0834,17.0596,17.0739,167400.0
2015-01-29 15:00:00,35.95,36.01,35.92,35.97,267000.0,17.0739,17.1024,17.0596,17.0834,267000.0
2015-01-29 15:30:00,35.97,36.01,35.92,35.95,440800.0,17.0834,17.1024,17.0596,17.0739,440800.0
2015-01-30 09:30:00,35.42,35.49,35.33,35.41,520600.0,16.8222,16.8554,16.7794,16.8174,520600.0
2015-01-30 10:00:00,35.41,35.47,35.29,35.29,411900.0,16.8174,16.8459,16.7604,16.7604,411900.0
2015-01-30 10:30:00,35.29,35.37,35.23,35.32,365000.0,16.7604,16.7984,16.7319,16.7747,365000.0
2015-01-30 11:00:00,35.32,35.35,35.19,35.28,230900.0,16.7747,16.7889,16.7129,16.7557,230900.0
2015-01-30 11:30:00,35.28,35.29,35.09,35.18,287800.0,16.7557,16.7604,16.6654,16.7082,287800.0
2015-01-30 12:00:00,35.18,35.29,35.18,35.23,153000.0,16.7082,16.7604,16.7082,16.7319,153000.0
2015-01-30 12:30:00,35.22,35.26,35.18,35.19,304900.0,16.7272,16.7462,16.7082,16.7129,304900.0
2015-01-30 13:00:00,35.19,35.23,35.18,35.22,158800.0,16.7129,16.7319,16.7082,16.7272,158800.0
2015-01-30 13:30:00,35.21,35.34,35.19,35.31,131100.0,16.7224,16.7842,16.7129,16.7699,131100.0
2015-01-30 14:00:00,35.31,35.46,35.27,35.46,135500.0,16.7699,16.8412,16.7509,16.8412,135500.0
2015-01-30 14:30:00,35.45,35.47,35.21,35.23,158900.0,16.8364,16.8459,16.7224,16.7319,158900.0
2015-01-30 15:00:00,35.24,35.28,35.16,35.27,479800.0,16.7367,16.7557,16.6987,16.7509,479800.0
2015-01-30 15:30:00,35.26,35.27,35.12,35.14,671500.0,16.7462,16.7509,16.6797,16.6892,671500.0
2015-02-02 09:30:00,34.89,34.98,34.85,34.94,414500.0,16.5704,16.6132,16.5515,16.5942,414500.0
2015-02-02 10:00:00,34.93,34.93,34.77,34.79,253300.0,16.5894,16.5894,16.5135,16.523,253300.0
2015-02-02 10:30:00,34.8,34.9,34.78,34.85,304300.0,16.5277,16.5752,16.5182,16.5515,304300.0
2015-02-02 11:00:00,34.85,35.06,34.85,35.04,348100.0,16.5515,16.6512,16.5515,16.6417,348100.0
2015-02-02 11:30:00,35.04,35.15,35.04,35.12,188100.0,16.6417,16.6939,16.6417,16.6797,188100.0
2015-02-02 12:00:00,35.12,35.13,34.9,34.9,147500.0,16.6797,16.6844,16.5752,16.5752,147500.0
2015-02-02 12:30:00,34.9,34.94,34.85,34.86,175800.0,16.5752,16.5942,16.5515,16.5562,175800.0
2015-02-02 13:00:00,34.87,34.96,34.83,34.95,84300.0,16.561,16.6037,16.542,16.5989,84300.0
2015-02-02 13:30:00,34.95,34.96,34.83,34.84,142400.0,16.5989,16.6037,16.542,16.5467,142400.0
2015-02-02 14:00:00,34.84,35.0,34.84,35.0,180000.0,16.5467,16.6227,16.5467,16.6227,180000.0
2015-02-02 14:30:00,35.0,35.02,34.94,34.99,145200.0,16.6227,16.6322,16.5942,16.6179,145200.0
2015-02-02 15:00:00,34.98,35.1,34.95,35.09,156900.0,16.6132,16.6702,16.5989,16.6654,156900.0
2015-02-02 15:30:00,35.09,35.24,35.08,35.18,595800.0,16.6654,16.7367,16.6607,16.7082,595800.0
2015-02-03 09:30:00,35.4,35.76,35.37,35.74,501000.0,16.8127,16.9836,16.7984,16.9741,501000.0
2015-02-03 10:00:00,35.74,35.76,35.57,35.66,269500.0,16.9741,16.9836,16.8934,16.9361,269500.0
2015-02-03 10:30:00,35.68,35.71,35.52,35.61,299900.0,16.9456,16.9599,16.8697,16.9124,299900.0
2015-02-03 11:00:00,35.6,35.85,35.59,35.78,266700.0,16.9077,17.0264,16.9029,16.9931,266700.0
2015-02-03 11:30:00,35.79,35.86,35.75,35.82,206200.0,16.9979,17.0311,16.9789,17.0121,206200.0
2015-02-03 12:00:00,35.82,35.86,35.77,35.84,125900.0,17.0121,17.0311,16.9884,17.0216,125900.0
2015-02-03 12:30:00,35.84,35.91,35.8,35.84,83600.0,17.0216,17.0549,17.0026,17.0216,83600.0
2015-02-03 13:00:00,35.84,35.94,35.82,35.94,112900.0,17.0216,17.0691,17.0121,17.0691,112900.0
2015-02-03 13:30:00,35.93,35.98,35.88,35.98,151500.0,17.0644,17.0881,17.0406,17.0881,151500.0
2015-02-03 14:00:00,35.98,35.98,35.84,35.85,175400.0,17.0881,17.0881,17.0216,17.0264,175400.0
2015-02-03 14:30:00,35.85,35.9,35.81,35.89,168400.0,17.0264,17.0501,17.0074,17.0454,168400.0
2015-02-03 15:00:00,35.9,35.93,35.87,35.92,165600.0,17.0501,17.0644,17.0359,17.0596,165600.0
2015-02-03 15:30:00,35.92,35.96,35.87,35.91,364600.0,17.0596,17.0786,17.0359,17.0549,364600.0
2015-02-04 09:30:00,35.59,35.76,35.58,35.72,395900.0,16.9029,16.9836,16.8982,16.9646,395900.0
2015-02-04 10:00:00,35.72,35.84,35.67,35.76,323600.0,16.9646,17.0216,16.9409,16.9836,323600.0
2015-02-04 10:30:00,35.75,35.8,35.6,35.8,496200.0,16.9789,17.0026,16.9077,17.0026,496200.0
2015-02-04 11:00:00,35.8,35.89,35.74,35.83,370500.0,17.0026,17.0454,16.9741,17.0169,370500.0
2015-02-04 11:30:00,35.84,35.95,35.81,35.94,270100.0,17.0216,17.0739,17.0074,17.0691,270100.0
2015-02-04 12:00:00,35.94,36.0,35.86,35.87,264000.0,17.0691,17.0976,17.0311,17.0359,264000.0
2015-02-04 12:30:00,35.87,35.91,35.86,35.87,206200.0,17.0359,17.0549,17.0311,17.0359,206200.0
2015-02-04 13:00:00,35.86,35.89,35.84,35.88,147700.0,17.0311,17.0454,17.0216,17.0406,147700.0
2015-02-04 13:30:00,35.88,35.9,35.82,35.85,140000.0,17.0406,17.0501,17.0121,17.0264,140000.0
2015-02-04 14:00:00,35.85,35.89,35.73,35.77,168900.0,17.0264,17.0454,16.9694,16.9884,168900.0
2015-02-04 14:30:00,35.78,35.84,35.76,35.8,152400.0,16.9931,17.0216,16.9836,17.0026,152400.0
2015-02-04 15:00:00,35.8,35.87,35.79,35.86,164100.0,17.0026,17.0359,16.9979,17.0311,164100.0
2015-02-04 15:30:00,35.88,35.88,35.65,35.75,715800.0,17.0406,17.0406,16.9314,16.9789,715800.0
2015-02-05 09:30:00,35.33,35.35,35.27,35.3,451300.0,16.7794,16.7889,16.7509,16.7652,451300.0
2015-02-05 10:00:00,35.31,35.32,35.04,35.07,382200.0,16.7699,16.7747,16.6417,16.6559,382200.0
2015-02-05 10:30:00,35.07,35.22,35.05,35.07,383300.0,16.6559,16.7272,16.6464,16.6559,383300.0
2015-02-05 11:00:00,35.07,35.24,35.04,35.15,318500.0,16.6559,16.7367,16.6417,16.6939,318500.0
2015-02-05 11:30:00,35.16,35.31,35.16,35.27,243800.0,16.6987,16.7699,16.6987,16.7509,243800.0
2015-02-05 12:00:00,35.27,35.27,35.06,35.08,352500.0,16.7509,16.7509,16.6512,16.6607,352500.0
2015-02-05 12:30:00,35.08,35.1,35.04,35.07,164600.0,16.6607,16.6702,16.6417,16.6559,164600.0
2015-02-05 13:00:00,35.07,35.14,35.05,35.1,183500.0,16.6559,16.6892,16.6464,16.6702,183500.0
2015-02-05 13:30:00,35.09,35.12,35.06,35.08,261700.0,16.6654,16.6797,16.6512,16.6607,261700.0
2015-02-05 14:00:00,35.08,35.12,35.04,35.07,229800.0,16.6607,16.6797,16.6417,16.6559,229800.0
2015-02-05 14:30:00,35.08,35.09,35.04,35.08,203600.0,16.6607,16.6654,16.6417,16.6607,203600.0
2015-02-05 15:00:00,35.07,35.11,35.05,35.1,310900.0,16.6559,16.6749,16.6464,16.6702,310900.0
2015-02-05 15:30:00,35.11,35.18,35.1,35.18,679800.0,16.6749,16.7082,16.6702,16.7082,679800.0
2015-02-06 09:30:00,35.21,35.38,35.17,35.27,551500.0,16.7224,16.8032,16.7034,16.7509,551500.0
2015-02-06 10:00:00,35.26,35.37,35.25,35.33,226500.0,16.7462,16.7984,16.7414,16.7794,226500.0
2015-02-06 10:30:00,35.34,35.44,35.3,35.34,182400.0,16.7842,16.8317,16.7652,16.7842,182400.0
2015-02-06 11:00:00,35.34,35.35,35.21,35.25,218300.0,16.7842,16.7889,16.7224,16.7414,218300.0
2015-02-06 11:30:00,35.24,35.27,35.2,35.24,172000.0,16.7367,16.7509,16.7177,16.7367,172000.0
2015-02-06 12:00:00,35.24,35.31,35.23,35.31,241400.0,16.7367,16.7699,16.7319,16.7699,241400.0
2015-02-06 12:30:00,35.31,35.32,35.2,35.27,194400.0,16.7699,16.7747,16.7177,16.7509,194400.0
2015-02-06 13:00:00,35.27,35.28,35.12,35.17,157100.0,16.7509,16.7557,16.6797,16.7034,157100.0
2015-02-06 13:30:00,35.17,35.24,35.16,35.23,125900.0,16.7034,16.7367,16.6987,16.7319,125900.0
2015-02-06 14:00:00,35.24,35.24,35.15,35.16,107400.0,16.7367,16.7367,16.6939,16.6987,107400.0
2015-02-06 14:30:00,35.16,35.2,35.07,35.08,169400.0,16.6987,16.7177,16.6559,16.6607,169400.0
2015-02-06 15:00:00,35.08,35.1,35.0,35.02,306400.0,16.6607,16.6702,16.6227,16.6322,306400.0
2015-02-06 15:30:00,35.02,35.1,35.0,35.1,404800.0,16.6322,16.6702,16.6227,16.6702,404800.0
2015-02-09 09:30:00,34.73,34.89,34.73,34.8,266300.0,16.4945,16.5704,16.4945,16.5277,266300.0
2015-02-09 10:00:00,34.79,34.89,34.74,34.78,180300.0,16.523,16.5704,16.4992,16.5182,180300.0
2015-02-09 10:30:00,34.77,34.88,34.7,34.71,229800.0,16.5135,16.5657,16.4802,16.485,229800.0
2015-02-09 11:00:00,34.71,34.81,34.69,34.79,319000.0,16.485,16.5325,16.4755,16.523,319000.0
2015-02-09 11:30:00,34.78,34.81,34.73,34.74,232400.0,16.5182,16.5325,16.4945,16.4992,232400.0
2015-02-09 12:00:00,34.73,34.75,34.7,34.74,134100.0,16.4945,16.504,16.4802,16.4992,134100.0
2015-02-09 12:30:00,34.74,34.76,34.7,34.7,129100.0,16.4992,16.5087,16.4802,16.4802,129100.0
2015-02-09 13:00:00,34.7,34.73,34.68,34.68,130300.0,16.4802,16.4945,16.4707,16.4707,130300.0
2015-02-09 13:30:00,34.68,34.71,34.67,34.69,155900.0,16.4707,16.485,16.466,16.4755,155900.0
2015-02-09 14:00:00,34.7,34.7,34.63,34.66,157700.0,16.4802,16.4802,16.447,16.4612,157700.0
2015-02-09 14:30:00,34.66,34.74,34.65,34.68,222400.0,16.4612,16.4992,16.4565,16.4707,222400.0
2015-02-09 15:00:00,34.69,34.69,34.6,34.66,260200.0,16.4755,16.4755,16.4327,16.4612,260200.0
2015-02-09 15:30:00,34.67,34.74,34.63,34.7,453000.0,16.466,16.4992,16.447,16.4802,453000.0
2015-02-10 09:30:00,35.05,35.15,34.99,34.99,479900.0,16.6464,16.6939,16.6179,16.6179,479900.0
2015-02-10 10:00:00,34.99,35.05,34.93,34.96,215000.0,16.6179,16.6464,16.5894,16.6037,215000.0
2015-02-10 10:30:00,34.96,34.98,34.86,34.93,226400.0,16.6037,16.6132,16.5562,16.5894,226400.0
2015-02-10 11:00:00,34.94,35.15,34.88,35.13,398900.0,16.5942,16.6939,16.5657,16.6844,398900.0
2015-02-10 11:30:00,35.13,35.16,35.11,35.13,145200.0,16.6844,16.6987,16.6749,16.6844,145200.0
2015-02-10 12:00:00,35.13,35.19,35.1,35.16,138000.0,16.6844,16.7129,16.6702,16.6987,138000.0
2015-02-10 12:30:00,35.16,35.18,35.12,35.17,334600.0,16.6987,16.7082,16.6797,16.7034,334600.0
2015-02-10 13:00:00,35.17,35.19,35.13,35.18,80800.0,16.7034,16.7129,16.6844,16.7082,80800.0
2015-02-10 13:30:00,35.19,35.25,35.18,35.21,99800.0,16.7129,16.7414,16.7082,16.7224,99800.0
2015-02-10 14:00:00,35.21,35.28,35.2,35.26,106000.0,16.7224,16.7557,16.7177,16.7462,106000.0
2015-02-10 14:30:00,35.26,35.32,35.25,35.32,132700.0,16.7462,16.7747,16.7414,16.7747,132700.0
2015-02-10 15:00:00,35.31,35.33,35.28,35.32,296400.0,16.7699,16.7794,16.7557,16.7747,296400.0
2015-02-10 15:30:00,35.32,35.32,35.23,35.24,526100.0,16.7747,16.7747,16.7319,16.7367,526100.0
2015-02-11 09:30:00,35.0,35.09,34.96,34.97,340200.0,16.6227,16.6654,16.6037,16.6084,340200.0
2015-02-11 10:00:00,34.98,35.04,34.94,34.98,130400.0,16.6132,16.6417,16.5942,16.6132,130400.0
2015-02-11 10:30:00,34.98,35.05,34.97,35.02,139000.0,16.6132,16.6464,16.6084,16.6322,139000.0
2015-02-11 11:00:00,35.02,35.08,34.93,34.94,147500.0,16.6322,16.6607,16.5894,16.5942,147500.0
2015-02-11 11:30:00,34.95,35.0,34.91,34.92,82000.0,16.5989,16.6227,16.5799,16.5847,82000.0
2015-02-11 12:00:00,34.93,34.95,34.9,34.93,107700.0,16.5894,16.5989,16.5752,16.5894,107700.0
2015-02-11 12:30:00,34.94,34.95,34.89,34.89,95000.0,16.5942,16.5989,16.5704,16.5704,95000.0
2015-02-11 13:00:00,34.89,34.91,34.85,34.9,76500.0,16.5704,16.5799,16.5515,16.5752,76500.0
2015-02-11 13:30:00,34.91,34.96,34.85,34.94,89800.0,16.5799,16.6037,16.5515,16.5942,89800.0
2015-02-11 14:00:00,34.94,35.0,34.94,34.96,118900.0,16.5942,16.6227,16.5942,16.6037,118900.0
2015-02-11 14:30:00,34.96,35.03,34.96,35.0,161000.0,16.6037,16.6369,16.6037,16.6227,161000.0
2015-02-11 15:00:00,35.0,35.08,34.98,35.04,128200.0,16.6227,16.6607,16.6132,16.6417,128200.0
2015-02-11 15:30:00,35.05,35.08,34.98,35.04,312000.0,16.6464,16.6607,16.6132,16.6417,312000.0
2015-02-12 09:30:00,35.41,35.45,35.3,35.41,360000.0,16.8174,16.8364,16.7652,16.8174,360000.0
2015-02-12 10:00:00,35.41,35.47,35.39,35.42,245200.0,16.8174,16.8459,16.8079,16.8222,245200.0
2015-02-12 10:30:00,35.42,35.66,35.4,35.59,444800.0,16.8222,16.9361,16.8127,16.9029,444800.0
2015-02-12 11:00:00,35.59,35.66,35.52,35.53,288300.0,16.9029,16.9361,16.8697,16.8744,288300.0
2015-02-12 11:30:00,35.53,35.58,35.5,35.56,182900.0,16.8744,16.8982,16.8602,16.8887,182900.0
2015-02-12 12:00:00,35.57,35.6,35.56,35.58,89600.0,16.8934,16.9077,16.8887,16.8982,89600.0
2015-02-12 12:30:00,35.58,35.6,35.53,35.53,150000.0,16.8982,16.9077,16.8744,16.8744,150000.0
2015-02-12 13:00:00,35.53,35.58,35.53,35.57,122400.0,16.8744,16.8982,16.8744,16.8934,122400.0
2015-02-12 13:30:00,35.57,35.63,35.55,35.62,119900.0,16.8934,16.9219,16.8839,16.9172,119900.0
2015-02-12 14:00:00,35.61,35.64,35.6,35.62,84600.0,16.9124,16.9267,16.9077,16.9172,84600.0
2015-02-12 14:30:00,35.62,35.66,35.61,35.65,116100.0,16.9172,16.9361,16.9124,16.9314,116100.0
2015-02-12 15:00:00,35.66,35.67,35.64,35.67,208100.0,16.9361,16.9409,16.9267,16.9409,208100.0
2015-02-12 15:30:00,35.67,35.71,35.66,35.7,389500.0,16.9409,16.9599,16.9361,16.9551,389500.0
2015-02-13 09:30:00,35.63,35.83,35.6,35.82,291400.0,16.9219,17.0169,16.9077,17.0121,291400.0
2015-02-13 10:00:00,35.82,35.88,35.78,35.88,213400.0,17.0121,17.0406,16.9931,17.0406,213400.0
2015-02-13 10:30:00,35.88,35.88,35.8,35.87,145000.0,17.0406,17.0406,17.0026,17.0359,145000.0
2015-02-13 11:00:00,35.87,35.9,35.75,35.77,159000.0,17.0359,17.0501,16.9789,16.9884,159000.0
2015-02-13 11:30:00,35.77,35.81,35.72,35.79,182600.0,16.9884,17.0074,16.9646,16.9979,182600.0
2015-02-13 12:00:00,35.78,35.82,35.77,35.8,75400.0,16.9931,17.0121,16.9884,17.0026,75400.0
2015-02-13 12:30:00,35.8,35.84,35.79,35.82,68500.0,17.0026,17.0216,16.9979,17.0121,68500.0
2015-02-13 13:00:00,35.82,35.84,35.79,35.8,72500.0,17.0121,17.0216,16.9979,17.0026,72500.0
2015-02-13 13:30:00,35.8,35.81,35.74,35.74,119400.0,17.0026,17.0074,16.9741,16.9741,119400.0
2015-02-13 14:00:00,35.74,35.77,35.72,35.74,113800.0,16.9741,16.9884,16.9646,16.9741,113800.0
2015-02-13 14:30:00,35.73,35.81,35.73,35.79,69000.0,16.9694,17.0074,16.9694,16.9979,69000.0
2015-02-13 15:00:00,35.79,35.85,35.78,35.84,85500.0,16.9979,17.0264,16.9931,17.0216,85500.0
2015-02-13 15:30:00,35.83,35.85,35.79,35.85,254500.0,17.0169,17.0264,16.9979,17.0264,254500.0
2015-02-17 09:30:00,35.43,35.5,35.43,35.47,266200.0,16.8269,16.8602,16.8269,16.8459,266200.0
2015-02-17 10:00:00,35.47,35.56,35.45,35.46,94200.0,16.8459,16.8887,16.8364,16.8412,94200.0
2015-02-17 10:30:00,35.45,35.54,35.45,35.46,100700.0,16.8364,16.8792,16.8364,16.8412,100700.0
2015-02-17 11:00:00,35.47,35.51,35.4,35.42,142700.0,16.8459,16.8649,16.8127,16.8222,142700.0
2015-02-17 11:30:00,35.42,35.44,35.36,35.39,173400.0,16.8222,16.8317,16.7937,16.8079,173400.0
2015-02-17 12:00:00,35.38,35.44,35.38,35.43,84100.0,16.8032,16.8317,16.8032,16.8269,84100.0
2015-02-17 12:30:00,35.44,35.53,35.43,35.52,146400.0,16.8317,16.8744,16.8269,16.8697,146400.0
2015-02-17 13:00:00,35.52,35.59,35.51,35.52,130100.0,16.8697,16.9029,16.8649,16.8697,130100.0
2015-02-17 13:30:00,35.52,35.53,35.44,35.51,106500.0,16.8697,16.8744,16.8317,16.8649,106500.0
2015-02-17 14:00:00,35.5,35.51,35.45,35.47,104300.0,16.8602,16.8649,16.8364,16.8459,104300.0
2015-02-17 14:30:00,35.48,35.48,35.44,35.47,131800.0,16.8507,16.8507,16.8317,16.8459,131800.0
2015-02-17 15:00:00,35.46,35.5,35.44,35.49,132600.0,16.8412,16.8602,16.8317,16.8554,132600.0
2015-02-17 15:30:00,35.48,35.49,35.42,35.48,361100.0,16.8507,16.8554,16.8222,16.8507,361100.0
2015-02-18 09:30:00,34.99,35.1,34.89,34.92,526800.0,16.6179,16.6702,16.5704,16.5847,526800.0
2015-02-18 10:00:00,34.92,34.96,34.59,34.6,560500.0,16.5847,16.6037,16.428,16.4327,560500.0
2015-02-18 10:30:00,34.6,34.74,34.6,34.72,431300.0,16.4327,16.4992,16.4327,16.4897,431300.0
2015-02-18 11:00:00,34.72,34.75,34.65,34.7,358200.0,16.4897,16.504,16.4565,16.4802,358200.0
2015-02-18 11:30:00,34.7,34.76,34.68,34.73,144700.0,16.4802,16.5087,16.4707,16.4945,144700.0
2015-02-18 12:00:00,34.73,34.76,34.71,34.76,53000.0,16.4945,16.5087,16.485,16.5087,53000.0
2015-02-18 12:30:00,34.75,34.76,34.69,34.69,72100.0,16.504,16.5087,16.4755,16.4755,72100.0
2015-02-18 13:00:00,34.7,34.72,34.67,34.68,108000.0,16.4802,16.4897,16.466,16.4707,108000.0
2015-02-18 13:30:00,34.69,34.72,34.64,34.72,143300.0,16.4755,16.4897,16.4517,16.4897,143300.0
2015-02-18 14:00:00,34.72,34.85,34.71,34.79,250500.0,16.4897,16.5515,16.485,16.523,250500.0
2015-02-18 14:30:00,34.78,34.82,34.75,34.77,109200.0,16.5182,16.5372,16.504,16.5135,109200.0
2015-02-18 15:00:00,34.77,34.82,34.77,34.8,136900.0,16.5135,16.5372,16.5135,16.5277,136900.0
2015-02-18 15:30:00,34.8,34.88,34.8,34.86,467200.0,16.5277,16.5657,16.5277,16.5562,467200.0
2015-02-19 09:30:00,35.0,35.04,34.86,35.04,223200.0,16.6227,16.6417,16.5562,16.6417,223200.0
2015-02-19 10:00:00,35.04,35.16,34.98,35.16,269600.0,16.6417,16.6987,16.6132,16.6987,269600.0
2015-02-19 10:30:00,35.15,35.27,35.09,35.25,273500.0,16.6939,16.7509,16.6654,16.7414,273500.0
2015-02-19 11:00:00,35.26,35.32,35.18,35.29,158600.0,16.7462,16.7747,16.7082,16.7604,158600.0
2015-02-19 11:30:00,35.29,35.31,35.24,35.27,180600.0,16.7604,16.7699,16.7367,16.7509,180600.0
2015-02-19 12:00:00,35.27,35.27,35.22,35.22,86900.0,16.7509,16.7509,16.7272,16.7272,86900.0
2015-02-19 12:30:00,35.21,35.22,35.15,35.21,58200.0,16.7224,16.7272,16.6939,16.7224,58200.0
2015-02-19 13:00:00,35.21,35.21,35.15,35.2,69800.0,16.7224,16.7224,16.6939,16.7177,69800.0
2015-02-19 13:30:00,35.2,35.22,35.16,35.18,99200.0,16.7177,16.7272,16.6987,16.7082,99200.0
2015-02-19 14:00:00,35.18,35.21,35.17,35.2,116200.0,16.7082,16.7224,16.7034,16.7177,116200.0
2015-02-19 14:30:00,35.19,35.23,35.17,35.22,158300.0,16.7129,16.7319,16.7034,16.7272,158300.0
2015-02-19 15:00:00,35.22,35.24,35.21,35.23,125100.0,16.7272,16.7367,16.7224,16.7319,125100.0
2015-02-19 15:30:00,35.22,35.24,35.14,35.22,506900.0,16.7272,16.7367,16.6892,16.7272,506900.0
2015-02-20 09:30:00,35.46,35.5,35.35,35.35,586200.0,16.8412,16.8602,16.7889,16.7889,586200.0
2015-02-20 10:00:00,35.35,35.49,35.33,35.45,159000.0,16.7889,16.8554,16.7794,16.8364,159000.0
2015-02-20 10:30:00,35.46,35.63,35.44,35.62,425900.0,16.8412,16.9219,16.8317,16.9172,425900.0
2015-02-20 11:00:00,35.63,35.73,35.59,35.68,472900.0,16.9219,16.9694,16.9029,16.9456,472900.0
2015-02-20 11:30:00,35.68,35.72,35.64,35.66,146300.0,16.9456,16.9646,16.9267,16.9361,146300.0
2015-02-20 12:00:00,35.66,35.69,35.63,35.63,83300.0,16.9361,16.9504,16.9219,16.9219,83300.0
2015-02-20 12:30:00,35.62,35.76,35.61,35.69,304500.0,16.9172,16.9836,16.9124,16.9504,304500.0
2015-02-20 13:00:00,35.69,35.76,35.68,35.73,119800.0,16.9504,16.9836,16.9456,16.9694,119800.0
2015-02-20 13:30:00,35.73,35.78,35.72,35.78,143500.0,16.9694,16.9931,16.9646,16.9931,143500.0
2015-02-20 14:00:00,35.77,35.85,35.77,35.84,198300.0,16.9884,17.0264,16.9884,17.0216,198300.0
2015-02-20 14:30:00,35.84,35.93,35.8,35.93,232900.0,17.0216,17.0644,17.0026,17.0644,232900.0
2015-02-20 15:00:00,35.92,35.95,35.88,35.94,311400.0,17.0596,17.0739,17.0406,17.0691,311400.0
2015-02-20 15:30:00,35.94,35.95,35.85,35.9,392200.0,17.0691,17.0739,17.0264,17.0501,392200.0
2015-02-23 09:30:00,35.82,35.89,35.72,35.86,542200.0,17.0121,17.0454,16.9646,17.0311,542200.0
2015-02-23 10:00:00,35.86,35.87,35.79,35.85,356600.0,17.0311,17.0359,16.9979,17.0264,356600.0
2015-02-23 10:30:00,35.86,35.89,35.82,35.85,198700.0,17.0311,17.0454,17.0121,17.0264,198700.0
2015-02-23 11:00:00,35.86,35.97,35.85,35.92,259800.0,17.0311,17.0834,17.0264,17.0596,259800.0
2015-02-23 11:30:00,35.93,35.97,35.92,35.94,126600.0,17.0644,17.0834,17.0596,17.0691,126600.0
2015-02-23 12:00:00,35.94,35.95,35.91,35.92,77600.0,17.0691,17.0739,17.0549,17.0596,77600.0
2015-02-23 12:30:00,35.92,35.95,35.92,35.94,135500.0,17.0596,17.0739,17.0596,17.0691,135500.0
2015-02-23 13:00:00,35.94,35.98,35.92,35.97,149000.0,17.0691,17.0881,17.0596,17.0834,149000.0
2015-02-23 13:30:00,35.97,36.03,35.96,35.96,174000.0,17.0834,17.1119,17.0786,17.0786,174000.0
2015-02-23 14:00:00,35.97,36.01,35.95,36.0,106300.0,17.0834,17.1024,17.0739,17.0976,106300.0
2015-02-23 14:30:00,36.0,36.0,35.89,35.89,123400.0,17.0976,17.0976,17.0454,17.0454,123400.0
2015-02-23 15:00:00,35.89,35.91,35.85,35.87,117300.0,17.0454,17.0549,17.0264,17.0359,117300.0
2015-02-23 15:30:00,35.86,35.98,35.86,35.98,518500.0,17.0311,17.0881,17.0311,17.0881,518500.0
2015-02-24 09:30:00,34.87,34.89,34.69,34.74,794100.0,16.561,16.5704,16.4755,16.4992,794100.0
2015-02-24 10:00:00,34.73,34.76,34.61,34.76,824100.0,16.4945,16.5087,16.4375,16.5087,824100.0
2015-02-24 10:30:00,34.75,34.89,34.71,34.88,393600.0,16.504,16.5704,16.485,16.5657,393600.0
2015-02-24 11:00:00,34.89,35.0,34.86,35.0,579600.0,16.5704,16.6227,16.5562,16.6227,579600.0
2015-02-24 11:30:00,34.99,35.01,34.8,34.81,334500.0,16.6179,16.6274,16.5277,16.5325,334500.0
2015-02-24 12:00:00,34.8,34.82,34.77,34.78,232900.0,16.5277,16.5372,16.5135,16.5182,232900.0
2015-02-24 12:30:00,34.78,34.85,34.77,34.83,300800.0,16.5182,16.5515,16.5135,16.542,300800.0
2015-02-24 13:00:00,34.82,34.83,34.76,34.78,146100.0,16.5372,16.542,16.5087,16.5182,146100.0
2015-02-24 13:30:00,34.78,34.79,34.75,34.78,167900.0,16.5182,16.523,16.504,16.5182,167900.0
2015-02-24 14:00:00,34.77,34.84,34.75,34.8,217400.0,16.5135,16.5467,16.504,16.5277,217400.0
2015-02-24 14:30:00,34.79,34.79,34.76,34.76,127200.0,16.523,16.523,16.5087,16.5087,127200.0
2015-02-24 15:00:00,34.76,34.85,34.76,34.82,312300.0,16.5087,16.5515,16.5087,16.5372,312300.0
2015-02-24 15:30:00,34.82,34.83,34.78,34.82,578200.0,16.5372,16.542,16.5182,16.5372,578200.0
2015-02-25 09:30:00,34.61,34.72,34.57,34.58,311400.0,16.4375,16.4897,16.4185,16.4232,311400.0
2015-02-25 10:00:00,34.58,34.66,34.41,34.45,296300.0,16.4232,16.4612,16.3425,16.3615,296300.0
2015-02-25 10:30:00,34.45,34.48,34.4,34.42,345800.0,16.3615,16.3757,16.3377,16.3472,345800.0
2015-02-25 11:00:00,34.43,34.64,34.42,34.57,213400.0,16.352,16.4517,16.3472,16.4185,213400.0
2015-02-25 11:30:00,34.57,34.68,34.55,34.67,250400.0,16.4185,16.4707,16.409,16.466,250400.0
2015-02-25 12:00:00,34.67,34.68,34.6,34.61,140000.0,16.466,16.4707,16.4327,16.4375,140000.0
2015-02-25 12:30:00,34.61,34.67,34.56,34.63,151200.0,16.4375,16.466,16.4137,16.447,151200.0
2015-02-25 13:00:00,34.64,34.64,34.57,34.59,119200.0,16.4517,16.4517,16.4185,16.428,119200.0
2015-02-25 13:30:00,34.59,34.66,34.58,34.66,269200.0,16.428,16.4612,16.4232,16.4612,269200.0
2015-02-25 14:00:00,34.66,34.66,34.58,34.6,155500.0,16.4612,16.4612,16.4232,16.4327,155500.0
2015-02-25 14:30:00,34.59,34.61,34.54,34.55,267300.0,16.428,16.4375,16.4042,16.409,267300.0
2015-02-25 15:00:00,34.55,34.57,34.51,34.53,173000.0,16.409,16.4185,16.39,16.3995,173000.0
2015-02-25 15:30:00,34.53,34.61,34.52,34.61,365100.0,16.3995,16.4375,16.3947,16.4375,365100.0
2015-02-26 09:30:00,34.5,34.61,34.48,34.58,274000.0,16.3852,16.4375,16.3757,16.4232,274000.0
2015-02-26 10:00:00,34.57,34.64,34.45,34.48,183900.0,16.4185,16.4517,16.3615,16.3757,183900.0
2015-02-26 10:30:00,34.47,34.52,34.45,34.47,169700.0,16.371,16.3947,16.3615,16.371,169700.0
2015-02-26 11:00:00,34.47,34.61,34.46,34.56,141200.0,16.371,16.4375,16.3662,16.4137,141200.0
2015-02-26 11:30:00,34.56,34.6,34.54,34.59,105900.0,16.4137,16.4327,16.4042,16.428,105900.0
2015-02-26 12:00:00,34.58,34.59,34.51,34.56,136700.0,16.4232,16.428,16.39,16.4137,136700.0
2015-02-26 12:30:00,34.55,34.6,34.53,34.58,94800.0,16.409,16.4327,16.3995,16.4232,94800.0
2015-02-26 13:00:00,34.58,34.59,34.54,34.54,83500.0,16.4232,16.428,16.4042,16.4042,83500.0
2015-02-26 13:30:00,34.54,34.55,34.48,34.49,105300.0,16.4042,16.409,16.3757,16.3805,105300.0
2015-02-26 14:00:00,34.49,34.5,34.46,34.47,126100.0,16.3805,16.3852,16.3662,16.371,126100.0
2015-02-26 14:30:00,34.47,34.48,34.44,34.45,140400.0,16.371,16.3757,16.3567,16.3615,140400.0
2015-02-26 15:00:00,34.45,34.53,34.41,34.52,268000.0,16.3615,16.3995,16.3425,16.3947,268000.0
2015-02-26 15:30:00,34.52,34.6,34.51,34.57,371900.0,16.3947,16.4327,16.39,16.4185,371900.0
2015-02-27 09:30:00,34.55,34.57,34.48,34.52,368200.0,16.409,16.4185,16.3757,16.3947,368200.0
2015-02-27 10:00:00,34.52,34.59,34.52,34.57,165400.0,16.3947,16.428,16.3947,16.4185,165400.0
2015-02-27 10:30:00,34.57,34.73,34.57,34.71,176400.0,16.4185,16.4945,16.4185,16.485,176400.0
2015-02-27 11:00:00,34.72,34.72,34.58,34.6,170200.0,16.4897,16.4897,16.4232,16.4327,170200.0
2015-02-27 11:30:00,34.6,34.66,34.59,34.63,104300.0,16.4327,16.4612,16.428,16.447,104300.0
2015-02-27 12:00:00,34.64,34.64,34.6,34.6,77500.0,16.4517,16.4517,16.4327,16.4327,77500.0
2015-02-27 12:30:00,34.6,34.63,34.59,34.6,52000.0,16.4327,16.447,16.428,16.4327,52000.0
2015-02-27 13:00:00,34.6,34.62,34.54,34.55,55400.0,16.4327,16.4422,16.4042,16.409,55400.0
2015-02-27 13:30:00,34.54,34.57,34.52,34.57,81600.0,16.4042,16.4185,16.3947,16.4185,81600.0
2015-02-27 14:00:00,34.57,34.6,34.56,34.59,76300.0,16.4185,16.4327,16.4137,16.428,76300.0
2015-02-27 14:30:00,34.59,34.59,34.51,34.52,139800.0,16.428,16.428,16.39,16.3947,139800.0
2015-02-27 15:00:00,34.53,34.56,34.5,34.55,129600.0,16.3995,16.4137,16.3852,16.409,129600.0
2015-02-27 15:30:00,34.54,34.56,34.5,34.56,298000.0,16.4042,16.4137,16.3852,16.4137,298000.0
2015-03-02 09:30:00,34.61,34.62,34.52,34.59,281800.0,16.4375,16.4422,16.3947,16.428,281800.0
2015-03-02 10:00:00,34.6,34.6,34.47,34.5,117300.0,16.4327,16.4327,16.371,16.3852,117300.0
2015-03-02 10:30:00,34.5,34.51,34.44,34.48,125000.0,16.3852,16.39,16.3567,16.3757,125000.0
2015-03-02 11:00:00,34.48,34.52,34.46,34.47,131300.0,16.3757,16.3947,16.3662,16.371,131300.0
2015-03-02 11:30:00,34.47,34.5,34.44,34.5,117600.0,16.371,16.3852,16.3567,16.3852,117600.0
2015-03-02 12:00:00,34.5,34.51,34.43,34.45,62400.0,16.3852,16.39,16.352,16.3615,62400.0
2015-03-02 12:30:00,34.45,34.48,34.42,34.43,97800.0,16.3615,16.3757,16.3472,16.352,97800.0
2015-03-02 13:00:00,34.43,34.45,34.42,34.44,76800.0,16.352,16.3615,16.3472,16.3567,76800.0
2015-03-02 13:30:00,34.44,34.48,34.42,34.48,111700.0,16.3567,16.3757,16.3472,16.3757,111700.0
2015-03-02 14:00:00,34.48,34.48,34.44,34.45,114500.0,16.3757,16.3757,16.3567,16.3615,114500.0
2015-03-02 14:30:00,34.46,34.48,34.44,34.47,99900.0,16.3662,16.3757,16.3567,16.371,99900.0
2015-03-02 15:00:00,34.46,34.49,34.45,34.49,94300.0,16.3662,16.3805,16.3615,16.3805,94300.0
2015-03-02 15:30:00,34.48,34.58,34.48,34.55,435900.0,16.3757,16.4232,16.3757,16.409,435900.0
2015-03-03 09:30:00,34.62,34.7,34.57,34.66,256600.0,16.4422,16.4802,16.4185,16.4612,256600.0
2015-03-03 10:00:00,34.66,34.71,34.64,34.66,110300.0,16.4612,16.485,16.4517,16.4612,110300.0
2015-03-03 10:30:00,34.66,34.68,34.6,34.63,255700.0,16.4612,16.4707,16.4327,16.447,255700.0
2015-03-03 11:00:00,34.62,34.65,34.56,34.64,219100.0,16.4422,16.4565,16.4137,16.4517,219100.0
2015-03-03 11:30:00,34.63,34.64,34.54,34.56,181300.0,16.447,16.4517,16.4042,16.4137,181300.0
2015-03-03 12:00:00,34.57,34.57,34.51,34.55,129300.0,16.4185,16.4185,16.39,16.409,129300.0
2015-03-03 12:30:00,34.54,34.59,34.53,34.58,127800.0,16.4042,16.428,16.3995,16.4232,127800.0
2015-03-03 13:00:00,34.58,34.6,34.54,34.55,167700.0,16.4232,16.4327,16.4042,16.409,167700.0
2015-03-03 13:30:00,34.55,34.56,34.52,34.54,121700.0,16.409,16.4137,16.3947,16.4042,121700.0
2015-03-03 14:00:00,34.54,34.57,34.52,34.55,118800.0,16.4042,16.4185,16.3947,16.409,118800.0
2015-03-03 14:30:00,34.56,34.58,34.52,34.58,124800.0,16.4137,16.4232,16.3947,16.4232,124800.0
2015-03-03 15:00:00,34.57,34.59,34.56,34.59,75000.0,16.4185,16.428,16.4137,16.428,75000.0
2015-03-03 15:30:00,34.59,34.64,34.58,34.61,393500.0,16.428,16.4517,16.4232,16.4375,393500.0
2015-03-04 09:30:00,34.64,34.65,34.41,34.46,293200.0,16.4517,16.4565,16.3425,16.3662,293200.0
2015-03-04 10:00:00,34.45,34.52,34.37,34.47,177200.0,16.3615,16.3947,16.3235,16.371,177200.0
2015-03-04 10:30:00,34.47,34.57,34.44,34.54,146000.0,16.371,16.4185,16.3567,16.4042,146000.0
2015-03-04 11:00:00,34.53,34.62,34.52,34.61,179600.0,16.3995,16.4422,16.3947,16.4375,179600.0
2015-03-04 11:30:00,34.61,34.66,34.54,34.6,105900.0,16.4375,16.4612,16.4042,16.4327,105900.0
2015-03-04 12:00:00,34.6,34.69,34.6,34.67,64400.0,16.4327,16.4755,16.4327,16.466,64400.0
2015-03-04 12:30:00,34.67,34.7,34.66,34.66,97300.0,16.466,16.4802,16.4612,16.4612,97300.0
2015-03-04 13:00:00,34.67,34.7,34.65,34.66,93300.0,16.466,16.4802,16.4565,16.4612,93300.0
2015-03-04 13:30:00,34.67,34.68,34.63,34.65,82600.0,16.466,16.4707,16.447,16.4565,82600.0
2015-03-04 14:00:00,34.64,34.67,34.63,34.64,97100.0,16.4517,16.466,16.447,16.4517,97100.0
2015-03-04 14:30:00,34.63,34.64,34.58,34.63,207200.0,16.447,16.4517,16.4232,16.447,207200.0
2015-03-04 15:00:00,34.63,34.63,34.58,34.61,171200.0,16.447,16.447,16.4232,16.4375,171200.0
2015-03-04 15:30:00,34.61,34.63,34.57,34.6,322400.0,16.4375,16.447,16.4185,16.4327,322400.0
2015-03-05 09:30:00,34.53,34.59,34.48,34.58,395000.0,16.3995,16.428,16.3757,16.4232,395000.0
2015-03-05 10:00:00,34.58,34.61,34.53,34.59,206800.0,16.4232,16.4375,16.3995,16.428,206800.0
2015-03-05 10:30:00,34.59,34.61,34.49,34.54,153100.0,16.428,16.4375,16.3805,16.4042,153100.0
2015-03-05 11:00:00,34.54,34.54,34.37,34.37,522400.0,16.4042,16.4042,16.3235,16.3235,522400.0
2015-03-05 11:30:00,34.37,34.45,34.34,34.44,292400.0,16.3235,16.3615,16.3092,16.3567,292400.0
2015-03-05 12:00:00,34.44,34.45,34.33,34.34,70400.0,16.3567,16.3615,16.3045,16.3092,70400.0
2015-03-05 12:30:00,34.33,34.37,34.29,34.31,119100.0,16.3045,16.3235,16.2855,16.295,119100.0
2015-03-05 13:00:00,34.3,34.39,34.3,34.32,76700.0,16.2902,16.333,16.2902,16.2997,76700.0
2015-03-05 13:30:00,34.32,34.35,34.32,34.33,99000.0,16.2997,16.314,16.2997,16.3045,99000.0
2015-03-05 14:00:00,34.34,34.36,34.33,34.36,104500.0,16.3092,16.3187,16.3045,16.3187,104500.0
2015-03-05 14:30:00,34.35,34.4,34.35,34.36,127700.0,16.314,16.3377,16.314,16.3187,127700.0
2015-03-05 15:00:00,34.37,34.38,34.35,34.36,102500.0,16.3235,16.3282,16.314,16.3187,102500.0
2015-03-05 15:30:00,34.36,34.4,34.35,34.37,330100.0,16.3187,16.3377,16.314,16.3235,330100.0
2015-03-06 09:30:00,33.58,33.63,33.33,33.33,967400.0,15.9483,15.972,15.8296,15.8296,967400.0
2015-03-06 10:00:00,33.34,33.36,33.16,33.21,472700.0,15.8343,15.8438,15.7488,15.7726,472700.0
2015-03-06 10:30:00,33.2,33.22,33.07,33.08,452900.0,15.7678,15.7773,15.7061,15.7108,452900.0
2015-03-06 11:00:00,33.08,33.12,32.99,33.07,757200.0,15.7108,15.7298,15.6681,15.7061,757200.0
2015-03-06 11:30:00,33.06,33.1,32.93,32.98,260100.0,15.7013,15.7203,15.6396,15.6633,260100.0
2015-03-06 12:00:00,32.98,33.02,32.9,32.92,231000.0,15.6633,15.6823,15.6253,15.6348,231000.0
2015-03-06 12:30:00,32.92,32.97,32.89,32.91,175800.0,15.6348,15.6586,15.6206,15.6301,175800.0
2015-03-06 13:00:00,32.92,32.96,32.89,32.95,139500.0,15.6348,15.6538,15.6206,15.6491,139500.0
2015-03-06 13:30:00,32.95,32.98,32.9,32.98,104600.0,15.6491,15.6633,15.6253,15.6633,104600.0
2015-03-06 14:00:00,32.98,33.01,32.91,32.94,97000.0,15.6633,15.6776,15.6301,15.6443,97000.0
2015-03-06 14:30:00,32.94,32.95,32.86,32.86,134500.0,15.6443,15.6491,15.6063,15.6063,134500.0
2015-03-06 15:00:00,32.86,32.94,32.85,32.89,164900.0,15.6063,15.6443,15.6016,15.6206,164900.0
2015-03-06 15:30:00,32.9,33.0,32.87,32.98,729400.0,15.6253,15.6728,15.6111,15.6633,729400.0
2015-03-09 09:30:00,33.17,33.21,33.12,33.13,408300.0,15.7536,15.7726,15.7298,15.7346,408300.0
2015-03-09 10:00:00,33.14,33.14,33.01,33.02,156100.0,15.7393,15.7393,15.6776,15.6823,156100.0
2015-03-09 10:30:00,33.02,33.09,33.0,33.04,161500.0,15.6823,15.7156,15.6728,15.6918,161500.0
2015-03-09 11:00:00,33.05,33.09,33.01,33.01,186300.0,15.6966,15.7156,15.6776,15.6776,186300.0
2015-03-09 11:30:00,33.01,33.03,32.96,33.01,147700.0,15.6776,15.6871,15.6538,15.6776,147700.0
2015-03-09 12:00:00,33.01,33.07,32.99,33.02,139100.0,15.6776,15.7061,15.6681,15.6823,139100.0
2015-03-09 12:30:00,33.01,33.06,33.0,33.04,156700.0,15.6776,15.7013,15.6728,15.6918,156700.0
2015-03-09 13:00:00,33.03,33.04,33.01,33.04,54500.0,15.6871,15.6918,15.6776,15.6918,54500.0
2015-03-09 13:30:00,33.04,33.1,33.03,33.08,114600.0,15.6918,15.7203,15.6871,15.7108,114600.0
2015-03-09 14:00:00,33.09,33.09,33.05,33.07,82200.0,15.7156,15.7156,15.6966,15.7061,82200.0
2015-03-09 14:30:00,33.07,33.08,33.04,33.07,113400.0,15.7061,15.7108,15.6918,15.7061,113400.0
2015-03-09 15:00:00,33.06,33.07,33.02,33.05,172300.0,15.7013,15.7061,15.6823,15.6966,172300.0
2015-03-09 15:30:00,33.06,33.09,33.02,33.02,302300.0,15.7013,15.7156,15.6823,15.6823,302300.0
2015-03-10 09:30:00,32.96,32.96,32.76,32.78,575500.0,15.6538,15.6538,15.5588,15.5683,575500.0
2015-03-10 10:00:00,32.78,32.84,32.74,32.77,217800.0,15.5683,15.5968,15.5493,15.5636,217800.0
2015-03-10 10:30:00,32.77,32.82,32.73,32.76,245600.0,15.5636,15.5873,15.5446,15.5588,245600.0
2015-03-10 11:00:00,32.76,32.84,32.72,32.73,143100.0,15.5588,15.5968,15.5398,15.5446,143100.0
2015-03-10 11:30:00,32.72,32.74,32.53,32.53,175100.0,15.5398,15.5493,15.4496,15.4496,175100.0
2015-03-10 12:00:00,32.53,32.57,32.43,32.48,217000.0,15.4496,15.4686,15.4021,15.4259,217000.0
2015-03-10 12:30:00,32.47,32.56,32.44,32.49,175600.0,15.4211,15.4639,15.4069,15.4306,175600.0
2015-03-10 13:00:00,32.49,32.56,32.48,32.54,96900.0,15.4306,15.4639,15.4259,15.4544,96900.0
2015-03-10 13:30:00,32.53,32.53,32.49,32.51,82800.0,15.4496,15.4496,15.4306,15.4401,82800.0
2015-03-10 14:00:00,32.52,32.55,32.48,32.49,149700.0,15.4449,15.4591,15.4259,15.4306,149700.0
2015-03-10 14:30:00,32.49,32.52,32.47,32.5,160700.0,15.4306,15.4449,15.4211,15.4354,160700.0
2015-03-10 15:00:00,32.5,32.51,32.47,32.47,223900.0,15.4354,15.4401,15.4211,15.4211,223900.0
2015-03-10 15:30:00,32.47,32.5,32.44,32.45,329800.0,15.4211,15.4354,15.4069,15.4116,329800.0
2015-03-11 09:30:00,32.51,32.55,32.39,32.53,759400.0,15.4401,15.4591,15.3831,15.4496,759400.0
2015-03-11 10:00:00,32.53,32.55,32.41,32.48,393000.0,15.4496,15.4591,15.3926,15.4259,393000.0
2015-03-11 10:30:00,32.47,32.48,32.29,32.41,269000.0,15.4211,15.4259,15.3356,15.3926,269000.0
2015-03-11 11:00:00,32.41,32.46,32.36,32.46,295900.0,15.3926,15.4164,15.3689,15.4164,295900.0
2015-03-11 11:30:00,32.45,32.49,32.31,32.33,180600.0,15.4116,15.4306,15.3451,15.3546,180600.0
2015-03-11 12:00:00,32.34,32.47,32.34,32.41,219000.0,15.3594,15.4211,15.3594,15.3926,219000.0
2015-03-11 12:30:00,32.4,32.46,32.37,32.42,206000.0,15.3879,15.4164,15.3736,15.3974,206000.0
2015-03-11 13:00:00,32.42,32.43,32.35,32.37,249100.0,15.3974,15.4021,15.3641,15.3736,249100.0
2015-03-11 13:30:00,32.37,32.37,32.23,32.26,214900.0,15.3736,15.3736,15.3071,15.3214,214900.0
2015-03-11 14:00:00,32.25,32.34,32.24,32.32,239600.0,15.3166,15.3594,15.3119,15.3499,239600.0
2015-03-11 14:30:00,32.33,32.35,32.29,32.33,160600.0,15.3546,15.3641,15.3356,15.3546,160600.0
2015-03-11 15:00:00,32.32,32.35,32.27,32.28,327300.0,15.3499,15.3641,15.3261,15.3309,327300.0
2015-03-11 15:30:00,32.27,32.32,32.26,32.31,567400.0,15.3261,15.3499,15.3214,15.3451,567400.0
2015-03-12 09:30:00,32.62,32.65,32.54,32.58,328900.0,15.4923,15.5066,15.4544,15.4734,328900.0
2015-03-12 10:00:00,32.58,32.58,32.42,32.5,195800.0,15.4734,15.4734,15.3974,15.4354,195800.0
2015-03-12 10:30:00,32.5,32.52,32.39,32.42,178800.0,15.4354,15.4449,15.3831,15.3974,178800.0
2015-03-12 11:00:00,32.43,32.46,32.36,32.39,233400.0,15.4021,15.4164,15.3689,15.3831,233400.0
2015-03-12 11:30:00,32.38,32.41,32.25,32.28,213400.0,15.3784,15.3926,15.3166,15.3309,213400.0
2015-03-12 12:00:00,32.28,32.38,32.25,32.27,138700.0,15.3309,15.3784,15.3166,15.3261,138700.0
2015-03-12 12:30:00,32.27,32.29,32.22,32.26,82600.0,15.3261,15.3356,15.3024,15.3214,82600.0
2015-03-12 13:00:00,32.27,32.28,32.22,32.22,325400.0,15.3261,15.3309,15.3024,15.3024,325400.0
2015-03-12 13:30:00,32.22,32.26,32.18,32.2,178300.0,15.3024,15.3214,15.2834,15.2929,178300.0
2015-03-12 14:00:00,32.2,32.3,32.2,32.29,427700.0,15.2929,15.3404,15.2929,15.3356,427700.0
2015-03-12 14:30:00,32.28,32.3,32.25,32.3,124000.0,15.3309,15.3404,15.3166,15.3404,124000.0
2015-03-12 15:00:00,32.3,32.33,32.29,32.32,232400.0,15.3404,15.3546,15.3356,15.3499,232400.0
2015-03-12 15:30:00,32.32,32.4,32.32,32.4,466900.0,15.3499,15.3879,15.3499,15.3879,466900.0
2015-03-13 09:30:00,32.2,32.32,32.15,32.19,501200.0,15.2929,15.3499,15.2691,15.2881,501200.0
2015-03-13 10:00:00,32.19,32.25,32.07,32.23,317800.0,15.2881,15.3166,15.2311,15.3071,317800.0
2015-03-13 10:30:00,32.23,32.28,32.13,32.18,153600.0,15.3071,15.3309,15.2596,15.2834,153600.0
2015-03-13 11:00:00,32.18,32.28,32.16,32.17,119500.0,15.2834,15.3309,15.2739,15.2786,119500.0
2015-03-13 11:30:00,32.17,32.24,32.13,32.2,162000.0,15.2786,15.3119,15.2596,15.2929,162000.0
2015-03-13 12:00:00,32.2,32.32,32.2,32.3,183800.0,15.2929,15.3499,15.2929,15.3404,183800.0
2015-03-13 12:30:00,32.3,32.31,32.24,32.31,71700.0,15.3404,15.3451,15.3119,15.3451,71700.0
2015-03-13 13:00:00,32.3,32.3,32.15,32.17,131200.0,15.3404,15.3404,15.2691,15.2786,131200.0
2015-03-13 13:30:00,32.17,32.24,32.16,32.23,150000.0,15.2786,15.3119,15.2739,15.3071,150000.0
2015-03-13 14:00:00,32.23,32.3,32.22,32.3,137800.0,15.3071,15.3404,15.3024,15.3404,137800.0
2015-03-13 14:30:00,32.29,32.3,32.24,32.29,133200.0,15.3356,15.3404,15.3119,15.3356,133200.0
2015-03-13 15:00:00,32.29,32.35,32.27,32.34,127000.0,15.3356,15.3641,15.3261,15.3594,127000.0
2015-03-13 15:30:00,32.34,32.42,32.3,32.36,341900.0,15.3594,15.3974,15.3404,15.3689,341900.0
2015-03-16 09:30:00,32.7,32.79,32.62,32.78,350800.0,15.5303,15.5731,15.4923,15.5683,350800.0
2015-03-16 10:00:00,32.77,32.79,32.7,32.71,118000.0,15.5636,15.5731,15.5303,15.5351,118000.0
2015-03-16 10:30:00,32.71,32.92,32.69,32.92,311400.0,15.5351,15.6348,15.5256,15.6348,311400.0
2015-03-16 11:00:00,32.92,32.93,32.79,32.83,122600.0,15.6348,15.6396,15.5731,15.5921,122600.0
2015-03-16 11:30:00,32.84,32.98,32.84,32.95,154600.0,15.5968,15.6633,15.5968,15.6491,154600.0
2015-03-16 12:00:00,32.96,33.01,32.96,32.98,230700.0,15.6538,15.6776,15.6538,15.6633,230700.0
2015-03-16 12:30:00,32.98,32.99,32.9,32.92,117300.0,15.6633,15.6681,15.6253,15.6348,117300.0
2015-03-16 13:00:00,32.92,32.95,32.89,32.94,106800.0,15.6348,15.6491,15.6206,15.6443,106800.0
2015-03-16 13:30:00,32.94,32.95,32.92,32.95,91600.0,15.6443,15.6491,15.6348,15.6491,91600.0
2015-03-16 14:00:00,32.94,32.95,32.91,32.92,121400.0,15.6443,15.6491,15.6301,15.6348,121400.0
2015-03-16 14:30:00,32.93,32.95,32.92,32.94,129900.0,15.6396,15.6491,15.6348,15.6443,129900.0
2015-03-16 15:00:00,32.94,32.97,32.92,32.93,105300.0,15.6443,15.6586,15.6348,15.6396,105300.0
2015-03-16 15:30:00,32.93,32.94,32.87,32.91,681900.0,15.6396,15.6443,15.6111,15.6301,681900.0
2015-03-17 09:30:00,32.43,32.61,32.43,32.54,343200.0,15.4021,15.4876,15.4021,15.4544,343200.0
2015-03-17 10:00:00,32.53,32.57,32.46,32.51,321700.0,15.4496,15.4686,15.4164,15.4401,321700.0
2015-03-17 10:30:00,32.52,32.58,32.47,32.55,210600.0,15.4449,15.4734,15.4211,15.4591,210600.0
2015-03-17 11:00:00,32.54,32.56,32.49,32.55,205500.0,15.4544,15.4639,15.4306,15.4591,205500.0
2015-03-17 11:30:00,32.54,32.56,32.49,32.55,228600.0,15.4544,15.4639,15.4306,15.4591,228600.0
2015-03-17 12:00:00,32.54,32.63,32.51,32.59,209000.0,15.4544,15.4971,15.4401,15.4781,209000.0
2015-03-17 12:30:00,32.58,32.64,32.57,32.63,89000.0,15.4734,15.5018,15.4686,15.4971,89000.0
2015-03-17 13:00:00,32.63,32.66,32.6,32.62,53600.0,15.4971,15.5113,15.4829,15.4923,53600.0
2015-03-17 13:30:00,32.62,32.68,32.62,32.67,97600.0,15.4923,15.5208,15.4923,15.5161,97600.0
2015-03-17 14:00:00,32.68,32.69,32.65,32.68,94000.0,15.5208,15.5256,15.5066,15.5208,94000.0
2015-03-17 14:30:00,32.67,32.69,32.64,32.67,79500.0,15.5161,15.5256,15.5018,15.5161,79500.0
2015-03-17 15:00:00,32.66,32.72,32.66,32.7,105000.0,15.5113,15.5398,15.5113,15.5303,105000.0
2015-03-17 15:30:00,32.7,32.72,32.68,32.7,212500.0,15.5303,15.5398,15.5208,15.5303,212500.0
2015-03-18 09:30:00,33.03,33.1,32.93,32.98,413800.0,15.6871,15.7203,15.6396,15.6633,413800.0
2015-03-18 10:00:00,32.98,33.01,32.89,32.99,273400.0,15.6633,15.6776,15.6206,15.6681,273400.0
2015-03-18 10:30:00,33.0,33.02,32.88,32.99,393200.0,15.6728,15.6823,15.6158,15.6681,393200.0
2015-03-18 11:00:00,32.99,33.09,32.98,33.01,399600.0,15.6681,15.7156,15.6633,15.6776,399600.0
2015-03-18 11:30:00,33.01,33.09,33.0,33.05,175300.0,15.6776,15.7156,15.6728,15.6966,175300.0
2015-03-18 12:00:00,33.06,33.17,33.04,33.13,274800.0,15.7013,15.7536,15.6918,15.7346,274800.0
2015-03-18 12:30:00,33.12,33.15,33.09,33.13,178500.0,15.7298,15.7441,15.7156,15.7346,178500.0
2015-03-18 13:00:00,33.13,33.23,33.12,33.2,221700.0,15.7346,15.7821,15.7298,15.7678,221700.0
2015-03-18 13:30:00,33.2,33.21,33.1,33.17,263600.0,15.7678,15.7726,15.7203,15.7536,263600.0
2015-03-18 14:00:00,33.18,33.52,33.05,33.5,1071300.0,15.7583,15.9198,15.6966,15.9103,1071300.0
2015-03-18 14:30:00,33.5,33.59,33.41,33.49,386100.0,15.9103,15.953,15.8675,15.9055,386100.0
2015-03-18 15:00:00,33.49,33.63,33.47,33.59,323700.0,15.9055,15.972,15.896,15.953,323700.0
2015-03-18 15:30:00,33.59,33.59,33.49,33.54,702900.0,15.953,15.953,15.9055,15.9293,702900.0
2015-03-19 09:30:00,33.39,33.47,33.25,33.31,663200.0,15.858,15.896,15.7916,15.8201,663200.0
2015-03-19 10:00:00,33.32,33.4,33.21,33.27,310300.0,15.8248,15.8628,15.7726,15.8011,310300.0
2015-03-19 10:30:00,33.26,33.26,33.15,33.23,315900.0,15.7963,15.7963,15.7441,15.7821,315900.0
2015-03-19 11:00:00,33.23,33.29,33.17,33.19,153300.0,15.7821,15.8106,15.7536,15.7631,153300.0
2015-03-19 11:30:00,33.19,33.19,33.08,33.15,499800.0,15.7631,15.7631,15.7108,15.7441,499800.0
2015-03-19 12:00:00,33.15,33.31,33.1,33.31,297000.0,15.7441,15.8201,15.7203,15.8201,297000.0
2015-03-19 12:30:00,33.3,33.31,33.15,33.16,122900.0,15.8153,15.8201,15.7441,15.7488,122900.0
2015-03-19 13:00:00,33.16,33.22,33.14,33.2,45500.0,15.7488,15.7773,15.7393,15.7678,45500.0
2015-03-19 13:30:00,33.19,33.21,33.11,33.11,78700.0,15.7631,15.7726,15.7251,15.7251,78700.0
2015-03-19 14:00:00,33.11,33.17,33.09,33.11,132600.0,15.7251,15.7536,15.7156,15.7251,132600.0
2015-03-19 14:30:00,33.12,33.18,33.11,33.18,104300.0,15.7298,15.7583,15.7251,15.7583,104300.0
2015-03-19 15:00:00,33.18,33.18,33.1,33.11,95000.0,15.7583,15.7583,15.7203,15.7251,95000.0
2015-03-19 15:30:00,33.12,33.17,33.1,33.15,270000.0,15.7298,15.7536,15.7203,15.7441,270000.0
2015-03-20 09:30:00,33.82,33.85,33.66,33.82,688500.0,16.0623,16.0765,15.9863,16.0623,688500.0
2015-03-20 10:00:00,33.82,33.96,33.8,33.88,455900.0,16.0623,16.1288,16.0528,16.0908,455900.0
2015-03-20 10:30:00,33.87,33.98,33.86,33.95,236100.0,16.086,16.1383,16.0813,16.124,236100.0
2015-03-20 11:00:00,33.95,34.09,33.94,34.01,391100.0,16.124,16.1905,16.1193,16.1525,391100.0
2015-03-20 11:30:00,34.01,34.13,33.99,34.11,284700.0,16.1525,16.2095,16.143,16.2,284700.0
2015-03-20 12:00:00,34.11,34.16,34.1,34.16,346500.0,16.2,16.2237,16.1953,16.2237,346500.0
2015-03-20 12:30:00,34.16,34.24,34.08,34.09,458500.0,16.2237,16.2617,16.1858,16.1905,458500.0
2015-03-20 13:00:00,34.08,34.15,34.08,34.11,165000.0,16.1858,16.219,16.1858,16.2,165000.0
2015-03-20 13:30:00,34.11,34.12,34.05,34.06,136600.0,16.2,16.2048,16.1715,16.1763,136600.0
2015-03-20 14:00:00,34.06,34.09,34.02,34.03,140700.0,16.1763,16.1905,16.1573,16.162,140700.0
2015-03-20 14:30:00,34.03,34.07,34.02,34.03,101300.0,16.162,16.181,16.1573,16.162,101300.0
2015-03-20 15:00:00,34.03,34.05,33.97,34.01,149600.0,16.162,16.1715,16.1335,16.1525,149600.0
2015-03-20 15:30:00,34.01,34.02,33.94,33.98,763500.0,16.1525,16.1573,16.1193,16.1383,763500.0
2015-03-23 09:30:00,33.91,33.96,33.88,33.93,623700.0,16.105,16.1288,16.0908,16.1145,623700.0
2015-03-23 10:00:00,33.92,33.99,33.91,33.92,180200.0,16.1098,16.143,16.105,16.1098,180200.0
2015-03-23 10:30:00,33.92,33.94,33.84,33.87,166100.0,16.1098,16.1193,16.0718,16.086,166100.0
2015-03-23 11:00:00,33.87,33.88,33.8,33.82,118800.0,16.086,16.0908,16.0528,16.0623,118800.0
2015-03-23 11:30:00,33.83,33.9,33.75,33.89,151700.0,16.067,16.1003,16.029,16.0955,151700.0
2015-03-23 12:00:00,33.89,33.98,33.84,33.94,164400.0,16.0955,16.1383,16.0718,16.1193,164400.0
2015-03-23 12:30:00,33.95,33.99,33.91,33.93,83500.0,16.124,16.143,16.105,16.1145,83500.0
2015-03-23 13:00:00,33.93,33.96,33.91,33.94,47700.0,16.1145,16.1288,16.105,16.1193,47700.0
2015-03-23 13:30:00,33.93,33.98,33.92,33.95,104100.0,16.1145,16.1383,16.1098,16.124,104100.0
2015-03-23 14:00:00,33.95,34.0,33.95,33.98,94200.0,16.124,16.1478,16.124,16.1383,94200.0
2015-03-23 14:30:00,33.98,33.99,33.89,33.91,93800.0,16.1383,16.143,16.0955,16.105,93800.0
2015-03-23 15:00:00,33.92,33.96,33.91,33.95,99300.0,16.1098,16.1288,16.105,16.124,99300.0
2015-03-23 15:30:00,33.94,33.95,33.87,33.88,274200.0,16.1193,16.124,16.086,16.0908,274200.0
2015-03-24 09:30:00,33.9,34.0,33.85,33.98,313200.0,16.1003,16.1478,16.0765,16.1383,313200.0
2015-03-24 10:00:00,33.98,34.01,33.88,33.92,181000.0,16.1383,16.1525,16.0908,16.1098,181000.0
2015-03-24 10:30:00,33.91,33.92,33.81,33.86,370600.0,16.105,16.1098,16.0575,16.0813,370600.0
2015-03-24 11:00:00,33.86,33.89,33.79,33.86,216400.0,16.0813,16.0955,16.048,16.0813,216400.0
2015-03-24 11:30:00,33.86,33.87,33.78,33.78,106500.0,16.0813,16.086,16.0433,16.0433,106500.0
2015-03-24 12:00:00,33.77,33.82,33.71,33.72,331500.0,16.0385,16.0623,16.01,16.0148,331500.0
2015-03-24 12:30:00,33.72,33.74,33.62,33.64,135400.0,16.0148,16.0243,15.9673,15.9768,135400.0
2015-03-24 13:00:00,33.63,33.66,33.62,33.63,106600.0,15.972,15.9863,15.9673,15.972,106600.0
2015-03-24 13:30:00,33.63,33.66,33.61,33.62,126600.0,15.972,15.9863,15.9625,15.9673,126600.0
2015-03-24 14:00:00,33.61,33.62,33.54,33.56,120900.0,15.9625,15.9673,15.9293,15.9388,120900.0
2015-03-24 14:30:00,33.57,33.6,33.53,33.59,163400.0,15.9435,15.9578,15.9245,15.953,163400.0
2015-03-24 15:00:00,33.59,33.63,33.5,33.5,186400.0,15.953,15.972,15.9103,15.9103,186400.0
2015-03-24 15:30:00,33.51,33.59,33.5,33.54,295300.0,15.915,15.953,15.9103,15.9293,295300.0
2015-03-25 09:30:00,33.62,33.64,33.36,33.48,470000.0,15.9673,15.9768,15.8438,15.9008,470000.0
2015-03-25 10:00:00,33.47,33.5,33.43,33.44,188100.0,15.896,15.9103,15.877,15.8818,188100.0
2015-03-25 10:30:00,33.43,33.45,33.32,33.35,231500.0,15.877,15.8865,15.8248,15.8391,231500.0
2015-03-25 11:00:00,33.35,33.49,33.29,33.48,331800.0,15.8391,15.9055,15.8106,15.9008,331800.0
2015-03-25 11:30:00,33.47,33.5,33.22,33.27,351000.0,15.896,15.9103,15.7773,15.8011,351000.0
2015-03-25 12:00:00,33.26,33.4,33.26,33.39,236200.0,15.7963,15.8628,15.7963,15.858,236200.0
2015-03-25 12:30:00,33.38,33.39,33.31,33.36,96800.0,15.8533,15.858,15.8201,15.8438,96800.0
2015-03-25 13:00:00,33.35,33.39,33.34,33.37,151100.0,15.8391,15.858,15.8343,15.8485,151100.0
2015-03-25 13:30:00,33.38,33.43,33.36,33.41,164200.0,15.8533,15.877,15.8438,15.8675,164200.0
2015-03-25 14:00:00,33.41,33.46,33.4,33.42,118800.0,15.8675,15.8913,15.8628,15.8723,118800.0
2015-03-25 14:30:00,33.42,33.43,33.39,33.4,153100.0,15.8723,15.877,15.858,15.8628,153100.0
2015-03-25 15:00:00,33.4,33.4,33.36,33.37,359700.0,15.8628,15.8628,15.8438,15.8485,359700.0
2015-03-25 15:30:00,33.38,33.38,33.22,33.24,846800.0,15.8533,15.8533,15.7773,15.7868,846800.0
2015-03-26 09:30:00,33.43,33.49,33.25,33.25,643400.0,15.877,15.9055,15.7916,15.7916,643400.0
2015-03-26 10:00:00,33.25,33.28,33.12,33.2,239500.0,15.7916,15.8058,15.7298,15.7678,239500.0
2015-03-26 10:30:00,33.19,33.33,33.17,33.27,234600.0,15.7631,15.8296,15.7536,15.8011,234600.0
2015-03-26 11:00:00,33.27,33.27,33.17,33.23,257000.0,15.8011,15.8011,15.7536,15.7821,257000.0
2015-03-26 11:30:00,33.23,33.3,33.2,33.3,153200.0,15.7821,15.8153,15.7678,15.8153,153200.0
2015-03-26 12:00:00,33.3,33.31,33.12,33.14,298000.0,15.8153,15.8201,15.7298,15.7393,298000.0
2015-03-26 12:30:00,33.13,33.27,33.13,33.27,170300.0,15.7346,15.8011,15.7346,15.8011,170300.0
2015-03-26 13:00:00,33.26,33.27,33.15,33.21,144600.0,15.7963,15.8011,15.7441,15.7726,144600.0
2015-03-26 13:30:00,33.2,33.27,33.19,33.24,212000.0,15.7678,15.8011,15.7631,15.7868,212000.0
2015-03-26 14:00:00,33.23,33.25,33.2,33.2,184400.0,15.7821,15.7916,15.7678,15.7678,184400.0
2015-03-26 14:30:00,33.21,33.28,33.2,33.2,128600.0,15.7726,15.8058,15.7678,15.7678,128600.0
2015-03-26 15:00:00,33.21,33.23,33.18,33.21,196100.0,15.7726,15.7821,15.7583,15.7726,196100.0
2015-03-26 15:30:00,33.2,33.28,33.19,33.2,356800.0,15.7678,15.8058,15.7631,15.7678,356800.0
2015-03-27 09:30:00,33.64,33.7,33.39,33.51,647400.0,15.9768,16.0053,15.858,15.915,647400.0
2015-03-27 10:00:00,33.5,33.55,33.37,33.5,236800.0,15.9103,15.934,15.8485,15.9103,236800.0
2015-03-27 10:30:00,33.49,33.55,33.4,33.54,282200.0,15.9055,15.934,15.8628,15.9293,282200.0
2015-03-27 11:00:00,33.53,33.55,33.49,33.5,170100.0,15.9245,15.934,15.9055,15.9103,170100.0
2015-03-27 11:30:00,33.5,33.52,33.35,33.4,117200.0,15.9103,15.9198,15.8391,15.8628,117200.0
2015-03-27 12:00:00,33.41,33.47,33.35,33.38,273200.0,15.8675,15.896,15.8391,15.8533,273200.0
2015-03-27 12:30:00,33.39,33.45,33.38,33.43,142600.0,15.858,15.8865,15.8533,15.877,142600.0
2015-03-27 13:00:00,33.43,33.44,33.39,33.41,190700.0,15.877,15.8818,15.858,15.8675,190700.0
2015-03-27 13:30:00,33.4,33.44,33.37,33.41,206300.0,15.8628,15.8818,15.8485,15.8675,206300.0
2015-03-27 14:00:00,33.42,33.44,33.4,33.42,75000.0,15.8723,15.8818,15.8628,15.8723,75000.0
2015-03-27 14:30:00,33.42,33.45,33.41,33.44,111200.0,15.8723,15.8865,15.8675,15.8818,111200.0
2015-03-27 15:00:00,33.45,33.49,33.44,33.46,135600.0,15.8865,15.9055,15.8818,15.8913,135600.0
2015-03-27 15:30:00,33.46,33.51,33.45,33.47,406400.0,15.8913,15.915,15.8865,15.896,406400.0
2015-03-30 09:30:00,33.08,33.3,33.08,33.21,464700.0,15.7108,15.8153,15.7108,15.7726,464700.0
2015-03-30 10:00:00,33.21,33.25,33.13,33.24,227400.0,15.7726,15.7916,15.7346,15.7868,227400.0
2015-03-30 10:30:00,33.25,33.33,33.22,33.3,217300.0,15.7916,15.8296,15.7773,15.8153,217300.0
2015-03-30 11:00:00,33.29,33.33,33.2,33.22,191400.0,15.8106,15.8296,15.7678,15.7773,191400.0
2015-03-30 11:30:00,33.22,33.24,33.17,33.19,154200.0,15.7773,15.7868,15.7536,15.7631,154200.0
2015-03-30 12:00:00,33.19,33.22,33.18,33.2,116500.0,15.7631,15.7773,15.7583,15.7678,116500.0
2015-03-30 12:30:00,33.21,33.22,33.17,33.19,119200.0,15.7726,15.7773,15.7536,15.7631,119200.0
2015-03-30 13:00:00,33.19,33.29,33.18,33.27,143600.0,15.7631,15.8106,15.7583,15.8011,143600.0
2015-03-30 13:30:00,33.27,33.29,33.22,33.23,80300.0,15.8011,15.8106,15.7773,15.7821,80300.0
2015-03-30 14:00:00,33.24,33.28,33.22,33.25,120300.0,15.7868,15.8058,15.7773,15.7916,120300.0
2015-03-30 14:30:00,33.26,33.27,33.23,33.26,100400.0,15.7963,15.8011,15.7821,15.7963,100400.0
2015-03-30 15:00:00,33.25,33.28,33.24,33.25,158600.0,15.7916,15.8058,15.7868,15.7916,158600.0
2015-03-30 15:30:00,33.26,33.28,33.19,33.2,236600.0,15.7963,15.8058,15.7631,15.7678,236600.0
2015-03-31 09:30:00,32.62,32.71,32.58,32.66,398500.0,15.4923,15.5351,15.4734,15.5113,398500.0
2015-03-31 10:00:00,32.67,32.84,32.66,32.73,274700.0,15.5161,15.5968,15.5113,15.5446,274700.0
2015-03-31 10:30:00,32.74,32.92,32.74,32.79,163600.0,15.5493,15.6348,15.5493,15.5731,163600.0
2015-03-31 11:00:00,32.79,32.8,32.71,32.73,317300.0,15.5731,15.5778,15.5351,15.5446,317300.0
2015-03-31 11:30:00,32.72,32.75,32.65,32.72,186700.0,15.5398,15.5541,15.5066,15.5398,186700.0
2015-03-31 12:00:00,32.72,32.72,32.65,32.68,89800.0,15.5398,15.5398,15.5066,15.5208,89800.0
2015-03-31 12:30:00,32.68,32.71,32.67,32.68,68600.0,15.5208,15.5351,15.5161,15.5208,68600.0
2015-03-31 13:00:00,32.69,32.76,32.69,32.73,92900.0,15.5256,15.5588,15.5256,15.5446,92900.0
2015-03-31 13:30:00,32.73,32.75,32.66,32.68,115200.0,15.5446,15.5541,15.5113,15.5208,115200.0
2015-03-31 14:00:00,32.69,32.71,32.67,32.7,113800.0,15.5256,15.5351,15.5161,15.5303,113800.0
2015-03-31 14:30:00,32.69,32.73,32.68,32.73,111000.0,15.5256,15.5446,15.5208,15.5446,111000.0
2015-03-31 15:00:00,32.72,32.74,32.64,32.67,287300.0,15.5398,15.5493,15.5018,15.5161,287300.0
2015-03-31 15:30:00,32.66,32.75,32.64,32.67,595500.0,15.5113,15.5541,15.5018,15.5161,595500.0
2015-04-01 09:30:00,32.55,32.7,32.48,32.52,587700.0,15.4591,15.5303,15.4259,15.4449,587700.0
2015-04-01 10:00:00,32.52,32.71,32.48,32.69,326600.0,15.4449,15.5351,15.4259,15.5256,326600.0
2015-04-01 10:30:00,32.69,32.76,32.61,32.63,339100.0,15.5256,15.5588,15.4876,15.4971,339100.0
2015-04-01 11:00:00,32.64,32.65,32.58,32.6,323000.0,15.5018,15.5066,15.4734,15.4829,323000.0
2015-04-01 11:30:00,32.59,32.61,32.5,32.5,256000.0,15.4781,15.4876,15.4354,15.4354,256000.0
2015-04-01 12:00:00,32.5,32.61,32.49,32.61,153000.0,15.4354,15.4876,15.4306,15.4876,153000.0
2015-04-01 12:30:00,32.6,32.69,32.59,32.68,159900.0,15.4829,15.5256,15.4781,15.5208,159900.0
2015-04-01 13:00:00,32.68,32.7,32.66,32.7,147000.0,15.5208,15.5303,15.5113,15.5303,147000.0
2015-04-01 13:30:00,32.7,32.74,32.68,32.71,156800.0,15.5303,15.5493,15.5208,15.5351,156800.0
2015-04-01 14:00:00,32.71,32.72,32.63,32.65,127200.0,15.5351,15.5398,15.4971,15.5066,127200.0
2015-04-01 14:30:00,32.65,32.68,32.64,32.68,121700.0,15.5066,15.5208,15.5018,15.5208,121700.0
2015-04-01 15:00:00,32.67,32.7,32.66,32.68,147500.0,15.5161,15.5303,15.5113,15.5208,147500.0
2015-04-01 15:30:00,32.67,32.71,32.64,32.7,351500.0,15.5161,15.5351,15.5018,15.5303,351500.0
2015-04-02 09:30:00,32.72,32.96,32.67,32.87,508600.0,15.5398,15.6538,15.5161,15.6111,508600.0
2015-04-02 10:00:00,32.88,33.02,32.87,32.95,165700.0,15.6158,15.6823,15.6111,15.6491,165700.0
2015-04-02 10:30:00,32.95,33.02,32.92,32.97,154100.0,15.6491,15.6823,15.6348,15.6586,154100.0
2015-04-02 11:00:00,32.96,32.99,32.87,32.89,184000.0,15.6538,15.6681,15.6111,15.6206,184000.0
2015-04-02 11:30:00,32.9,32.93,32.86,32.9,120400.0,15.6253,15.6396,15.6063,15.6253,120400.0
2015-04-02 12:00:00,32.89,32.96,32.84,32.95,133800.0,15.6206,15.6538,15.5968,15.6491,133800.0
2015-04-02 12:30:00,32.95,32.96,32.93,32.95,55000.0,15.6491,15.6538,15.6396,15.6491,55000.0
2015-04-02 13:00:00,32.95,32.97,32.93,32.94,69700.0,15.6491,15.6586,15.6396,15.6443,69700.0
2015-04-02 13:30:00,32.94,32.96,32.9,32.93,59100.0,15.6443,15.6538,15.6253,15.6396,59100.0
2015-04-02 14:00:00,32.94,32.95,32.91,32.92,73900.0,15.6443,15.6491,15.6301,15.6348,73900.0
2015-04-02 14:30:00,32.92,32.95,32.91,32.95,78000.0,15.6348,15.6491,15.6301,15.6491,78000.0
2015-04-02 15:00:00,32.95,32.97,32.93,32.97,118000.0,15.6491,15.6586,15.6396,15.6586,118000.0
2015-04-02 15:30:00,32.96,32.97,32.89,32.9,513900.0,15.6538,15.6586,15.6206,15.6253,513900.0
2015-04-06 09:30:00,32.78,33.02,32.76,33.0,198900.0,15.5683,15.6823,15.5588,15.6728,198900.0
2015-04-06 10:00:00,33.0,33.05,32.95,32.99,249900.0,15.6728,15.6966,15.6491,15.6681,249900.0
2015-04-06 10:30:00,33.0,33.05,32.95,33.03,134200.0,15.6728,15.6966,15.6491,15.6871,134200.0
2015-04-06 11:00:00,33.04,33.1,33.04,33.09,63300.0,15.6918,15.7203,15.6918,15.7156,63300.0
2015-04-06 11:30:00,33.09,33.11,33.07,33.09,98700.0,15.7156,15.7251,15.7061,15.7156,98700.0
2015-04-06 12:00:00,33.08,33.1,32.97,33.04,280700.0,15.7108,15.7203,15.6586,15.6918,280700.0
2015-04-06 12:30:00,33.04,33.1,33.03,33.08,75100.0,15.6918,15.7203,15.6871,15.7108,75100.0
2015-04-06 13:00:00,33.08,33.14,33.07,33.11,138800.0,15.7108,15.7393,15.7061,15.7251,138800.0
2015-04-06 13:30:00,33.11,33.12,33.09,33.1,130300.0,15.7251,15.7298,15.7156,15.7203,130300.0
2015-04-06 14:00:00,33.11,33.12,33.08,33.11,87500.0,15.7251,15.7298,15.7108,15.7251,87500.0
2015-04-06 14:30:00,33.11,33.15,33.1,33.15,68600.0,15.7251,15.7441,15.7203,15.7441,68600.0
2015-04-06 15:00:00,33.15,33.15,33.08,33.09,145200.0,15.7441,15.7441,15.7108,15.7156,145200.0
2015-04-06 15:30:00,33.09,33.1,33.03,33.04,309100.0,15.7156,15.7203,15.6871,15.6918,309100.0
2015-04-07 09:30:00,33.46,33.53,33.38,33.48,490700.0,15.8913,15.9245,15.8533,15.9008,490700.0
2015-04-07 10:00:00,33.48,33.52,33.42,33.46,239400.0,15.9008,15.9198,15.8723,15.8913,239400.0
2015-04-07 10:30:00,33.46,33.55,33.38,33.48,189500.0,15.8913,15.934,15.8533,15.9008,189500.0
2015-04-07 11:00:00,33.48,33.49,33.3,33.34,211400.0,15.9008,15.9055,15.8153,15.8343,211400.0
2015-04-07 11:30:00,33.35,33.48,33.34,33.48,122700.0,15.8391,15.9008,15.8343,15.9008,122700.0
2015-04-07 12:00:00,33.48,33.5,33.42,33.42,76400.0,15.9008,15.9103,15.8723,15.8723,76400.0
2015-04-07 12:30:00,33.43,33.44,33.39,33.42,92500.0,15.877,15.8818,15.858,15.8723,92500.0
2015-04-07 13:00:00,33.42,33.44,33.38,33.39,152200.0,15.8723,15.8818,15.8533,15.858,152200.0
2015-04-07 13:30:00,33.39,33.39,33.34,33.34,142900.0,15.858,15.858,15.8343,15.8343,142900.0
2015-04-07 14:00:00,33.34,33.36,33.28,33.33,100900.0,15.8343,15.8438,15.8058,15.8296,100900.0
2015-04-07 14:30:00,33.34,33.34,33.29,33.31,92800.0,15.8343,15.8343,15.8106,15.8201,92800.0
2015-04-07 15:00:00,33.3,33.33,33.25,33.25,160200.0,15.8153,15.8296,15.7916,15.7916,160200.0
2015-04-07 15:30:00,33.26,33.26,33.17,33.17,408500.0,15.7963,15.7963,15.7536,15.7536,408500.0
2015-04-08 09:30:00,33.45,33.53,33.41,33.51,584400.0,15.8865,15.9245,15.8675,15.915,584400.0
2015-04-08 10:00:00,33.52,33.52,33.28,33.34,221800.0,15.9198,15.9198,15.8058,15.8343,221800.0
2015-04-08 10:30:00,33.33,33.33,33.16,33.2,144700.0,15.8296,15.8296,15.7488,15.7678,144700.0
2015-04-08 11:00:00,33.19,33.24,33.16,33.17,168900.0,15.7631,15.7868,15.7488,15.7536,168900.0
2015-04-08 11:30:00,33.17,33.25,33.12,33.2,118500.0,15.7536,15.7916,15.7298,15.7678,118500.0
2015-04-08 12:00:00,33.21,33.24,33.19,33.22,70800.0,15.7726,15.7868,15.7631,15.7773,70800.0
2015-04-08 12:30:00,33.22,33.24,33.2,33.23,74600.0,15.7773,15.7868,15.7678,15.7821,74600.0
2015-04-08 13:00:00,33.24,33.27,33.19,33.2,86100.0,15.7868,15.8011,15.7631,15.7678,86100.0
2015-04-08 13:30:00,33.19,33.21,33.17,33.19,66600.0,15.7631,15.7726,15.7536,15.7631,66600.0
2015-04-08 14:00:00,33.2,33.25,33.05,33.16,252200.0,15.7678,15.7916,15.6966,15.7488,252200.0
2015-04-08 14:30:00,33.17,33.17,33.11,33.14,123000.0,15.7536,15.7536,15.7251,15.7393,123000.0
2015-04-08 15:00:00,33.14,33.17,33.13,33.15,203600.0,15.7393,15.7536,15.7346,15.7441,203600.0
2015-04-08 15:30:00,33.15,33.21,33.14,33.2,269000.0,15.7441,15.7726,15.7393,15.7678,269000.0
2015-04-09 09:30:00,33.28,33.34,33.24,33.34,355100.0,15.8058,15.8343,15.7868,15.8343,355100.0
2015-04-09 10:00:00,33.35,33.4,33.31,33.37,198800.0,15.8391,15.8628,15.8201,15.8485,198800.0
2015-04-09 10:30:00,33.36,33.36,33.28,33.3,191100.0,15.8438,15.8438,15.8058,15.8153,191100.0
2015-04-09 11:00:00,33.3,33.31,33.15,33.23,188400.0,15.8153,15.8201,15.7441,15.7821,188400.0
2015-04-09 11:30:00,33.24,33.32,33.22,33.26,210500.0,15.7868,15.8248,15.7773,15.7963,210500.0
2015-04-09 12:00:00,33.25,33.28,33.22,33.27,58500.0,15.7916,15.8058,15.7773,15.8011,58500.0
2015-04-09 12:30:00,33.28,33.31,33.25,33.31,84900.0,15.8058,15.8201,15.7916,15.8201,84900.0
2015-04-09 13:00:00,33.31,33.32,33.27,33.29,55500.0,15.8201,15.8248,15.8011,15.8106,55500.0
2015-04-09 13:30:00,33.3,33.3,33.22,33.22,70000.0,15.8153,15.8153,15.7773,15.7773,70000.0
2015-04-09 14:00:00,33.22,33.24,33.2,33.21,50300.0,15.7773,15.7868,15.7678,15.7726,50300.0
2015-04-09 14:30:00,33.21,33.23,33.2,33.22,54400.0,15.7726,15.7821,15.7678,15.7773,54400.0
2015-04-09 15:00:00,33.22,33.28,33.2,33.25,120200.0,15.7773,15.8058,15.7678,15.7916,120200.0
2015-04-09 15:30:00,33.25,33.26,33.2,33.23,163800.0,15.7916,15.7963,15.7678,15.7821,163800.0
2015-04-10 09:30:00,33.17,33.36,33.17,33.31,404800.0,15.7536,15.8438,15.7536,15.8201,404800.0
2015-04-10 10:00:00,33.31,33.43,33.3,33.38,239000.0,15.8201,15.877,15.8153,15.8533,239000.0
2015-04-10 10:30:00,33.37,33.52,33.37,33.5,253200.0,15.8485,15.9198,15.8485,15.9103,253200.0
2015-04-10 11:00:00,33.5,33.6,33.48,33.58,341400.0,15.9103,15.9578,15.9008,15.9483,341400.0
2015-04-10 11:30:00,33.57,33.59,33.49,33.52,150300.0,15.9435,15.953,15.9055,15.9198,150300.0
2015-04-10 12:00:00,33.52,33.52,33.5,33.51,120000.0,15.9198,15.9198,15.9103,15.915,120000.0
2015-04-10 12:30:00,33.5,33.52,33.49,33.5,98000.0,15.9103,15.9198,15.9055,15.9103,98000.0
2015-04-10 13:00:00,33.51,33.52,33.47,33.48,85100.0,15.915,15.9198,15.896,15.9008,85100.0
2015-04-10 13:30:00,33.49,33.51,33.48,33.51,67200.0,15.9055,15.915,15.9008,15.915,67200.0
2015-04-10 14:00:00,33.51,33.52,33.49,33.5,73300.0,15.915,15.9198,15.9055,15.9103,73300.0
2015-04-10 14:30:00,33.5,33.52,33.49,33.51,98300.0,15.9103,15.9198,15.9055,15.915,98300.0
2015-04-10 15:00:00,33.52,33.53,33.5,33.53,133700.0,15.9198,15.9245,15.9103,15.9245,133700.0
2015-04-10 15:30:00,33.52,33.55,33.48,33.54,439400.0,15.9198,15.934,15.9008,15.9293,439400.0
2015-04-13 09:30:00,33.34,33.61,33.34,33.61,512300.0,15.8343,15.9625,15.8343,15.9625,512300.0
2015-04-13 10:00:00,33.61,33.61,33.51,33.58,537300.0,15.9625,15.9625,15.915,15.9483,537300.0
2015-04-13 10:30:00,33.57,33.58,33.5,33.51,133000.0,15.9435,15.9483,15.9103,15.915,133000.0
2015-04-13 11:00:00,33.52,33.62,33.51,33.56,110600.0,15.9198,15.9673,15.915,15.9388,110600.0
2015-04-13 11:30:00,33.56,33.57,33.51,33.52,66600.0,15.9388,15.9435,15.915,15.9198,66600.0
2015-04-13 12:00:00,33.52,33.55,33.51,33.52,83900.0,15.9198,15.934,15.915,15.9198,83900.0
2015-04-13 12:30:00,33.52,33.53,33.49,33.5,33300.0,15.9198,15.9245,15.9055,15.9103,33300.0
2015-04-13 13:00:00,33.5,33.5,33.43,33.44,76600.0,15.9103,15.9103,15.877,15.8818,76600.0
2015-04-13 13:30:00,33.45,33.45,33.38,33.43,62000.0,15.8865,15.8865,15.8533,15.877,62000.0
2015-04-13 14:00:00,33.43,33.46,33.42,33.44,88600.0,15.877,15.8913,15.8723,15.8818,88600.0
2015-04-13 14:30:00,33.44,33.46,33.4,33.42,68500.0,15.8818,15.8913,15.8628,15.8723,68500.0
2015-04-13 15:00:00,33.41,33.43,33.36,33.37,98900.0,15.8675,15.877,15.8438,15.8485,98900.0
2015-04-13 15:30:00,33.37,33.42,33.34,33.35,401700.0,15.8485,15.8723,15.8343,15.8391,401700.0
2015-04-14 09:30:00,33.9,33.93,33.73,33.75,913200.0,16.1003,16.1145,16.0195,16.029,913200.0
2015-04-14 10:00:00,33.75,33.96,33.75,33.95,415000.0,16.029,16.1288,16.029,16.124,415000.0
2015-04-14 10:30:00,33.96,33.96,33.85,33.85,321500.0,16.1288,16.1288,16.0765,16.0765,321500.0
2015-04-14 11:00:00,33.86,33.92,33.81,33.83,298600.0,16.0813,16.1098,16.0575,16.067,298600.0
2015-04-14 11:30:00,33.83,33.85,33.8,33.85,95500.0,16.067,16.0765,16.0528,16.0765,95500.0
2015-04-14 12:00:00,33.85,33.91,33.85,33.9,102500.0,16.0765,16.105,16.0765,16.1003,102500.0
2015-04-14 12:30:00,33.9,33.96,33.89,33.94,156300.0,16.1003,16.1288,16.0955,16.1193,156300.0
2015-04-14 13:00:00,33.95,33.99,33.95,33.99,102400.0,16.124,16.143,16.124,16.143,102400.0
2015-04-14 13:30:00,33.98,33.99,33.95,33.97,86400.0,16.1383,16.143,16.124,16.1335,86400.0
2015-04-14 14:00:00,33.97,33.98,33.96,33.97,70200.0,16.1335,16.1383,16.1288,16.1335,70200.0
2015-04-14 14:30:00,33.98,33.98,33.93,33.98,142900.0,16.1383,16.1383,16.1145,16.1383,142900.0
2015-04-14 15:00:00,33.98,33.98,33.91,33.91,137300.0,16.1383,16.1383,16.105,16.105,137300.0
2015-04-14 15:30:00,33.91,33.95,33.88,33.94,344700.0,16.105,16.124,16.0908,16.1193,344700.0
2015-04-15 09:30:00,33.75,33.87,33.74,33.75,530700.0,16.029,16.086,16.0243,16.029,530700.0
2015-04-15 10:00:00,33.77,33.8,33.67,33.68,224800.0,16.0385,16.0528,15.991,15.9958,224800.0
2015-04-15 10:30:00,33.68,33.75,33.59,33.65,361700.0,15.9958,16.029,15.953,15.9815,361700.0
2015-04-15 11:00:00,33.66,33.68,33.58,33.66,248800.0,15.9863,15.9958,15.9483,15.9863,248800.0
2015-04-15 11:30:00,33.65,33.66,33.6,33.63,145900.0,15.9815,15.9863,15.9578,15.972,145900.0
2015-04-15 12:00:00,33.63,33.66,33.61,33.62,159400.0,15.972,15.9863,15.9625,15.9673,159400.0
2015-04-15 12:30:00,33.61,33.64,33.6,33.63,175700.0,15.9625,15.9768,15.9578,15.972,175700.0
2015-04-15 13:00:00,33.63,33.71,33.63,33.7,216700.0,15.972,16.01,15.972,16.0053,216700.0
2015-04-15 13:30:00,33.7,33.71,33.65,33.66,134100.0,16.0053,16.01,15.9815,15.9863,134100.0
2015-04-15 14:00:00,33.66,33.76,33.65,33.75,206100.0,15.9863,16.0338,15.9815,16.029,206100.0
2015-04-15 14:30:00,33.76,33.8,33.75,33.78,154000.0,16.0338,16.0528,16.029,16.0433,154000.0
2015-04-15 15:00:00,33.77,33.81,33.77,33.81,319900.0,16.0385,16.0575,16.0385,16.0575,319900.0
2015-04-15 15:30:00,33.8,33.82,33.78,33.81,233300.0,16.0528,16.0623,16.0433,16.0575,233300.0
2015-04-16 09:30:00,34.06,34.07,33.96,33.97,635100.0,16.1763,16.181,16.1288,16.1335,635100.0
2015-04-16 10:00:00,33.97,33.98,33.88,33.88,227200.0,16.1335,16.1383,16.0908,16.0908,227200.0
2015-04-16 10:30:00,33.88,33.9,33.84,33.89,170500.0,16.0908,16.1003,16.0718,16.0955,170500.0
2015-04-16 11:00:00,33.9,33.96,33.89,33.9,215200.0,16.1003,16.1288,16.0955,16.1003,215200.0
2015-04-16 11:30:00,33.9,33.9,33.83,33.86,88600.0,16.1003,16.1003,16.067,16.0813,88600.0
2015-04-16 12:00:00,33.86,33.87,33.83,33.85,156700.0,16.0813,16.086,16.067,16.0765,156700.0
2015-04-16 12:30:00,33.84,33.88,33.83,33.87,64100.0,16.0718,16.0908,16.067,16.086,64100.0
2015-04-16 13:00:00,33.87,33.99,33.86,33.92,168900.0,16.086,16.143,16.0813,16.1098,168900.0
2015-04-16 13:30:00,33.92,33.97,33.9,33.96,88900.0,16.1098,16.1335,16.1003,16.1288,88900.0
2015-04-16 14:00:00,33.96,33.97,33.93,33.95,58600.0,16.1288,16.1335,16.1145,16.124,58600.0
2015-04-16 14:30:00,33.95,33.98,33.93,33.98,115100.0,16.124,16.1383,16.1145,16.1383,115100.0
2015-04-16 15:00:00,33.98,33.98,33.92,33.94,81900.0,16.1383,16.1383,16.1098,16.1193,81900.0
2015-04-16 15:30:00,33.93,33.96,33.92,33.96,190700.0,16.1145,16.1288,16.1098,16.1288,190700.0
2015-04-17 09:30:00,33.97,33.99,33.83,33.85,641800.0,16.1335,16.143,16.067,16.0765,641800.0
2015-04-17 10:00:00,33.85,33.91,33.81,33.85,351500.0,16.0765,16.105,16.0575,16.0765,351500.0
2015-04-17 10:30:00,33.85,33.89,33.74,33.79,292900.0,16.0765,16.0955,16.0243,16.048,292900.0
2015-04-17 11:00:00,33.79,33.84,33.69,33.73,239400.0,16.048,16.0718,16.0005,16.0195,239400.0
2015-04-17 11:30:00,33.74,33.79,33.71,33.78,186900.0,16.0243,16.048,16.01,16.0433,186900.0
2015-04-17 12:00:00,33.77,33.82,33.77,33.79,86100.0,16.0385,16.0623,16.0385,16.048,86100.0
2015-04-17 12:30:00,33.79,33.8,33.74,33.75,79000.0,16.048,16.0528,16.0243,16.029,79000.0
2015-04-17 13:00:00,33.75,33.78,33.74,33.75,62100.0,16.029,16.0433,16.0243,16.029,62100.0
2015-04-17 13:30:00,33.74,33.74,33.67,33.68,112600.0,16.0243,16.0243,15.991,15.9958,112600.0
2015-04-17 14:00:00,33.68,33.71,33.64,33.71,170500.0,15.9958,16.01,15.9768,16.01,170500.0
2015-04-17 14:30:00,33.71,33.79,33.71,33.76,164300.0,16.01,16.048,16.01,16.0338,164300.0
2015-04-17 15:00:00,33.75,33.81,33.74,33.81,117400.0,16.029,16.0575,16.0243,16.0575,117400.0
2015-04-17 15:30:00,33.81,33.89,33.8,33.89,455500.0,16.0575,16.0955,16.0528,16.0955,455500.0
2015-04-20 09:30:00,33.95,33.98,33.79,33.97,422800.0,16.124,16.1383,16.048,16.1335,422800.0
2015-04-20 10:00:00,33.98,34.04,33.95,33.99,208100.0,16.1383,16.1668,16.124,16.143,208100.0
2015-04-20 10:30:00,33.99,34.02,33.93,33.97,127300.0,16.143,16.1573,16.1145,16.1335,127300.0
2015-04-20 11:00:00,33.98,34.1,33.97,34.08,159600.0,16.1383,16.1953,16.1335,16.1858,159600.0
2015-04-20 11:30:00,34.08,34.09,34.04,34.07,70200.0,16.1858,16.1905,16.1668,16.181,70200.0
2015-04-20 12:00:00,34.07,34.11,34.06,34.09,129500.0,16.181,16.2,16.1763,16.1905,129500.0
2015-04-20 12:30:00,34.1,34.1,34.04,34.06,70500.0,16.1953,16.1953,16.1668,16.1763,70500.0
2015-04-20 13:00:00,34.06,34.09,34.03,34.04,61000.0,16.1763,16.1905,16.162,16.1668,61000.0
2015-04-20 13:30:00,34.04,34.06,34.02,34.03,86300.0,16.1668,16.1763,16.1573,16.162,86300.0
2015-04-20 14:00:00,34.03,34.03,33.98,33.99,89600.0,16.162,16.162,16.1383,16.143,89600.0
2015-04-20 14:30:00,33.99,33.99,33.97,33.99,54200.0,16.143,16.143,16.1335,16.143,54200.0
2015-04-20 15:00:00,33.99,34.05,33.98,34.05,140000.0,16.143,16.1715,16.1383,16.1715,140000.0
2015-04-20 15:30:00,34.05,34.07,33.99,34.0,340900.0,16.1715,16.181,16.143,16.1478,340900.0
2015-04-21 09:30:00,33.84,33.89,33.75,33.76,542600.0,16.0718,16.0955,16.029,16.0338,542600.0
2015-04-21 10:00:00,33.77,33.91,33.72,33.89,183300.0,16.0385,16.105,16.0148,16.0955,183300.0
2015-04-21 10:30:00,33.88,33.97,33.86,33.92,160200.0,16.0908,16.1335,16.0813,16.1098,160200.0
2015-04-21 11:00:00,33.92,34.0,33.87,33.87,198200.0,16.1098,16.1478,16.086,16.086,198200.0
2015-04-21 11:30:00,33.88,33.9,33.83,33.89,101300.0,16.0908,16.1003,16.067,16.0955,101300.0
2015-04-21 12:00:00,33.89,33.96,33.88,33.94,88200.0,16.0955,16.1288,16.0908,16.1193,88200.0
2015-04-21 12:30:00,33.94,34.01,33.94,34.0,181800.0,16.1193,16.1525,16.1193,16.1478,181800.0
2015-04-21 13:00:00,33.99,34.02,33.99,34.0,67700.0,16.143,16.1573,16.143,16.1478,67700.0
2015-04-21 13:30:00,34.0,34.01,33.94,33.97,143200.0,16.1478,16.1525,16.1193,16.1335,143200.0
2015-04-21 14:00:00,33.96,33.97,33.91,33.96,80000.0,16.1288,16.1335,16.105,16.1288,80000.0
2015-04-21 14:30:00,33.96,33.97,33.9,33.91,93700.0,16.1288,16.1335,16.1003,16.105,93700.0
2015-04-21 15:00:00,33.91,33.97,33.91,33.94,90500.0,16.105,16.1335,16.105,16.1193,90500.0
2015-04-21 15:30:00,33.94,33.95,33.91,33.94,178600.0,16.1193,16.124,16.105,16.1193,178600.0
2015-04-22 09:30:00,33.98,34.04,33.9,34.02,410000.0,16.1383,16.1668,16.1003,16.1573,410000.0
2015-04-22 10:00:00,34.02,34.06,33.95,34.04,185400.0,16.1573,16.1763,16.124,16.1668,185400.0
2015-04-22 10:30:00,34.04,34.24,34.04,34.23,280900.0,16.1668,16.2617,16.1668,16.257,280900.0
2015-04-22 11:00:00,34.24,34.27,34.18,34.2,262400.0,16.2617,16.276,16.2332,16.2427,262400.0
2015-04-22 11:30:00,34.21,34.23,34.14,34.16,223100.0,16.2475,16.257,16.2142,16.2237,223100.0
2015-04-22 12:00:00,34.15,34.16,34.11,34.12,74100.0,16.219,16.2237,16.2,16.2048,74100.0
2015-04-22 12:30:00,34.12,34.22,34.1,34.22,131300.0,16.2048,16.2522,16.1953,16.2522,131300.0
2015-04-22 13:00:00,34.22,34.23,34.19,34.22,58300.0,16.2522,16.257,16.238,16.2522,58300.0
2015-04-22 13:30:00,34.21,34.25,34.2,34.22,55200.0,16.2475,16.2665,16.2427,16.2522,55200.0
2015-04-22 14:00:00,34.21,34.24,34.2,34.2,96500.0,16.2475,16.2617,16.2427,16.2427,96500.0
2015-04-22 14:30:00,34.21,34.21,34.18,34.18,69200.0,16.2475,16.2475,16.2332,16.2332,69200.0
2015-04-22 15:00:00,34.18,34.22,34.17,34.21,107900.0,16.2332,16.2522,16.2285,16.2475,107900.0
2015-04-22 15:30:00,34.21,34.23,34.17,34.2,257400.0,16.2475,16.257,16.2285,16.2427,257400.0
2015-04-23 09:30:00,34.49,34.5,34.39,34.47,506000.0,16.3805,16.3852,16.333,16.371,506000.0
2015-04-23 10:00:00,34.47,34.55,34.38,34.5,242700.0,16.371,16.409,16.3282,16.3852,242700.0
2015-04-23 10:30:00,34.49,34.58,34.47,34.55,202500.0,16.3805,16.4232,16.371,16.409,202500.0
2015-04-23 11:00:00,34.55,34.59,34.49,34.59,249900.0,16.409,16.428,16.3805,16.428,249900.0
2015-04-23 11:30:00,34.58,34.65,34.55,34.61,170000.0,16.4232,16.4565,16.409,16.4375,170000.0
2015-04-23 12:00:00,34.62,34.68,34.57,34.67,155500.0,16.4422,16.4707,16.4185,16.466,155500.0
2015-04-23 12:30:00,34.67,34.74,34.65,34.7,86800.0,16.466,16.4992,16.4565,16.4802,86800.0
2015-04-23 13:00:00,34.7,34.71,34.68,34.7,67000.0,16.4802,16.485,16.4707,16.4802,67000.0
2015-04-23 13:30:00,34.7,34.71,34.64,34.66,151600.0,16.4802,16.485,16.4517,16.4612,151600.0
2015-04-23 14:00:00,34.66,34.69,34.64,34.65,229900.0,16.4612,16.4755,16.4517,16.4565,229900.0
2015-04-23 14:30:00,34.66,34.71,34.63,34.7,213700.0,16.4612,16.485,16.447,16.4802,213700.0
2015-04-23 15:00:00,34.7,34.72,34.66,34.71,205300.0,16.4802,16.4897,16.4612,16.485,205300.0
2015-04-23 15:30:00,34.71,34.73,34.64,34.68,454000.0,16.485,16.4945,16.4517,16.4707,454000.0
2015-04-24 09:30:00,35.39,35.4,35.14,35.19,945800.0,16.8079,16.8127,16.6892,16.7129,945800.0
2015-04-24 10:00:00,35.2,35.23,35.15,35.21,344800.0,16.7177,16.7319,16.6939,16.7224,344800.0
2015-04-24 10:30:00,35.21,35.29,35.2,35.28,201300.0,16.7224,16.7604,16.7177,16.7557,201300.0
2015-04-24 11:00:00,35.29,35.34,35.19,35.2,195200.0,16.7604,16.7842,16.7129,16.7177,195200.0
2015-04-24 11:30:00,35.21,35.21,35.14,35.18,245100.0,16.7224,16.7224,16.6892,16.7082,245100.0
2015-04-24 12:00:00,35.18,35.24,35.17,35.23,88300.0,16.7082,16.7367,16.7034,16.7319,88300.0
2015-04-24 12:30:00,35.24,35.26,35.21,35.21,85200.0,16.7367,16.7462,16.7224,16.7224,85200.0
2015-04-24 13:00:00,35.22,35.23,35.19,35.2,71500.0,16.7272,16.7319,16.7129,16.7177,71500.0
2015-04-24 13:30:00,35.2,35.22,35.19,35.21,78500.0,16.7177,16.7272,16.7129,16.7224,78500.0
2015-04-24 14:00:00,35.2,35.22,35.15,35.18,93100.0,16.7177,16.7272,16.6939,16.7082,93100.0
2015-04-24 14:30:00,35.18,35.19,35.12,35.12,92300.0,16.7082,16.7129,16.6797,16.6797,92300.0
2015-04-24 15:00:00,35.13,35.16,35.12,35.16,124200.0,16.6844,16.6987,16.6797,16.6987,124200.0
2015-04-24 15:30:00,35.17,35.21,35.16,35.2,237800.0,16.7034,16.7224,16.6987,16.7177,237800.0
2015-04-27 09:30:00,35.31,35.34,35.2,35.33,393700.0,16.7699,16.7842,16.7177,16.7794,393700.0
2015-04-27 10:00:00,35.33,35.35,35.27,35.29,198000.0,16.7794,16.7889,16.7509,16.7604,198000.0
2015-04-27 10:30:00,35.3,35.35,35.21,35.25,229700.0,16.7652,16.7889,16.7224,16.7414,229700.0
2015-04-27 11:00:00,35.24,35.34,35.15,35.28,191600.0,16.7367,16.7842,16.6939,16.7557,191600.0
2015-04-27 11:30:00,35.27,35.39,35.23,35.25,312800.0,16.7509,16.8079,16.7319,16.7414,312800.0
2015-04-27 12:00:00,35.24,35.27,35.18,35.24,191600.0,16.7367,16.7509,16.7082,16.7367,191600.0
2015-04-27 12:30:00,35.24,35.26,35.15,35.2,145300.0,16.7367,16.7462,16.6939,16.7177,145300.0
2015-04-27 13:00:00,35.2,35.24,35.18,35.23,108200.0,16.7177,16.7367,16.7082,16.7319,108200.0
2015-04-27 13:30:00,35.23,35.25,35.18,35.19,137400.0,16.7319,16.7414,16.7082,16.7129,137400.0
2015-04-27 14:00:00,35.19,35.21,35.16,35.2,78600.0,16.7129,16.7224,16.6987,16.7177,78600.0
2015-04-27 14:30:00,35.2,35.23,35.18,35.22,141000.0,16.7177,16.7319,16.7082,16.7272,141000.0
2015-04-27 15:00:00,35.22,35.25,35.18,35.2,144600.0,16.7272,16.7414,16.7082,16.7177,144600.0
2015-04-27 15:30:00,35.2,35.21,35.14,35.18,296400.0,16.7177,16.7224,16.6892,16.7082,296400.0
2015-04-28 09:30:00,34.97,35.03,34.94,34.97,473500.0,16.6084,16.6369,16.5942,16.6084,473500.0
2015-04-28 10:00:00,34.97,35.01,34.84,34.89,226500.0,16.6084,16.6274,16.5467,16.5704,226500.0
2015-04-28 10:30:00,34.88,35.03,34.88,35.0,231000.0,16.5657,16.6369,16.5657,16.6227,231000.0
2015-04-28 11:00:00,35.0,35.22,35.0,35.12,149400.0,16.6227,16.7272,16.6227,16.6797,149400.0
2015-04-28 11:30:00,35.12,35.25,35.11,35.22,133100.0,16.6797,16.7414,16.6749,16.7272,133100.0
2015-04-28 12:00:00,35.22,35.24,35.17,35.17,116100.0,16.7272,16.7367,16.7034,16.7034,116100.0
2015-04-28 12:30:00,35.18,35.2,35.14,35.19,49800.0,16.7082,16.7177,16.6892,16.7129,49800.0
2015-04-28 13:00:00,35.19,35.22,35.17,35.22,117800.0,16.7129,16.7272,16.7034,16.7272,117800.0
2015-04-28 13:30:00,35.22,35.23,35.18,35.21,77200.0,16.7272,16.7319,16.7082,16.7224,77200.0
2015-04-28 14:00:00,35.2,35.23,35.17,35.21,100400.0,16.7177,16.7319,16.7034,16.7224,100400.0
2015-04-28 14:30:00,35.2,35.25,35.19,35.24,189000.0,16.7177,16.7414,16.7129,16.7367,189000.0
2015-04-28 15:00:00,35.25,35.28,35.21,35.23,101600.0,16.7414,16.7557,16.7224,16.7319,101600.0
2015-04-28 15:30:00,35.23,35.28,35.22,35.25,328000.0,16.7319,16.7557,16.7272,16.7414,328000.0
2015-04-29 09:30:00,35.67,35.7,35.54,35.63,726000.0,16.9409,16.9551,16.8792,16.9219,726000.0
2015-04-29 10:00:00,35.63,35.63,35.41,35.59,298000.0,16.9219,16.9219,16.8174,16.9029,298000.0
2015-04-29 10:30:00,35.59,35.73,35.59,35.67,292700.0,16.9029,16.9694,16.9029,16.9409,292700.0
2015-04-29 11:00:00,35.66,35.75,35.63,35.67,230500.0,16.9361,16.9789,16.9219,16.9409,230500.0
2015-04-29 11:30:00,35.68,35.68,35.49,35.6,224900.0,16.9456,16.9456,16.8554,16.9077,224900.0
2015-04-29 12:00:00,35.6,35.63,35.48,35.49,135700.0,16.9077,16.9219,16.8507,16.8554,135700.0
2015-04-29 12:30:00,35.49,35.58,35.46,35.57,128700.0,16.8554,16.8982,16.8412,16.8934,128700.0
2015-04-29 13:00:00,35.57,35.58,35.48,35.5,146800.0,16.8934,16.8982,16.8507,16.8602,146800.0
2015-04-29 13:30:00,35.5,35.64,35.49,35.58,95400.0,16.8602,16.9267,16.8554,16.8982,95400.0
2015-04-29 14:00:00,35.59,35.65,35.46,35.61,238700.0,16.9029,16.9314,16.8412,16.9124,238700.0
2015-04-29 14:30:00,35.62,35.67,35.58,35.59,173100.0,16.9172,16.9409,16.8982,16.9029,173100.0
2015-04-29 15:00:00,35.6,35.6,35.51,35.6,136400.0,16.9077,16.9077,16.8649,16.9077,136400.0
2015-04-29 15:30:00,35.59,35.63,35.57,35.62,338700.0,16.9029,16.9219,16.8934,16.9172,338700.0
2015-04-30 09:30:00,35.32,35.44,35.26,35.34,473200.0,16.7747,16.8317,16.7462,16.7842,473200.0
2015-04-30 10:00:00,35.33,35.35,35.18,35.2,229300.0,16.7794,16.7889,16.7082,16.7177,229300.0
2015-04-30 10:30:00,35.21,35.33,35.17,35.31,165500.0,16.7224,16.7794,16.7034,16.7699,165500.0
2015-04-30 11:00:00,35.31,35.4,35.26,35.38,185000.0,16.7699,16.8127,16.7462,16.8032,185000.0
2015-04-30 11:30:00,35.38,35.44,35.25,35.26,180100.0,16.8032,16.8317,16.7414,16.7462,180100.0
2015-04-30 12:00:00,35.27,35.36,35.26,35.33,75800.0,16.7509,16.7937,16.7462,16.7794,75800.0
2015-04-30 12:30:00,35.33,35.33,35.21,35.24,114500.0,16.7794,16.7794,16.7224,16.7367,114500.0
2015-04-30 13:00:00,35.24,35.3,35.22,35.26,133100.0,16.7367,16.7652,16.7272,16.7462,133100.0
2015-04-30 13:30:00,35.26,35.31,35.26,35.27,75800.0,16.7462,16.7699,16.7462,16.7509,75800.0
2015-04-30 14:00:00,35.27,35.29,35.21,35.21,88200.0,16.7509,16.7604,16.7224,16.7224,88200.0
2015-04-30 14:30:00,35.21,35.24,35.16,35.18,114500.0,16.7224,16.7367,16.6987,16.7082,114500.0
2015-04-30 15:00:00,35.17,35.2,35.11,35.16,211100.0,16.7034,16.7177,16.6749,16.6987,211100.0
2015-04-30 15:30:00,35.15,35.24,35.14,35.2,388700.0,16.6939,16.7367,16.6892,16.7177,388700.0
2015-05-01 09:30:00,34.98,35.0,34.76,34.78,329100.0,16.6132,16.6227,16.5087,16.5182,329100.0
2015-05-01 10:00:00,34.8,34.85,34.67,34.74,151300.0,16.5277,16.5515,16.466,16.4992,151300.0
2015-05-01 10:30:00,34.74,34.88,34.73,34.83,177000.0,16.4992,16.5657,16.4945,16.542,177000.0
2015-05-01 11:00:00,34.83,34.85,34.69,34.71,268000.0,16.542,16.5515,16.4755,16.485,268000.0
2015-05-01 11:30:00,34.73,34.77,34.72,34.75,75300.0,16.4945,16.5135,16.4897,16.504,75300.0
2015-05-01 12:00:00,34.75,34.77,34.69,34.77,59400.0,16.504,16.5135,16.4755,16.5135,59400.0
2015-05-01 12:30:00,34.78,34.8,34.71,34.73,55500.0,16.5182,16.5277,16.485,16.4945,55500.0
2015-05-01 13:00:00,34.73,34.76,34.71,34.73,45900.0,16.4945,16.5087,16.485,16.4945,45900.0
2015-05-01 13:30:00,34.74,34.84,34.74,34.82,136500.0,16.4992,16.5467,16.4992,16.5372,136500.0
2015-05-01 14:00:00,34.82,34.91,34.8,34.91,69600.0,16.5372,16.5799,16.5277,16.5799,69600.0
2015-05-01 14:30:00,34.92,34.92,34.86,34.88,58700.0,16.5847,16.5847,16.5562,16.5657,58700.0
2015-05-01 15:00:00,34.88,34.89,34.83,34.84,55300.0,16.5657,16.5704,16.542,16.5467,55300.0
2015-05-01 15:30:00,34.85,34.94,34.84,34.93,179000.0,16.5515,16.5942,16.5467,16.5894,179000.0
2015-05-04 09:30:00,35.05,35.09,34.96,35.06,161700.0,16.6464,16.6654,16.6037,16.6512,161700.0
2015-05-04 10:00:00,35.07,35.07,35.0,35.02,78400.0,16.6559,16.6559,16.6227,16.6322,78400.0
2015-05-04 10:30:00,35.02,35.08,35.0,35.05,66900.0,16.6322,16.6607,16.6227,16.6464,66900.0
2015-05-04 11:00:00,35.06,35.07,35.03,35.05,56000.0,16.6512,16.6559,16.6369,16.6464,56000.0
2015-05-04 11:30:00,35.05,35.09,35.02,35.09,65300.0,16.6464,16.6654,16.6322,16.6654,65300.0
2015-05-04 12:00:00,35.09,35.1,35.06,35.1,52400.0,16.6654,16.6702,16.6512,16.6702,52400.0
2015-05-04 12:30:00,35.1,35.1,35.05,35.06,35700.0,16.6702,16.6702,16.6464,16.6512,35700.0
2015-05-04 13:00:00,35.05,35.07,35.03,35.07,61700.0,16.6464,16.6559,16.6369,16.6559,61700.0
2015-05-04 13:30:00,35.06,35.08,35.02,35.08,79500.0,16.6512,16.6607,16.6322,16.6607,79500.0
2015-05-04 14:00:00,35.08,35.09,35.04,35.05,69300.0,16.6607,16.6654,16.6417,16.6464,69300.0
2015-05-04 14:30:00,35.04,35.05,35.0,35.01,107100.0,16.6417,16.6464,16.6227,16.6274,107100.0
2015-05-04 15:00:00,35.02,35.09,35.01,35.09,122400.0,16.6322,16.6654,16.6274,16.6654,122400.0
2015-05-04 15:30:00,35.08,35.09,35.02,35.04,236400.0,16.6607,16.6654,16.6322,16.6417,236400.0
2015-05-05 09:30:00,34.98,35.04,34.93,35.01,427500.0,16.6132,16.6417,16.5894,16.6274,427500.0
2015-05-05 10:00:00,35.02,35.07,34.94,35.03,441100.0,16.6322,16.6559,16.5942,16.6369,441100.0
2015-05-05 10:30:00,35.03,35.05,34.91,34.93,373500.0,16.6369,16.6464,16.5799,16.5894,373500.0
2015-05-05 11:00:00,34.92,34.93,34.75,34.77,453100.0,16.5847,16.5894,16.504,16.5135,453100.0
2015-05-05 11:30:00,34.76,34.78,34.67,34.78,332600.0,16.5087,16.5182,16.466,16.5182,332600.0
2015-05-05 12:00:00,34.78,34.83,34.76,34.82,122600.0,16.5182,16.542,16.5087,16.5372,122600.0
2015-05-05 12:30:00,34.83,34.85,34.78,34.79,228100.0,16.542,16.5515,16.5182,16.523,228100.0
2015-05-05 13:00:00,34.8,34.81,34.78,34.8,247200.0,16.5277,16.5325,16.5182,16.5277,247200.0
2015-05-05 13:30:00,34.8,34.83,34.78,34.8,173400.0,16.5277,16.542,16.5182,16.5277,173400.0
2015-05-05 14:00:00,34.8,34.81,34.7,34.72,132200.0,16.5277,16.5325,16.4802,16.4897,132200.0
2015-05-05 14:30:00,34.71,34.76,34.69,34.73,196500.0,16.485,16.5087,16.4755,16.4945,196500.0
2015-05-05 15:00:00,34.73,34.76,34.72,34.76,184900.0,16.4945,16.5087,16.4897,16.5087,184900.0
2015-05-05 15:30:00,34.76,34.78,34.73,34.75,378900.0,16.5087,16.5182,16.4945,16.504,378900.0
2015-05-06 09:30:00,35.37,35.37,35.18,35.32,624100.0,16.7984,16.7984,16.7082,16.7747,624100.0
2015-05-06 10:00:00,35.32,35.39,35.23,35.35,579500.0,16.7747,16.8079,16.7319,16.7889,579500.0
2015-05-06 10:30:00,35.36,35.42,35.23,35.36,520200.0,16.7937,16.8222,16.7319,16.7937,520200.0
2015-05-06 11:00:00,35.37,35.45,35.28,35.34,412100.0,16.7984,16.8364,16.7557,16.7842,412100.0
2015-05-06 11:30:00,35.34,35.35,35.25,35.3,237200.0,16.7842,16.7889,16.7414,16.7652,237200.0
2015-05-06 12:00:00,35.32,35.32,35.25,35.26,214300.0,16.7747,16.7747,16.7414,16.7462,214300.0
2015-05-06 12:30:00,35.26,35.27,35.17,35.19,251400.0,16.7462,16.7509,16.7034,16.7129,251400.0
2015-05-06 13:00:00,35.19,35.19,35.13,35.15,179100.0,16.7129,16.7129,16.6844,16.6939,179100.0
2015-05-06 13:30:00,35.15,35.16,35.08,35.14,157800.0,16.6939,16.6987,16.6607,16.6892,157800.0
2015-05-06 14:00:00,35.14,35.21,35.13,35.2,164500.0,16.6892,16.7224,16.6844,16.7177,164500.0
2015-05-06 14:30:00,35.19,35.2,35.11,35.18,257900.0,16.7129,16.7177,16.6749,16.7082,257900.0
2015-05-06 15:00:00,35.18,35.21,35.12,35.2,300200.0,16.7082,16.7224,16.6797,16.7177,300200.0
2015-05-06 15:30:00,35.2,35.27,35.15,35.25,460700.0,16.7177,16.7509,16.6939,16.7414,460700.0
2015-05-07 09:30:00,35.24,35.27,35.0,35.0,407200.0,16.7367,16.7509,16.6227,16.6227,407200.0
2015-05-07 10:00:00,34.99,35.16,34.95,35.11,237900.0,16.6179,16.6987,16.5989,16.6749,237900.0
2015-05-07 10:30:00,35.1,35.31,35.09,35.26,203300.0,16.6702,16.7699,16.6654,16.7462,203300.0
2015-05-07 11:00:00,35.26,35.38,35.25,35.29,247100.0,16.7462,16.8032,16.7414,16.7604,247100.0
2015-05-07 11:30:00,35.29,35.3,35.15,35.18,143900.0,16.7604,16.7652,16.6939,16.7082,143900.0
2015-05-07 12:00:00,35.16,35.25,35.16,35.22,108900.0,16.6987,16.7414,16.6987,16.7272,108900.0
2015-05-07 12:30:00,35.23,35.31,35.22,35.29,98700.0,16.7319,16.7699,16.7272,16.7604,98700.0
2015-05-07 13:00:00,35.28,35.31,35.24,35.27,84100.0,16.7557,16.7699,16.7367,16.7509,84100.0
2015-05-07 13:30:00,35.27,35.29,35.24,35.26,89400.0,16.7509,16.7604,16.7367,16.7462,89400.0
2015-05-07 14:00:00,35.26,35.29,35.25,35.29,107300.0,16.7462,16.7604,16.7414,16.7604,107300.0
2015-05-07 14:30:00,35.29,35.32,35.26,35.27,106100.0,16.7604,16.7747,16.7462,16.7509,106100.0
2015-05-07 15:00:00,35.27,35.28,35.19,35.22,167500.0,16.7509,16.7557,16.7129,16.7272,167500.0
2015-05-07 15:30:00,35.22,35.25,35.2,35.22,367000.0,16.7272,16.7414,16.7177,16.7272,367000.0
2015-05-08 09:30:00,35.69,35.8,35.6,35.77,651500.0,16.9504,17.0026,16.9077,16.9884,651500.0
2015-05-08 10:00:00,35.78,35.78,35.66,35.68,198800.0,16.9931,16.9931,16.9361,16.9456,198800.0
2015-05-08 10:30:00,35.68,35.81,35.64,35.81,204400.0,16.9456,17.0074,16.9267,17.0074,204400.0
2015-05-08 11:00:00,35.81,35.98,35.81,35.97,475100.0,17.0074,17.0881,17.0074,17.0834,475100.0
2015-05-08 11:30:00,35.97,35.99,35.92,35.97,275600.0,17.0834,17.0929,17.0596,17.0834,275600.0
2015-05-08 12:00:00,35.97,35.99,35.88,35.9,130300.0,17.0834,17.0929,17.0406,17.0501,130300.0
2015-05-08 12:30:00,35.9,35.92,35.86,35.9,114000.0,17.0501,17.0596,17.0311,17.0501,114000.0
2015-05-08 13:00:00,35.9,35.92,35.88,35.92,106700.0,17.0501,17.0596,17.0406,17.0596,106700.0
2015-05-08 13:30:00,35.92,35.93,35.87,35.88,127400.0,17.0596,17.0644,17.0359,17.0406,127400.0
2015-05-08 14:00:00,35.87,35.89,35.82,35.82,152500.0,17.0359,17.0454,17.0121,17.0121,152500.0
2015-05-08 14:30:00,35.83,35.85,35.81,35.83,131000.0,17.0169,17.0264,17.0074,17.0169,131000.0
2015-05-08 15:00:00,35.84,35.87,35.83,35.86,113600.0,17.0216,17.0359,17.0169,17.0311,113600.0
2015-05-08 15:30:00,35.86,35.88,35.84,35.84,437100.0,17.0311,17.0406,17.0216,17.0216,437100.0
2015-05-11 09:30:00,36.54,36.62,36.35,36.52,1214300.0,17.3541,17.3921,17.2639,17.3446,1214300.0
2015-05-11 10:00:00,36.52,36.62,36.48,36.54,475400.0,17.3446,17.3921,17.3256,17.3541,475400.0
2015-05-11 10:30:00,36.53,36.67,36.47,36.61,466200.0,17.3493,17.4158,17.3208,17.3873,466200.0
2015-05-11 11:00:00,36.61,36.62,36.46,36.46,427000.0,17.3873,17.3921,17.3161,17.3161,427000.0
2015-05-11 11:30:00,36.47,36.51,36.42,36.46,311200.0,17.3208,17.3398,17.2971,17.3161,311200.0
2015-05-11 12:00:00,36.46,36.47,36.36,36.38,207900.0,17.3161,17.3208,17.2686,17.2781,207900.0
2015-05-11 12:30:00,36.38,36.42,36.38,36.39,146400.0,17.2781,17.2971,17.2781,17.2829,146400.0
2015-05-11 13:00:00,36.39,36.42,36.38,36.41,204100.0,17.2829,17.2971,17.2781,17.2923,204100.0
2015-05-11 13:30:00,36.41,36.44,36.39,36.39,99500.0,17.2923,17.3066,17.2829,17.2829,99500.0
2015-05-11 14:00:00,36.39,36.4,36.32,36.32,144900.0,17.2829,17.2876,17.2496,17.2496,144900.0
2015-05-11 14:30:00,36.32,36.33,36.27,36.31,176800.0,17.2496,17.2544,17.2259,17.2449,176800.0
2015-05-11 15:00:00,36.31,36.38,36.27,36.35,374400.0,17.2449,17.2781,17.2259,17.2639,374400.0
2015-05-11 15:30:00,36.36,36.4,36.33,36.38,496200.0,17.2686,17.2876,17.2544,17.2781,496200.0
2015-05-12 09:30:00,36.47,36.53,36.36,36.53,813200.0,17.3208,17.3493,17.2686,17.3493,813200.0
2015-05-12 10:00:00,36.53,36.61,36.44,36.44,418200.0,17.3493,17.3873,17.3066,17.3066,418200.0
2015-05-12 10:30:00,36.43,36.63,36.43,36.61,386100.0,17.3018,17.3968,17.3018,17.3873,386100.0
2015-05-12 11:00:00,36.6,36.68,36.53,36.53,267800.0,17.3826,17.4206,17.3493,17.3493,267800.0
2015-05-12 11:30:00,36.53,36.55,36.48,36.5,207200.0,17.3493,17.3588,17.3256,17.3351,207200.0
2015-05-12 12:00:00,36.5,36.53,36.44,36.53,152900.0,17.3351,17.3493,17.3066,17.3493,152900.0
2015-05-12 12:30:00,36.53,36.58,36.5,36.55,92400.0,17.3493,17.3731,17.3351,17.3588,92400.0
2015-05-12 13:00:00,36.55,36.61,36.53,36.54,188200.0,17.3588,17.3873,17.3493,17.3541,188200.0
2015-05-12 13:30:00,36.54,36.55,36.46,36.47,142700.0,17.3541,17.3588,17.3161,17.3208,142700.0
2015-05-12 14:00:00,36.48,36.49,36.43,36.48,151600.0,17.3256,17.3303,17.3018,17.3256,151600.0
2015-05-12 14:30:00,36.49,36.51,36.42,36.44,179200.0,17.3303,17.3398,17.2971,17.3066,179200.0
2015-05-12 15:00:00,36.44,36.48,36.43,36.46,206200.0,17.3066,17.3256,17.3018,17.3161,206200.0
2015-05-12 15:30:00,36.46,36.51,36.45,36.48,600600.0,17.3161,17.3398,17.3113,17.3256,600600.0
2015-05-13 09:30:00,36.99,37.08,36.85,36.92,1131800.0,17.5678,17.6106,17.5013,17.5346,1131800.0
2015-05-13 10:00:00,36.91,37.03,36.86,36.95,574300.0,17.5298,17.5868,17.5061,17.5488,574300.0
2015-05-13 10:30:00,36.96,37.02,36.85,36.92,417400.0,17.5536,17.5821,17.5013,17.5346,417400.0
2015-05-13 11:00:00,36.92,37.05,36.88,36.93,503600.0,17.5346,17.5963,17.5156,17.5393,503600.0
2015-05-13 11:30:00,36.93,37.05,36.88,37.0,285500.0,17.5393,17.5963,17.5156,17.5726,285500.0
2015-05-13 12:00:00,37.0,37.04,36.95,36.95,147700.0,17.5726,17.5916,17.5488,17.5488,147700.0
2015-05-13 12:30:00,36.95,36.97,36.89,36.9,441500.0,17.5488,17.5583,17.5203,17.5251,441500.0
2015-05-13 13:00:00,36.9,36.98,36.9,36.94,218500.0,17.5251,17.5631,17.5251,17.5441,218500.0
2015-05-13 13:30:00,36.94,36.95,36.87,36.89,238200.0,17.5441,17.5488,17.5108,17.5203,238200.0
2015-05-13 14:00:00,36.88,36.89,36.81,36.85,224400.0,17.5156,17.5203,17.4823,17.5013,224400.0
2015-05-13 14:30:00,36.84,36.85,36.8,36.81,291100.0,17.4966,17.5013,17.4776,17.4823,291100.0
2015-05-13 15:00:00,36.82,36.86,36.8,36.84,314400.0,17.4871,17.5061,17.4776,17.4966,314400.0
2015-05-13 15:30:00,36.84,36.9,36.81,36.9,925000.0,17.4966,17.5251,17.4823,17.5251,925000.0
2015-05-14 09:30:00,37.09,37.15,36.97,36.99,887200.0,17.6153,17.6438,17.5583,17.5678,887200.0
2015-05-14 10:00:00,36.99,37.08,36.96,37.05,673800.0,17.5678,17.6106,17.5536,17.5963,673800.0
2015-05-14 10:30:00,37.05,37.09,37.01,37.02,297200.0,17.5963,17.6153,17.5773,17.5821,297200.0
2015-05-14 11:00:00,37.02,37.03,36.93,36.98,247000.0,17.5821,17.5868,17.5393,17.5631,247000.0
2015-05-14 11:30:00,36.97,37.02,36.94,36.98,227500.0,17.5583,17.5821,17.5441,17.5631,227500.0
2015-05-14 12:00:00,36.98,37.0,36.96,36.97,120500.0,17.5631,17.5726,17.5536,17.5583,120500.0
2015-05-14 12:30:00,36.97,36.99,36.94,36.96,165800.0,17.5583,17.5678,17.5441,17.5536,165800.0
2015-05-14 13:00:00,36.96,36.99,36.96,36.98,107900.0,17.5536,17.5678,17.5536,17.5631,107900.0
2015-05-14 13:30:00,36.99,36.99,36.98,36.98,69400.0,17.5678,17.5678,17.5631,17.5631,69400.0
2015-05-14 14:00:00,36.98,37.0,36.97,37.0,108100.0,17.5631,17.5726,17.5583,17.5726,108100.0
2015-05-14 14:30:00,37.0,37.0,36.94,36.95,248700.0,17.5726,17.5726,17.5441,17.5488,248700.0
2015-05-14 15:00:00,36.95,36.96,36.93,36.93,365800.0,17.5488,17.5536,17.5393,17.5393,365800.0
2015-05-14 15:30:00,36.94,36.95,36.89,36.93,727200.0,17.5441,17.5488,17.5203,17.5393,727200.0
2015-05-15 09:30:00,36.93,36.96,36.82,36.87,491900.0,17.5393,17.5536,17.4871,17.5108,491900.0
2015-05-15 10:00:00,36.87,36.88,36.78,36.86,275100.0,17.5108,17.5156,17.4681,17.5061,275100.0
2015-05-15 10:30:00,36.86,36.95,36.83,36.9,331800.0,17.5061,17.5488,17.4918,17.5251,331800.0
2015-05-15 11:00:00,36.91,37.0,36.89,36.99,245600.0,17.5298,17.5726,17.5203,17.5678,245600.0
2015-05-15 11:30:00,36.99,37.0,36.93,36.94,84200.0,17.5678,17.5726,17.5393,17.5441,84200.0
2015-05-15 12:00:00,36.95,36.97,36.93,36.97,78800.0,17.5488,17.5583,17.5393,17.5583,78800.0
2015-05-15 12:30:00,36.97,37.0,36.96,37.0,67800.0,17.5583,17.5726,17.5536,17.5726,67800.0
2015-05-15 13:00:00,37.0,37.0,36.97,36.98,62800.0,17.5726,17.5726,17.5583,17.5631,62800.0
2015-05-15 13:30:00,36.97,36.99,36.95,36.96,87200.0,17.5583,17.5678,17.5488,17.5536,87200.0
2015-05-15 14:00:00,36.96,36.97,36.94,36.95,80100.0,17.5536,17.5583,17.5441,17.5488,80100.0
2015-05-15 14:30:00,36.96,36.98,36.94,36.97,139200.0,17.5536,17.5631,17.5441,17.5583,139200.0
2015-05-15 15:00:00,36.97,36.98,36.94,36.95,115500.0,17.5583,17.5631,17.5441,17.5488,115500.0
2015-05-15 15:30:00,36.95,37.05,36.95,37.04,509800.0,17.5488,17.5963,17.5488,17.5916,509800.0
2015-05-18 09:30:00,36.62,36.7,36.6,36.67,457400.0,17.3921,17.4301,17.3826,17.4158,457400.0
2015-05-18 10:00:00,36.67,36.73,36.59,36.62,392000.0,17.4158,17.4443,17.3778,17.3921,392000.0
2015-05-18 10:30:00,36.62,36.7,36.57,36.69,426200.0,17.3921,17.4301,17.3683,17.4253,426200.0
2015-05-18 11:00:00,36.7,36.72,36.61,36.63,304900.0,17.4301,17.4396,17.3873,17.3968,304900.0
2015-05-18 11:30:00,36.63,36.68,36.61,36.66,113800.0,17.3968,17.4206,17.3873,17.4111,113800.0
2015-05-18 12:00:00,36.67,36.68,36.65,36.66,124800.0,17.4158,17.4206,17.4063,17.4111,124800.0
2015-05-18 12:30:00,36.66,36.66,36.63,36.64,94500.0,17.4111,17.4111,17.3968,17.4016,94500.0
2015-05-18 13:00:00,36.63,36.65,36.63,36.63,72800.0,17.3968,17.4063,17.3968,17.3968,72800.0
2015-05-18 13:30:00,36.63,36.64,36.58,36.59,138800.0,17.3968,17.4016,17.3731,17.3778,138800.0
2015-05-18 14:00:00,36.59,36.6,36.51,36.52,152600.0,17.3778,17.3826,17.3398,17.3446,152600.0
2015-05-18 14:30:00,36.51,36.52,36.47,36.5,285300.0,17.3398,17.3446,17.3208,17.3351,285300.0
2015-05-18 15:00:00,36.5,36.55,36.46,36.52,279600.0,17.3351,17.3588,17.3161,17.3446,279600.0
2015-05-18 15:30:00,36.52,36.53,36.47,36.5,629500.0,17.3446,17.3493,17.3208,17.3351,629500.0
2015-05-19 09:30:00,35.03,35.15,34.95,35.09,1366200.0,16.6369,16.6939,16.5989,16.6654,1366200.0
2015-05-19 10:00:00,35.08,35.13,34.9,35.02,804000.0,16.6607,16.6844,16.5752,16.6322,804000.0
2015-05-19 10:30:00,35.02,35.06,34.87,34.88,327800.0,16.6322,16.6512,16.561,16.5657,327800.0
2015-05-19 11:00:00,34.88,35.01,34.83,34.99,330700.0,16.5657,16.6274,16.542,16.6179,330700.0
2015-05-19 11:30:00,34.99,35.18,34.99,35.17,418000.0,16.6179,16.7082,16.6179,16.7034,418000.0
2015-05-19 12:00:00,35.17,35.2,35.14,35.18,169100.0,16.7034,16.7177,16.6892,16.7082,169100.0
2015-05-19 12:30:00,35.18,35.22,35.18,35.2,157000.0,16.7082,16.7272,16.7082,16.7177,157000.0
2015-05-19 13:00:00,35.2,35.22,35.19,35.21,134000.0,16.7177,16.7272,16.7129,16.7224,134000.0
2015-05-19 13:30:00,35.2,35.24,35.15,35.16,229000.0,16.7177,16.7367,16.6939,16.6987,229000.0
2015-05-19 14:00:00,35.16,35.24,35.15,35.19,275900.0,16.6987,16.7367,16.6939,16.7129,275900.0
2015-05-19 14:30:00,35.2,35.58,35.15,35.49,1181400.0,16.7177,16.8982,16.6939,16.8554,1181400.0
2015-05-19 15:00:00,35.49,35.91,35.41,35.87,1526600.0,16.8554,17.0549,16.8174,17.0359,1526600.0
2015-05-19 15:30:00,35.88,36.31,35.87,36.21,2558400.0,17.0406,17.2449,17.0359,17.1974,2558400.0
2015-05-20 09:30:00,36.76,36.9,36.68,36.79,1068500.0,17.4586,17.5251,17.4206,17.4728,1068500.0
2015-05-20 10:00:00,36.78,37.01,36.76,36.77,583800.0,17.4681,17.5773,17.4586,17.4633,583800.0
2015-05-20 10:30:00,36.77,36.9,36.75,36.89,418300.0,17.4633,17.5251,17.4538,17.5203,418300.0
2015-05-20 11:00:00,36.89,37.12,36.85,37.12,696500.0,17.5203,17.6296,17.5013,17.6296,696500.0
2015-05-20 11:30:00,37.11,37.14,37.04,37.05,309700.0,17.6248,17.6391,17.5916,17.5963,309700.0
2015-05-20 12:00:00,37.04,37.05,36.97,37.01,186200.0,17.5916,17.5963,17.5583,17.5773,186200.0
2015-05-20 12:30:00,37.01,37.09,37.0,37.09,145700.0,17.5773,17.6153,17.5726,17.6153,145700.0
2015-05-20 13:00:00,37.09,37.11,37.04,37.05,146700.0,17.6153,17.6248,17.5916,17.5963,146700.0
2015-05-20 13:30:00,37.05,37.12,37.03,37.07,165100.0,17.5963,17.6296,17.5868,17.6058,165100.0
2015-05-20 14:00:00,37.07,37.23,37.07,37.23,170800.0,17.6058,17.6818,17.6058,17.6818,170800.0
2015-05-20 14:30:00,37.23,37.23,37.14,37.17,177800.0,17.6818,17.6818,17.6391,17.6533,177800.0
2015-05-20 15:00:00,37.17,37.23,37.08,37.13,273700.0,17.6533,17.6818,17.6106,17.6343,273700.0
2015-05-20 15:30:00,37.13,37.2,37.07,37.14,496900.0,17.6343,17.6675,17.6058,17.6391,496900.0
2015-05-21 09:30:00,37.72,37.83,37.69,37.8,893300.0,17.9145,17.9668,17.9003,17.9525,893300.0
2015-05-21 10:00:00,37.79,37.84,37.76,37.77,453800.0,17.9478,17.9715,17.9335,17.9383,453800.0
2015-05-21 10:30:00,37.76,37.89,37.76,37.86,388900.0,17.9335,17.9953,17.9335,17.981,388900.0
2015-05-21 11:00:00,37.87,38.03,37.85,38.02,548200.0,17.9858,18.0617,17.9763,18.057,548200.0
2015-05-21 11:30:00,38.01,38.03,37.91,37.94,268500.0,18.0522,18.0617,18.0048,18.019,268500.0
2015-05-21 12:00:00,37.94,37.96,37.92,37.95,153900.0,18.019,18.0285,18.0095,18.0237,153900.0
2015-05-21 12:30:00,37.94,37.96,37.94,37.95,158200.0,18.019,18.0285,18.019,18.0237,158200.0
2015-05-21 13:00:00,37.95,38.16,37.95,38.11,364400.0,18.0237,18.1235,18.0237,18.0997,364400.0
2015-05-21 13:30:00,38.11,38.19,38.1,38.16,219200.0,18.0997,18.1377,18.095,18.1235,219200.0
2015-05-21 14:00:00,38.16,38.45,38.16,38.43,861500.0,18.1235,18.2612,18.1235,18.2517,861500.0
2015-05-21 14:30:00,38.43,38.56,38.35,38.51,880800.0,18.2517,18.3135,18.2137,18.2897,880800.0
2015-05-21 15:00:00,38.51,38.6,38.49,38.54,938700.0,18.2897,18.3325,18.2802,18.304,938700.0
2015-05-21 15:30:00,38.53,38.68,38.53,38.67,1962800.0,18.2992,18.3704,18.2992,18.3657,1962800.0
2015-05-22 09:30:00,39.09,39.24,39.07,39.22,1861500.0,18.5652,18.6364,18.5557,18.6269,1861500.0
2015-05-22 10:00:00,39.22,39.39,39.17,39.35,582300.0,18.6269,18.7077,18.6032,18.6887,582300.0
2015-05-22 10:30:00,39.35,39.46,39.34,39.37,662500.0,18.6887,18.7409,18.6839,18.6982,662500.0
2015-05-22 11:00:00,39.37,39.4,39.28,39.32,663900.0,18.6982,18.7124,18.6554,18.6744,663900.0
2015-05-22 11:30:00,39.32,39.32,39.12,39.15,578000.0,18.6744,18.6744,18.5794,18.5937,578000.0
2015-05-22 12:00:00,39.15,39.19,39.1,39.13,392500.0,18.5937,18.6127,18.5699,18.5842,392500.0
2015-05-22 12:30:00,39.13,39.21,39.12,39.16,453400.0,18.5842,18.6222,18.5794,18.5984,453400.0
2015-05-22 13:00:00,39.16,39.21,39.12,39.15,486000.0,18.5984,18.6222,18.5794,18.5937,486000.0
2015-05-22 13:30:00,39.15,39.2,39.15,39.16,315600.0,18.5937,18.6174,18.5937,18.5984,315600.0
2015-05-22 14:00:00,39.16,39.24,39.13,39.24,301900.0,18.5984,18.6364,18.5842,18.6364,301900.0
2015-05-22 14:30:00,39.24,39.31,39.18,39.24,440000.0,18.6364,18.6697,18.6079,18.6364,440000.0
2015-05-22 15:00:00,39.24,39.3,39.24,39.28,276400.0,18.6364,18.6649,18.6364,18.6554,276400.0
2015-05-22 15:30:00,39.28,39.29,39.14,39.21,1015800.0,18.6554,18.6602,18.5889,18.6222,1015800.0
2015-05-26 09:30:00,39.16,39.19,38.8,38.8,793400.0,18.5984,18.6127,18.4274,18.4274,793400.0
2015-05-26 10:00:00,38.8,38.86,38.67,38.71,274100.0,18.4274,18.4559,18.3657,18.3847,274100.0
2015-05-26 10:30:00,38.71,38.71,38.52,38.55,526400.0,18.3847,18.3847,18.2945,18.3087,526400.0
2015-05-26 11:00:00,38.56,38.59,38.4,38.56,524000.0,18.3135,18.3277,18.2375,18.3135,524000.0
2015-05-26 11:30:00,38.55,38.59,38.45,38.45,341400.0,18.3087,18.3277,18.2612,18.2612,341400.0
2015-05-26 12:00:00,38.46,38.58,38.45,38.57,113800.0,18.266,18.323,18.2612,18.3182,113800.0
2015-05-26 12:30:00,38.57,38.61,38.53,38.55,106300.0,18.3182,18.3372,18.2992,18.3087,106300.0
2015-05-26 13:00:00,38.55,38.6,38.51,38.58,145100.0,18.3087,18.3325,18.2897,18.323,145100.0
2015-05-26 13:30:00,38.58,38.59,38.49,38.53,140500.0,18.323,18.3277,18.2802,18.2992,140500.0
2015-05-26 14:00:00,38.52,38.6,38.52,38.58,140900.0,18.2945,18.3325,18.2945,18.323,140900.0
2015-05-26 14:30:00,38.58,38.6,38.57,38.6,125400.0,18.323,18.3325,18.3182,18.3325,125400.0
2015-05-26 15:00:00,38.6,38.63,38.52,38.53,286100.0,18.3325,18.3467,18.2945,18.2992,286100.0
2015-05-26 15:30:00,38.54,38.65,38.53,38.65,678300.0,18.304,18.3562,18.2992,18.3562,678300.0
2015-05-27 09:30:00,38.58,38.84,38.53,38.69,443900.0,18.323,18.4464,18.2992,18.3752,443900.0
2015-05-27 10:00:00,38.7,38.71,38.56,38.58,279200.0,18.3799,18.3847,18.3135,18.323,279200.0
2015-05-27 10:30:00,38.58,38.66,38.55,38.62,264300.0,18.323,18.361,18.3087,18.342,264300.0
2015-05-27 11:00:00,38.63,38.66,38.43,38.46,310100.0,18.3467,18.361,18.2517,18.266,310100.0
2015-05-27 11:30:00,38.47,38.61,38.46,38.58,150800.0,18.2707,18.3372,18.266,18.323,150800.0
2015-05-27 12:00:00,38.58,38.63,38.57,38.62,63900.0,18.323,18.3467,18.3182,18.342,63900.0
2015-05-27 12:30:00,38.62,38.65,38.6,38.62,95100.0,18.342,18.3562,18.3325,18.342,95100.0
2015-05-27 13:00:00,38.63,38.67,38.63,38.65,122300.0,18.3467,18.3657,18.3467,18.3562,122300.0
2015-05-27 13:30:00,38.65,38.73,38.65,38.71,64200.0,18.3562,18.3942,18.3562,18.3847,64200.0
2015-05-27 14:00:00,38.72,38.78,38.67,38.69,131300.0,18.3894,18.4179,18.3657,18.3752,131300.0
2015-05-27 14:30:00,38.7,38.71,38.67,38.7,63700.0,18.3799,18.3847,18.3657,18.3799,63700.0
2015-05-27 15:00:00,38.71,38.72,38.65,38.68,130700.0,18.3847,18.3894,18.3562,18.3704,130700.0
2015-05-27 15:30:00,38.69,38.69,38.59,38.64,438800.0,18.3752,18.3752,18.3277,18.3515,438800.0
2015-05-28 09:30:00,38.48,38.51,38.42,38.43,320500.0,18.2755,18.2897,18.247,18.2517,320500.0
2015-05-28 10:00:00,38.43,38.53,38.36,38.44,226700.0,18.2517,18.2992,18.2185,18.2565,226700.0
2015-05-28 10:30:00,38.43,38.51,38.4,38.48,312900.0,18.2517,18.2897,18.2375,18.2755,312900.0
2015-05-28 11:00:00,38.48,38.65,38.47,38.63,339200.0,18.2755,18.3562,18.2707,18.3467,339200.0
2015-05-28 11:30:00,38.64,38.76,38.63,38.69,191500.0,18.3515,18.4084,18.3467,18.3752,191500.0
2015-05-28 12:00:00,38.7,38.83,38.67,38.82,91300.0,18.3799,18.4417,18.3657,18.4369,91300.0
2015-05-28 12:30:00,38.83,38.85,38.75,38.85,105700.0,18.4417,18.4512,18.4037,18.4512,105700.0
2015-05-28 13:00:00,38.85,38.92,38.84,38.91,137000.0,18.4512,18.4844,18.4464,18.4797,137000.0
2015-05-28 13:30:00,38.91,38.94,38.88,38.92,146000.0,18.4797,18.4939,18.4654,18.4844,146000.0
2015-05-28 14:00:00,38.92,39.04,38.91,39.03,211400.0,18.4844,18.5414,18.4797,18.5367,211400.0
2015-05-28 14:30:00,39.03,39.1,39.02,39.08,165400.0,18.5367,18.5699,18.5319,18.5604,165400.0
2015-05-28 15:00:00,39.07,39.09,39.04,39.08,255500.0,18.5557,18.5652,18.5414,18.5604,255500.0
2015-05-28 15:30:00,39.09,39.24,39.08,39.18,752800.0,18.5652,18.6364,18.5604,18.6079,752800.0
2015-05-29 09:30:00,39.28,39.36,39.21,39.28,440800.0,18.6554,18.6934,18.6222,18.6554,440800.0
2015-05-29 10:00:00,39.29,39.33,39.2,39.22,227200.0,18.6602,18.6792,18.6174,18.6269,227200.0
2015-05-29 10:30:00,39.22,39.23,39.02,39.05,217100.0,18.6269,18.6317,18.5319,18.5462,217100.0
2015-05-29 11:00:00,39.05,39.17,38.88,38.92,270100.0,18.5462,18.6032,18.4654,18.4844,270100.0
2015-05-29 11:30:00,38.92,39.02,38.87,38.98,262400.0,18.4844,18.5319,18.4607,18.5129,262400.0
2015-05-29 12:00:00,38.98,39.02,38.92,38.94,91700.0,18.5129,18.5319,18.4844,18.4939,91700.0
2015-05-29 12:30:00,38.94,38.99,38.93,38.96,76200.0,18.4939,18.5177,18.4892,18.5034,76200.0
2015-05-29 13:00:00,38.95,39.0,38.93,38.99,75500.0,18.4987,18.5224,18.4892,18.5177,75500.0
2015-05-29 13:30:00,38.98,38.99,38.9,38.9,108800.0,18.5129,18.5177,18.4749,18.4749,108800.0
2015-05-29 14:00:00,38.9,38.91,38.83,38.85,141800.0,18.4749,18.4797,18.4417,18.4512,141800.0
2015-05-29 14:30:00,38.85,38.92,38.85,38.92,112600.0,18.4512,18.4844,18.4512,18.4844,112600.0
2015-05-29 15:00:00,38.92,39.1,38.9,39.09,268300.0,18.4844,18.5699,18.4749,18.5652,268300.0
2015-05-29 15:30:00,39.09,39.14,39.04,39.04,469900.0,18.5652,18.5889,18.5414,18.5414,469900.0
2015-06-01 09:30:00,39.0,39.16,38.82,38.86,614505.0,18.5224,18.5984,18.4369,18.4559,614505.0
2015-06-01 10:00:00,38.86,38.86,38.63,38.69,496031.0,18.4559,18.4559,18.3467,18.3752,496031.0
2015-06-01 10:30:00,38.68,38.78,38.63,38.73,178187.0,18.3704,18.4179,18.3467,18.3942,178187.0
2015-06-01 11:00:00,38.73,38.75,38.49,38.51,269081.0,18.3942,18.4037,18.2802,18.2897,269081.0
2015-06-01 11:30:00,38.52,38.63,38.52,38.57,147044.0,18.2945,18.3467,18.2945,18.3182,147044.0
2015-06-01 12:00:00,38.57,38.68,38.56,38.68,134204.0,18.3182,18.3704,18.3135,18.3704,134204.0
2015-06-01 12:30:00,38.68,38.78,38.66,38.77,360131.0,18.3704,18.4179,18.361,18.4132,360131.0
2015-06-01 13:00:00,38.77,38.83,38.76,38.82,198550.0,18.4132,18.4417,18.4084,18.4369,198550.0
2015-06-01 13:30:00,38.83,38.87,38.8,38.8,114374.0,18.4417,18.4607,18.4274,18.4274,114374.0
2015-06-01 14:00:00,38.81,38.91,38.75,38.91,223347.0,18.4322,18.4797,18.4037,18.4797,223347.0
2015-06-01 14:30:00,38.9,38.95,38.87,38.93,287866.0,18.4749,18.4987,18.4607,18.4892,287866.0
2015-06-01 15:00:00,38.93,38.94,38.85,38.86,263683.0,18.4892,18.4939,18.4512,18.4559,263683.0
2015-06-01 15:30:00,38.85,38.85,38.75,38.81,481015.0,18.4512,18.4512,18.4037,18.4322,481015.0
2015-06-02 09:30:00,38.95,39.06,38.89,39.05,352612.0,18.4987,18.5509,18.4702,18.5462,352612.0
2015-06-02 10:00:00,39.05,39.09,38.98,39.03,212084.0,18.5462,18.5652,18.5129,18.5367,212084.0
2015-06-02 10:30:00,39.02,39.19,39.01,39.16,323222.0,18.5319,18.6127,18.5272,18.5984,323222.0
2015-06-02 11:00:00,39.16,39.2,38.96,38.99,226282.0,18.5984,18.6174,18.5034,18.5177,226282.0
2015-06-02 11:30:00,38.99,39.02,38.96,39.01,135902.0,18.5177,18.5319,18.5034,18.5272,135902.0
2015-06-02 12:00:00,39.01,39.09,38.98,38.99,228330.0,18.5272,18.5652,18.5129,18.5177,228330.0
2015-06-02 12:30:00,38.98,38.99,38.91,38.91,168202.0,18.5129,18.5177,18.4797,18.4797,168202.0
2015-06-02 13:00:00,38.92,39.0,38.91,38.94,77228.0,18.4844,18.5224,18.4797,18.4939,77228.0
2015-06-02 13:30:00,38.95,39.02,38.91,38.92,195888.0,18.4987,18.5319,18.4797,18.4844,195888.0
2015-06-02 14:00:00,38.93,38.93,38.74,38.76,358280.0,18.4892,18.4892,18.3989,18.4084,358280.0
2015-06-02 14:30:00,38.76,38.76,38.64,38.69,410185.0,18.4084,18.4084,18.3515,18.3752,410185.0
2015-06-02 15:00:00,38.69,38.73,38.64,38.68,316866.0,18.3752,18.3942,18.3515,18.3704,316866.0
2015-06-02 15:30:00,38.68,38.69,38.61,38.64,1101281.0,18.3704,18.3752,18.3372,18.3515,1101281.0
2015-06-03 09:30:00,38.26,38.38,38.15,38.32,1042039.0,18.171,18.228,18.1187,18.1995,1042039.0
2015-06-03 10:00:00,38.32,38.47,38.31,38.35,822969.0,18.1995,18.2707,18.1947,18.2137,822969.0
2015-06-03 10:30:00,38.36,38.43,38.36,38.4,707603.0,18.2185,18.2517,18.2185,18.2375,707603.0
2015-06-03 11:00:00,38.4,38.41,38.29,38.31,690164.0,18.2375,18.2422,18.1852,18.1947,690164.0
2015-06-03 11:30:00,38.3,38.37,38.16,38.19,479158.0,18.19,18.2232,18.1235,18.1377,479158.0
2015-06-03 12:00:00,38.19,38.19,38.07,38.15,306748.0,18.1377,18.1377,18.0807,18.1187,306748.0
2015-06-03 12:30:00,38.15,38.2,38.14,38.17,186186.0,18.1187,18.1425,18.114,18.1282,186186.0
2015-06-03 13:00:00,38.18,38.23,38.17,38.22,162946.0,18.133,18.1567,18.1282,18.152,162946.0
2015-06-03 13:30:00,38.23,38.25,38.16,38.25,206166.0,18.1567,18.1662,18.1235,18.1662,206166.0
2015-06-03 14:00:00,38.26,38.28,38.18,38.23,199733.0,18.171,18.1805,18.133,18.1567,199733.0
2015-06-03 14:30:00,38.23,38.23,38.16,38.19,227386.0,18.1567,18.1567,18.1235,18.1377,227386.0
2015-06-03 15:00:00,38.2,38.2,38.15,38.18,300798.0,18.1425,18.1425,18.1187,18.133,300798.0
2015-06-03 15:30:00,38.19,38.27,38.14,38.26,761154.0,18.1377,18.1757,18.114,18.171,761154.0
2015-06-04 09:30:00,38.19,38.25,38.1,38.24,581268.0,18.1377,18.1662,18.095,18.1615,581268.0
2015-06-04 10:00:00,38.23,38.36,38.15,38.17,566965.0,18.1567,18.2185,18.1187,18.1282,566965.0
2015-06-04 10:30:00,38.16,38.21,38.11,38.15,288183.0,18.1235,18.1472,18.0997,18.1187,288183.0
2015-06-04 11:00:00,38.14,38.17,38.03,38.04,510509.0,18.114,18.1282,18.0617,18.0665,510509.0
2015-06-04 11:30:00,38.05,38.05,37.82,37.87,449640.0,18.0712,18.0712,17.962,17.9858,449640.0
2015-06-04 12:00:00,37.87,37.89,37.83,37.83,386662.0,17.9858,17.9953,17.9668,17.9668,386662.0
2015-06-04 12:30:00,37.83,37.83,37.75,37.75,692739.0,17.9668,17.9668,17.9288,17.9288,692739.0
2015-06-04 13:00:00,37.75,37.76,37.58,37.6,345413.0,17.9288,17.9335,17.848,17.8575,345413.0
2015-06-04 13:30:00,37.6,37.67,37.58,37.63,220051.0,17.8575,17.8908,17.848,17.8718,220051.0
2015-06-04 14:00:00,37.64,37.7,37.61,37.65,273945.0,17.8765,17.905,17.8623,17.8813,273945.0
2015-06-04 14:30:00,37.64,37.71,37.6,37.69,205777.0,17.8765,17.9098,17.8575,17.9003,205777.0
2015-06-04 15:00:00,37.7,37.74,37.64,37.66,310523.0,17.905,17.924,17.8765,17.886,310523.0
2015-06-04 15:30:00,37.66,37.71,37.62,37.7,804630.0,17.886,17.9098,17.867,17.905,804630.0
2015-06-05 09:30:00,36.89,37.06,36.84,36.95,1057326.0,17.5203,17.6011,17.4966,17.5488,1057326.0
2015-06-05 10:00:00,36.94,37.08,36.94,36.98,357850.0,17.5441,17.6106,17.5441,17.5631,357850.0
2015-06-05 10:30:00,36.98,37.12,36.9,36.97,398684.0,17.5631,17.6296,17.5251,17.5583,398684.0
2015-06-05 11:00:00,36.97,37.01,36.88,36.9,328709.0,17.5583,17.5773,17.5156,17.5251,328709.0
2015-06-05 11:30:00,36.91,36.99,36.87,36.99,255193.0,17.5298,17.5678,17.5108,17.5678,255193.0
2015-06-05 12:00:00,36.99,37.05,36.95,37.03,191071.0,17.5678,17.5963,17.5488,17.5868,191071.0
2015-06-05 12:30:00,37.02,37.18,37.01,37.16,193128.0,17.5821,17.658,17.5773,17.6486,193128.0
2015-06-05 13:00:00,37.17,37.2,37.13,37.15,161605.0,17.6533,17.6675,17.6343,17.6438,161605.0
2015-06-05 13:30:00,37.14,37.18,37.06,37.13,135909.0,17.6391,17.658,17.6011,17.6343,135909.0
2015-06-05 14:00:00,37.14,37.16,37.05,37.08,171474.0,17.6391,17.6486,17.5963,17.6106,171474.0
2015-06-05 14:30:00,37.08,37.09,37.01,37.05,167115.0,17.6106,17.6153,17.5773,17.5963,167115.0
2015-06-05 15:00:00,37.05,37.1,37.02,37.03,180486.0,17.5963,17.6201,17.5821,17.5868,180486.0
2015-06-05 15:30:00,37.03,37.08,36.98,37.04,696509.0,17.5868,17.6106,17.5631,17.5916,696509.0
2015-06-08 09:30:00,37.35,37.45,37.28,37.44,686469.0,17.7388,17.7863,17.7055,17.7815,686469.0
2015-06-08 10:00:00,37.44,37.45,37.32,37.34,273264.0,17.7815,17.7863,17.7245,17.734,273264.0
2015-06-08 10:30:00,37.35,37.38,37.26,37.29,360700.0,17.7388,17.753,17.696,17.7103,360700.0
2015-06-08 11:00:00,37.3,37.36,37.26,37.3,466279.0,17.715,17.7435,17.696,17.715,466279.0
2015-06-08 11:30:00,37.3,37.31,37.19,37.22,191661.0,17.715,17.7198,17.6628,17.677,191661.0
2015-06-08 12:00:00,37.22,37.31,37.21,37.27,279645.0,17.677,17.7198,17.6723,17.7008,279645.0
2015-06-08 12:30:00,37.27,37.28,37.19,37.2,86045.0,17.7008,17.7055,17.6628,17.6675,86045.0
2015-06-08 13:00:00,37.2,37.26,37.18,37.23,78796.0,17.6675,17.696,17.658,17.6818,78796.0
2015-06-08 13:30:00,37.22,37.23,37.15,37.16,142285.0,17.677,17.6818,17.6438,17.6486,142285.0
2015-06-08 14:00:00,37.15,37.16,37.09,37.14,208750.0,17.6438,17.6486,17.6153,17.6391,208750.0
2015-06-08 14:30:00,37.14,37.2,37.1,37.13,246470.0,17.6391,17.6675,17.6201,17.6343,246470.0
2015-06-08 15:00:00,37.14,37.23,37.11,37.2,317434.0,17.6391,17.6818,17.6248,17.6675,317434.0
2015-06-08 15:30:00,37.2,37.25,37.18,37.22,527211.0,17.6675,17.6913,17.658,17.677,527211.0
2015-06-09 09:30:00,37.05,37.12,36.89,36.9,555917.0,17.5963,17.6296,17.5203,17.5251,555917.0
2015-06-09 10:00:00,36.89,36.94,36.78,36.85,454589.0,17.5203,17.5441,17.4681,17.5013,454589.0
2015-06-09 10:30:00,36.84,37.14,36.83,37.09,457740.0,17.4966,17.6391,17.4918,17.6153,457740.0
2015-06-09 11:00:00,37.09,37.15,37.03,37.09,542601.0,17.6153,17.6438,17.5868,17.6153,542601.0
2015-06-09 11:30:00,37.1,37.15,37.08,37.11,147503.0,17.6201,17.6438,17.6106,17.6248,147503.0
2015-06-09 12:00:00,37.11,37.19,37.1,37.19,95345.0,17.6248,17.6628,17.6201,17.6628,95345.0
2015-06-09 12:30:00,37.18,37.22,37.16,37.22,88840.0,17.658,17.677,17.6486,17.677,88840.0
2015-06-09 13:00:00,37.22,37.26,37.22,37.25,132482.0,17.677,17.696,17.677,17.6913,132482.0
2015-06-09 13:30:00,37.25,37.28,37.22,37.24,105951.0,17.6913,17.7055,17.677,17.6865,105951.0
2015-06-09 14:00:00,37.24,37.29,37.22,37.28,102354.0,17.6865,17.7103,17.677,17.7055,102354.0
2015-06-09 14:30:00,37.28,37.31,37.27,37.3,249633.0,17.7055,17.7198,17.7008,17.715,249633.0
2015-06-09 15:00:00,37.29,37.3,37.26,37.26,175877.0,17.7103,17.715,17.696,17.696,175877.0
2015-06-09 15:30:00,37.27,37.27,37.16,37.18,792194.0,17.7008,17.7008,17.6486,17.658,792194.0
2015-06-10 09:30:00,36.39,36.5,36.28,36.49,890421.0,17.8369,17.8908,17.7829,17.8859,890421.0
2015-06-10 10:00:00,36.5,36.51,36.38,36.48,416798.0,17.8908,17.8957,17.832,17.881,416798.0
2015-06-10 10:30:00,36.48,36.63,36.46,36.62,516578.0,17.881,17.9545,17.8712,17.9496,516578.0
2015-06-10 11:00:00,36.63,36.79,36.58,36.63,577524.0,17.9545,18.0329,17.93,17.9545,577524.0
2015-06-10 11:30:00,36.63,36.71,36.6,36.62,144385.0,17.9545,17.9937,17.9398,17.9496,144385.0
2015-06-10 12:00:00,36.62,36.63,36.51,36.53,126875.0,17.9496,17.9545,17.8957,17.9055,126875.0
2015-06-10 12:30:00,36.54,36.58,36.51,36.58,88422.0,17.9104,17.93,17.8957,17.93,88422.0
2015-06-10 13:00:00,36.57,36.58,36.48,36.48,98138.0,17.9251,17.93,17.881,17.881,98138.0
2015-06-10 13:30:00,36.47,36.56,36.44,36.54,141075.0,17.8761,17.9202,17.8614,17.9104,141075.0
2015-06-10 14:00:00,36.54,36.64,36.54,36.62,135643.0,17.9104,17.9594,17.9104,17.9496,135643.0
2015-06-10 14:30:00,36.62,36.63,36.58,36.59,115999.0,17.9496,17.9545,17.93,17.9349,115999.0
2015-06-10 15:00:00,36.6,36.61,36.54,36.57,230596.0,17.9398,17.9447,17.9104,17.9251,230596.0
2015-06-10 15:30:00,36.57,36.59,36.54,36.54,559455.0,17.9251,17.9349,17.9104,17.9104,559455.0
2015-06-11 09:30:00,36.54,36.75,36.54,36.73,353724.0,17.9104,18.0133,17.9104,18.0035,353724.0
2015-06-11 10:00:00,36.74,36.85,36.71,36.83,218918.0,18.0084,18.0623,17.9937,18.0525,218918.0
2015-06-11 10:30:00,36.83,36.83,36.46,36.54,619869.0,18.0525,18.0525,17.8712,17.9104,619869.0
2015-06-11 11:00:00,36.54,36.69,36.5,36.58,494482.0,17.9104,17.9839,17.8908,17.93,494482.0
2015-06-11 11:30:00,36.59,36.7,36.48,36.51,534963.0,17.9349,17.9888,17.881,17.8957,534963.0
2015-06-11 12:00:00,36.51,36.51,36.46,36.51,139552.0,17.8957,17.8957,17.8712,17.8957,139552.0
2015-06-11 12:30:00,36.51,36.6,36.5,36.55,112830.0,17.8957,17.9398,17.8908,17.9153,112830.0
2015-06-11 13:00:00,36.56,36.61,36.54,36.61,101366.0,17.9202,17.9447,17.9104,17.9447,101366.0
2015-06-11 13:30:00,36.6,36.65,36.58,36.61,103870.0,17.9398,17.9643,17.93,17.9447,103870.0
2015-06-11 14:00:00,36.61,36.66,36.59,36.65,174637.0,17.9447,17.9692,17.9349,17.9643,174637.0
2015-06-11 14:30:00,36.65,36.69,36.63,36.63,205625.0,17.9643,17.9839,17.9545,17.9545,205625.0
2015-06-11 15:00:00,36.64,36.67,36.62,36.62,199152.0,17.9594,17.9741,17.9496,17.9496,199152.0
2015-06-11 15:30:00,36.62,36.67,36.59,36.63,506727.0,17.9496,17.9741,17.9349,17.9545,506727.0
2015-06-12 09:30:00,36.36,36.39,36.23,36.34,424553.0,17.8222,17.8369,17.7584,17.8124,424553.0
2015-06-12 10:00:00,36.33,36.45,36.3,36.3,235128.0,17.8075,17.8663,17.7927,17.7927,235128.0
2015-06-12 10:30:00,36.29,36.43,36.26,36.32,256981.0,17.7878,17.8565,17.7731,17.8026,256981.0
2015-06-12 11:00:00,36.32,36.53,36.3,36.5,202062.0,17.8026,17.9055,17.7927,17.8908,202062.0
2015-06-12 11:30:00,36.5,36.53,36.37,36.37,134222.0,17.8908,17.9055,17.8271,17.8271,134222.0
2015-06-12 12:00:00,36.37,36.43,36.32,36.42,60300.0,17.8271,17.8565,17.8026,17.8516,60300.0
2015-06-12 12:30:00,36.42,36.44,36.39,36.39,49714.0,17.8516,17.8614,17.8369,17.8369,49714.0
2015-06-12 13:00:00,36.39,36.45,36.37,36.42,79627.0,17.8369,17.8663,17.8271,17.8516,79627.0
2015-06-12 13:30:00,36.41,36.48,36.41,36.42,91212.0,17.8467,17.881,17.8467,17.8516,91212.0
2015-06-12 14:00:00,36.42,36.48,36.41,36.48,160663.0,17.8516,17.881,17.8467,17.881,160663.0
2015-06-12 14:30:00,36.47,36.48,36.43,36.45,84288.0,17.8761,17.881,17.8565,17.8663,84288.0
2015-06-12 15:00:00,36.45,36.47,36.41,36.43,99955.0,17.8663,17.8761,17.8467,17.8565,99955.0
2015-06-12 15:30:00,36.43,36.49,36.36,36.36,511326.0,17.8565,17.8859,17.8222,17.8222,511326.0
2015-06-15 09:30:00,36.03,36.14,35.95,35.95,430654.0,17.6604,17.7143,17.6212,17.6212,430654.0
2015-06-15 10:00:00,35.95,36.0,35.85,35.92,219680.0,17.6212,17.6457,17.5722,17.6065,219680.0
2015-06-15 10:30:00,35.91,35.98,35.88,35.95,158406.0,17.6016,17.6359,17.5869,17.6212,158406.0
2015-06-15 11:00:00,35.95,36.06,35.9,35.91,227063.0,17.6212,17.6751,17.5967,17.6016,227063.0
2015-06-15 11:30:00,35.91,36.05,35.9,36.0,117356.0,17.6016,17.6702,17.5967,17.6457,117356.0
2015-06-15 12:00:00,35.99,36.01,35.95,35.95,54018.0,17.6408,17.6506,17.6212,17.6212,54018.0
2015-06-15 12:30:00,35.95,36.0,35.93,35.98,86376.0,17.6212,17.6457,17.6114,17.6359,86376.0
2015-06-15 13:00:00,35.98,36.02,35.95,36.0,61069.0,17.6359,17.6555,17.6212,17.6457,61069.0
2015-06-15 13:30:00,36.0,36.1,36.0,36.02,173224.0,17.6457,17.6947,17.6457,17.6555,173224.0
2015-06-15 14:00:00,36.01,36.08,35.98,36.04,74064.0,17.6506,17.6849,17.6359,17.6653,74064.0
2015-06-15 14:30:00,36.03,36.04,36.0,36.01,78339.0,17.6604,17.6653,17.6457,17.6506,78339.0
2015-06-15 15:00:00,36.0,36.03,35.98,36.02,89299.0,17.6457,17.6604,17.6359,17.6555,89299.0
2015-06-15 15:30:00,36.02,36.08,35.99,36.04,344062.0,17.6555,17.6849,17.6408,17.6653,344062.0
2015-06-16 09:30:00,36.3,36.35,36.2,36.31,325077.0,17.7927,17.8173,17.7437,17.7976,325077.0
2015-06-16 10:00:00,36.31,36.41,36.3,36.36,278958.0,17.7976,17.8467,17.7927,17.8222,278958.0
2015-06-16 10:30:00,36.35,36.48,36.32,36.43,248425.0,17.8173,17.881,17.8026,17.8565,248425.0
2015-06-16 11:00:00,36.42,36.55,36.38,36.42,219997.0,17.8516,17.9153,17.832,17.8516,219997.0
2015-06-16 11:30:00,36.42,36.45,36.33,36.37,137725.0,17.8516,17.8663,17.8075,17.8271,137725.0
2015-06-16 12:00:00,36.38,36.45,36.37,36.44,75440.0,17.832,17.8663,17.8271,17.8614,75440.0
2015-06-16 12:30:00,36.44,36.45,36.4,36.41,61456.0,17.8614,17.8663,17.8418,17.8467,61456.0
2015-06-16 13:00:00,36.42,36.47,36.4,36.46,111847.0,17.8516,17.8761,17.8418,17.8712,111847.0
2015-06-16 13:30:00,36.47,36.49,36.44,36.44,201007.0,17.8761,17.8859,17.8614,17.8614,201007.0
2015-06-16 14:00:00,36.44,36.47,36.44,36.46,46110.0,17.8614,17.8761,17.8614,17.8712,46110.0
2015-06-16 14:30:00,36.47,36.51,36.46,36.49,126013.0,17.8761,17.8957,17.8712,17.8859,126013.0
2015-06-16 15:00:00,36.48,36.51,36.47,36.51,133666.0,17.881,17.8957,17.8761,17.8957,133666.0
2015-06-16 15:30:00,36.51,36.58,36.47,36.52,611092.0,17.8957,17.93,17.8761,17.9006,611092.0
2015-06-17 09:30:00,36.42,36.47,36.29,36.34,503335.0,17.8516,17.8761,17.7878,17.8124,503335.0
2015-06-17 10:00:00,36.34,36.35,36.27,36.29,211512.0,17.8124,17.8173,17.778,17.7878,211512.0
2015-06-17 10:30:00,36.29,36.4,36.25,36.38,397783.0,17.7878,17.8418,17.7682,17.832,397783.0
2015-06-17 11:00:00,36.37,36.4,36.17,36.17,184584.0,17.8271,17.8418,17.729,17.729,184584.0
2015-06-17 11:30:00,36.17,36.25,36.12,36.24,159751.0,17.729,17.7682,17.7045,17.7633,159751.0
2015-06-17 12:00:00,36.24,36.25,36.12,36.18,101945.0,17.7633,17.7682,17.7045,17.7339,101945.0
2015-06-17 12:30:00,36.18,36.19,36.1,36.14,93582.0,17.7339,17.7388,17.6947,17.7143,93582.0
2015-06-17 13:00:00,36.14,36.17,36.12,36.16,67363.0,17.7143,17.729,17.7045,17.7241,67363.0
2015-06-17 13:30:00,36.15,36.19,36.09,36.15,144810.0,17.7192,17.7388,17.6898,17.7192,144810.0
2015-06-17 14:00:00,36.15,36.33,36.09,36.16,311019.0,17.7192,17.8075,17.6898,17.7241,311019.0
2015-06-17 14:30:00,36.15,36.37,36.15,36.32,243703.0,17.7192,17.8271,17.7192,17.8026,243703.0
2015-06-17 15:00:00,36.32,36.35,36.27,36.33,190594.0,17.8026,17.8173,17.778,17.8075,190594.0
2015-06-17 15:30:00,36.33,36.36,36.23,36.27,513828.0,17.8075,17.8222,17.7584,17.778,513828.0
2015-06-18 09:30:00,36.69,36.78,36.64,36.78,481168.0,17.9839,18.028,17.9594,18.028,481168.0
2015-06-18 10:00:00,36.78,36.92,36.75,36.8,439779.0,18.028,18.0966,18.0133,18.0378,439779.0
2015-06-18 10:30:00,36.8,36.91,36.74,36.9,321015.0,18.0378,18.0917,18.0084,18.0868,321015.0
2015-06-18 11:00:00,36.91,37.06,36.89,37.04,566277.0,18.0917,18.1653,18.0819,18.1555,566277.0
2015-06-18 11:30:00,37.03,37.06,36.95,36.99,368800.0,18.1506,18.1653,18.1114,18.131,368800.0
2015-06-18 12:00:00,36.99,37.17,36.96,37.12,236048.0,18.131,18.2192,18.1163,18.1947,236048.0
2015-06-18 12:30:00,37.12,37.2,36.99,37.0,198405.0,18.1947,18.2339,18.131,18.1359,198405.0
2015-06-18 13:00:00,37.0,37.04,36.94,36.98,150845.0,18.1359,18.1555,18.1064,18.1261,150845.0
2015-06-18 13:30:00,36.97,37.04,36.94,37.02,122071.0,18.1212,18.1555,18.1064,18.1457,122071.0
2015-06-18 14:00:00,37.02,37.04,36.95,36.95,202200.0,18.1457,18.1555,18.1114,18.1114,202200.0
2015-06-18 14:30:00,36.96,37.12,36.95,37.12,335496.0,18.1163,18.1947,18.1114,18.1947,335496.0
2015-06-18 15:00:00,37.12,37.12,37.04,37.1,153822.0,18.1947,18.1947,18.1555,18.1849,153822.0
2015-06-18 15:30:00,37.11,37.15,37.04,37.06,458456.0,18.1898,18.2094,18.1555,18.1653,458456.0
2015-06-19 09:30:00,36.97,37.13,36.94,37.13,603255.0,18.1212,18.1996,18.1064,18.1996,603255.0
2015-06-19 10:00:00,37.14,37.2,37.11,37.15,158767.0,18.2045,18.2339,18.1898,18.2094,158767.0
2015-06-19 10:30:00,37.15,37.31,37.13,37.2,885817.0,18.2094,18.2878,18.1996,18.2339,885817.0
2015-06-19 11:00:00,37.2,37.22,36.99,37.06,249946.0,18.2339,18.2437,18.131,18.1653,249946.0
2015-06-19 11:30:00,37.06,37.07,36.98,37.04,118509.0,18.1653,18.1702,18.1261,18.1555,118509.0
2015-06-19 12:00:00,37.04,37.05,37.0,37.0,42063.0,18.1555,18.1604,18.1359,18.1359,42063.0
2015-06-19 12:30:00,37.01,37.04,36.99,37.01,36697.0,18.1408,18.1555,18.131,18.1408,36697.0
2015-06-19 13:00:00,37.01,37.05,37.01,37.05,57131.0,18.1408,18.1604,18.1408,18.1604,57131.0
2015-06-19 13:30:00,37.06,37.09,37.04,37.04,60553.0,18.1653,18.18,18.1555,18.1555,60553.0
2015-06-19 14:00:00,37.04,37.05,36.95,36.98,113286.0,18.1555,18.1604,18.1114,18.1261,113286.0
2015-06-19 14:30:00,36.98,37.0,36.96,36.97,80147.0,18.1261,18.1359,18.1163,18.1212,80147.0
2015-06-19 15:00:00,36.97,37.04,36.95,37.02,126181.0,18.1212,18.1555,18.1114,18.1457,126181.0
2015-06-19 15:30:00,37.02,37.05,36.91,36.96,632517.0,18.1457,18.1604,18.0917,18.1163,632517.0
2015-06-22 09:30:00,37.81,37.93,37.78,37.84,555854.0,18.5329,18.5917,18.5182,18.5476,555854.0
2015-06-22 10:00:00,37.84,37.89,37.75,37.8,208133.0,18.5476,18.5721,18.5035,18.528,208133.0
2015-06-22 10:30:00,37.8,37.87,37.76,37.77,178517.0,18.528,18.5623,18.5084,18.5133,178517.0
2015-06-22 11:00:00,37.76,37.8,37.72,37.78,212480.0,18.5084,18.528,18.4888,18.5182,212480.0
2015-06-22 11:30:00,37.76,37.79,37.64,37.64,166277.0,18.5084,18.5231,18.4496,18.4496,166277.0
2015-06-22 12:00:00,37.65,37.67,37.57,37.58,142180.0,18.4545,18.4643,18.4152,18.4202,142180.0
2015-06-22 12:30:00,37.58,37.63,37.58,37.63,161618.0,18.4202,18.4447,18.4202,18.4447,161618.0
2015-06-22 13:00:00,37.62,37.66,37.57,37.59,104378.0,18.4398,18.4594,18.4152,18.4251,104378.0
2015-06-22 13:30:00,37.58,37.66,37.58,37.66,130540.0,18.4202,18.4594,18.4202,18.4594,130540.0
2015-06-22 14:00:00,37.66,37.69,37.57,37.59,92974.0,18.4594,18.4741,18.4152,18.4251,92974.0
2015-06-22 14:30:00,37.59,37.65,37.56,37.64,117462.0,18.4251,18.4545,18.4103,18.4496,117462.0
2015-06-22 15:00:00,37.64,37.65,37.58,37.59,126068.0,18.4496,18.4545,18.4202,18.4251,126068.0
2015-06-22 15:30:00,37.59,37.63,37.57,37.6,622940.0,18.4251,18.4447,18.4152,18.43,622940.0
2015-06-23 09:30:00,37.98,38.14,37.91,38.11,439669.0,18.6162,18.6946,18.5819,18.6799,439669.0
2015-06-23 10:00:00,38.1,38.1,37.95,37.98,205366.0,18.675,18.675,18.6015,18.6162,205366.0
2015-06-23 10:30:00,37.97,38.0,37.93,38.0,161754.0,18.6113,18.626,18.5917,18.626,161754.0
2015-06-23 11:00:00,38.0,38.01,37.93,37.97,225404.0,18.626,18.6309,18.5917,18.6113,225404.0
2015-06-23 11:30:00,37.95,37.97,37.9,37.96,309983.0,18.6015,18.6113,18.577,18.6064,309983.0
2015-06-23 12:00:00,37.96,37.97,37.87,37.88,50691.0,18.6064,18.6113,18.5623,18.5672,50691.0
2015-06-23 12:30:00,37.87,37.89,37.84,37.84,62428.0,18.5623,18.5721,18.5476,18.5476,62428.0
2015-06-23 13:00:00,37.85,37.9,37.85,37.86,44880.0,18.5525,18.577,18.5525,18.5574,44880.0
2015-06-23 13:30:00,37.87,37.89,37.84,37.89,55917.0,18.5623,18.5721,18.5476,18.5721,55917.0
2015-06-23 14:00:00,37.89,37.9,37.8,37.81,60981.0,18.5721,18.577,18.528,18.5329,60981.0
2015-06-23 14:30:00,37.81,37.91,37.8,37.86,131256.0,18.5329,18.5819,18.528,18.5574,131256.0
2015-06-23 15:00:00,37.86,37.87,37.83,37.84,136144.0,18.5574,18.5623,18.5427,18.5476,136144.0
2015-06-23 15:30:00,37.84,37.88,37.8,37.8,297391.0,18.5476,18.5672,18.528,18.528,297391.0
2015-06-24 09:30:00,37.62,37.67,37.52,37.65,238454.0,18.4398,18.4643,18.3907,18.4545,238454.0
2015-06-24 10:00:00,37.64,37.67,37.56,37.62,339396.0,18.4496,18.4643,18.4103,18.4398,339396.0
2015-06-24 10:30:00,37.63,37.67,37.58,37.65,192546.0,18.4447,18.4643,18.4202,18.4545,192546.0
2015-06-24 11:00:00,37.65,37.67,37.56,37.57,192732.0,18.4545,18.4643,18.4103,18.4152,192732.0
2015-06-24 11:30:00,37.57,37.61,37.53,37.54,135067.0,18.4152,18.4349,18.3956,18.4005,135067.0
2015-06-24 12:00:00,37.54,37.57,37.5,37.54,41853.0,18.4005,18.4152,18.3809,18.4005,41853.0
2015-06-24 12:30:00,37.54,37.58,37.51,37.54,49398.0,18.4005,18.4202,18.3858,18.4005,49398.0
2015-06-24 13:00:00,37.53,37.56,37.43,37.44,61353.0,18.3956,18.4103,18.3466,18.3515,61353.0
2015-06-24 13:30:00,37.43,37.46,37.41,37.45,102837.0,18.3466,18.3613,18.3368,18.3564,102837.0
2015-06-24 14:00:00,37.46,37.48,37.41,37.42,106195.0,18.3613,18.3711,18.3368,18.3417,106195.0
2015-06-24 14:30:00,37.43,37.48,37.41,37.47,74781.0,18.3466,18.3711,18.3368,18.3662,74781.0
2015-06-24 15:00:00,37.47,37.54,37.46,37.54,95607.0,18.3662,18.4005,18.3613,18.4005,95607.0
2015-06-24 15:30:00,37.53,37.53,37.45,37.47,250621.0,18.3956,18.3956,18.3564,18.3662,250621.0
2015-06-25 09:30:00,37.69,37.74,37.55,37.7,372739.0,18.4741,18.4986,18.4054,18.479,372739.0
2015-06-25 10:00:00,37.69,37.71,37.61,37.64,217248.0,18.4741,18.4839,18.4349,18.4496,217248.0
2015-06-25 10:30:00,37.64,37.73,37.6,37.67,134158.0,18.4496,18.4937,18.43,18.4643,134158.0
2015-06-25 11:00:00,37.68,37.71,37.6,37.64,156245.0,18.4692,18.4839,18.43,18.4496,156245.0
2015-06-25 11:30:00,37.64,37.69,37.6,37.67,55554.0,18.4496,18.4741,18.43,18.4643,55554.0
2015-06-25 12:00:00,37.67,37.68,37.61,37.66,49828.0,18.4643,18.4692,18.4349,18.4594,49828.0
2015-06-25 12:30:00,37.66,37.67,37.63,37.66,51335.0,18.4594,18.4643,18.4447,18.4594,51335.0
2015-06-25 13:00:00,37.66,37.69,37.64,37.65,65090.0,18.4594,18.4741,18.4496,18.4545,65090.0
2015-06-25 13:30:00,37.64,37.64,37.58,37.59,60948.0,18.4496,18.4496,18.4202,18.4251,60948.0
2015-06-25 14:00:00,37.59,37.6,37.44,37.45,145265.0,18.4251,18.43,18.3515,18.3564,145265.0
2015-06-25 14:30:00,37.45,37.51,37.44,37.49,139022.0,18.3564,18.3858,18.3515,18.376,139022.0
2015-06-25 15:00:00,37.49,37.6,37.48,37.56,121854.0,18.376,18.43,18.3711,18.4103,121854.0
2015-06-25 15:30:00,37.56,37.58,37.47,37.47,492635.0,18.4103,18.4202,18.3662,18.3662,492635.0
2015-06-26 09:30:00,37.38,37.46,37.35,37.41,275786.0,18.3221,18.3613,18.3074,18.3368,275786.0
2015-06-26 10:00:00,37.41,37.55,37.38,37.41,227931.0,18.3368,18.4054,18.3221,18.3368,227931.0
2015-06-26 10:30:00,37.41,37.43,37.24,37.26,187245.0,18.3368,18.3466,18.2535,18.2633,187245.0
2015-06-26 11:00:00,37.25,37.38,37.25,37.31,119607.0,18.2584,18.3221,18.2584,18.2878,119607.0
2015-06-26 11:30:00,37.32,37.37,37.26,37.32,108044.0,18.2927,18.3172,18.2633,18.2927,108044.0
2015-06-26 12:00:00,37.31,37.33,37.27,37.29,43078.0,18.2878,18.2976,18.2682,18.278,43078.0
2015-06-26 12:30:00,37.29,37.29,37.12,37.14,365855.0,18.278,18.278,18.1947,18.2045,365855.0
2015-06-26 13:00:00,37.14,37.17,37.07,37.1,243913.0,18.2045,18.2192,18.1702,18.1849,243913.0
2015-06-26 13:30:00,37.09,37.12,37.06,37.07,114319.0,18.18,18.1947,18.1653,18.1702,114319.0
2015-06-26 14:00:00,37.08,37.1,37.04,37.09,109451.0,18.1751,18.1849,18.1555,18.18,109451.0
2015-06-26 14:30:00,37.09,37.16,37.09,37.13,101975.0,18.18,18.2143,18.18,18.1996,101975.0
2015-06-26 15:00:00,37.13,37.21,37.12,37.18,170437.0,18.1996,18.2388,18.1947,18.2241,170437.0
2015-06-26 15:30:00,37.18,37.24,37.13,37.2,391413.0,18.2241,18.2535,18.1996,18.2339,391413.0
2015-06-29 09:30:00,36.72,36.9,36.66,36.8,502131.0,17.9986,18.0868,17.9692,18.0378,502131.0
2015-06-29 10:00:00,36.79,36.87,36.64,36.68,202524.0,18.0329,18.0721,17.9594,17.979,202524.0
2015-06-29 10:30:00,36.68,36.84,36.66,36.75,142359.0,17.979,18.0574,17.9692,18.0133,142359.0
2015-06-29 11:00:00,36.76,36.78,36.64,36.77,297070.0,18.0182,18.028,17.9594,18.0231,297070.0
2015-06-29 11:30:00,36.77,36.77,36.68,36.69,128117.0,18.0231,18.0231,17.979,17.9839,128117.0
2015-06-29 12:00:00,36.69,36.72,36.65,36.68,72980.0,17.9839,17.9986,17.9643,17.979,72980.0
2015-06-29 12:30:00,36.67,36.67,36.56,36.64,230765.0,17.9741,17.9741,17.9202,17.9594,230765.0
2015-06-29 13:00:00,36.64,36.66,36.56,36.63,176988.0,17.9594,17.9692,17.9202,17.9545,176988.0
2015-06-29 13:30:00,36.64,36.69,36.58,36.61,225551.0,17.9594,17.9839,17.93,17.9447,225551.0
2015-06-29 14:00:00,36.6,36.63,36.57,36.61,195499.0,17.9398,17.9545,17.9251,17.9447,195499.0
2015-06-29 14:30:00,36.61,36.65,36.56,36.61,246306.0,17.9447,17.9643,17.9202,17.9447,246306.0
2015-06-29 15:00:00,36.6,36.62,36.51,36.52,365003.0,17.9398,17.9496,17.8957,17.9006,365003.0
2015-06-29 15:30:00,36.52,36.58,36.43,36.52,839440.0,17.9006,17.93,17.8565,17.9006,839440.0
2015-06-30 09:30:00,36.68,36.68,36.42,36.42,528995.0,17.979,17.979,17.8516,17.8516,528995.0
2015-06-30 10:00:00,36.42,36.51,36.34,36.45,178361.0,17.8516,17.8957,17.8124,17.8663,178361.0
2015-06-30 10:30:00,36.46,36.47,36.3,36.32,179476.0,17.8712,17.8761,17.7927,17.8026,179476.0
2015-06-30 11:00:00,36.33,36.45,36.24,36.28,302719.0,17.8075,17.8663,17.7633,17.7829,302719.0
2015-06-30 11:30:00,36.29,36.32,36.1,36.21,369849.0,17.7878,17.8026,17.6947,17.7486,369849.0
2015-06-30 12:00:00,36.21,36.26,36.18,36.23,775069.0,17.7486,17.7731,17.7339,17.7584,775069.0
2015-06-30 12:30:00,36.23,36.41,36.21,36.36,599897.0,17.7584,17.8467,17.7486,17.8222,599897.0
2015-06-30 13:00:00,36.36,36.49,36.35,36.48,292623.0,17.8222,17.8859,17.8173,17.881,292623.0
2015-06-30 13:30:00,36.48,36.61,36.47,36.55,258182.0,17.881,17.9447,17.8761,17.9153,258182.0
2015-06-30 14:00:00,36.55,36.63,36.52,36.55,183407.0,17.9153,17.9545,17.9006,17.9153,183407.0
2015-06-30 14:30:00,36.55,36.59,36.45,36.46,134560.0,17.9153,17.9349,17.8663,17.8712,134560.0
2015-06-30 15:00:00,36.45,36.49,36.37,36.39,201837.0,17.8663,17.8859,17.8271,17.8369,201837.0
2015-06-30 15:30:00,36.39,36.51,36.38,36.45,738190.0,17.8369,17.8957,17.832,17.8663,738190.0
2015-07-01 09:30:00,36.74,36.79,36.64,36.69,262721.0,18.0084,18.0329,17.9594,17.9839,262721.0
2015-07-01 10:00:00,36.69,36.71,36.58,36.64,165429.0,17.9839,17.9937,17.93,17.9594,165429.0
2015-07-01 10:30:00,36.63,36.63,36.48,36.58,194245.0,17.9545,17.9545,17.881,17.93,194245.0
2015-07-01 11:00:00,36.58,36.66,36.49,36.55,175518.0,17.93,17.9692,17.8859,17.9153,175518.0
2015-07-01 11:30:00,36.55,36.65,36.5,36.61,134795.0,17.9153,17.9643,17.8908,17.9447,134795.0
2015-07-01 12:00:00,36.6,36.61,36.47,36.53,127378.0,17.9398,17.9447,17.8761,17.9055,127378.0
2015-07-01 12:30:00,36.54,36.57,36.48,36.52,141145.0,17.9104,17.9251,17.881,17.9006,141145.0
2015-07-01 13:00:00,36.51,36.57,36.46,36.55,263997.0,17.8957,17.9251,17.8712,17.9153,263997.0
2015-07-01 13:30:00,36.55,36.63,36.53,36.53,152242.0,17.9153,17.9545,17.9055,17.9055,152242.0
2015-07-01 14:00:00,36.54,36.57,36.48,36.53,106331.0,17.9104,17.9251,17.881,17.9055,106331.0
2015-07-01 14:30:00,36.53,36.58,36.5,36.54,97319.0,17.9055,17.93,17.8908,17.9104,97319.0
2015-07-01 15:00:00,36.53,36.58,36.53,36.56,90168.0,17.9055,17.93,17.9055,17.9202,90168.0
2015-07-01 15:30:00,36.57,36.57,36.49,36.53,353091.0,17.9251,17.9251,17.8859,17.9055,353091.0
2015-07-02 09:30:00,36.75,36.79,36.68,36.71,280036.0,18.0133,18.0329,17.979,17.9937,280036.0
2015-07-02 10:00:00,36.7,36.8,36.68,36.75,234194.0,17.9888,18.0378,17.979,18.0133,234194.0
2015-07-02 10:30:00,36.74,36.84,36.74,36.81,112974.0,18.0084,18.0574,18.0084,18.0427,112974.0
2015-07-02 11:00:00,36.8,36.83,36.74,36.8,138662.0,18.0378,18.0525,18.0084,18.0378,138662.0
2015-07-02 11:30:00,36.8,36.83,36.71,36.73,87899.0,18.0378,18.0525,17.9937,18.0035,87899.0
2015-07-02 12:00:00,36.73,36.75,36.68,36.69,69923.0,18.0035,18.0133,17.979,17.9839,69923.0
2015-07-02 12:30:00,36.69,36.73,36.67,36.72,66671.0,17.9839,18.0035,17.9741,17.9986,66671.0
2015-07-02 13:00:00,36.72,36.73,36.69,36.73,49726.0,17.9986,18.0035,17.9839,18.0035,49726.0
2015-07-02 13:30:00,36.73,36.74,36.69,36.7,115781.0,18.0035,18.0084,17.9839,17.9888,115781.0
2015-07-02 14:00:00,36.7,36.76,36.69,36.75,143777.0,17.9888,18.0182,17.9839,18.0133,143777.0
2015-07-02 14:30:00,36.75,36.78,36.71,36.72,210698.0,18.0133,18.028,17.9937,17.9986,210698.0
2015-07-02 15:00:00,36.72,36.73,36.69,36.72,90041.0,17.9986,18.0035,17.9839,17.9986,90041.0
2015-07-02 15:30:00,36.72,36.73,36.67,36.67,337984.0,17.9986,18.0035,17.9741,17.9741,337984.0
2015-07-06 09:30:00,36.03,36.14,35.98,36.01,494957.0,17.6604,17.7143,17.6359,17.6506,494957.0
2015-07-06 10:00:00,36.01,36.08,35.97,36.08,197095.0,17.6506,17.6849,17.631,17.6849,197095.0
2015-07-06 10:30:00,36.08,36.22,36.07,36.12,125776.0,17.6849,17.7535,17.68,17.7045,125776.0
2015-07-06 11:00:00,36.12,36.15,35.99,36.02,126173.0,17.7045,17.7192,17.6408,17.6555,126173.0
2015-07-06 11:30:00,36.02,36.09,35.99,36.09,173098.0,17.6555,17.6898,17.6408,17.6898,173098.0
2015-07-06 12:00:00,36.09,36.1,36.02,36.02,102681.0,17.6898,17.6947,17.6555,17.6555,102681.0
2015-07-06 12:30:00,36.01,36.02,35.96,36.02,63958.0,17.6506,17.6555,17.6261,17.6555,63958.0
2015-07-06 13:00:00,36.02,36.08,35.98,35.98,100598.0,17.6555,17.6849,17.6359,17.6359,100598.0
2015-07-06 13:30:00,35.98,35.99,35.9,35.91,128023.0,17.6359,17.6408,17.5967,17.6016,128023.0
2015-07-06 14:00:00,35.91,35.98,35.88,35.89,183986.0,17.6016,17.6359,17.5869,17.5918,183986.0
2015-07-06 14:30:00,35.88,35.94,35.88,35.89,107958.0,17.5869,17.6163,17.5869,17.5918,107958.0
2015-07-06 15:00:00,35.89,35.95,35.87,35.92,161962.0,17.5918,17.6212,17.582,17.6065,161962.0
2015-07-06 15:30:00,35.93,36.0,35.93,35.99,518467.0,17.6114,17.6457,17.6114,17.6408,518467.0
2015-07-07 09:30:00,35.49,35.52,35.4,35.41,594783.0,17.3957,17.4104,17.3516,17.3565,594783.0
2015-07-07 10:00:00,35.41,35.45,35.0,35.0,594473.0,17.3565,17.3761,17.1555,17.1555,594473.0
2015-07-07 10:30:00,35.0,35.04,34.9,34.96,607192.0,17.1555,17.1751,17.1065,17.1359,607192.0
2015-07-07 11:00:00,34.95,34.96,34.8,34.84,507802.0,17.131,17.1359,17.0575,17.0771,507802.0
2015-07-07 11:30:00,34.84,35.02,34.79,34.96,353033.0,17.0771,17.1653,17.0526,17.1359,353033.0
2015-07-07 12:00:00,34.95,35.0,34.91,34.98,193590.0,17.131,17.1555,17.1114,17.1457,193590.0
2015-07-07 12:30:00,34.97,35.12,34.97,35.1,202002.0,17.1408,17.2144,17.1408,17.2046,202002.0
2015-07-07 13:00:00,35.1,35.2,35.05,35.18,127302.0,17.2046,17.2536,17.1801,17.2438,127302.0
2015-07-07 13:30:00,35.18,35.26,35.13,35.26,248216.0,17.2438,17.283,17.2193,17.283,248216.0
2015-07-07 14:00:00,35.25,35.27,35.19,35.22,192255.0,17.2781,17.2879,17.2487,17.2634,192255.0
2015-07-07 14:30:00,35.22,35.46,35.22,35.43,359628.0,17.2634,17.381,17.2634,17.3663,359628.0
2015-07-07 15:00:00,35.44,35.66,35.43,35.65,677554.0,17.3712,17.479,17.3663,17.4741,677554.0
2015-07-07 15:30:00,35.64,35.68,35.56,35.64,757446.0,17.4692,17.4888,17.43,17.4692,757446.0
2015-07-08 09:30:00,35.15,35.2,35.06,35.07,501898.0,17.2291,17.2536,17.185,17.1899,501898.0
2015-07-08 10:00:00,35.07,35.12,34.97,35.09,215021.0,17.1899,17.2144,17.1408,17.1997,215021.0
2015-07-08 10:30:00,35.1,35.17,34.98,35.15,217415.0,17.2046,17.2389,17.1457,17.2291,217415.0
2015-07-08 11:00:00,35.15,35.17,35.09,35.12,334753.0,17.2291,17.2389,17.1997,17.2144,334753.0
2015-07-08 11:30:00,35.12,35.2,35.11,35.2,163867.0,17.2144,17.2536,17.2095,17.2536,163867.0
2015-07-08 12:00:00,35.2,35.28,35.18,35.24,116979.0,17.2536,17.2928,17.2438,17.2732,116979.0
2015-07-08 12:30:00,35.25,35.27,35.18,35.27,94150.0,17.2781,17.2879,17.2438,17.2879,94150.0
2015-07-08 13:00:00,35.27,35.29,35.21,35.26,134222.0,17.2879,17.2977,17.2585,17.283,134222.0
2015-07-08 13:30:00,35.27,35.32,35.22,35.28,85005.0,17.2879,17.3124,17.2634,17.2928,85005.0
2015-07-08 14:00:00,35.28,35.28,35.18,35.2,152696.0,17.2928,17.2928,17.2438,17.2536,152696.0
2015-07-08 14:30:00,35.2,35.2,35.04,35.06,199012.0,17.2536,17.2536,17.1751,17.185,199012.0
2015-07-08 15:00:00,35.06,35.21,35.06,35.11,306040.0,17.185,17.2585,17.185,17.2095,306040.0
2015-07-08 15:30:00,35.11,35.2,35.1,35.12,506042.0,17.2095,17.2536,17.2046,17.2144,506042.0
2015-07-09 09:30:00,35.54,35.63,35.53,35.63,286849.0,17.4202,17.4643,17.4153,17.4643,286849.0
2015-07-09 10:00:00,35.63,35.64,35.4,35.4,188269.0,17.4643,17.4692,17.3516,17.3516,188269.0
2015-07-09 10:30:00,35.41,35.49,35.41,35.42,119551.0,17.3565,17.3957,17.3565,17.3614,119551.0
2015-07-09 11:00:00,35.43,35.52,35.38,35.39,155590.0,17.3663,17.4104,17.3418,17.3467,155590.0
2015-07-09 11:30:00,35.4,35.5,35.38,35.45,463995.0,17.3516,17.4006,17.3418,17.3761,463995.0
2015-07-09 12:00:00,35.45,35.49,35.43,35.44,160192.0,17.3761,17.3957,17.3663,17.3712,160192.0
2015-07-09 12:30:00,35.43,35.47,35.39,35.45,117255.0,17.3663,17.3859,17.3467,17.3761,117255.0
2015-07-09 13:00:00,35.46,35.57,35.46,35.51,335215.0,17.381,17.4349,17.381,17.4055,335215.0
2015-07-09 13:30:00,35.51,35.57,35.49,35.52,171377.0,17.4055,17.4349,17.3957,17.4104,171377.0
2015-07-09 14:00:00,35.52,35.53,35.44,35.47,152902.0,17.4104,17.4153,17.3712,17.3859,152902.0
2015-07-09 14:30:00,35.46,35.56,35.46,35.53,155474.0,17.381,17.43,17.381,17.4153,155474.0
2015-07-09 15:00:00,35.54,35.56,35.46,35.46,160138.0,17.4202,17.43,17.381,17.381,160138.0
2015-07-09 15:30:00,35.46,35.47,35.37,35.38,347498.0,17.381,17.3859,17.3369,17.3418,347498.0
2015-07-10 09:30:00,36.4,36.45,36.29,36.3,1153198.0,17.8418,17.8663,17.7878,17.7927,1153198.0
2015-07-10 10:00:00,36.31,36.5,36.31,36.43,624969.0,17.7976,17.8908,17.7976,17.8565,624969.0
2015-07-10 10:30:00,36.43,36.44,36.29,36.44,135688.0,17.8565,17.8614,17.7878,17.8614,135688.0
2015-07-10 11:00:00,36.44,36.49,36.4,36.47,193471.0,17.8614,17.8859,17.8418,17.8761,193471.0
2015-07-10 11:30:00,36.48,36.58,36.43,36.53,112269.0,17.881,17.93,17.8565,17.9055,112269.0
2015-07-10 12:00:00,36.53,36.54,36.48,36.5,81975.0,17.9055,17.9104,17.881,17.8908,81975.0
2015-07-10 12:30:00,36.51,36.51,36.37,36.43,96391.0,17.8957,17.8957,17.8271,17.8565,96391.0
2015-07-10 13:00:00,36.43,36.45,36.33,36.37,47117.0,17.8565,17.8663,17.8075,17.8271,47117.0
2015-07-10 13:30:00,36.37,36.38,36.34,36.38,66730.0,17.8271,17.832,17.8124,17.832,66730.0
2015-07-10 14:00:00,36.38,36.45,36.37,36.39,71610.0,17.832,17.8663,17.8271,17.8369,71610.0
2015-07-10 14:30:00,36.4,36.48,36.39,36.45,204242.0,17.8418,17.881,17.8369,17.8663,204242.0
2015-07-10 15:00:00,36.45,36.5,36.43,36.47,155595.0,17.8663,17.8908,17.8565,17.8761,155595.0
2015-07-10 15:30:00,36.47,36.57,36.45,36.46,610609.0,17.8761,17.9251,17.8663,17.8712,610609.0
2015-07-13 09:30:00,36.72,36.77,36.68,36.77,331414.0,17.9986,18.0231,17.979,18.0231,331414.0
2015-07-13 10:00:00,36.77,36.85,36.77,36.82,167236.0,18.0231,18.0623,18.0231,18.0476,167236.0
2015-07-13 10:30:00,36.82,36.85,36.78,36.82,161793.0,18.0476,18.0623,18.028,18.0476,161793.0
2015-07-13 11:00:00,36.81,36.83,36.74,36.75,295881.0,18.0427,18.0525,18.0084,18.0133,295881.0
2015-07-13 11:30:00,36.75,36.8,36.72,36.77,144802.0,18.0133,18.0378,17.9986,18.0231,144802.0
2015-07-13 12:00:00,36.78,36.78,36.67,36.7,63985.0,18.028,18.028,17.9741,17.9888,63985.0
2015-07-13 12:30:00,36.7,36.72,36.65,36.67,73420.0,17.9888,17.9986,17.9643,17.9741,73420.0
2015-07-13 13:00:00,36.66,36.69,36.65,36.68,94702.0,17.9692,17.9839,17.9643,17.979,94702.0
2015-07-13 13:30:00,36.68,36.7,36.54,36.57,123407.0,17.979,17.9888,17.9104,17.9251,123407.0
2015-07-13 14:00:00,36.58,36.65,36.58,36.62,81420.0,17.93,17.9643,17.93,17.9496,81420.0
2015-07-13 14:30:00,36.62,36.63,36.57,36.6,72974.0,17.9496,17.9545,17.9251,17.9398,72974.0
2015-07-13 15:00:00,36.61,36.62,36.56,36.59,100291.0,17.9447,17.9496,17.9202,17.9349,100291.0
2015-07-13 15:30:00,36.59,36.63,36.57,36.59,319258.0,17.9349,17.9545,17.9251,17.9349,319258.0
2015-07-14 09:30:00,36.76,36.83,36.71,36.82,221834.0,18.0182,18.0525,17.9937,18.0476,221834.0
2015-07-14 10:00:00,36.82,36.93,36.81,36.92,139907.0,18.0476,18.1015,18.0427,18.0966,139907.0
2015-07-14 10:30:00,36.92,36.98,36.89,36.93,279261.0,18.0966,18.1261,18.0819,18.1015,279261.0
2015-07-14 11:00:00,36.93,37.02,36.92,37.0,179898.0,18.1015,18.1457,18.0966,18.1359,179898.0
2015-07-14 11:30:00,36.99,37.08,36.99,37.01,108158.0,18.131,18.1751,18.131,18.1408,108158.0
2015-07-14 12:00:00,37.01,37.07,36.95,36.97,131888.0,18.1408,18.1702,18.1114,18.1212,131888.0
2015-07-14 12:30:00,36.97,36.97,36.9,36.93,60195.0,18.1212,18.1212,18.0868,18.1015,60195.0
2015-07-14 13:00:00,36.92,36.94,36.9,36.93,103313.0,18.0966,18.1064,18.0868,18.1015,103313.0
2015-07-14 13:30:00,36.93,37.03,36.92,37.02,126191.0,18.1015,18.1506,18.0966,18.1457,126191.0
2015-07-14 14:00:00,37.03,37.05,36.98,36.99,107852.0,18.1506,18.1604,18.1261,18.131,107852.0
2015-07-14 14:30:00,36.99,37.02,36.97,36.99,87181.0,18.131,18.1457,18.1212,18.131,87181.0
2015-07-14 15:00:00,36.98,37.05,36.98,37.05,102273.0,18.1261,18.1604,18.1261,18.1604,102273.0
2015-07-14 15:30:00,37.05,37.05,36.98,36.98,316998.0,18.1604,18.1604,18.1261,18.1261,316998.0
2015-07-15 09:30:00,36.91,36.92,36.58,36.59,1124528.0,18.0917,18.0966,17.93,17.9349,1124528.0
2015-07-15 10:00:00,36.6,36.76,36.59,36.74,277716.0,17.9398,18.0182,17.9349,18.0084,277716.0
2015-07-15 10:30:00,36.74,36.82,36.74,36.79,248189.0,18.0084,18.0476,18.0084,18.0329,248189.0
2015-07-15 11:00:00,36.78,36.85,36.74,36.75,241483.0,18.028,18.0623,18.0084,18.0133,241483.0
2015-07-15 11:30:00,36.75,36.77,36.68,36.72,178035.0,18.0133,18.0231,17.979,17.9986,178035.0
2015-07-15 12:00:00,36.72,36.76,36.7,36.76,96301.0,17.9986,18.0182,17.9888,18.0182,96301.0
2015-07-15 12:30:00,36.75,36.85,36.75,36.85,125319.0,18.0133,18.0623,18.0133,18.0623,125319.0
2015-07-15 13:00:00,36.84,36.86,36.79,36.82,72882.0,18.0574,18.0672,18.0329,18.0476,72882.0
2015-07-15 13:30:00,36.82,36.85,36.79,36.85,82055.0,18.0476,18.0623,18.0329,18.0623,82055.0
2015-07-15 14:00:00,36.85,36.86,36.8,36.81,92888.0,18.0623,18.0672,18.0378,18.0427,92888.0
2015-07-15 14:30:00,36.81,36.81,36.66,36.68,141050.0,18.0427,18.0427,17.9692,17.979,141050.0
2015-07-15 15:00:00,36.69,36.73,36.66,36.73,161333.0,17.9839,18.0035,17.9692,18.0035,161333.0
2015-07-15 15:30:00,36.73,36.79,36.71,36.78,464205.0,18.0035,18.0329,17.9937,18.028,464205.0
2015-07-16 09:30:00,36.98,37.08,36.95,37.02,267713.0,18.1261,18.1751,18.1114,18.1457,267713.0
2015-07-16 10:00:00,37.03,37.14,36.99,37.12,172337.0,18.1506,18.2045,18.131,18.1947,172337.0
2015-07-16 10:30:00,37.12,37.15,37.07,37.1,285170.0,18.1947,18.2094,18.1702,18.1849,285170.0
2015-07-16 11:00:00,37.1,37.11,36.95,37.03,419339.0,18.1849,18.1898,18.1114,18.1506,419339.0
2015-07-16 11:30:00,37.02,37.06,36.95,36.95,114203.0,18.1457,18.1653,18.1114,18.1114,114203.0
2015-07-16 12:00:00,36.96,36.97,36.92,36.95,177533.0,18.1163,18.1212,18.0966,18.1114,177533.0
2015-07-16 12:30:00,36.96,36.99,36.91,36.93,68001.0,18.1163,18.131,18.0917,18.1015,68001.0
2015-07-16 13:00:00,36.93,36.98,36.91,36.98,91848.0,18.1015,18.1261,18.0917,18.1261,91848.0
2015-07-16 13:30:00,36.98,37.03,36.94,36.95,114429.0,18.1261,18.1506,18.1064,18.1114,114429.0
2015-07-16 14:00:00,36.95,37.02,36.94,36.94,96235.0,18.1114,18.1457,18.1064,18.1064,96235.0
2015-07-16 14:30:00,36.95,37.0,36.94,36.96,208917.0,18.1114,18.1359,18.1064,18.1163,208917.0
2015-07-16 15:00:00,36.96,37.04,36.96,37.04,100403.0,18.1163,18.1555,18.1163,18.1555,100403.0
2015-07-16 15:30:00,37.04,37.05,37.0,37.04,359039.0,18.1555,18.1604,18.1359,18.1555,359039.0
2015-07-17 09:30:00,36.94,36.94,36.86,36.88,347724.0,18.1064,18.1064,18.0672,18.077,347724.0
2015-07-17 10:00:00,36.88,36.98,36.78,36.97,141618.0,18.077,18.1261,18.028,18.1212,141618.0
2015-07-17 10:30:00,36.98,37.1,36.96,37.08,312241.0,18.1261,18.1849,18.1163,18.1751,312241.0
2015-07-17 11:00:00,37.08,37.11,37.04,37.11,132552.0,18.1751,18.1898,18.1555,18.1898,132552.0
2015-07-17 11:30:00,37.11,37.11,36.92,36.94,179744.0,18.1898,18.1898,18.0966,18.1064,179744.0
2015-07-17 12:00:00,36.94,36.97,36.93,36.97,89884.0,18.1064,18.1212,18.1015,18.1212,89884.0
2015-07-17 12:30:00,36.97,36.97,36.92,36.92,82083.0,18.1212,18.1212,18.0966,18.0966,82083.0
2015-07-17 13:00:00,36.92,36.96,36.92,36.95,91514.0,18.0966,18.1163,18.0966,18.1114,91514.0
2015-07-17 13:30:00,36.95,36.98,36.92,36.94,80449.0,18.1114,18.1261,18.0966,18.1064,80449.0
2015-07-17 14:00:00,36.94,37.02,36.93,37.01,58951.0,18.1064,18.1457,18.1015,18.1408,58951.0
2015-07-17 14:30:00,37.01,37.05,36.98,37.04,140124.0,18.1408,18.1604,18.1261,18.1555,140124.0
2015-07-17 15:00:00,37.03,37.04,37.0,37.02,74632.0,18.1506,18.1555,18.1359,18.1457,74632.0
2015-07-17 15:30:00,37.03,37.03,36.97,37.02,282139.0,18.1506,18.1506,18.1212,18.1457,282139.0
2015-07-20 09:30:00,37.04,37.07,36.95,37.05,333480.0,18.1555,18.1702,18.1114,18.1604,333480.0
2015-07-20 10:00:00,37.04,37.05,36.93,36.99,123027.0,18.1555,18.1604,18.1015,18.131,123027.0
2015-07-20 10:30:00,36.99,37.2,36.99,37.2,178964.0,18.131,18.2339,18.131,18.2339,178964.0
2015-07-20 11:00:00,37.19,37.28,37.17,37.23,218740.0,18.229,18.2731,18.2192,18.2486,218740.0
2015-07-20 11:30:00,37.23,37.35,37.2,37.33,182715.0,18.2486,18.3074,18.2339,18.2976,182715.0
2015-07-20 12:00:00,37.33,37.34,37.29,37.29,72561.0,18.2976,18.3025,18.278,18.278,72561.0
2015-07-20 12:30:00,37.3,37.31,37.27,37.3,108739.0,18.2829,18.2878,18.2682,18.2829,108739.0
2015-07-20 13:00:00,37.31,37.32,37.3,37.31,71873.0,18.2878,18.2927,18.2829,18.2878,71873.0
2015-07-20 13:30:00,37.32,37.34,37.28,37.3,127743.0,18.2927,18.3025,18.2731,18.2829,127743.0
2015-07-20 14:00:00,37.31,37.34,37.28,37.33,67210.0,18.2878,18.3025,18.2731,18.2976,67210.0
2015-07-20 14:30:00,37.32,37.35,37.31,37.31,100610.0,18.2927,18.3074,18.2878,18.2878,100610.0
2015-07-20 15:00:00,37.3,37.34,37.27,37.3,117980.0,18.2829,18.3025,18.2682,18.2829,117980.0
2015-07-20 15:30:00,37.3,37.31,37.18,37.22,268222.0,18.2829,18.2878,18.2241,18.2437,268222.0
2015-07-21 09:30:00,36.82,36.83,36.68,36.71,406949.0,18.0476,18.0525,17.979,17.9937,406949.0
2015-07-21 10:00:00,36.72,36.8,36.65,36.72,197963.0,17.9986,18.0378,17.9643,17.9986,197963.0
2015-07-21 10:30:00,36.72,36.72,36.62,36.7,146228.0,17.9986,17.9986,17.9496,17.9888,146228.0
2015-07-21 11:00:00,36.7,36.72,36.61,36.64,132055.0,17.9888,17.9986,17.9447,17.9594,132055.0
2015-07-21 11:30:00,36.65,36.68,36.63,36.66,49755.0,17.9643,17.979,17.9545,17.9692,49755.0
2015-07-21 12:00:00,36.67,36.72,36.66,36.72,98294.0,17.9741,17.9986,17.9692,17.9986,98294.0
2015-07-21 12:30:00,36.72,36.74,36.7,36.73,167686.0,17.9986,18.0084,17.9888,18.0035,167686.0
2015-07-21 13:00:00,36.74,36.75,36.69,36.74,91845.0,18.0084,18.0133,17.9839,18.0084,91845.0
2015-07-21 13:30:00,36.73,36.76,36.72,36.73,121005.0,18.0035,18.0182,17.9986,18.0035,121005.0
2015-07-21 14:00:00,36.73,36.75,36.67,36.72,153305.0,18.0035,18.0133,17.9741,17.9986,153305.0
2015-07-21 14:30:00,36.73,36.73,36.59,36.61,130095.0,18.0035,18.0035,17.9349,17.9447,130095.0
2015-07-21 15:00:00,36.62,36.64,36.53,36.54,166034.0,17.9496,17.9594,17.9055,17.9104,166034.0
2015-07-21 15:30:00,36.54,36.65,36.53,36.61,266301.0,17.9104,17.9643,17.9055,17.9447,266301.0
2015-07-22 09:30:00,36.36,36.49,36.35,36.48,328451.0,17.8222,17.8859,17.8173,17.881,328451.0
2015-07-22 10:00:00,36.48,36.54,36.4,36.41,125742.0,17.881,17.9104,17.8418,17.8467,125742.0
2015-07-22 10:30:00,36.41,36.42,36.32,36.4,108214.0,17.8467,17.8516,17.8026,17.8418,108214.0
2015-07-22 11:00:00,36.41,36.41,36.3,36.34,109895.0,17.8467,17.8467,17.7927,17.8124,109895.0
2015-07-22 11:30:00,36.34,36.36,36.33,36.34,45876.0,17.8124,17.8222,17.8075,17.8124,45876.0
2015-07-22 12:00:00,36.34,36.35,36.3,36.32,72083.0,17.8124,17.8173,17.7927,17.8026,72083.0
2015-07-22 12:30:00,36.33,36.36,36.33,36.35,36928.0,17.8075,17.8222,17.8075,17.8173,36928.0
2015-07-22 13:00:00,36.36,36.39,36.35,36.37,55356.0,17.8222,17.8369,17.8173,17.8271,55356.0
2015-07-22 13:30:00,36.38,36.39,36.33,36.35,93653.0,17.832,17.8369,17.8075,17.8173,93653.0
2015-07-22 14:00:00,36.35,36.36,36.32,36.36,57241.0,17.8173,17.8222,17.8026,17.8222,57241.0
2015-07-22 14:30:00,36.36,36.39,36.35,36.39,82674.0,17.8222,17.8369,17.8173,17.8369,82674.0
2015-07-22 15:00:00,36.39,36.39,36.34,36.34,70498.0,17.8369,17.8369,17.8124,17.8124,70498.0
2015-07-22 15:30:00,36.35,36.45,36.33,36.44,204127.0,17.8173,17.8663,17.8075,17.8614,204127.0
2015-07-23 09:30:00,36.23,36.24,36.06,36.12,361165.0,17.7584,17.7633,17.6751,17.7045,361165.0
2015-07-23 10:00:00,36.12,36.14,36.06,36.1,299720.0,17.7045,17.7143,17.6751,17.6947,299720.0
2015-07-23 10:30:00,36.1,36.11,36.04,36.05,200828.0,17.6947,17.6996,17.6653,17.6702,200828.0
2015-07-23 11:00:00,36.05,36.11,36.03,36.06,242748.0,17.6702,17.6996,17.6604,17.6751,242748.0
2015-07-23 11:30:00,36.06,36.08,36.0,36.02,113255.0,17.6751,17.6849,17.6457,17.6555,113255.0
2015-07-23 12:00:00,36.02,36.02,35.95,35.98,108973.0,17.6555,17.6555,17.6212,17.6359,108973.0
2015-07-23 12:30:00,35.97,36.08,35.97,36.08,305766.0,17.631,17.6849,17.631,17.6849,305766.0
2015-07-23 13:00:00,36.08,36.12,36.06,36.11,227696.0,17.6849,17.7045,17.6751,17.6996,227696.0
2015-07-23 13:30:00,36.11,36.24,36.09,36.23,379055.0,17.6996,17.7633,17.6898,17.7584,379055.0
2015-07-23 14:00:00,36.23,36.23,36.18,36.22,382430.0,17.7584,17.7584,17.7339,17.7535,382430.0
2015-07-23 14:30:00,36.23,36.25,36.16,36.18,377598.0,17.7584,17.7682,17.7241,17.7339,377598.0
2015-07-23 15:00:00,36.17,36.19,36.12,36.15,300135.0,17.729,17.7388,17.7045,17.7192,300135.0
2015-07-23 15:30:00,36.15,36.22,36.11,36.2,484478.0,17.7192,17.7535,17.6996,17.7437,484478.0
2015-07-24 09:30:00,37.16,37.21,37.1,37.13,468999.0,18.2143,18.2388,18.1849,18.1996,468999.0
2015-07-24 10:00:00,37.14,37.24,37.09,37.18,396974.0,18.2045,18.2535,18.18,18.2241,396974.0
2015-07-24 10:30:00,37.19,37.23,37.16,37.19,166679.0,18.229,18.2486,18.2143,18.229,166679.0
2015-07-24 11:00:00,37.2,37.22,37.05,37.06,272609.0,18.2339,18.2437,18.1604,18.1653,272609.0
2015-07-24 11:30:00,37.07,37.09,36.95,36.97,242395.0,18.1702,18.18,18.1114,18.1212,242395.0
2015-07-24 12:00:00,36.97,36.99,36.87,36.88,98134.0,18.1212,18.131,18.0721,18.077,98134.0
2015-07-24 12:30:00,36.89,36.94,36.89,36.9,120345.0,18.0819,18.1064,18.0819,18.0868,120345.0
2015-07-24 13:00:00,36.91,36.94,36.84,36.89,175698.0,18.0917,18.1064,18.0574,18.0819,175698.0
2015-07-24 13:30:00,36.89,36.91,36.83,36.89,135609.0,18.0819,18.0917,18.0525,18.0819,135609.0
2015-07-24 14:00:00,36.89,36.9,36.81,36.83,165967.0,18.0819,18.0868,18.0427,18.0525,165967.0
2015-07-24 14:30:00,36.84,36.84,36.76,36.83,178615.0,18.0574,18.0574,18.0182,18.0525,178615.0
2015-07-24 15:00:00,36.83,36.94,36.8,36.89,467691.0,18.0525,18.1064,18.0378,18.0819,467691.0
2015-07-24 15:30:00,36.89,36.97,36.87,36.91,714048.0,18.0819,18.1212,18.0721,18.0917,714048.0
2015-07-27 09:30:00,36.71,36.81,36.6,36.65,561181.0,17.9937,18.0427,17.9398,17.9643,561181.0
2015-07-27 10:00:00,36.65,36.7,36.56,36.62,181801.0,17.9643,17.9888,17.9202,17.9496,181801.0
2015-07-27 10:30:00,36.62,36.83,36.61,36.8,202780.0,17.9496,18.0525,17.9447,18.0378,202780.0
2015-07-27 11:00:00,36.8,36.85,36.7,36.74,197836.0,18.0378,18.0623,17.9888,18.0084,197836.0
2015-07-27 11:30:00,36.75,36.82,36.71,36.76,236615.0,18.0133,18.0476,17.9937,18.0182,236615.0
2015-07-27 12:00:00,36.76,36.79,36.66,36.67,173699.0,18.0182,18.0329,17.9692,17.9741,173699.0
2015-07-27 12:30:00,36.67,36.67,36.55,36.58,263805.0,17.9741,17.9741,17.9153,17.93,263805.0
2015-07-27 13:00:00,36.58,36.64,36.57,36.59,342437.0,17.93,17.9594,17.9251,17.9349,342437.0
2015-07-27 13:30:00,36.59,36.67,36.58,36.64,228126.0,17.9349,17.9741,17.93,17.9594,228126.0
2015-07-27 14:00:00,36.63,36.66,36.58,36.6,110039.0,17.9545,17.9692,17.93,17.9398,110039.0
2015-07-27 14:30:00,36.6,36.61,36.52,36.55,127473.0,17.9398,17.9447,17.9006,17.9153,127473.0
2015-07-27 15:00:00,36.54,36.56,36.51,36.51,140066.0,17.9104,17.9202,17.8957,17.8957,140066.0
2015-07-27 15:30:00,36.51,36.63,36.51,36.61,346697.0,17.8957,17.9545,17.8957,17.9447,346697.0
2015-07-28 09:30:00,36.68,36.75,36.58,36.74,442639.0,17.979,18.0133,17.93,18.0084,442639.0
2015-07-28 10:00:00,36.74,36.75,36.58,36.58,223056.0,18.0084,18.0133,17.93,17.93,223056.0
2015-07-28 10:30:00,36.58,36.69,36.58,36.64,186185.0,17.93,17.9839,17.93,17.9594,186185.0
2015-07-28 11:00:00,36.65,36.76,36.62,36.75,189147.0,17.9643,18.0182,17.9496,18.0133,189147.0
2015-07-28 11:30:00,36.76,36.78,36.7,36.77,207853.0,18.0182,18.028,17.9888,18.0231,207853.0
2015-07-28 12:00:00,36.77,36.91,36.76,36.84,154618.0,18.0231,18.0917,18.0182,18.0574,154618.0
2015-07-28 12:30:00,36.84,36.89,36.81,36.86,45928.0,18.0574,18.0819,18.0427,18.0672,45928.0
2015-07-28 13:00:00,36.85,36.95,36.83,36.94,166118.0,18.0623,18.1114,18.0525,18.1064,166118.0
2015-07-28 13:30:00,36.94,36.94,36.92,36.93,65105.0,18.1064,18.1064,18.0966,18.1015,65105.0
2015-07-28 14:00:00,36.93,36.95,36.87,36.94,90719.0,18.1015,18.1114,18.0721,18.1064,90719.0
2015-07-28 14:30:00,36.94,36.94,36.88,36.94,71791.0,18.1064,18.1064,18.077,18.1064,71791.0
2015-07-28 15:00:00,36.93,36.95,36.91,36.92,83916.0,18.1015,18.1114,18.0917,18.0966,83916.0
2015-07-28 15:30:00,36.92,36.95,36.85,36.88,202797.0,18.0966,18.1114,18.0623,18.077,202797.0
2015-07-29 09:30:00,37.62,37.72,37.55,37.69,630974.0,18.4398,18.4888,18.4054,18.4741,630974.0
2015-07-29 10:00:00,37.7,37.87,37.69,37.85,314933.0,18.479,18.5623,18.4741,18.5525,314933.0
2015-07-29 10:30:00,37.85,37.9,37.75,37.75,246862.0,18.5525,18.577,18.5035,18.5035,246862.0
2015-07-29 11:00:00,37.75,37.78,37.52,37.56,468120.0,18.5035,18.5182,18.3907,18.4103,468120.0
2015-07-29 11:30:00,37.55,37.66,37.55,37.57,161078.0,18.4054,18.4594,18.4054,18.4152,161078.0
2015-07-29 12:00:00,37.57,37.58,37.52,37.53,127305.0,18.4152,18.4202,18.3907,18.3956,127305.0
2015-07-29 12:30:00,37.54,37.58,37.52,37.55,139379.0,18.4005,18.4202,18.3907,18.4054,139379.0
2015-07-29 13:00:00,37.54,37.57,37.49,37.55,160260.0,18.4005,18.4152,18.376,18.4054,160260.0
2015-07-29 13:30:00,37.55,37.57,37.51,37.56,153961.0,18.4054,18.4152,18.3858,18.4103,153961.0
2015-07-29 14:00:00,37.55,37.7,37.48,37.6,182752.0,18.4054,18.479,18.3711,18.43,182752.0
2015-07-29 14:30:00,37.61,37.71,37.61,37.65,265618.0,18.4349,18.4839,18.4349,18.4545,265618.0
2015-07-29 15:00:00,37.66,37.67,37.61,37.65,140934.0,18.4594,18.4643,18.4349,18.4545,140934.0
2015-07-29 15:30:00,37.64,37.65,37.54,37.61,534239.0,18.4496,18.4545,18.4005,18.4349,534239.0
2015-07-30 09:30:00,37.57,37.6,37.32,37.38,293941.0,18.4152,18.43,18.2927,18.3221,293941.0
2015-07-30 10:00:00,37.37,37.45,37.34,37.43,163160.0,18.3172,18.3564,18.3025,18.3466,163160.0
2015-07-30 10:30:00,37.44,37.51,37.4,37.43,161178.0,18.3515,18.3858,18.3319,18.3466,161178.0
2015-07-30 11:00:00,37.43,37.56,37.35,37.56,267805.0,18.3466,18.4103,18.3074,18.4103,267805.0
2015-07-30 11:30:00,37.57,37.65,37.52,37.6,172525.0,18.4152,18.4545,18.3907,18.43,172525.0
2015-07-30 12:00:00,37.6,37.64,37.57,37.63,114942.0,18.43,18.4496,18.4152,18.4447,114942.0
2015-07-30 12:30:00,37.63,37.76,37.63,37.76,184323.0,18.4447,18.5084,18.4447,18.5084,184323.0
2015-07-30 13:00:00,37.76,37.81,37.75,37.78,223178.0,18.5084,18.5329,18.5035,18.5182,223178.0
2015-07-30 13:30:00,37.79,37.81,37.76,37.79,122139.0,18.5231,18.5329,18.5084,18.5231,122139.0
2015-07-30 14:00:00,37.8,37.83,37.78,37.82,175236.0,18.528,18.5427,18.5182,18.5378,175236.0
2015-07-30 14:30:00,37.82,37.87,37.79,37.86,137101.0,18.5378,18.5623,18.5231,18.5574,137101.0
2015-07-30 15:00:00,37.86,37.91,37.85,37.88,249109.0,18.5574,18.5819,18.5525,18.5672,249109.0
2015-07-30 15:30:00,37.88,37.89,37.77,37.77,379272.0,18.5672,18.5721,18.5133,18.5133,379272.0
2015-07-31 09:30:00,37.84,37.84,37.72,37.77,377998.0,18.5476,18.5476,18.4888,18.5133,377998.0
2015-07-31 10:00:00,37.76,37.81,37.72,37.76,106948.0,18.5084,18.5329,18.4888,18.5084,106948.0
2015-07-31 10:30:00,37.76,37.85,37.75,37.76,239632.0,18.5084,18.5525,18.5035,18.5084,239632.0
2015-07-31 11:00:00,37.76,37.88,37.75,37.86,303173.0,18.5084,18.5672,18.5035,18.5574,303173.0
2015-07-31 11:30:00,37.87,37.92,37.8,37.88,254320.0,18.5623,18.5868,18.528,18.5672,254320.0
2015-07-31 12:00:00,37.88,37.98,37.88,37.94,112204.0,18.5672,18.6162,18.5672,18.5966,112204.0
2015-07-31 12:30:00,37.94,37.95,37.89,37.91,91786.0,18.5966,18.6015,18.5721,18.5819,91786.0
2015-07-31 13:00:00,37.91,37.94,37.85,37.85,75188.0,18.5819,18.5966,18.5525,18.5525,75188.0
2015-07-31 13:30:00,37.86,37.87,37.82,37.83,65671.0,18.5574,18.5623,18.5378,18.5427,65671.0
2015-07-31 14:00:00,37.83,37.84,37.77,37.79,103326.0,18.5427,18.5476,18.5133,18.5231,103326.0
2015-07-31 14:30:00,37.8,37.85,37.78,37.83,119428.0,18.528,18.5525,18.5182,18.5427,119428.0
2015-07-31 15:00:00,37.83,37.85,37.75,37.75,85693.0,18.5427,18.5525,18.5035,18.5035,85693.0
2015-07-31 15:30:00,37.76,37.82,37.73,37.79,385112.0,18.5084,18.5378,18.4937,18.5231,385112.0
2015-08-03 09:30:00,37.76,37.77,37.66,37.75,252341.0,18.5084,18.5133,18.4594,18.5035,252341.0
2015-08-03 10:00:00,37.76,37.77,37.62,37.66,122540.0,18.5084,18.5133,18.4398,18.4594,122540.0
2015-08-03 10:30:00,37.66,37.72,37.64,37.66,148123.0,18.4594,18.4888,18.4496,18.4594,148123.0
2015-08-03 11:00:00,37.67,37.68,37.58,37.63,136410.0,18.4643,18.4692,18.4202,18.4447,136410.0
2015-08-03 11:30:00,37.64,37.71,37.55,37.57,222440.0,18.4496,18.4839,18.4054,18.4152,222440.0
2015-08-03 12:00:00,37.58,37.59,37.54,37.55,148659.0,18.4202,18.4251,18.4005,18.4054,148659.0
2015-08-03 12:30:00,37.55,37.56,37.39,37.42,107374.0,18.4054,18.4103,18.327,18.3417,107374.0
2015-08-03 13:00:00,37.41,37.44,37.34,37.39,132669.0,18.3368,18.3515,18.3025,18.327,132669.0
2015-08-03 13:30:00,37.39,37.41,37.35,37.37,146657.0,18.327,18.3368,18.3074,18.3172,146657.0
2015-08-03 14:00:00,37.37,37.37,37.29,37.36,191350.0,18.3172,18.3172,18.278,18.3123,191350.0
2015-08-03 14:30:00,37.35,37.4,37.34,37.39,134699.0,18.3074,18.3319,18.3025,18.327,134699.0
2015-08-03 15:00:00,37.39,37.47,37.39,37.45,103525.0,18.327,18.3662,18.327,18.3564,103525.0
2015-08-03 15:30:00,37.46,37.57,37.45,37.57,316797.0,18.3613,18.4152,18.3564,18.4152,316797.0
2015-08-04 09:30:00,37.78,37.82,37.61,37.64,278042.0,18.5182,18.5378,18.4349,18.4496,278042.0
2015-08-04 10:00:00,37.63,37.74,37.58,37.69,215183.0,18.4447,18.4986,18.4202,18.4741,215183.0
2015-08-04 10:30:00,37.69,37.71,37.61,37.63,147166.0,18.4741,18.4839,18.4349,18.4447,147166.0
2015-08-04 11:00:00,37.64,37.7,37.62,37.68,260394.0,18.4496,18.479,18.4398,18.4692,260394.0
2015-08-04 11:30:00,37.66,37.7,37.63,37.65,62761.0,18.4594,18.479,18.4447,18.4545,62761.0
2015-08-04 12:00:00,37.65,37.71,37.64,37.64,60505.0,18.4545,18.4839,18.4496,18.4496,60505.0
2015-08-04 12:30:00,37.64,37.7,37.63,37.68,123008.0,18.4496,18.479,18.4447,18.4692,123008.0
2015-08-04 13:00:00,37.68,37.71,37.66,37.69,121181.0,18.4692,18.4839,18.4594,18.4741,121181.0
2015-08-04 13:30:00,37.7,37.73,37.61,37.63,89456.0,18.479,18.4937,18.4349,18.4447,89456.0
2015-08-04 14:00:00,37.62,37.64,37.57,37.6,93573.0,18.4398,18.4496,18.4152,18.43,93573.0
2015-08-04 14:30:00,37.61,37.67,37.59,37.64,104082.0,18.4349,18.4643,18.4251,18.4496,104082.0
2015-08-04 15:00:00,37.65,37.67,37.58,37.59,96671.0,18.4545,18.4643,18.4202,18.4251,96671.0
2015-08-04 15:30:00,37.59,37.65,37.56,37.63,222188.0,18.4251,18.4545,18.4103,18.4447,222188.0
2015-08-05 09:30:00,38.08,38.19,38.07,38.17,444523.0,18.6652,18.7191,18.6603,18.7093,444523.0
2015-08-05 10:00:00,38.17,38.18,38.04,38.13,199598.0,18.7093,18.7142,18.6456,18.6897,199598.0
2015-08-05 10:30:00,38.14,38.26,38.14,38.2,223210.0,18.6946,18.7535,18.6946,18.724,223210.0
2015-08-05 11:00:00,38.21,38.4,38.2,38.4,305859.0,18.729,18.8221,18.724,18.8221,305859.0
2015-08-05 11:30:00,38.4,38.43,38.34,38.37,153952.0,18.8221,18.8368,18.7927,18.8074,153952.0
2015-08-05 12:00:00,38.36,38.39,38.26,38.27,188109.0,18.8025,18.8172,18.7535,18.7584,188109.0
2015-08-05 12:30:00,38.26,38.32,38.23,38.31,127204.0,18.7535,18.7829,18.7388,18.778,127204.0
2015-08-05 13:00:00,38.32,38.36,38.26,38.36,217723.0,18.7829,18.8025,18.7535,18.8025,217723.0
2015-08-05 13:30:00,38.36,38.37,38.27,38.29,132062.0,18.8025,18.8074,18.7584,18.7682,132062.0
2015-08-05 14:00:00,38.28,38.35,38.28,38.32,171623.0,18.7633,18.7976,18.7633,18.7829,171623.0
2015-08-05 14:30:00,38.32,38.33,38.23,38.23,175062.0,18.7829,18.7878,18.7388,18.7388,175062.0
2015-08-05 15:00:00,38.24,38.3,38.24,38.25,167867.0,18.7437,18.7731,18.7437,18.7486,167867.0
2015-08-05 15:30:00,38.24,38.25,38.17,38.24,312123.0,18.7437,18.7486,18.7093,18.7437,312123.0
2015-08-06 09:30:00,38.28,38.31,38.16,38.3,297624.0,18.7633,18.778,18.7044,18.7731,297624.0
2015-08-06 10:00:00,38.3,38.33,38.23,38.25,187519.0,18.7731,18.7878,18.7388,18.7486,187519.0
2015-08-06 10:30:00,38.25,38.28,38.21,38.25,161880.0,18.7486,18.7633,18.729,18.7486,161880.0
2015-08-06 11:00:00,38.25,38.25,38.12,38.14,222273.0,18.7486,18.7486,18.6848,18.6946,222273.0
2015-08-06 11:30:00,38.14,38.16,38.07,38.09,204178.0,18.6946,18.7044,18.6603,18.6701,204178.0
2015-08-06 12:00:00,38.08,38.14,38.04,38.08,115581.0,18.6652,18.6946,18.6456,18.6652,115581.0
2015-08-06 12:30:00,38.08,38.08,37.99,38.01,148119.0,18.6652,18.6652,18.6211,18.6309,148119.0
2015-08-06 13:00:00,38.01,38.09,37.99,38.08,122117.0,18.6309,18.6701,18.6211,18.6652,122117.0
2015-08-06 13:30:00,38.08,38.08,37.92,37.93,277068.0,18.6652,18.6652,18.5868,18.5917,277068.0
2015-08-06 14:00:00,37.92,37.93,37.87,37.92,166970.0,18.5868,18.5917,18.5623,18.5868,166970.0
2015-08-06 14:30:00,37.92,37.96,37.9,37.94,239058.0,18.5868,18.6064,18.577,18.5966,239058.0
2015-08-06 15:00:00,37.94,37.94,37.85,37.88,251707.0,18.5966,18.5966,18.5525,18.5672,251707.0
2015-08-06 15:30:00,37.87,37.98,37.85,37.95,425945.0,18.5623,18.6162,18.5525,18.6015,425945.0
2015-08-07 09:30:00,37.64,37.65,37.52,37.61,393273.0,18.4496,18.4545,18.3907,18.4349,393273.0
2015-08-07 10:00:00,37.61,37.62,37.41,37.45,171725.0,18.4349,18.4398,18.3368,18.3564,171725.0
2015-08-07 10:30:00,37.45,37.6,37.45,37.51,252200.0,18.3564,18.43,18.3564,18.3858,252200.0
2015-08-07 11:00:00,37.5,37.53,37.4,37.47,272023.0,18.3809,18.3956,18.3319,18.3662,272023.0
2015-08-07 11:30:00,37.47,37.48,37.39,37.45,211627.0,18.3662,18.3711,18.327,18.3564,211627.0
2015-08-07 12:00:00,37.46,37.59,37.46,37.54,161900.0,18.3613,18.4251,18.3613,18.4005,161900.0
2015-08-07 12:30:00,37.54,37.61,37.52,37.57,93777.0,18.4005,18.4349,18.3907,18.4152,93777.0
2015-08-07 13:00:00,37.57,37.6,37.54,37.55,234060.0,18.4152,18.43,18.4005,18.4054,234060.0
2015-08-07 13:30:00,37.55,37.64,37.55,37.64,145612.0,18.4054,18.4496,18.4054,18.4496,145612.0
2015-08-07 14:00:00,37.64,37.65,37.56,37.59,132269.0,18.4496,18.4545,18.4103,18.4251,132269.0
2015-08-07 14:30:00,37.6,37.63,37.59,37.61,211065.0,18.43,18.4447,18.4251,18.4349,211065.0
2015-08-07 15:00:00,37.61,37.67,37.59,37.65,395239.0,18.4349,18.4643,18.4251,18.4545,395239.0
2015-08-07 15:30:00,37.66,37.73,37.64,37.72,574495.0,18.4594,18.4937,18.4496,18.4888,574495.0
2015-08-10 09:30:00,37.62,37.83,37.59,37.73,798867.0,18.4398,18.5427,18.4251,18.4937,798867.0
2015-08-10 10:00:00,37.73,37.75,37.66,37.69,277435.0,18.4937,18.5035,18.4594,18.4741,277435.0
2015-08-10 10:30:00,37.69,37.79,37.67,37.78,190886.0,18.4741,18.5231,18.4643,18.5182,190886.0
2015-08-10 11:00:00,37.78,37.97,37.78,37.92,310956.0,18.5182,18.6113,18.5182,18.5868,310956.0
2015-08-10 11:30:00,37.93,38.0,37.92,37.94,267671.0,18.5917,18.626,18.5868,18.5966,267671.0
2015-08-10 12:00:00,37.94,38.0,37.93,37.98,233065.0,18.5966,18.626,18.5917,18.6162,233065.0
2015-08-10 12:30:00,37.98,37.99,37.91,37.93,134256.0,18.6162,18.6211,18.5819,18.5917,134256.0
2015-08-10 13:00:00,37.93,38.05,37.91,38.0,120059.0,18.5917,18.6505,18.5819,18.626,120059.0
2015-08-10 13:30:00,38.01,38.07,38.0,38.07,60445.0,18.6309,18.6603,18.626,18.6603,60445.0
2015-08-10 14:00:00,38.07,38.1,38.03,38.09,60014.0,18.6603,18.675,18.6407,18.6701,60014.0
2015-08-10 14:30:00,38.09,38.1,38.0,38.04,172230.0,18.6701,18.675,18.626,18.6456,172230.0
2015-08-10 15:00:00,38.04,38.05,37.95,37.95,135675.0,18.6456,18.6505,18.6015,18.6015,135675.0
2015-08-10 15:30:00,37.96,37.99,37.93,37.96,424602.0,18.6064,18.6211,18.5917,18.6064,424602.0
2015-08-11 09:30:00,37.7,37.77,37.67,37.75,449353.0,18.479,18.5133,18.4643,18.5035,449353.0
2015-08-11 10:00:00,37.75,37.8,37.73,37.79,150578.0,18.5035,18.528,18.4937,18.5231,150578.0
2015-08-11 10:30:00,37.78,37.84,37.69,37.69,166173.0,18.5182,18.5476,18.4741,18.4741,166173.0
2015-08-11 11:00:00,37.69,37.7,37.59,37.62,117019.0,18.4741,18.479,18.4251,18.4398,117019.0
2015-08-11 11:30:00,37.62,37.67,37.55,37.59,115057.0,18.4398,18.4643,18.4054,18.4251,115057.0
2015-08-11 12:00:00,37.59,37.6,37.53,37.57,97610.0,18.4251,18.43,18.3956,18.4152,97610.0
2015-08-11 12:30:00,37.56,37.58,37.45,37.46,62874.0,18.4103,18.4202,18.3564,18.3613,62874.0
2015-08-11 13:00:00,37.46,37.47,37.42,37.46,80222.0,18.3613,18.3662,18.3417,18.3613,80222.0
2015-08-11 13:30:00,37.45,37.48,37.42,37.46,110614.0,18.3564,18.3711,18.3417,18.3613,110614.0
2015-08-11 14:00:00,37.46,37.49,37.41,37.47,55681.0,18.3613,18.376,18.3368,18.3662,55681.0
2015-08-11 14:30:00,37.47,37.49,37.42,37.48,83135.0,18.3662,18.376,18.3417,18.3711,83135.0
2015-08-11 15:00:00,37.48,37.51,37.45,37.5,139004.0,18.3711,18.3858,18.3564,18.3809,139004.0
2015-08-11 15:30:00,37.5,37.56,37.48,37.56,337941.0,18.3809,18.4103,18.3711,18.4103,337941.0
2015-08-12 09:30:00,37.19,37.26,37.08,37.08,300126.0,18.229,18.2633,18.1751,18.1751,300126.0
2015-08-12 10:00:00,37.08,37.12,36.84,36.88,244412.0,18.1751,18.1947,18.0574,18.077,244412.0
2015-08-12 10:30:00,36.88,36.91,36.8,36.82,133982.0,18.077,18.0917,18.0378,18.0476,133982.0
2015-08-12 11:00:00,36.83,36.94,36.76,36.93,427977.0,18.0525,18.1064,18.0182,18.1015,427977.0
2015-08-12 11:30:00,36.93,37.0,36.89,36.92,298439.0,18.1015,18.1359,18.0819,18.0966,298439.0
2015-08-12 12:00:00,36.92,37.04,36.9,37.04,85436.0,18.0966,18.1555,18.0868,18.1555,85436.0
2015-08-12 12:30:00,37.05,37.13,37.02,37.04,166574.0,18.1604,18.1996,18.1457,18.1555,166574.0
2015-08-12 13:00:00,37.05,37.15,37.05,37.1,123797.0,18.1604,18.2094,18.1604,18.1849,123797.0
2015-08-12 13:30:00,37.1,37.24,37.06,37.22,113958.0,18.1849,18.2535,18.1653,18.2437,113958.0
2015-08-12 14:00:00,37.23,37.24,37.15,37.16,100783.0,18.2486,18.2535,18.2094,18.2143,100783.0
2015-08-12 14:30:00,37.17,37.29,37.14,37.28,133615.0,18.2192,18.278,18.2045,18.2731,133615.0
2015-08-12 15:00:00,37.28,37.36,37.27,37.36,153725.0,18.2731,18.3123,18.2682,18.3123,153725.0
2015-08-12 15:30:00,37.35,37.42,37.32,37.42,365000.0,18.3074,18.3417,18.2927,18.3417,365000.0
2015-08-13 09:30:00,37.33,37.37,37.22,37.35,264211.0,18.2976,18.3172,18.2437,18.3074,264211.0
2015-08-13 10:00:00,37.35,37.38,37.26,37.33,92498.0,18.3074,18.3221,18.2633,18.2976,92498.0
2015-08-13 10:30:00,37.32,37.43,37.31,37.33,64867.0,18.2927,18.3466,18.2878,18.2976,64867.0
2015-08-13 11:00:00,37.33,37.4,37.3,37.3,92751.0,18.2976,18.3319,18.2829,18.2829,92751.0
2015-08-13 11:30:00,37.31,37.47,37.3,37.43,289846.0,18.2878,18.3662,18.2829,18.3466,289846.0
2015-08-13 12:00:00,37.43,37.48,37.36,37.43,66218.0,18.3466,18.3711,18.3123,18.3466,66218.0
2015-08-13 12:30:00,37.42,37.45,37.38,37.44,67225.0,18.3417,18.3564,18.3221,18.3515,67225.0
2015-08-13 13:00:00,37.44,37.49,37.43,37.48,40438.0,18.3515,18.376,18.3466,18.3711,40438.0
2015-08-13 13:30:00,37.48,37.5,37.4,37.41,90203.0,18.3711,18.3809,18.3319,18.3368,90203.0
2015-08-13 14:00:00,37.42,37.5,37.39,37.5,98643.0,18.3417,18.3809,18.327,18.3809,98643.0
2015-08-13 14:30:00,37.5,37.5,37.45,37.49,66450.0,18.3809,18.3809,18.3564,18.376,66450.0
2015-08-13 15:00:00,37.48,37.49,37.37,37.38,119135.0,18.3711,18.376,18.3172,18.3221,119135.0
2015-08-13 15:30:00,37.38,37.38,37.27,37.28,286319.0,18.3221,18.3221,18.2682,18.2731,286319.0
2015-08-14 09:30:00,37.28,37.32,37.23,37.27,434328.0,18.2731,18.2927,18.2486,18.2682,434328.0
2015-08-14 10:00:00,37.29,37.35,37.29,37.33,239960.0,18.278,18.3074,18.278,18.2976,239960.0
2015-08-14 10:30:00,37.33,37.42,37.33,37.37,130415.0,18.2976,18.3417,18.2976,18.3172,130415.0
2015-08-14 11:00:00,37.36,37.41,37.29,37.4,109727.0,18.3123,18.3368,18.278,18.3319,109727.0
2015-08-14 11:30:00,37.4,37.4,37.3,37.33,158151.0,18.3319,18.3319,18.2829,18.2976,158151.0
2015-08-14 12:00:00,37.33,37.44,37.31,37.44,50173.0,18.2976,18.3515,18.2878,18.3515,50173.0
2015-08-14 12:30:00,37.43,37.45,37.35,37.38,57555.0,18.3466,18.3564,18.3074,18.3221,57555.0
2015-08-14 13:00:00,37.37,37.43,37.36,37.42,135514.0,18.3172,18.3466,18.3123,18.3417,135514.0
2015-08-14 13:30:00,37.41,37.46,37.41,37.44,77263.0,18.3368,18.3613,18.3368,18.3515,77263.0
2015-08-14 14:00:00,37.44,37.52,37.43,37.47,82814.0,18.3515,18.3907,18.3466,18.3662,82814.0
2015-08-14 14:30:00,37.48,37.49,37.44,37.47,116195.0,18.3711,18.376,18.3515,18.3662,116195.0
2015-08-14 15:00:00,37.48,37.55,37.47,37.52,103966.0,18.3711,18.4054,18.3662,18.3907,103966.0
2015-08-14 15:30:00,37.52,37.53,37.48,37.52,224548.0,18.3907,18.3956,18.3711,18.3907,224548.0
2015-08-17 09:30:00,37.15,37.22,37.07,37.22,266174.0,18.2094,18.2437,18.1702,18.2437,266174.0
2015-08-17 10:00:00,37.22,37.34,37.15,37.32,144986.0,18.2437,18.3025,18.2094,18.2927,144986.0
2015-08-17 10:30:00,37.32,37.34,37.19,37.31,167785.0,18.2927,18.3025,18.229,18.2878,167785.0
2015-08-17 11:00:00,37.32,37.38,37.27,37.36,108389.0,18.2927,18.3221,18.2682,18.3123,108389.0
2015-08-17 11:30:00,37.36,37.42,37.3,37.39,84612.0,18.3123,18.3417,18.2829,18.327,84612.0
2015-08-17 12:00:00,37.4,37.45,37.4,37.45,54915.0,18.3319,18.3564,18.3319,18.3564,54915.0
2015-08-17 12:30:00,37.44,37.46,37.41,37.46,50457.0,18.3515,18.3613,18.3368,18.3613,50457.0
2015-08-17 13:00:00,37.45,37.55,37.45,37.55,92899.0,18.3564,18.4054,18.3564,18.4054,92899.0
2015-08-17 13:30:00,37.55,37.55,37.49,37.5,52916.0,18.4054,18.4054,18.376,18.3809,52916.0
2015-08-17 14:00:00,37.49,37.51,37.44,37.46,90354.0,18.376,18.3858,18.3515,18.3613,90354.0
2015-08-17 14:30:00,37.45,37.46,37.39,37.39,56617.0,18.3564,18.3613,18.327,18.327,56617.0
2015-08-17 15:00:00,37.4,37.43,37.38,37.4,75424.0,18.3319,18.3466,18.3221,18.3319,75424.0
2015-08-17 15:30:00,37.41,37.47,37.41,37.44,277351.0,18.3368,18.3662,18.3368,18.3515,277351.0
2015-08-18 09:30:00,37.56,37.64,37.54,37.63,223874.0,18.4103,18.4496,18.4005,18.4447,223874.0
2015-08-18 10:00:00,37.63,37.67,37.58,37.59,91620.0,18.4447,18.4643,18.4202,18.4251,91620.0
2015-08-18 10:30:00,37.59,37.63,37.52,37.58,61746.0,18.4251,18.4447,18.3907,18.4202,61746.0
2015-08-18 11:00:00,37.57,37.62,37.54,37.55,108246.0,18.4152,18.4398,18.4005,18.4054,108246.0
2015-08-18 11:30:00,37.56,37.56,37.5,37.51,34515.0,18.4103,18.4103,18.3809,18.3858,34515.0
2015-08-18 12:00:00,37.5,37.53,37.47,37.47,44705.0,18.3809,18.3956,18.3662,18.3662,44705.0
2015-08-18 12:30:00,37.48,37.49,37.44,37.45,44554.0,18.3711,18.376,18.3515,18.3564,44554.0
2015-08-18 13:00:00,37.45,37.47,37.42,37.46,35787.0,18.3564,18.3662,18.3417,18.3613,35787.0
2015-08-18 13:30:00,37.47,37.51,37.46,37.5,72869.0,18.3662,18.3858,18.3613,18.3809,72869.0
2015-08-18 14:00:00,37.49,37.58,37.48,37.58,115877.0,18.376,18.4202,18.3711,18.4202,115877.0
2015-08-18 14:30:00,37.58,37.58,37.48,37.49,59056.0,18.4202,18.4202,18.3711,18.376,59056.0
2015-08-18 15:00:00,37.48,37.52,37.48,37.5,57009.0,18.3711,18.3907,18.3711,18.3809,57009.0
2015-08-18 15:30:00,37.51,37.58,37.5,37.56,187586.0,18.3858,18.4202,18.3809,18.4103,187586.0
2015-08-19 09:30:00,37.36,37.36,37.2,37.2,317155.0,18.3123,18.3123,18.2339,18.2339,317155.0
2015-08-19 10:00:00,37.21,37.26,37.15,37.16,141290.0,18.2388,18.2633,18.2094,18.2143,141290.0
2015-08-19 10:30:00,37.16,37.18,36.95,36.96,238900.0,18.2143,18.2241,18.1114,18.1163,238900.0
2015-08-19 11:00:00,36.96,37.01,36.86,36.89,201715.0,18.1163,18.1408,18.0672,18.0819,201715.0
2015-08-19 11:30:00,36.88,36.88,36.67,36.72,154655.0,18.077,18.077,17.9741,17.9986,154655.0
2015-08-19 12:00:00,36.71,36.71,36.63,36.66,108680.0,17.9937,17.9937,17.9545,17.9692,108680.0
2015-08-19 12:30:00,36.66,36.73,36.62,36.72,305516.0,17.9692,18.0035,17.9496,17.9986,305516.0
2015-08-19 13:00:00,36.72,36.86,36.72,36.77,80715.0,17.9986,18.0672,17.9986,18.0231,80715.0
2015-08-19 13:30:00,36.76,36.95,36.74,36.88,114660.0,18.0182,18.1114,18.0084,18.077,114660.0
2015-08-19 14:00:00,36.88,37.13,36.87,37.1,193129.0,18.077,18.1996,18.0721,18.1849,193129.0
2015-08-19 14:30:00,37.09,37.11,36.96,36.97,119921.0,18.18,18.1898,18.1163,18.1212,119921.0
2015-08-19 15:00:00,36.97,36.99,36.92,36.97,163491.0,18.1212,18.131,18.0966,18.1212,163491.0
2015-08-19 15:30:00,36.98,37.07,36.94,36.98,319238.0,18.1261,18.1702,18.1064,18.1261,319238.0
2015-08-20 09:30:00,36.73,36.8,36.69,36.71,567972.0,18.0035,18.0378,17.9839,17.9937,567972.0
2015-08-20 10:00:00,36.71,36.72,36.57,36.6,286829.0,17.9937,17.9986,17.9251,17.9398,286829.0
2015-08-20 10:30:00,36.61,36.66,36.48,36.48,313492.0,17.9447,17.9692,17.881,17.881,313492.0
2015-08-20 11:00:00,36.48,36.54,36.43,36.46,223975.0,17.881,17.9104,17.8565,17.8712,223975.0
2015-08-20 11:30:00,36.47,36.52,36.43,36.52,189632.0,17.8761,17.9006,17.8565,17.9006,189632.0
2015-08-20 12:00:00,36.52,36.53,36.46,36.47,61966.0,17.9006,17.9055,17.8712,17.8761,61966.0
2015-08-20 12:30:00,36.47,36.49,36.26,36.29,128389.0,17.8761,17.8859,17.7731,17.7878,128389.0
2015-08-20 13:00:00,36.3,36.34,36.28,36.32,88215.0,17.7927,17.8124,17.7829,17.8026,88215.0
2015-08-20 13:30:00,36.32,36.37,36.32,36.37,95931.0,17.8026,17.8271,17.8026,17.8271,95931.0
2015-08-20 14:00:00,36.37,36.38,36.31,36.31,126692.0,17.8271,17.832,17.7976,17.7976,126692.0
2015-08-20 14:30:00,36.31,36.32,36.23,36.26,95588.0,17.7976,17.8026,17.7584,17.7731,95588.0
2015-08-20 15:00:00,36.27,36.34,36.25,36.33,121241.0,17.778,17.8124,17.7682,17.8075,121241.0
2015-08-20 15:30:00,36.32,36.37,36.18,36.19,470568.0,17.8026,17.8271,17.7339,17.7388,470568.0
2015-08-21 09:30:00,35.72,35.93,35.72,35.8,727636.0,17.5085,17.6114,17.5085,17.5477,727636.0
2015-08-21 10:00:00,35.81,35.92,35.8,35.82,279837.0,17.5526,17.6065,17.5477,17.5575,279837.0
2015-08-21 10:30:00,35.83,35.84,35.52,35.54,205039.0,17.5624,17.5673,17.4104,17.4202,205039.0
2015-08-21 11:00:00,35.55,35.56,35.36,35.38,301087.0,17.4251,17.43,17.332,17.3418,301087.0
2015-08-21 11:30:00,35.38,35.4,35.22,35.38,334559.0,17.3418,17.3516,17.2634,17.3418,334559.0
2015-08-21 12:00:00,35.37,35.43,35.28,35.29,339594.0,17.3369,17.3663,17.2928,17.2977,339594.0
2015-08-21 12:30:00,35.29,35.32,35.1,35.11,151508.0,17.2977,17.3124,17.2046,17.2095,151508.0
2015-08-21 13:00:00,35.11,35.17,35.05,35.16,220693.0,17.2095,17.2389,17.1801,17.234,220693.0
2015-08-21 13:30:00,35.16,35.22,35.09,35.2,189989.0,17.234,17.2634,17.1997,17.2536,189989.0
2015-08-21 14:00:00,35.2,35.26,35.04,35.05,321967.0,17.2536,17.283,17.1751,17.1801,321967.0
2015-08-21 14:30:00,35.06,35.12,34.92,35.0,162021.0,17.185,17.2144,17.1163,17.1555,162021.0
2015-08-21 15:00:00,35.0,35.03,34.85,34.94,290003.0,17.1555,17.1702,17.082,17.1261,290003.0
2015-08-21 15:30:00,34.93,35.0,34.82,34.82,946916.0,17.1212,17.1555,17.0673,17.0673,946916.0
2015-08-24 09:30:00,33.49,33.85,33.06,33.59,2026601.0,16.4154,16.5919,16.2046,16.4644,2026601.0
2015-08-24 10:00:00,33.59,34.15,33.47,34.01,1176929.0,16.4644,16.7389,16.4056,16.6703,1176929.0
2015-08-24 10:30:00,34.01,34.17,33.89,33.95,1035339.0,16.6703,16.7487,16.6115,16.6409,1035339.0
2015-08-24 11:00:00,33.97,33.99,33.67,33.84,787703.0,16.6507,16.6605,16.5036,16.587,787703.0
2015-08-24 11:30:00,33.84,34.24,33.81,34.1,800470.0,16.587,16.783,16.5723,16.7144,800470.0
2015-08-24 12:00:00,34.08,34.25,33.93,34.2,375086.0,16.7046,16.7879,16.6311,16.7634,375086.0
2015-08-24 12:30:00,34.18,34.3,34.11,34.22,604898.0,16.7536,16.8124,16.7193,16.7732,604898.0
2015-08-24 13:00:00,34.22,34.39,34.07,34.11,358561.0,16.7732,16.8565,16.6997,16.7193,358561.0
2015-08-24 13:30:00,34.1,34.11,33.8,33.8,327120.0,16.7144,16.7193,16.5674,16.5674,327120.0
2015-08-24 14:00:00,33.8,33.85,33.56,33.58,367955.0,16.5674,16.5919,16.4497,16.4595,367955.0
2015-08-24 14:30:00,33.58,33.76,33.29,33.35,417396.0,16.4595,16.5477,16.3174,16.3468,417396.0
2015-08-24 15:00:00,33.35,33.44,33.18,33.33,718897.0,16.3468,16.3909,16.2635,16.337,718897.0
2015-08-24 15:30:00,33.33,33.92,33.24,33.39,1608140.0,16.337,16.6262,16.2929,16.3664,1608140.0
2015-08-25 09:30:00,34.99,35.01,34.58,34.68,1399747.0,17.1506,17.1604,16.9497,16.9987,1399747.0
2015-08-25 10:00:00,34.67,34.77,34.6,34.62,608154.0,16.9938,17.0428,16.9595,16.9693,608154.0
2015-08-25 10:30:00,34.62,34.62,34.32,34.33,471518.0,16.9693,16.9693,16.8222,16.8271,471518.0
2015-08-25 11:00:00,34.33,34.55,34.31,34.5,769868.0,16.8271,16.935,16.8173,16.9105,769868.0
2015-08-25 11:30:00,34.5,34.51,34.19,34.2,440854.0,16.9105,16.9154,16.7585,16.7634,440854.0
2015-08-25 12:00:00,34.2,34.24,34.1,34.14,304346.0,16.7634,16.783,16.7144,16.734,304346.0
2015-08-25 12:30:00,34.13,34.19,34.1,34.14,238676.0,16.7291,16.7585,16.7144,16.734,238676.0
2015-08-25 13:00:00,34.15,34.15,33.9,33.91,227524.0,16.7389,16.7389,16.6164,16.6213,227524.0
2015-08-25 13:30:00,33.9,34.04,33.89,33.99,301815.0,16.6164,16.685,16.6115,16.6605,301815.0
2015-08-25 14:00:00,33.99,34.08,33.92,33.99,310549.0,16.6605,16.7046,16.6262,16.6605,310549.0
2015-08-25 14:30:00,33.98,34.04,33.9,34.0,317404.0,16.6556,16.685,16.6164,16.6654,317404.0
2015-08-25 15:00:00,34.0,34.03,33.72,33.74,475869.0,16.6654,16.6801,16.5281,16.5379,475869.0
2015-08-25 15:30:00,33.73,33.78,33.31,33.34,1549680.0,16.533,16.5575,16.3272,16.3419,1549680.0
2015-08-26 09:30:00,34.39,34.4,34.05,34.13,844105.0,16.8565,16.8614,16.6899,16.7291,844105.0
2015-08-26 10:00:00,34.12,34.24,33.91,34.06,562236.0,16.7242,16.783,16.6213,16.6948,562236.0
2015-08-26 10:30:00,34.07,34.17,33.8,33.82,568845.0,16.6997,16.7487,16.5674,16.5772,568845.0
2015-08-26 11:00:00,33.84,33.87,33.74,33.79,448743.0,16.587,16.6017,16.5379,16.5625,448743.0
2015-08-26 11:30:00,33.78,33.79,33.47,33.49,565539.0,16.5575,16.5625,16.4056,16.4154,565539.0
2015-08-26 12:00:00,33.49,33.56,33.43,33.45,238882.0,16.4154,16.4497,16.386,16.3958,238882.0
2015-08-26 12:30:00,33.46,33.54,33.28,33.54,258654.0,16.4007,16.4399,16.3125,16.4399,258654.0
2015-08-26 13:00:00,33.55,33.58,33.36,33.54,289208.0,16.4448,16.4595,16.3517,16.4399,289208.0
2015-08-26 13:30:00,33.54,33.76,33.5,33.75,385373.0,16.4399,16.5477,16.4203,16.5428,385373.0
2015-08-26 14:00:00,33.75,33.78,33.6,33.7,480688.0,16.5428,16.5575,16.4693,16.5183,480688.0
2015-08-26 14:30:00,33.7,33.95,33.68,33.93,462960.0,16.5183,16.6409,16.5085,16.6311,462960.0
2015-08-26 15:00:00,33.92,34.21,33.88,34.06,749693.0,16.6262,16.7683,16.6066,16.6948,749693.0
2015-08-26 15:30:00,34.06,34.3,34.06,34.24,891915.0,16.6948,16.8124,16.6948,16.783,891915.0
2015-08-27 09:30:00,34.58,34.74,34.5,34.64,462308.0,16.9497,17.0281,16.9105,16.9791,462308.0
2015-08-27 10:00:00,34.65,34.77,34.59,34.74,370859.0,16.984,17.0428,16.9546,17.0281,370859.0
2015-08-27 10:30:00,34.74,34.83,34.64,34.78,277916.0,17.0281,17.0722,16.9791,17.0477,277916.0
2015-08-27 11:00:00,34.78,34.88,34.73,34.79,385223.0,17.0477,17.0967,17.0232,17.0526,385223.0
2015-08-27 11:30:00,34.8,34.8,34.64,34.67,321389.0,17.0575,17.0575,16.9791,16.9938,321389.0
2015-08-27 12:00:00,34.66,34.83,34.66,34.81,140229.0,16.9889,17.0722,16.9889,17.0624,140229.0
2015-08-27 12:30:00,34.82,34.83,34.73,34.8,173510.0,17.0673,17.0722,17.0232,17.0575,173510.0
2015-08-27 13:00:00,34.8,34.82,34.66,34.66,219326.0,17.0575,17.0673,16.9889,16.9889,219326.0
2015-08-27 13:30:00,34.66,34.72,34.62,34.69,250507.0,16.9889,17.0183,16.9693,17.0036,250507.0
2015-08-27 14:00:00,34.69,34.7,34.51,34.54,221945.0,17.0036,17.0085,16.9154,16.9301,221945.0
2015-08-27 14:30:00,34.54,34.65,34.45,34.48,285597.0,16.9301,16.984,16.886,16.9007,285597.0
2015-08-27 15:00:00,34.48,34.63,34.33,34.61,799132.0,16.9007,16.9742,16.8271,16.9644,799132.0
2015-08-27 15:30:00,34.62,34.83,34.53,34.83,842135.0,16.9693,17.0722,16.9252,17.0722,842135.0
2015-08-28 09:30:00,34.47,34.67,34.47,34.66,554687.0,16.8958,16.9938,16.8958,16.9889,554687.0
2015-08-28 10:00:00,34.66,34.66,34.47,34.57,382357.0,16.9889,16.9889,16.8958,16.9448,382357.0
2015-08-28 10:30:00,34.57,34.64,34.41,34.52,239547.0,16.9448,16.9791,16.8663,16.9203,239547.0
2015-08-28 11:00:00,34.52,34.66,34.52,34.63,311390.0,16.9203,16.9889,16.9203,16.9742,311390.0
2015-08-28 11:30:00,34.62,34.83,34.59,34.67,361762.0,16.9693,17.0722,16.9546,16.9938,361762.0
2015-08-28 12:00:00,34.69,34.8,34.66,34.78,95698.0,17.0036,17.0575,16.9889,17.0477,95698.0
2015-08-28 12:30:00,34.78,34.87,34.78,34.86,102723.0,17.0477,17.0918,17.0477,17.0869,102723.0
2015-08-28 13:00:00,34.86,34.95,34.85,34.86,126850.0,17.0869,17.131,17.082,17.0869,126850.0
2015-08-28 13:30:00,34.86,34.91,34.77,34.87,130634.0,17.0869,17.1114,17.0428,17.0918,130634.0
2015-08-28 14:00:00,34.87,34.93,34.8,34.85,156820.0,17.0918,17.1212,17.0575,17.082,156820.0
2015-08-28 14:30:00,34.85,34.96,34.83,34.92,121378.0,17.082,17.1359,17.0722,17.1163,121378.0
2015-08-28 15:00:00,34.91,34.92,34.79,34.83,230651.0,17.1114,17.1163,17.0526,17.0722,230651.0
2015-08-28 15:30:00,34.83,34.87,34.71,34.84,518170.0,17.0722,17.0918,17.0134,17.0771,518170.0
2015-08-31 09:30:00,34.69,34.7,34.5,34.5,221796.0,17.0036,17.0085,16.9105,16.9105,221796.0
2015-08-31 10:00:00,34.51,34.51,34.38,34.45,154007.0,16.9154,16.9154,16.8516,16.886,154007.0
2015-08-31 10:30:00,34.45,34.49,34.35,34.38,172044.0,16.886,16.9056,16.8369,16.8516,172044.0
2015-08-31 11:00:00,34.38,34.43,34.27,34.41,131734.0,16.8516,16.8762,16.7977,16.8663,131734.0
2015-08-31 11:30:00,34.41,34.64,34.39,34.54,163234.0,16.8663,16.9791,16.8565,16.9301,163234.0
2015-08-31 12:00:00,34.55,34.62,34.5,34.59,280300.0,16.935,16.9693,16.9105,16.9546,280300.0
2015-08-31 12:30:00,34.59,34.62,34.54,34.55,100653.0,16.9546,16.9693,16.9301,16.935,100653.0
2015-08-31 13:00:00,34.55,34.65,34.54,34.56,106603.0,16.935,16.984,16.9301,16.9399,106603.0
2015-08-31 13:30:00,34.57,34.6,34.52,34.58,95712.0,16.9448,16.9595,16.9203,16.9497,95712.0
2015-08-31 14:00:00,34.59,34.62,34.43,34.46,114627.0,16.9546,16.9693,16.8762,16.8909,114627.0
2015-08-31 14:30:00,34.46,34.5,34.4,34.43,139127.0,16.8909,16.9105,16.8614,16.8762,139127.0
2015-08-31 15:00:00,34.43,34.53,34.42,34.46,138630.0,16.8762,16.9252,16.8713,16.8909,138630.0
2015-08-31 15:30:00,34.45,34.58,34.45,34.48,460407.0,16.886,16.9497,16.886,16.9007,460407.0
2015-09-01 09:30:00,33.76,33.93,33.7,33.75,971107.0,16.5477,16.6311,16.5183,16.5428,971107.0
2015-09-01 10:00:00,33.75,33.77,33.59,33.7,290389.0,16.5428,16.5526,16.4644,16.5183,290389.0
2015-09-01 10:30:00,33.7,33.78,33.54,33.62,211947.0,16.5183,16.5575,16.4399,16.4791,211947.0
2015-09-01 11:00:00,33.61,33.85,33.61,33.74,292379.0,16.4742,16.5919,16.4742,16.5379,292379.0
2015-09-01 11:30:00,33.74,33.94,33.7,33.89,239196.0,16.5379,16.636,16.5183,16.6115,239196.0
2015-09-01 12:00:00,33.88,33.96,33.74,33.79,294713.0,16.6066,16.6458,16.5379,16.5625,294713.0
2015-09-01 12:30:00,33.79,33.81,33.59,33.62,114654.0,16.5625,16.5723,16.4644,16.4791,114654.0
2015-09-01 13:00:00,33.62,33.75,33.57,33.73,479929.0,16.4791,16.5428,16.4546,16.533,479929.0
2015-09-01 13:30:00,33.73,33.83,33.69,33.83,157117.0,16.533,16.5821,16.5134,16.5821,157117.0
2015-09-01 14:00:00,33.83,33.83,33.68,33.79,168084.0,16.5821,16.5821,16.5085,16.5625,168084.0
2015-09-01 14:30:00,33.78,33.92,33.76,33.77,235311.0,16.5575,16.6262,16.5477,16.5526,235311.0
2015-09-01 15:00:00,33.77,33.79,33.65,33.65,315021.0,16.5526,16.5625,16.4938,16.4938,315021.0
2015-09-01 15:30:00,33.65,33.76,33.54,33.66,685798.0,16.4938,16.5477,16.4399,16.4987,685798.0
2015-09-02 09:30:00,34.35,34.36,34.17,34.29,705823.0,16.8369,16.8418,16.7487,16.8075,705823.0
2015-09-02 10:00:00,34.29,34.36,34.08,34.09,239061.0,16.8075,16.8418,16.7046,16.7095,239061.0
2015-09-02 10:30:00,34.1,34.14,34.0,34.07,219836.0,16.7144,16.734,16.6654,16.6997,219836.0
2015-09-02 11:00:00,34.08,34.16,33.94,34.08,355285.0,16.7046,16.7438,16.636,16.7046,355285.0
2015-09-02 11:30:00,34.08,34.1,33.84,33.87,165365.0,16.7046,16.7144,16.587,16.6017,165365.0
2015-09-02 12:00:00,33.87,33.92,33.82,33.91,100066.0,16.6017,16.6262,16.5772,16.6213,100066.0
2015-09-02 12:30:00,33.91,34.08,33.91,34.07,139572.0,16.6213,16.7046,16.6213,16.6997,139572.0
2015-09-02 13:00:00,34.07,34.09,33.99,34.09,108541.0,16.6997,16.7095,16.6605,16.7095,108541.0
2015-09-02 13:30:00,34.09,34.09,34.01,34.05,141878.0,16.7095,16.7095,16.6703,16.6899,141878.0
2015-09-02 14:00:00,34.06,34.18,34.04,34.14,260372.0,16.6948,16.7536,16.685,16.734,260372.0
2015-09-02 14:30:00,34.14,34.16,34.03,34.1,184871.0,16.734,16.7438,16.6801,16.7144,184871.0
2015-09-02 15:00:00,34.1,34.17,34.03,34.13,297446.0,16.7144,16.7487,16.6801,16.7291,297446.0
2015-09-02 15:30:00,34.14,34.34,34.12,34.34,438050.0,16.734,16.832,16.7242,16.832,438050.0
2015-09-03 09:30:00,34.51,34.66,34.47,34.59,514091.0,16.9154,16.9889,16.8958,16.9546,514091.0
2015-09-03 10:00:00,34.6,34.73,34.53,34.71,180297.0,16.9595,17.0232,16.9252,17.0134,180297.0
2015-09-03 10:30:00,34.7,34.71,34.56,34.65,169092.0,17.0085,17.0134,16.9399,16.984,169092.0
2015-09-03 11:00:00,34.65,34.67,34.54,34.56,200150.0,16.984,16.9938,16.9301,16.9399,200150.0
2015-09-03 11:30:00,34.56,34.66,34.53,34.63,177559.0,16.9399,16.9889,16.9252,16.9742,177559.0
2015-09-03 12:00:00,34.64,34.67,34.59,34.63,76290.0,16.9791,16.9938,16.9546,16.9742,76290.0
2015-09-03 12:30:00,34.62,34.65,34.49,34.56,216024.0,16.9693,16.984,16.9056,16.9399,216024.0
2015-09-03 13:00:00,34.56,34.64,34.46,34.62,181540.0,16.9399,16.9791,16.8909,16.9693,181540.0
2015-09-03 13:30:00,34.62,34.62,34.53,34.53,201920.0,16.9693,16.9693,16.9252,16.9252,201920.0
2015-09-03 14:00:00,34.54,34.58,34.41,34.58,181128.0,16.9301,16.9497,16.8663,16.9497,181128.0
2015-09-03 14:30:00,34.58,34.63,34.51,34.54,135824.0,16.9497,16.9742,16.9154,16.9301,135824.0
2015-09-03 15:00:00,34.55,34.58,34.42,34.45,239976.0,16.935,16.9497,16.8713,16.886,239976.0
2015-09-03 15:30:00,34.45,34.53,34.34,34.42,589457.0,16.886,16.9252,16.832,16.8713,589457.0
2015-09-04 09:30:00,34.08,34.13,33.96,33.96,552252.0,16.7046,16.7291,16.6458,16.6458,552252.0
2015-09-04 10:00:00,33.95,34.0,33.9,33.98,331482.0,16.6409,16.6654,16.6164,16.6556,331482.0
2015-09-04 10:30:00,33.99,34.04,33.9,33.95,184023.0,16.6605,16.685,16.6164,16.6409,184023.0
2015-09-04 11:00:00,33.95,34.01,33.88,33.98,188265.0,16.6409,16.6703,16.6066,16.6556,188265.0
2015-09-04 11:30:00,33.98,33.99,33.89,33.9,140638.0,16.6556,16.6605,16.6115,16.6164,140638.0
2015-09-04 12:00:00,33.89,33.9,33.82,33.82,86313.0,16.6115,16.6164,16.5772,16.5772,86313.0
2015-09-04 12:30:00,33.82,33.87,33.79,33.8,60317.0,16.5772,16.6017,16.5625,16.5674,60317.0
2015-09-04 13:00:00,33.8,33.83,33.75,33.81,152126.0,16.5674,16.5821,16.5428,16.5723,152126.0
2015-09-04 13:30:00,33.81,33.9,33.77,33.78,209291.0,16.5723,16.6164,16.5526,16.5575,209291.0
2015-09-04 14:00:00,33.79,33.82,33.74,33.77,179641.0,16.5625,16.5772,16.5379,16.5526,179641.0
2015-09-04 14:30:00,33.77,33.78,33.69,33.78,198982.0,16.5526,16.5575,16.5134,16.5575,198982.0
2015-09-04 15:00:00,33.78,33.89,33.78,33.88,141133.0,16.5575,16.6115,16.5575,16.6066,141133.0
2015-09-04 15:30:00,33.88,34.03,33.86,33.88,374392.0,16.6066,16.6801,16.5968,16.6066,374392.0
2015-09-08 09:30:00,35.29,35.34,35.2,35.22,581532.0,17.2977,17.3222,17.2536,17.2634,581532.0
2015-09-08 10:00:00,35.21,35.22,35.07,35.1,209581.0,17.2585,17.2634,17.1899,17.2046,209581.0
2015-09-08 10:30:00,35.11,35.14,34.91,35.02,226369.0,17.2095,17.2242,17.1114,17.1653,226369.0
2015-09-08 11:00:00,35.02,35.04,34.88,34.91,152075.0,17.1653,17.1751,17.0967,17.1114,152075.0
2015-09-08 11:30:00,34.91,34.91,34.79,34.85,168097.0,17.1114,17.1114,17.0526,17.082,168097.0
2015-09-08 12:00:00,34.85,34.92,34.83,34.92,92507.0,17.082,17.1163,17.0722,17.1163,92507.0
2015-09-08 12:30:00,34.93,34.94,34.84,34.86,138049.0,17.1212,17.1261,17.0771,17.0869,138049.0
2015-09-08 13:00:00,34.86,34.87,34.82,34.87,91394.0,17.0869,17.0918,17.0673,17.0918,91394.0
2015-09-08 13:30:00,34.86,34.96,34.83,34.96,74094.0,17.0869,17.1359,17.0722,17.1359,74094.0
2015-09-08 14:00:00,34.96,35.05,34.93,35.02,143278.0,17.1359,17.1801,17.1212,17.1653,143278.0
2015-09-08 14:30:00,35.02,35.11,34.97,35.0,215346.0,17.1653,17.2095,17.1408,17.1555,215346.0
2015-09-08 15:00:00,35.0,35.07,34.98,35.06,140162.0,17.1555,17.1899,17.1457,17.185,140162.0
2015-09-08 15:30:00,35.06,35.14,35.04,35.11,436891.0,17.185,17.2242,17.1751,17.2095,436891.0
2015-09-09 09:30:00,35.64,35.67,35.46,35.48,684640.0,17.4692,17.4839,17.381,17.3908,684640.0
2015-09-09 10:00:00,35.49,35.52,35.3,35.33,162620.0,17.3957,17.4104,17.3026,17.3173,162620.0
2015-09-09 10:30:00,35.33,35.35,35.16,35.2,183853.0,17.3173,17.3271,17.234,17.2536,183853.0
2015-09-09 11:00:00,35.2,35.29,35.19,35.24,136731.0,17.2536,17.2977,17.2487,17.2732,136731.0
2015-09-09 11:30:00,35.24,35.32,35.21,35.25,111463.0,17.2732,17.3124,17.2585,17.2781,111463.0
2015-09-09 12:00:00,35.25,35.31,35.2,35.31,204375.0,17.2781,17.3075,17.2536,17.3075,204375.0
2015-09-09 12:30:00,35.32,35.33,35.21,35.23,88224.0,17.3124,17.3173,17.2585,17.2683,88224.0
2015-09-09 13:00:00,35.24,35.29,35.21,35.24,156041.0,17.2732,17.2977,17.2585,17.2732,156041.0
2015-09-09 13:30:00,35.23,35.24,35.01,35.02,173956.0,17.2683,17.2732,17.1604,17.1653,173956.0
2015-09-09 14:00:00,35.03,35.14,35.01,35.07,137072.0,17.1702,17.2242,17.1604,17.1899,137072.0
2015-09-09 14:30:00,35.08,35.08,34.96,35.05,111684.0,17.1948,17.1948,17.1359,17.1801,111684.0
2015-09-09 15:00:00,35.05,35.13,35.0,35.01,256691.0,17.1801,17.2193,17.1555,17.1604,256691.0
2015-09-09 15:30:00,35.02,35.02,34.81,34.86,463398.0,17.1653,17.1653,17.0624,17.0869,463398.0
2015-09-10 09:30:00,35.17,35.22,35.06,35.09,615235.0,17.2389,17.2634,17.185,17.1997,615235.0
2015-09-10 10:00:00,35.09,35.13,35.02,35.07,397653.0,17.1997,17.2193,17.1653,17.1899,397653.0
2015-09-10 10:30:00,35.08,35.27,35.08,35.26,228541.0,17.1948,17.2879,17.1948,17.283,228541.0
2015-09-10 11:00:00,35.26,35.27,35.12,35.17,340849.0,17.283,17.2879,17.2144,17.2389,340849.0
2015-09-10 11:30:00,35.18,35.21,35.07,35.14,168366.0,17.2438,17.2585,17.1899,17.2242,168366.0
2015-09-10 12:00:00,35.15,35.22,35.09,35.09,225657.0,17.2291,17.2634,17.1997,17.1997,225657.0
2015-09-10 12:30:00,35.09,35.19,35.09,35.18,390351.0,17.1997,17.2487,17.1997,17.2438,390351.0
2015-09-10 13:00:00,35.17,35.28,35.09,35.27,109011.0,17.2389,17.2928,17.1997,17.2879,109011.0
2015-09-10 13:30:00,35.27,35.38,35.26,35.29,155557.0,17.2879,17.3418,17.283,17.2977,155557.0
2015-09-10 14:00:00,35.29,35.3,35.23,35.26,95251.0,17.2977,17.3026,17.2683,17.283,95251.0
2015-09-10 14:30:00,35.27,35.31,35.21,35.22,111444.0,17.2879,17.3075,17.2585,17.2634,111444.0
2015-09-10 15:00:00,35.21,35.25,35.15,35.2,204478.0,17.2585,17.2781,17.2291,17.2536,204478.0
2015-09-10 15:30:00,35.19,35.23,35.11,35.2,393996.0,17.2487,17.2683,17.2095,17.2536,393996.0
2015-09-11 09:30:00,34.39,34.46,34.34,34.34,543589.0,16.8565,16.8909,16.832,16.832,543589.0
2015-09-11 10:00:00,34.35,34.58,34.35,34.58,492311.0,16.8369,16.9497,16.8369,16.9497,492311.0
2015-09-11 10:30:00,34.57,34.66,34.57,34.59,443876.0,16.9448,16.9889,16.9448,16.9546,443876.0
2015-09-11 11:00:00,34.59,34.66,34.49,34.57,507831.0,16.9546,16.9889,16.9056,16.9448,507831.0
2015-09-11 11:30:00,34.57,34.6,34.5,34.55,145610.0,16.9448,16.9595,16.9105,16.935,145610.0
2015-09-11 12:00:00,34.55,34.7,34.55,34.61,149531.0,16.935,17.0085,16.935,16.9644,149531.0
2015-09-11 12:30:00,34.61,34.67,34.56,34.66,90568.0,16.9644,16.9938,16.9399,16.9889,90568.0
2015-09-11 13:00:00,34.66,34.68,34.6,34.6,91231.0,16.9889,16.9987,16.9595,16.9595,91231.0
2015-09-11 13:30:00,34.61,34.68,34.59,34.68,95865.0,16.9644,16.9987,16.9546,16.9987,95865.0
2015-09-11 14:00:00,34.67,34.7,34.59,34.65,138549.0,16.9938,17.0085,16.9546,16.984,138549.0
2015-09-11 14:30:00,34.65,34.72,34.59,34.6,166826.0,16.984,17.0183,16.9546,16.9595,166826.0
2015-09-11 15:00:00,34.61,34.64,34.58,34.64,186649.0,16.9644,16.9791,16.9497,16.9791,186649.0
2015-09-11 15:30:00,34.63,34.7,34.59,34.68,367112.0,16.9742,17.0085,16.9546,16.9987,367112.0
2015-09-14 09:30:00,34.2,34.21,34.03,34.11,375016.0,16.7634,16.7683,16.6801,16.7193,375016.0
2015-09-14 10:00:00,34.11,34.31,34.1,34.16,290593.0,16.7193,16.8173,16.7144,16.7438,290593.0
2015-09-14 10:30:00,34.15,34.24,34.09,34.17,247786.0,16.7389,16.783,16.7095,16.7487,247786.0
2015-09-14 11:00:00,34.17,34.27,34.17,34.23,201134.0,16.7487,16.7977,16.7487,16.7781,201134.0
2015-09-14 11:30:00,34.24,34.24,34.14,34.2,80908.0,16.783,16.783,16.734,16.7634,80908.0
2015-09-14 12:00:00,34.19,34.22,34.14,34.19,125125.0,16.7585,16.7732,16.734,16.7585,125125.0
2015-09-14 12:30:00,34.18,34.26,34.16,34.24,112061.0,16.7536,16.7928,16.7438,16.783,112061.0
2015-09-14 13:00:00,34.24,34.26,34.21,34.23,172724.0,16.783,16.7928,16.7683,16.7781,172724.0
2015-09-14 13:30:00,34.23,34.35,34.23,34.34,133549.0,16.7781,16.8369,16.7781,16.832,133549.0
2015-09-14 14:00:00,34.34,34.36,34.29,34.34,169127.0,16.832,16.8418,16.8075,16.832,169127.0
2015-09-14 14:30:00,34.34,34.42,34.32,34.4,183829.0,16.832,16.8713,16.8222,16.8614,183829.0
2015-09-14 15:00:00,34.39,34.39,34.34,34.37,273531.0,16.8565,16.8565,16.832,16.8467,273531.0
2015-09-14 15:30:00,34.37,34.37,34.24,34.3,279741.0,16.8467,16.8467,16.783,16.8124,279741.0
2015-09-15 09:30:00,33.47,33.6,33.46,33.6,692621.0,16.4056,16.4693,16.4007,16.4693,692621.0
2015-09-15 10:00:00,33.59,33.79,33.51,33.71,375640.0,16.4644,16.5625,16.4252,16.5232,375640.0
2015-09-15 10:30:00,33.72,33.88,33.7,33.82,667724.0,16.5281,16.6066,16.5183,16.5772,667724.0
2015-09-15 11:00:00,33.82,33.82,33.66,33.67,344084.0,16.5772,16.5772,16.4987,16.5036,344084.0
2015-09-15 11:30:00,33.68,33.78,33.63,33.66,486360.0,16.5085,16.5575,16.484,16.4987,486360.0
2015-09-15 12:00:00,33.66,33.66,33.61,33.64,358401.0,16.4987,16.4987,16.4742,16.4889,358401.0
2015-09-15 12:30:00,33.63,33.66,33.63,33.65,400107.0,16.484,16.4987,16.484,16.4938,400107.0
2015-09-15 13:00:00,33.64,33.7,33.63,33.66,270637.0,16.4889,16.5183,16.484,16.4987,270637.0
2015-09-15 13:30:00,33.65,33.75,33.61,33.7,983574.0,16.4938,16.5428,16.4742,16.5183,983574.0
2015-09-15 14:00:00,33.7,33.74,33.67,33.7,442985.0,16.5183,16.5379,16.5036,16.5183,442985.0
2015-09-15 14:30:00,33.7,33.76,33.65,33.7,409357.0,16.5183,16.5477,16.4938,16.5183,409357.0
2015-09-15 15:00:00,33.7,33.75,33.64,33.7,432554.0,16.5183,16.5428,16.4889,16.5183,432554.0
2015-09-15 15:30:00,33.7,33.78,33.66,33.74,440354.0,16.5183,16.5575,16.4987,16.5379,440354.0
2015-09-16 09:30:00,34.07,34.17,34.02,34.05,423332.0,16.6997,16.7487,16.6752,16.6899,423332.0
2015-09-16 10:00:00,34.05,34.17,34.03,34.05,205277.0,16.6899,16.7487,16.6801,16.6899,205277.0
2015-09-16 10:30:00,34.05,34.1,34.04,34.04,165810.0,16.6899,16.7144,16.685,16.685,165810.0
2015-09-16 11:00:00,34.05,34.12,34.01,34.09,311507.0,16.6899,16.7242,16.6703,16.7095,311507.0
2015-09-16 11:30:00,34.09,34.13,34.03,34.13,121790.0,16.7095,16.7291,16.6801,16.7291,121790.0
2015-09-16 12:00:00,34.13,34.18,34.08,34.16,260979.0,16.7291,16.7536,16.7046,16.7438,260979.0
2015-09-16 12:30:00,34.16,34.2,34.14,34.19,144830.0,16.7438,16.7634,16.734,16.7585,144830.0
2015-09-16 13:00:00,34.18,34.18,34.1,34.11,80516.0,16.7536,16.7536,16.7144,16.7193,80516.0
2015-09-16 13:30:00,34.1,34.18,34.09,34.16,104724.0,16.7144,16.7536,16.7095,16.7438,104724.0
2015-09-16 14:00:00,34.16,34.16,34.04,34.07,115120.0,16.7438,16.7438,16.685,16.6997,115120.0
2015-09-16 14:30:00,34.07,34.18,34.04,34.16,124714.0,16.6997,16.7536,16.685,16.7438,124714.0
2015-09-16 15:00:00,34.16,34.23,34.16,34.2,214175.0,16.7438,16.7781,16.7438,16.7634,214175.0
2015-09-16 15:30:00,34.19,34.23,34.16,34.19,325751.0,16.7585,16.7781,16.7438,16.7585,325751.0
2015-09-17 09:30:00,33.71,33.77,33.65,33.7,555778.0,16.5232,16.5526,16.4938,16.5183,555778.0
2015-09-17 10:00:00,33.7,33.79,33.69,33.73,201501.0,16.5183,16.5625,16.5134,16.533,201501.0
2015-09-17 10:30:00,33.73,33.77,33.7,33.73,207063.0,16.533,16.5526,16.5183,16.533,207063.0
2015-09-17 11:00:00,33.73,33.77,33.64,33.67,214447.0,16.533,16.5526,16.4889,16.5036,214447.0
2015-09-17 11:30:00,33.68,33.68,33.58,33.67,134572.0,16.5085,16.5085,16.4595,16.5036,134572.0
2015-09-17 12:00:00,33.66,33.7,33.64,33.67,128137.0,16.4987,16.5183,16.4889,16.5036,128137.0
2015-09-17 12:30:00,33.66,33.68,33.63,33.64,125024.0,16.4987,16.5085,16.484,16.4889,125024.0
2015-09-17 13:00:00,33.64,33.71,33.63,33.67,207753.0,16.4889,16.5232,16.484,16.5036,207753.0
2015-09-17 13:30:00,33.68,33.71,33.63,33.68,155863.0,16.5085,16.5232,16.484,16.5085,155863.0
2015-09-17 14:00:00,33.7,33.89,33.6,33.77,346725.0,16.5183,16.6115,16.4693,16.5526,346725.0
2015-09-17 14:30:00,33.78,34.17,33.77,34.09,427181.0,16.5575,16.7487,16.5526,16.7095,427181.0
2015-09-17 15:00:00,34.1,34.16,33.76,33.89,498171.0,16.7144,16.7438,16.5477,16.6115,498171.0
2015-09-17 15:30:00,33.89,34.0,33.79,33.84,634314.0,16.6115,16.6654,16.5625,16.587,634314.0
2015-09-18 09:30:00,33.64,33.75,33.57,33.59,934922.0,16.4889,16.5428,16.4546,16.4644,934922.0
2015-09-18 10:00:00,33.59,33.78,33.59,33.77,181729.0,16.4644,16.5575,16.4644,16.5526,181729.0
2015-09-18 10:30:00,33.76,33.93,33.68,33.89,237963.0,16.5477,16.6311,16.5085,16.6115,237963.0
2015-09-18 11:00:00,33.9,34.01,33.8,33.8,196273.0,16.6164,16.6703,16.5674,16.5674,196273.0
2015-09-18 11:30:00,33.8,33.99,33.74,33.9,245667.0,16.5674,16.6605,16.5379,16.6164,245667.0
2015-09-18 12:00:00,33.91,33.91,33.74,33.77,106549.0,16.6213,16.6213,16.5379,16.5526,106549.0
2015-09-18 12:30:00,33.77,33.77,33.69,33.73,90236.0,16.5526,16.5526,16.5134,16.533,90236.0
2015-09-18 13:00:00,33.72,33.78,33.7,33.74,104863.0,16.5281,16.5575,16.5183,16.5379,104863.0
2015-09-18 13:30:00,33.74,33.77,33.64,33.65,122625.0,16.5379,16.5526,16.4889,16.4938,122625.0
2015-09-18 14:00:00,33.65,33.86,33.63,33.84,153635.0,16.4938,16.5968,16.484,16.587,153635.0
2015-09-18 14:30:00,33.84,33.9,33.81,33.85,190588.0,16.587,16.6164,16.5723,16.5919,190588.0
2015-09-18 15:00:00,33.85,33.87,33.71,33.72,211941.0,16.5919,16.6017,16.5232,16.5281,211941.0
2015-09-18 15:30:00,33.71,33.73,33.62,33.68,555090.0,16.5232,16.533,16.4791,16.5085,555090.0
2015-09-21 09:30:00,33.86,33.9,33.79,33.81,309263.0,16.5968,16.6164,16.5625,16.5723,309263.0
2015-09-21 10:00:00,33.81,33.82,33.73,33.8,294935.0,16.5723,16.5772,16.533,16.5674,294935.0
2015-09-21 10:30:00,33.79,33.91,33.79,33.85,134514.0,16.5625,16.6213,16.5625,16.5919,134514.0
2015-09-21 11:00:00,33.85,33.92,33.83,33.89,143734.0,16.5919,16.6262,16.5821,16.6115,143734.0
2015-09-21 11:30:00,33.89,33.9,33.73,33.74,210414.0,16.6115,16.6164,16.533,16.5379,210414.0
2015-09-21 12:00:00,33.74,33.74,33.62,33.66,161002.0,16.5379,16.5379,16.4791,16.4987,161002.0
2015-09-21 12:30:00,33.66,33.66,33.5,33.54,181157.0,16.4987,16.4987,16.4203,16.4399,181157.0
2015-09-21 13:00:00,33.53,33.61,33.5,33.61,119204.0,16.435,16.4742,16.4203,16.4742,119204.0
2015-09-21 13:30:00,33.61,33.7,33.59,33.68,93105.0,16.4742,16.5183,16.4644,16.5085,93105.0
2015-09-21 14:00:00,33.68,33.72,33.62,33.7,98567.0,16.5085,16.5281,16.4791,16.5183,98567.0
2015-09-21 14:30:00,33.69,33.86,33.67,33.85,123105.0,16.5134,16.5968,16.5036,16.5919,123105.0
2015-09-21 15:00:00,33.84,33.86,33.81,33.83,120295.0,16.587,16.5968,16.5723,16.5821,120295.0
2015-09-21 15:30:00,33.83,33.83,33.69,33.78,295600.0,16.5821,16.5821,16.5134,16.5575,295600.0
2015-09-22 09:30:00,32.95,33.07,32.88,32.99,703442.0,16.1507,16.2095,16.1164,16.1703,703442.0
2015-09-22 10:00:00,32.99,33.04,32.83,32.85,235246.0,16.1703,16.1948,16.0919,16.1017,235246.0
2015-09-22 10:30:00,32.85,32.85,32.65,32.73,236806.0,16.1017,16.1017,16.0037,16.0429,236806.0
2015-09-22 11:00:00,32.72,32.82,32.7,32.71,257493.0,16.038,16.087,16.0282,16.0331,257493.0
2015-09-22 11:30:00,32.72,32.79,32.66,32.75,193975.0,16.038,16.0723,16.0086,16.0527,193975.0
2015-09-22 12:00:00,32.74,32.85,32.73,32.78,144412.0,16.0478,16.1017,16.0429,16.0674,144412.0
2015-09-22 12:30:00,32.78,32.79,32.66,32.67,130314.0,16.0674,16.0723,16.0086,16.0135,130314.0
2015-09-22 13:00:00,32.68,32.75,32.67,32.73,248805.0,16.0184,16.0527,16.0135,16.0429,248805.0
2015-09-22 13:30:00,32.73,32.8,32.73,32.79,164639.0,16.0429,16.0772,16.0429,16.0723,164639.0
2015-09-22 14:00:00,32.78,32.9,32.75,32.9,265122.0,16.0674,16.1262,16.0527,16.1262,265122.0
2015-09-22 14:30:00,32.9,32.94,32.83,32.92,176648.0,16.1262,16.1458,16.0919,16.136,176648.0
2015-09-22 15:00:00,32.92,32.97,32.84,32.94,275622.0,16.136,16.1605,16.0968,16.1458,275622.0
2015-09-22 15:30:00,32.94,32.99,32.91,32.96,660833.0,16.1458,16.1703,16.1311,16.1556,660833.0
2015-09-23 09:30:00,33.18,33.29,33.11,33.22,695276.0,16.2635,16.3174,16.2291,16.2831,695276.0
2015-09-23 10:00:00,33.22,33.24,33.11,33.13,296048.0,16.2831,16.2929,16.2291,16.2389,296048.0
2015-09-23 10:30:00,33.13,33.18,33.09,33.09,499918.0,16.2389,16.2635,16.2193,16.2193,499918.0
2015-09-23 11:00:00,33.09,33.15,33.02,33.03,436176.0,16.2193,16.2487,16.185,16.1899,436176.0
2015-09-23 11:30:00,33.03,33.06,32.97,32.99,263459.0,16.1899,16.2046,16.1605,16.1703,263459.0
2015-09-23 12:00:00,33.0,33.0,32.92,32.96,221091.0,16.1752,16.1752,16.136,16.1556,221091.0
2015-09-23 12:30:00,32.96,33.01,32.96,33.01,113081.0,16.1556,16.1801,16.1556,16.1801,113081.0
2015-09-23 13:00:00,33.01,33.04,32.97,32.98,131335.0,16.1801,16.1948,16.1605,16.1654,131335.0
2015-09-23 13:30:00,32.97,33.09,32.97,33.05,126859.0,16.1605,16.2193,16.1605,16.1997,126859.0
2015-09-23 14:00:00,33.05,33.15,33.05,33.08,172505.0,16.1997,16.2487,16.1997,16.2144,172505.0
2015-09-23 14:30:00,33.07,33.12,33.01,33.04,175429.0,16.2095,16.234,16.1801,16.1948,175429.0
2015-09-23 15:00:00,33.03,33.07,32.98,33.04,223736.0,16.1899,16.2095,16.1654,16.1948,223736.0
2015-09-23 15:30:00,33.05,33.06,33.0,33.02,400499.0,16.1997,16.2046,16.1752,16.185,400499.0
2015-09-24 09:30:00,32.47,32.52,32.32,32.44,574259.0,15.9154,15.9399,15.8419,15.9007,574259.0
2015-09-24 10:00:00,32.44,32.51,32.4,32.43,267522.0,15.9007,15.935,15.8811,15.8958,267522.0
2015-09-24 10:30:00,32.44,32.5,32.33,32.36,225560.0,15.9007,15.9301,15.8468,15.8615,225560.0
2015-09-24 11:00:00,32.36,32.5,32.28,32.43,179807.0,15.8615,15.9301,15.8223,15.8958,179807.0
2015-09-24 11:30:00,32.44,32.62,32.44,32.62,189386.0,15.9007,15.989,15.9007,15.989,189386.0
2015-09-24 12:00:00,32.62,32.73,32.6,32.73,203693.0,15.989,16.0429,15.9792,16.0429,203693.0
2015-09-24 12:30:00,32.74,32.81,32.69,32.7,138807.0,16.0478,16.0821,16.0233,16.0282,138807.0
2015-09-24 13:00:00,32.7,32.74,32.64,32.67,144376.0,16.0282,16.0478,15.9988,16.0135,144376.0
2015-09-24 13:30:00,32.68,32.7,32.6,32.67,172400.0,16.0184,16.0282,15.9792,16.0135,172400.0
2015-09-24 14:00:00,32.67,32.75,32.64,32.68,220761.0,16.0135,16.0527,15.9988,16.0184,220761.0
2015-09-24 14:30:00,32.68,32.88,32.66,32.84,283715.0,16.0184,16.1164,16.0086,16.0968,283715.0
2015-09-24 15:00:00,32.84,32.85,32.62,32.8,577291.0,16.0968,16.1017,15.989,16.0772,577291.0
2015-09-24 15:30:00,32.8,32.82,32.66,32.72,407605.0,16.0772,16.087,16.0086,16.038,407605.0
2015-09-25 09:30:00,33.27,33.28,32.96,33.08,1085533.0,16.3076,16.3125,16.1556,16.2144,1085533.0
2015-09-25 10:00:00,33.08,33.09,32.95,32.98,431961.0,16.2144,16.2193,16.1507,16.1654,431961.0
2015-09-25 10:30:00,32.99,33.13,32.98,33.09,481606.0,16.1703,16.2389,16.1654,16.2193,481606.0
2015-09-25 11:00:00,33.09,33.2,33.07,33.09,825424.0,16.2193,16.2733,16.2095,16.2193,825424.0
2015-09-25 11:30:00,33.09,33.09,32.9,32.94,369214.0,16.2193,16.2193,16.1262,16.1458,369214.0
2015-09-25 12:00:00,32.93,32.96,32.89,32.92,204977.0,16.1409,16.1556,16.1213,16.136,204977.0
2015-09-25 12:30:00,32.93,32.96,32.89,32.95,183311.0,16.1409,16.1556,16.1213,16.1507,183311.0
2015-09-25 13:00:00,32.96,33.04,32.95,32.98,221705.0,16.1556,16.1948,16.1507,16.1654,221705.0
2015-09-25 13:30:00,32.97,32.98,32.93,32.95,229448.0,16.1605,16.1654,16.1409,16.1507,229448.0
2015-09-25 14:00:00,32.95,33.01,32.76,32.78,510491.0,16.1507,16.1801,16.0576,16.0674,510491.0
2015-09-25 14:30:00,32.77,32.83,32.62,32.75,430863.0,16.0625,16.0919,15.989,16.0527,430863.0
2015-09-25 15:00:00,32.75,32.8,32.62,32.76,438400.0,16.0527,16.0772,15.989,16.0576,438400.0
2015-09-25 15:30:00,32.76,32.87,32.72,32.82,655118.0,16.0576,16.1115,16.038,16.087,655118.0
2015-09-28 09:30:00,31.83,31.92,31.78,31.82,891248.0,15.6017,15.6459,15.5772,15.5968,891248.0
2015-09-28 10:00:00,31.82,31.88,31.73,31.83,542970.0,15.5968,15.6262,15.5527,15.6017,542970.0
2015-09-28 10:30:00,31.82,31.83,31.71,31.71,722088.0,15.5968,15.6017,15.5429,15.5429,722088.0
2015-09-28 11:00:00,31.72,31.72,31.51,31.54,398758.0,15.5478,15.5478,15.4449,15.4596,398758.0
2015-09-28 11:30:00,31.54,31.55,31.36,31.36,663692.0,15.4596,15.4645,15.3714,15.3714,663692.0
2015-09-28 12:00:00,31.36,31.39,31.26,31.29,240534.0,15.3714,15.3861,15.3223,15.3371,240534.0
2015-09-28 12:30:00,31.28,31.28,31.14,31.17,227771.0,15.3322,15.3322,15.2635,15.2782,227771.0
2015-09-28 13:00:00,31.17,31.21,31.11,31.12,157651.0,15.2782,15.2978,15.2488,15.2537,157651.0
2015-09-28 13:30:00,31.12,31.16,31.09,31.11,325550.0,15.2537,15.2733,15.239,15.2488,325550.0
2015-09-28 14:00:00,31.11,31.21,31.07,31.21,436561.0,15.2488,15.2978,15.2292,15.2978,436561.0
2015-09-28 14:30:00,31.21,31.25,31.18,31.2,296030.0,15.2978,15.3174,15.2831,15.2929,296030.0
2015-09-28 15:00:00,31.2,31.22,31.14,31.17,407811.0,15.2929,15.3027,15.2635,15.2782,407811.0
2015-09-28 15:30:00,31.18,31.28,31.11,31.12,978340.0,15.2831,15.3322,15.2488,15.2537,978340.0
2015-09-29 09:30:00,31.41,31.41,31.18,31.36,1154574.0,15.3959,15.3959,15.2831,15.3714,1154574.0
2015-09-29 10:00:00,31.36,31.42,31.26,31.29,1053709.0,15.3714,15.4008,15.3223,15.3371,1053709.0
2015-09-29 10:30:00,31.29,31.33,31.13,31.15,644185.0,15.3371,15.3567,15.2586,15.2684,644185.0
2015-09-29 11:00:00,31.15,31.17,30.93,30.94,464931.0,15.2684,15.2782,15.1606,15.1655,464931.0
2015-09-29 11:30:00,30.93,31.06,30.86,31.01,1112632.0,15.1606,15.2243,15.1263,15.1998,1112632.0
2015-09-29 12:00:00,31.01,31.04,30.95,30.99,237573.0,15.1998,15.2145,15.1704,15.19,237573.0
2015-09-29 12:30:00,30.99,30.99,30.91,30.92,196802.0,15.19,15.19,15.1508,15.1557,196802.0
2015-09-29 13:00:00,30.91,31.09,30.91,31.06,249691.0,15.1508,15.239,15.1508,15.2243,249691.0
2015-09-29 13:30:00,31.05,31.09,31.03,31.09,252719.0,15.2194,15.239,15.2096,15.239,252719.0
2015-09-29 14:00:00,31.08,31.09,30.94,30.99,418933.0,15.2341,15.239,15.1655,15.19,418933.0
2015-09-29 14:30:00,30.99,31.01,30.88,30.88,233850.0,15.19,15.1998,15.1361,15.1361,233850.0
2015-09-29 15:00:00,30.88,30.9,30.73,30.74,455016.0,15.1361,15.1459,15.0626,15.0675,455016.0
2015-09-29 15:30:00,30.74,30.97,30.74,30.89,1027879.0,15.0675,15.1802,15.0675,15.141,1027879.0
2015-09-30 09:30:00,31.42,31.43,31.27,31.36,713637.0,15.4008,15.4057,15.3273,15.3714,713637.0
2015-09-30 10:00:00,31.36,31.5,31.33,31.45,322917.0,15.3714,15.44,15.3567,15.4155,322917.0
2015-09-30 10:30:00,31.45,31.52,31.41,31.52,302156.0,15.4155,15.4498,15.3959,15.4498,302156.0
2015-09-30 11:00:00,31.51,31.52,31.43,31.51,223941.0,15.4449,15.4498,15.4057,15.4449,223941.0
2015-09-30 11:30:00,31.51,31.54,31.38,31.4,189388.0,15.4449,15.4596,15.3812,15.391,189388.0
2015-09-30 12:00:00,31.4,31.5,31.37,31.5,264397.0,15.391,15.44,15.3763,15.44,264397.0
2015-09-30 12:30:00,31.5,31.54,31.44,31.49,204687.0,15.44,15.4596,15.4106,15.4351,204687.0
2015-09-30 13:00:00,31.49,31.54,31.47,31.53,196699.0,15.4351,15.4596,15.4253,15.4547,196699.0
2015-09-30 13:30:00,31.54,31.63,31.51,31.56,214580.0,15.4596,15.5037,15.4449,15.4694,214580.0
2015-09-30 14:00:00,31.56,31.66,31.54,31.66,119271.0,15.4694,15.5184,15.4596,15.5184,119271.0
2015-09-30 14:30:00,31.66,31.69,31.58,31.69,281363.0,15.5184,15.5331,15.4792,15.5331,281363.0
2015-09-30 15:00:00,31.68,31.71,31.62,31.68,319164.0,15.5282,15.5429,15.4988,15.5282,319164.0
2015-09-30 15:30:00,31.68,31.76,31.65,31.73,525538.0,15.5282,15.5674,15.5135,15.5527,525538.0
2015-10-01 09:30:00,31.11,31.33,31.09,31.12,746346.0,15.2488,15.3567,15.239,15.2537,746346.0
2015-10-01 10:00:00,31.12,31.2,31.04,31.17,444560.0,15.2537,15.2929,15.2145,15.2782,444560.0
2015-10-01 10:30:00,31.18,31.19,30.9,30.9,470874.0,15.2831,15.288,15.1459,15.1459,470874.0
2015-10-01 11:00:00,30.9,30.98,30.84,30.94,421974.0,15.1459,15.1851,15.1165,15.1655,421974.0
2015-10-01 11:30:00,30.95,31.05,30.85,30.88,290825.0,15.1704,15.2194,15.1214,15.1361,290825.0
2015-10-01 12:00:00,30.89,30.89,30.71,30.74,284967.0,15.141,15.141,15.0528,15.0675,284967.0
2015-10-01 12:30:00,30.74,30.8,30.71,30.78,128931.0,15.0675,15.0969,15.0528,15.0871,128931.0
2015-10-01 13:00:00,30.78,30.83,30.74,30.76,261033.0,15.0871,15.1116,15.0675,15.0773,261033.0
2015-10-01 13:30:00,30.77,30.89,30.75,30.88,255697.0,15.0822,15.141,15.0724,15.1361,255697.0
2015-10-01 14:00:00,30.89,30.98,30.85,30.9,368375.0,15.141,15.1851,15.1214,15.1459,368375.0
2015-10-01 14:30:00,30.9,30.99,30.9,30.96,298408.0,15.1459,15.19,15.1459,15.1753,298408.0
2015-10-01 15:00:00,30.96,31.02,30.94,30.96,314970.0,15.1753,15.2047,15.1655,15.1753,314970.0
2015-10-01 15:30:00,30.96,31.05,30.9,31.01,646508.0,15.1753,15.2194,15.1459,15.1998,646508.0
2015-10-02 09:30:00,30.69,30.8,30.58,30.64,792960.0,15.043,15.0969,14.989,15.0185,792960.0
2015-10-02 10:00:00,30.64,30.83,30.61,30.77,557684.0,15.0185,15.1116,15.0037,15.0822,557684.0
2015-10-02 10:30:00,30.77,31.2,30.75,31.2,700423.0,15.0822,15.2929,15.0724,15.2929,700423.0
2015-10-02 11:00:00,31.2,31.45,31.18,31.39,369532.0,15.2929,15.4155,15.2831,15.3861,369532.0
2015-10-02 11:30:00,31.4,31.42,31.3,31.39,212328.0,15.391,15.4008,15.342,15.3861,212328.0
2015-10-02 12:00:00,31.39,31.49,31.39,31.49,168882.0,15.3861,15.4351,15.3861,15.4351,168882.0
2015-10-02 12:30:00,31.49,31.59,31.43,31.57,278042.0,15.4351,15.4841,15.4057,15.4743,278042.0
2015-10-02 13:00:00,31.57,31.67,31.55,31.65,255110.0,15.4743,15.5233,15.4645,15.5135,255110.0
2015-10-02 13:30:00,31.65,31.72,31.65,31.66,366241.0,15.5135,15.5478,15.5135,15.5184,366241.0
2015-10-02 14:00:00,31.67,31.76,31.66,31.75,249396.0,15.5233,15.5674,15.5184,15.5625,249396.0
2015-10-02 14:30:00,31.74,31.77,31.67,31.67,190923.0,15.5576,15.5723,15.5233,15.5233,190923.0
2015-10-02 15:00:00,31.67,31.86,31.66,31.85,340820.0,15.5233,15.6164,15.5184,15.6115,340820.0
2015-10-02 15:30:00,31.85,31.91,31.82,31.88,462137.0,15.6115,15.641,15.5968,15.6262,462137.0
2015-10-05 09:30:00,32.24,32.31,32.2,32.24,683067.0,15.8027,15.837,15.7831,15.8027,683067.0
2015-10-05 10:00:00,32.24,32.3,32.21,32.29,311533.0,15.8027,15.8321,15.788,15.8272,311533.0
2015-10-05 10:30:00,32.29,32.3,32.24,32.26,148145.0,15.8272,15.8321,15.8027,15.8125,148145.0
2015-10-05 11:00:00,32.26,32.31,32.19,32.21,213935.0,15.8125,15.837,15.7782,15.788,213935.0
2015-10-05 11:30:00,32.21,32.3,32.2,32.3,201589.0,15.788,15.8321,15.7831,15.8321,201589.0
2015-10-05 12:00:00,32.3,32.35,32.25,32.26,119678.0,15.8321,15.8566,15.8076,15.8125,119678.0
2015-10-05 12:30:00,32.27,32.32,32.25,32.27,72265.0,15.8174,15.8419,15.8076,15.8174,72265.0
2015-10-05 13:00:00,32.28,32.41,32.27,32.4,177241.0,15.8223,15.886,15.8174,15.8811,177241.0
2015-10-05 13:30:00,32.4,32.4,32.35,32.39,134365.0,15.8811,15.8811,15.8566,15.8762,134365.0
2015-10-05 14:00:00,32.39,32.46,32.37,32.44,145487.0,15.8762,15.9105,15.8664,15.9007,145487.0
2015-10-05 14:30:00,32.45,32.48,32.43,32.47,166514.0,15.9056,15.9203,15.8958,15.9154,166514.0
2015-10-05 15:00:00,32.47,32.47,32.36,32.36,222612.0,15.9154,15.9154,15.8615,15.8615,222612.0
2015-10-05 15:30:00,32.36,32.4,32.33,32.37,460232.0,15.8615,15.8811,15.8468,15.8664,460232.0
2015-10-06 09:30:00,32.4,32.47,32.35,32.42,640737.0,15.8811,15.9154,15.8566,15.8909,640737.0
2015-10-06 10:00:00,32.43,32.5,32.37,32.41,390573.0,15.8958,15.9301,15.8664,15.886,390573.0
2015-10-06 10:30:00,32.41,32.44,32.36,32.4,141149.0,15.886,15.9007,15.8615,15.8811,141149.0
2015-10-06 11:00:00,32.4,32.48,32.39,32.47,286060.0,15.8811,15.9203,15.8762,15.9154,286060.0
2015-10-06 11:30:00,32.48,32.49,32.4,32.42,246823.0,15.9203,15.9252,15.8811,15.8909,246823.0
2015-10-06 12:00:00,32.43,32.43,32.37,32.4,167552.0,15.8958,15.8958,15.8664,15.8811,167552.0
2015-10-06 12:30:00,32.41,32.41,32.35,32.39,158870.0,15.886,15.886,15.8566,15.8762,158870.0
2015-10-06 13:00:00,32.4,32.45,32.32,32.32,236831.0,15.8811,15.9056,15.8419,15.8419,236831.0
2015-10-06 13:30:00,32.33,32.35,32.3,32.33,81709.0,15.8468,15.8566,15.8321,15.8468,81709.0
2015-10-06 14:00:00,32.33,32.44,32.32,32.43,124898.0,15.8468,15.9007,15.8419,15.8958,124898.0
2015-10-06 14:30:00,32.43,32.45,32.34,32.37,138152.0,15.8958,15.9056,15.8517,15.8664,138152.0
2015-10-06 15:00:00,32.36,32.4,32.33,32.38,131203.0,15.8615,15.8811,15.8468,15.8713,131203.0
2015-10-06 15:30:00,32.38,32.41,32.36,32.39,296977.0,15.8713,15.886,15.8615,15.8762,296977.0
2015-10-07 09:30:00,32.21,32.42,32.2,32.37,702210.0,15.788,15.8909,15.7831,15.8664,702210.0
2015-10-07 10:00:00,32.37,32.39,32.22,32.22,242410.0,15.8664,15.8762,15.7929,15.7929,242410.0
2015-10-07 10:30:00,32.22,32.22,32.04,32.1,336707.0,15.7929,15.7929,15.7047,15.7341,336707.0
2015-10-07 11:00:00,32.1,32.15,31.93,31.93,352617.0,15.7341,15.7586,15.6508,15.6508,352617.0
2015-10-07 11:30:00,31.94,32.01,31.91,31.97,326414.0,15.6557,15.69,15.641,15.6704,326414.0
2015-10-07 12:00:00,31.97,32.03,31.94,32.0,255839.0,15.6704,15.6998,15.6557,15.6851,255839.0
2015-10-07 12:30:00,32.0,32.05,31.99,32.02,93474.0,15.6851,15.7096,15.6802,15.6949,93474.0
2015-10-07 13:00:00,32.02,32.11,32.01,32.07,176182.0,15.6949,15.739,15.69,15.7194,176182.0
2015-10-07 13:30:00,32.07,32.11,32.04,32.06,228366.0,15.7194,15.739,15.7047,15.7145,228366.0
2015-10-07 14:00:00,32.07,32.1,32.04,32.05,182811.0,15.7194,15.7341,15.7047,15.7096,182811.0
2015-10-07 14:30:00,32.06,32.09,32.03,32.08,134944.0,15.7145,15.7292,15.6998,15.7243,134944.0
2015-10-07 15:00:00,32.07,32.13,32.05,32.07,274085.0,15.7194,15.7488,15.7096,15.7194,274085.0
2015-10-07 15:30:00,32.07,32.09,31.99,32.09,642287.0,15.7194,15.7292,15.6802,15.7292,642287.0
2015-10-08 09:30:00,31.85,31.92,31.81,31.89,446873.0,15.6115,15.6459,15.5919,15.6311,446873.0
2015-10-08 10:00:00,31.89,31.98,31.89,31.96,252323.0,15.6311,15.6753,15.6311,15.6655,252323.0
2015-10-08 10:30:00,31.97,32.1,31.96,32.02,467103.0,15.6704,15.7341,15.6655,15.6949,467103.0
2015-10-08 11:00:00,32.02,32.14,32.01,32.13,319774.0,15.6949,15.7537,15.69,15.7488,319774.0
2015-10-08 11:30:00,32.13,32.18,32.11,32.13,149999.0,15.7488,15.7733,15.739,15.7488,149999.0
2015-10-08 12:00:00,32.13,32.18,32.11,32.12,153007.0,15.7488,15.7733,15.739,15.7439,153007.0
2015-10-08 12:30:00,32.12,32.16,32.09,32.09,137247.0,15.7439,15.7635,15.7292,15.7292,137247.0
2015-10-08 13:00:00,32.09,32.18,32.08,32.15,125929.0,15.7292,15.7733,15.7243,15.7586,125929.0
2015-10-08 13:30:00,32.15,32.17,32.11,32.12,128048.0,15.7586,15.7684,15.739,15.7439,128048.0
2015-10-08 14:00:00,32.12,32.33,32.12,32.29,373713.0,15.7439,15.8468,15.7439,15.8272,373713.0
2015-10-08 14:30:00,32.29,32.39,32.28,32.38,186592.0,15.8272,15.8762,15.8223,15.8713,186592.0
2015-10-08 15:00:00,32.38,32.44,32.36,32.4,282118.0,15.8713,15.9007,15.8615,15.8811,282118.0
2015-10-08 15:30:00,32.4,32.44,32.34,32.41,317963.0,15.8811,15.9007,15.8517,15.886,317963.0
2015-10-09 09:30:00,32.5,32.65,32.5,32.56,440166.0,15.9301,16.0037,15.9301,15.9596,440166.0
2015-10-09 10:00:00,32.57,32.58,32.42,32.47,287717.0,15.9645,15.9694,15.8909,15.9154,287717.0
2015-10-09 10:30:00,32.47,32.56,32.44,32.5,219551.0,15.9154,15.9596,15.9007,15.9301,219551.0
2015-10-09 11:00:00,32.51,32.54,32.41,32.43,234444.0,15.935,15.9498,15.886,15.8958,234444.0
2015-10-09 11:30:00,32.42,32.44,32.33,32.36,141192.0,15.8909,15.9007,15.8468,15.8615,141192.0
2015-10-09 12:00:00,32.35,32.39,32.31,32.32,128580.0,15.8566,15.8762,15.837,15.8419,128580.0
2015-10-09 12:30:00,32.31,32.36,32.27,32.34,107591.0,15.837,15.8615,15.8174,15.8517,107591.0
2015-10-09 13:00:00,32.34,32.38,32.32,32.34,120405.0,15.8517,15.8713,15.8419,15.8517,120405.0
2015-10-09 13:30:00,32.34,32.35,32.26,32.29,132306.0,15.8517,15.8566,15.8125,15.8272,132306.0
2015-10-09 14:00:00,32.3,32.34,32.28,32.33,105687.0,15.8321,15.8517,15.8223,15.8468,105687.0
2015-10-09 14:30:00,32.34,32.34,32.27,32.32,157508.0,15.8517,15.8517,15.8174,15.8419,157508.0
2015-10-09 15:00:00,32.31,32.32,32.26,32.28,96784.0,15.837,15.8419,15.8125,15.8223,96784.0
2015-10-09 15:30:00,32.28,32.34,32.28,32.32,236523.0,15.8223,15.8517,15.8223,15.8419,236523.0
2015-10-12 09:30:00,32.32,32.33,32.27,32.3,328662.0,15.8419,15.8468,15.8174,15.8321,328662.0
2015-10-12 10:00:00,32.3,32.32,32.22,32.24,108699.0,15.8321,15.8419,15.7929,15.8027,108699.0
2015-10-12 10:30:00,32.24,32.28,32.2,32.24,137422.0,15.8027,15.8223,15.7831,15.8027,137422.0
2015-10-12 11:00:00,32.24,32.32,32.22,32.32,125958.0,15.8027,15.8419,15.7929,15.8419,125958.0
2015-10-12 11:30:00,32.31,32.39,32.3,32.34,103014.0,15.837,15.8762,15.8321,15.8517,103014.0
2015-10-12 12:00:00,32.35,32.36,32.32,32.34,47820.0,15.8566,15.8615,15.8419,15.8517,47820.0
2015-10-12 12:30:00,32.35,32.35,32.32,32.33,41711.0,15.8566,15.8566,15.8419,15.8468,41711.0
2015-10-12 13:00:00,32.33,32.34,32.28,32.29,47979.0,15.8468,15.8517,15.8223,15.8272,47979.0
2015-10-12 13:30:00,32.28,32.32,32.28,32.28,63493.0,15.8223,15.8419,15.8223,15.8223,63493.0
2015-10-12 14:00:00,32.29,32.3,32.25,32.26,88028.0,15.8272,15.8321,15.8076,15.8125,88028.0
2015-10-12 14:30:00,32.27,32.28,32.22,32.22,64828.0,15.8174,15.8223,15.7929,15.7929,64828.0
2015-10-12 15:00:00,32.22,32.26,32.21,32.25,120559.0,15.7929,15.8125,15.788,15.8076,120559.0
2015-10-12 15:30:00,32.25,32.31,32.23,32.3,203576.0,15.8076,15.837,15.7978,15.8321,203576.0
2015-10-13 09:30:00,31.79,31.95,31.75,31.95,796347.0,15.5821,15.6606,15.5625,15.6606,796347.0
2015-10-13 10:00:00,31.95,32.02,31.93,31.99,273976.0,15.6606,15.6949,15.6508,15.6802,273976.0
2015-10-13 10:30:00,32.0,32.1,31.98,32.09,141288.0,15.6851,15.7341,15.6753,15.7292,141288.0
2015-10-13 11:00:00,32.1,32.17,32.04,32.04,179198.0,15.7341,15.7684,15.7047,15.7047,179198.0
2015-10-13 11:30:00,32.04,32.06,31.95,31.96,160570.0,15.7047,15.7145,15.6606,15.6655,160570.0
2015-10-13 12:00:00,31.96,32.0,31.95,31.96,142470.0,15.6655,15.6851,15.6606,15.6655,142470.0
2015-10-13 12:30:00,31.97,31.98,31.93,31.94,42792.0,15.6704,15.6753,15.6508,15.6557,42792.0
2015-10-13 13:00:00,31.93,31.93,31.9,31.9,75171.0,15.6508,15.6508,15.6361,15.6361,75171.0
2015-10-13 13:30:00,31.91,31.91,31.87,31.88,79143.0,15.641,15.641,15.6213,15.6262,79143.0
2015-10-13 14:00:00,31.88,31.9,31.85,31.87,81044.0,15.6262,15.6361,15.6115,15.6213,81044.0
2015-10-13 14:30:00,31.87,31.87,31.83,31.84,151005.0,15.6213,15.6213,15.6017,15.6066,151005.0
2015-10-13 15:00:00,31.84,31.85,31.76,31.78,139874.0,15.6066,15.6115,15.5674,15.5772,139874.0
2015-10-13 15:30:00,31.78,31.81,31.75,31.79,359434.0,15.5772,15.5919,15.5625,15.5821,359434.0
2015-10-14 09:30:00,31.83,31.85,31.68,31.82,490153.0,15.6017,15.6115,15.5282,15.5968,490153.0
2015-10-14 10:00:00,31.81,31.85,31.61,31.62,238640.0,15.5919,15.6115,15.4939,15.4988,238640.0
2015-10-14 10:30:00,31.62,31.62,31.45,31.47,565560.0,15.4988,15.4988,15.4155,15.4253,565560.0
2015-10-14 11:00:00,31.47,31.54,31.44,31.5,329982.0,15.4253,15.4596,15.4106,15.44,329982.0
2015-10-14 11:30:00,31.5,31.57,31.46,31.53,119891.0,15.44,15.4743,15.4204,15.4547,119891.0
2015-10-14 12:00:00,31.54,31.58,31.48,31.55,379888.0,15.4596,15.4792,15.4302,15.4645,379888.0
2015-10-14 12:30:00,31.56,31.58,31.54,31.56,266471.0,15.4694,15.4792,15.4596,15.4694,266471.0
2015-10-14 13:00:00,31.56,31.6,31.54,31.57,133479.0,15.4694,15.489,15.4596,15.4743,133479.0
2015-10-14 13:30:00,31.56,31.68,31.55,31.67,192595.0,15.4694,15.5282,15.4645,15.5233,192595.0
2015-10-14 14:00:00,31.67,31.71,31.57,31.58,193999.0,15.5233,15.5429,15.4743,15.4792,193999.0
2015-10-14 14:30:00,31.57,31.63,31.55,31.59,218553.0,15.4743,15.5037,15.4645,15.4841,218553.0
2015-10-14 15:00:00,31.6,31.63,31.58,31.62,173849.0,15.489,15.5037,15.4792,15.4988,173849.0
2015-10-14 15:30:00,31.62,31.77,31.58,31.76,1329666.0,15.4988,15.5723,15.4792,15.5674,1329666.0
2015-10-15 09:30:00,31.87,31.94,31.83,31.84,941529.0,15.6213,15.6557,15.6017,15.6066,941529.0
2015-10-15 10:00:00,31.84,32.0,31.83,31.98,356313.0,15.6066,15.6851,15.6017,15.6753,356313.0
2015-10-15 10:30:00,31.97,32.17,31.94,32.09,278577.0,15.6704,15.7684,15.6557,15.7292,278577.0
2015-10-15 11:00:00,32.09,32.14,32.03,32.1,300971.0,15.7292,15.7537,15.6998,15.7341,300971.0
2015-10-15 11:30:00,32.11,32.12,31.95,31.99,184006.0,15.739,15.7439,15.6606,15.6802,184006.0
2015-10-15 12:00:00,31.99,32.12,31.98,32.09,75592.0,15.6802,15.7439,15.6753,15.7292,75592.0
2015-10-15 12:30:00,32.09,32.15,32.06,32.12,134081.0,15.7292,15.7586,15.7145,15.7439,134081.0
2015-10-15 13:00:00,32.11,32.21,32.11,32.19,150744.0,15.739,15.788,15.739,15.7782,150744.0
2015-10-15 13:30:00,32.19,32.19,32.15,32.16,56213.0,15.7782,15.7782,15.7586,15.7635,56213.0
2015-10-15 14:00:00,32.17,32.19,32.15,32.15,136052.0,15.7684,15.7782,15.7586,15.7586,136052.0
2015-10-15 14:30:00,32.14,32.17,32.14,32.15,219466.0,15.7537,15.7684,15.7537,15.7586,219466.0
2015-10-15 15:00:00,32.15,32.17,32.12,32.12,343176.0,15.7586,15.7684,15.7439,15.7439,343176.0
2015-10-15 15:30:00,32.13,32.13,32.0,32.03,815437.0,15.7488,15.7488,15.6851,15.6998,815437.0
2015-10-16 09:30:00,32.29,32.35,32.24,32.25,520792.0,15.8272,15.8566,15.8027,15.8076,520792.0
2015-10-16 10:00:00,32.25,32.27,32.18,32.2,268882.0,15.8076,15.8174,15.7733,15.7831,268882.0
2015-10-16 10:30:00,32.2,32.23,32.17,32.2,298529.0,15.7831,15.7978,15.7684,15.7831,298529.0
2015-10-16 11:00:00,32.21,32.27,32.2,32.24,507071.0,15.788,15.8174,15.7831,15.8027,507071.0
2015-10-16 11:30:00,32.25,32.28,32.23,32.27,155273.0,15.8076,15.8223,15.7978,15.8174,155273.0
2015-10-16 12:00:00,32.26,32.27,32.2,32.21,68180.0,15.8125,15.8174,15.7831,15.788,68180.0
2015-10-16 12:30:00,32.2,32.24,32.18,32.23,137177.0,15.7831,15.8027,15.7733,15.7978,137177.0
2015-10-16 13:00:00,32.22,32.25,32.22,32.23,110976.0,15.7929,15.8076,15.7929,15.7978,110976.0
2015-10-16 13:30:00,32.23,32.24,32.17,32.18,75065.0,15.7978,15.8027,15.7684,15.7733,75065.0
2015-10-16 14:00:00,32.18,32.2,32.14,32.18,210651.0,15.7733,15.7831,15.7537,15.7733,210651.0
2015-10-16 14:30:00,32.18,32.25,32.17,32.24,244434.0,15.7733,15.8076,15.7684,15.8027,244434.0
2015-10-16 15:00:00,32.25,32.26,32.22,32.23,245794.0,15.8076,15.8125,15.7929,15.7978,245794.0
2015-10-16 15:30:00,32.23,32.25,32.19,32.23,875632.0,15.7978,15.8076,15.7782,15.7978,875632.0
2015-10-19 09:30:00,32.36,32.37,32.21,32.36,258548.0,15.8615,15.8664,15.788,15.8615,258548.0
2015-10-19 10:00:00,32.37,32.38,32.26,32.27,199459.0,15.8664,15.8713,15.8125,15.8174,199459.0
2015-10-19 10:30:00,32.27,32.3,32.23,32.3,151799.0,15.8174,15.8321,15.7978,15.8321,151799.0
2015-10-19 11:00:00,32.31,32.31,32.25,32.29,185485.0,15.837,15.837,15.8076,15.8272,185485.0
2015-10-19 11:30:00,32.29,32.3,32.15,32.18,233665.0,15.8272,15.8321,15.7586,15.7733,233665.0
2015-10-19 12:00:00,32.17,32.19,32.13,32.15,66925.0,15.7684,15.7782,15.7488,15.7586,66925.0
2015-10-19 12:30:00,32.15,32.2,32.14,32.18,86344.0,15.7586,15.7831,15.7537,15.7733,86344.0
2015-10-19 13:00:00,32.18,32.19,32.11,32.15,73133.0,15.7733,15.7782,15.739,15.7586,73133.0
2015-10-19 13:30:00,32.15,32.15,32.09,32.11,85552.0,15.7586,15.7586,15.7292,15.739,85552.0
2015-10-19 14:00:00,32.11,32.11,32.06,32.07,126985.0,15.739,15.739,15.7145,15.7194,126985.0
2015-10-19 14:30:00,32.07,32.17,32.06,32.17,168862.0,15.7194,15.7684,15.7145,15.7684,168862.0
2015-10-19 15:00:00,32.16,32.18,32.14,32.15,112785.0,15.7635,15.7733,15.7537,15.7586,112785.0
2015-10-19 15:30:00,32.16,32.16,32.09,32.14,316712.0,15.7635,15.7635,15.7292,15.7537,316712.0
2015-10-20 09:30:00,32.22,32.23,32.16,32.23,263818.0,15.7929,15.7978,15.7635,15.7978,263818.0
2015-10-20 10:00:00,32.23,32.24,32.14,32.18,236871.0,15.7978,15.8027,15.7537,15.7733,236871.0
2015-10-20 10:30:00,32.18,32.27,32.15,32.26,178421.0,15.7733,15.8174,15.7586,15.8125,178421.0
2015-10-20 11:00:00,32.25,32.29,32.16,32.29,237095.0,15.8076,15.8272,15.7635,15.8272,237095.0
2015-10-20 11:30:00,32.29,32.29,32.18,32.21,101586.0,15.8272,15.8272,15.7733,15.788,101586.0
2015-10-20 12:00:00,32.2,32.22,32.15,32.21,98340.0,15.7831,15.7929,15.7586,15.788,98340.0
2015-10-20 12:30:00,32.2,32.22,32.16,32.2,111364.0,15.7831,15.7929,15.7635,15.7831,111364.0
2015-10-20 13:00:00,32.2,32.23,32.18,32.19,106907.0,15.7831,15.7978,15.7733,15.7782,106907.0
2015-10-20 13:30:00,32.19,32.19,32.15,32.16,85939.0,15.7782,15.7782,15.7586,15.7635,85939.0
2015-10-20 14:00:00,32.16,32.17,32.13,32.15,119133.0,15.7635,15.7684,15.7488,15.7586,119133.0
2015-10-20 14:30:00,32.15,32.21,32.15,32.2,147621.0,15.7586,15.788,15.7586,15.7831,147621.0
2015-10-20 15:00:00,32.2,32.24,32.19,32.23,129576.0,15.7831,15.8027,15.7782,15.7978,129576.0
2015-10-20 15:30:00,32.24,32.24,32.19,32.2,362984.0,15.8027,15.8027,15.7782,15.7831,362984.0
2015-10-21 09:30:00,32.18,32.33,32.16,32.23,264363.0,15.7733,15.8468,15.7635,15.7978,264363.0
2015-10-21 10:00:00,32.22,32.24,32.14,32.17,212798.0,15.7929,15.8027,15.7537,15.7684,212798.0
2015-10-21 10:30:00,32.16,32.18,32.06,32.16,169015.0,15.7635,15.7733,15.7145,15.7635,169015.0
2015-10-21 11:00:00,32.17,32.26,32.13,32.18,161844.0,15.7684,15.8125,15.7488,15.7733,161844.0
2015-10-21 11:30:00,32.19,32.22,32.16,32.22,112991.0,15.7782,15.7929,15.7635,15.7929,112991.0
2015-10-21 12:00:00,32.23,32.24,32.2,32.21,70608.0,15.7978,15.8027,15.7831,15.788,70608.0
2015-10-21 12:30:00,32.21,32.23,32.12,32.12,77402.0,15.788,15.7978,15.7439,15.7439,77402.0
2015-10-21 13:00:00,32.11,32.13,32.0,32.01,115462.0,15.739,15.7488,15.6851,15.69,115462.0
2015-10-21 13:30:00,32.0,32.03,31.94,31.94,102110.0,15.6851,15.6998,15.6557,15.6557,102110.0
2015-10-21 14:00:00,31.93,31.98,31.91,31.96,91238.0,15.6508,15.6753,15.641,15.6655,91238.0
2015-10-21 14:30:00,31.96,32.06,31.95,32.02,161230.0,15.6655,15.7145,15.6606,15.6949,161230.0
2015-10-21 15:00:00,32.02,32.03,31.92,31.95,167525.0,15.6949,15.6998,15.6459,15.6606,167525.0
2015-10-21 15:30:00,31.94,31.98,31.9,31.94,401997.0,15.6557,15.6753,15.6361,15.6557,401997.0
2015-10-22 09:30:00,33.07,33.13,32.92,33.11,689746.0,16.2095,16.2389,16.136,16.2291,689746.0
2015-10-22 10:00:00,33.12,33.25,33.07,33.24,412951.0,16.234,16.2978,16.2095,16.2929,412951.0
2015-10-22 10:30:00,33.23,33.37,33.23,33.32,357360.0,16.288,16.3566,16.288,16.3321,357360.0
2015-10-22 11:00:00,33.32,33.4,33.28,33.29,324611.0,16.3321,16.3713,16.3125,16.3174,324611.0
2015-10-22 11:30:00,33.29,33.29,33.03,33.16,701098.0,16.3174,16.3174,16.1899,16.2537,701098.0
2015-10-22 12:00:00,33.17,33.28,33.14,33.27,370753.0,16.2586,16.3125,16.2438,16.3076,370753.0
2015-10-22 12:30:00,33.27,33.35,33.26,33.34,230687.0,16.3076,16.3468,16.3027,16.3419,230687.0
2015-10-22 13:00:00,33.33,33.36,33.24,33.25,211683.0,16.337,16.3517,16.2929,16.2978,211683.0
2015-10-22 13:30:00,33.25,33.28,33.18,33.19,119004.0,16.2978,16.3125,16.2635,16.2684,119004.0
2015-10-22 14:00:00,33.18,33.25,33.13,33.23,158752.0,16.2635,16.2978,16.2389,16.288,158752.0
2015-10-22 14:30:00,33.23,33.27,33.22,33.26,154764.0,16.288,16.3076,16.2831,16.3027,154764.0
2015-10-22 15:00:00,33.26,33.26,33.17,33.25,161789.0,16.3027,16.3027,16.2586,16.2978,161789.0
2015-10-22 15:30:00,33.25,33.25,33.14,33.21,350899.0,16.2978,16.2978,16.2438,16.2782,350899.0
2015-10-23 09:30:00,33.53,33.54,33.39,33.48,598665.0,16.435,16.4399,16.3664,16.4105,598665.0
2015-10-23 10:00:00,33.48,33.5,33.35,33.36,245487.0,16.4105,16.4203,16.3468,16.3517,245487.0
2015-10-23 10:30:00,33.36,33.49,33.35,33.42,145277.0,16.3517,16.4154,16.3468,16.3811,145277.0
2015-10-23 11:00:00,33.42,33.45,33.35,33.39,208839.0,16.3811,16.3958,16.3468,16.3664,208839.0
2015-10-23 11:30:00,33.39,33.39,33.28,33.29,134016.0,16.3664,16.3664,16.3125,16.3174,134016.0
2015-10-23 12:00:00,33.29,33.37,33.27,33.37,131788.0,16.3174,16.3566,16.3076,16.3566,131788.0
2015-10-23 12:30:00,33.37,33.41,33.35,33.4,118950.0,16.3566,16.3762,16.3468,16.3713,118950.0
2015-10-23 13:00:00,33.39,33.41,33.35,33.39,91290.0,16.3664,16.3762,16.3468,16.3664,91290.0
2015-10-23 13:30:00,33.39,33.46,33.39,33.45,155379.0,16.3664,16.4007,16.3664,16.3958,155379.0
2015-10-23 14:00:00,33.44,33.47,33.38,33.44,169563.0,16.3909,16.4056,16.3615,16.3909,169563.0
2015-10-23 14:30:00,33.43,33.51,33.43,33.43,98935.0,16.386,16.4252,16.386,16.386,98935.0
2015-10-23 15:00:00,33.43,33.44,33.33,33.36,139793.0,16.386,16.3909,16.337,16.3517,139793.0
2015-10-23 15:30:00,33.36,33.41,33.35,33.37,333068.0,16.3517,16.3762,16.3468,16.3566,333068.0
2015-10-26 09:30:00,33.36,33.39,33.24,33.3,200301.0,16.3517,16.3664,16.2929,16.3223,200301.0
2015-10-26 10:00:00,33.3,33.41,33.26,33.33,111924.0,16.3223,16.3762,16.3027,16.337,111924.0
2015-10-26 10:30:00,33.34,33.38,33.29,33.31,135923.0,16.3419,16.3615,16.3174,16.3272,135923.0
2015-10-26 11:00:00,33.3,33.38,33.26,33.29,99174.0,16.3223,16.3615,16.3027,16.3174,99174.0
2015-10-26 11:30:00,33.28,33.31,33.26,33.29,62470.0,16.3125,16.3272,16.3027,16.3174,62470.0
2015-10-26 12:00:00,33.29,33.32,33.24,33.26,126609.0,16.3174,16.3321,16.2929,16.3027,126609.0
2015-10-26 12:30:00,33.27,33.3,33.22,33.27,86802.0,16.3076,16.3223,16.2831,16.3076,86802.0
2015-10-26 13:00:00,33.27,33.3,33.23,33.29,198333.0,16.3076,16.3223,16.288,16.3174,198333.0
2015-10-26 13:30:00,33.3,33.33,33.25,33.26,108062.0,16.3223,16.337,16.2978,16.3027,108062.0
2015-10-26 14:00:00,33.26,33.27,33.18,33.21,81001.0,16.3027,16.3076,16.2635,16.2782,81001.0
2015-10-26 14:30:00,33.22,33.3,33.21,33.25,99193.0,16.2831,16.3223,16.2782,16.2978,99193.0
2015-10-26 15:00:00,33.25,33.28,33.22,33.27,73331.0,16.2978,16.3125,16.2831,16.3076,73331.0
2015-10-26 15:30:00,33.28,33.3,33.24,33.27,175938.0,16.3125,16.3223,16.2929,16.3076,175938.0
2015-10-27 09:30:00,33.0,33.01,32.91,32.92,185298.0,16.1752,16.1801,16.1311,16.136,185298.0
2015-10-27 10:00:00,32.91,32.91,32.76,32.79,163415.0,16.1311,16.1311,16.0576,16.0723,163415.0
2015-10-27 10:30:00,32.79,32.99,32.79,32.98,223600.0,16.0723,16.1703,16.0723,16.1654,223600.0
2015-10-27 11:00:00,32.98,33.03,32.93,32.99,214684.0,16.1654,16.1899,16.1409,16.1703,214684.0
2015-10-27 11:30:00,32.99,33.02,32.93,32.96,213678.0,16.1703,16.185,16.1409,16.1556,213678.0
2015-10-27 12:00:00,32.97,33.01,32.92,32.95,142405.0,16.1605,16.1801,16.136,16.1507,142405.0
2015-10-27 12:30:00,32.95,33.0,32.93,32.93,99110.0,16.1507,16.1752,16.1409,16.1409,99110.0
2015-10-27 13:00:00,32.93,32.95,32.88,32.91,210262.0,16.1409,16.1507,16.1164,16.1311,210262.0
2015-10-27 13:30:00,32.9,32.95,32.87,32.88,175494.0,16.1262,16.1507,16.1115,16.1164,175494.0
2015-10-27 14:00:00,32.88,32.95,32.87,32.92,162080.0,16.1164,16.1507,16.1115,16.136,162080.0
2015-10-27 14:30:00,32.92,32.96,32.9,32.95,167105.0,16.136,16.1556,16.1262,16.1507,167105.0
2015-10-27 15:00:00,32.94,32.99,32.93,32.98,121260.0,16.1458,16.1703,16.1409,16.1654,121260.0
2015-10-27 15:30:00,32.99,33.0,32.92,32.97,278367.0,16.1703,16.1752,16.136,16.1605,278367.0
2015-10-28 09:30:00,33.1,33.24,33.09,33.23,187851.0,16.2242,16.2929,16.2193,16.288,187851.0
2015-10-28 10:00:00,33.23,33.25,33.16,33.19,131295.0,16.288,16.2978,16.2537,16.2684,131295.0
2015-10-28 10:30:00,33.18,33.35,33.17,33.31,119085.0,16.2635,16.3468,16.2586,16.3272,119085.0
2015-10-28 11:00:00,33.31,33.4,33.28,33.37,113633.0,16.3272,16.3713,16.3125,16.3566,113633.0
2015-10-28 11:30:00,33.37,33.42,33.36,33.4,103481.0,16.3566,16.3811,16.3517,16.3713,103481.0
2015-10-28 12:00:00,33.4,33.41,33.3,33.31,108113.0,16.3713,16.3762,16.3223,16.3272,108113.0
2015-10-28 12:30:00,33.32,33.32,33.25,33.28,84885.0,16.3321,16.3321,16.2978,16.3125,84885.0
2015-10-28 13:00:00,33.28,33.32,33.27,33.28,78959.0,16.3125,16.3321,16.3076,16.3125,78959.0
2015-10-28 13:30:00,33.28,33.5,33.28,33.49,121316.0,16.3125,16.4203,16.3125,16.4154,121316.0
2015-10-28 14:00:00,33.47,33.47,33.02,33.17,371093.0,16.4056,16.4056,16.185,16.2586,371093.0
2015-10-28 14:30:00,33.16,33.27,33.1,33.27,215852.0,16.2537,16.3076,16.2242,16.3076,215852.0
2015-10-28 15:00:00,33.27,33.35,33.26,33.34,262187.0,16.3076,16.3468,16.3027,16.3419,262187.0
2015-10-28 15:30:00,33.33,33.41,33.33,33.41,360573.0,16.337,16.3762,16.337,16.3762,360573.0
2015-10-29 09:30:00,33.07,33.19,32.96,32.98,463784.0,16.2095,16.2684,16.1556,16.1654,463784.0
2015-10-29 10:00:00,32.99,33.06,32.92,32.94,134792.0,16.1703,16.2046,16.136,16.1458,134792.0
2015-10-29 10:30:00,32.94,33.04,32.91,32.96,83522.0,16.1458,16.1948,16.1311,16.1556,83522.0
2015-10-29 11:00:00,32.95,33.03,32.9,32.92,115367.0,16.1507,16.1899,16.1262,16.136,115367.0
2015-10-29 11:30:00,32.92,32.97,32.9,32.94,88040.0,16.136,16.1605,16.1262,16.1458,88040.0
2015-10-29 12:00:00,32.94,33.03,32.88,33.02,104983.0,16.1458,16.1899,16.1164,16.185,104983.0
2015-10-29 12:30:00,33.03,33.07,32.99,33.04,191288.0,16.1899,16.2095,16.1703,16.1948,191288.0
2015-10-29 13:00:00,33.03,33.1,33.02,33.06,137355.0,16.1899,16.2242,16.185,16.2046,137355.0
2015-10-29 13:30:00,33.07,33.07,33.02,33.02,90547.0,16.2095,16.2095,16.185,16.185,90547.0
2015-10-29 14:00:00,33.02,33.13,33.01,33.1,102480.0,16.185,16.2389,16.1801,16.2242,102480.0
2015-10-29 14:30:00,33.1,33.1,33.02,33.04,58812.0,16.2242,16.2242,16.185,16.1948,58812.0
2015-10-29 15:00:00,33.04,33.05,32.98,33.04,104418.0,16.1948,16.1997,16.1654,16.1948,104418.0
2015-10-29 15:30:00,33.04,33.04,32.97,33.01,289257.0,16.1948,16.1948,16.1605,16.1801,289257.0
2015-10-30 09:30:00,32.65,32.82,32.65,32.81,396496.0,16.0037,16.087,16.0037,16.0821,396496.0
2015-10-30 10:00:00,32.81,32.87,32.8,32.82,122168.0,16.0821,16.1115,16.0772,16.087,122168.0
2015-10-30 10:30:00,32.82,32.93,32.81,32.88,114155.0,16.087,16.1409,16.0821,16.1164,114155.0
2015-10-30 11:00:00,32.89,32.94,32.82,32.83,118474.0,16.1213,16.1458,16.087,16.0919,118474.0
2015-10-30 11:30:00,32.83,32.96,32.76,32.95,154351.0,16.0919,16.1556,16.0576,16.1507,154351.0
2015-10-30 12:00:00,32.95,33.08,32.93,32.93,224296.0,16.1507,16.2144,16.1409,16.1409,224296.0
2015-10-30 12:30:00,32.94,33.12,32.94,33.08,119434.0,16.1458,16.234,16.1458,16.2144,119434.0
2015-10-30 13:00:00,33.09,33.14,33.08,33.09,83906.0,16.2193,16.2438,16.2144,16.2193,83906.0
2015-10-30 13:30:00,33.09,33.18,33.08,33.12,165778.0,16.2193,16.2635,16.2144,16.234,165778.0
2015-10-30 14:00:00,33.11,33.12,33.05,33.07,102670.0,16.2291,16.234,16.1997,16.2095,102670.0
2015-10-30 14:30:00,33.06,33.08,33.0,33.0,141543.0,16.2046,16.2144,16.1752,16.1752,141543.0
2015-10-30 15:00:00,33.0,33.01,32.95,32.96,108988.0,16.1752,16.1801,16.1507,16.1556,108988.0
2015-10-30 15:30:00,32.96,33.07,32.95,32.97,327474.0,16.1556,16.2095,16.1507,16.1605,327474.0
2015-11-02 09:30:00,33.03,33.22,33.01,33.17,383514.0,16.1899,16.2831,16.1801,16.2586,383514.0
2015-11-02 10:00:00,33.16,33.24,33.15,33.19,181678.0,16.2537,16.2929,16.2487,16.2684,181678.0
2015-11-02 10:30:00,33.18,33.19,33.09,33.11,203137.0,16.2635,16.2684,16.2193,16.2291,203137.0
2015-11-02 11:00:00,33.11,33.19,33.1,33.15,228866.0,16.2291,16.2684,16.2242,16.2487,228866.0
2015-11-02 11:30:00,33.15,33.17,33.06,33.09,171164.0,16.2487,16.2586,16.2046,16.2193,171164.0
2015-11-02 12:00:00,33.09,33.09,33.02,33.02,77179.0,16.2193,16.2193,16.185,16.185,77179.0
2015-11-02 12:30:00,33.03,33.07,33.0,33.06,119486.0,16.1899,16.2095,16.1752,16.2046,119486.0
2015-11-02 13:00:00,33.07,33.09,33.03,33.03,78743.0,16.2095,16.2193,16.1899,16.1899,78743.0
2015-11-02 13:30:00,33.03,33.04,32.99,33.0,110248.0,16.1899,16.1948,16.1703,16.1752,110248.0
2015-11-02 14:00:00,33.0,33.05,32.99,33.02,170616.0,16.1752,16.1997,16.1703,16.185,170616.0
2015-11-02 14:30:00,33.02,33.09,33.01,33.09,196617.0,16.185,16.2193,16.1801,16.2193,196617.0
2015-11-02 15:00:00,33.08,33.19,33.06,33.16,238829.0,16.2144,16.2684,16.2046,16.2537,238829.0
2015-11-02 15:30:00,33.17,33.21,33.14,33.21,350109.0,16.2586,16.2782,16.2438,16.2782,350109.0
2015-11-03 09:30:00,32.78,32.85,32.77,32.84,473885.0,16.0674,16.1017,16.0625,16.0968,473885.0
2015-11-03 10:00:00,32.84,33.07,32.83,33.05,239355.0,16.0968,16.2095,16.0919,16.1997,239355.0
2015-11-03 10:30:00,33.05,33.09,33.03,33.05,220172.0,16.1997,16.2193,16.1899,16.1997,220172.0
2015-11-03 11:00:00,33.05,33.13,33.05,33.1,502129.0,16.1997,16.2389,16.1997,16.2242,502129.0
2015-11-03 11:30:00,33.09,33.25,33.07,33.24,197491.0,16.2193,16.2978,16.2095,16.2929,197491.0
2015-11-03 12:00:00,33.25,33.26,33.17,33.23,223360.0,16.2978,16.3027,16.2586,16.288,223360.0
2015-11-03 12:30:00,33.22,33.39,33.19,33.37,276738.0,16.2831,16.3664,16.2684,16.3566,276738.0
2015-11-03 13:00:00,33.36,33.42,33.36,33.4,187883.0,16.3517,16.3811,16.3517,16.3713,187883.0
2015-11-03 13:30:00,33.4,33.44,33.36,33.36,198768.0,16.3713,16.3909,16.3517,16.3517,198768.0
2015-11-03 14:00:00,33.36,33.41,33.35,33.4,201702.0,16.3517,16.3762,16.3468,16.3713,201702.0
2015-11-03 14:30:00,33.4,33.41,33.36,33.37,177624.0,16.3713,16.3762,16.3517,16.3566,177624.0
2015-11-03 15:00:00,33.36,33.37,33.27,33.28,280708.0,16.3517,16.3566,16.3076,16.3125,280708.0
2015-11-03 15:30:00,33.27,33.31,33.19,33.21,691917.0,16.3076,16.3272,16.2684,16.2782,691917.0
2015-11-04 09:30:00,33.6,33.62,33.43,33.45,466194.0,16.4693,16.4791,16.386,16.3958,466194.0
2015-11-04 10:00:00,33.45,33.57,33.42,33.56,221149.0,16.3958,16.4546,16.3811,16.4497,221149.0
2015-11-04 10:30:00,33.56,33.59,33.44,33.48,128062.0,16.4497,16.4644,16.3909,16.4105,128062.0
2015-11-04 11:00:00,33.49,33.49,33.35,33.36,217468.0,16.4154,16.4154,16.3468,16.3517,217468.0
2015-11-04 11:30:00,33.38,33.41,33.33,33.38,139003.0,16.3615,16.3762,16.337,16.3615,139003.0
2015-11-04 12:00:00,33.38,33.44,33.32,33.33,105688.0,16.3615,16.3909,16.3321,16.337,105688.0
2015-11-04 12:30:00,33.32,33.33,33.22,33.24,116229.0,16.3321,16.337,16.2831,16.2929,116229.0
2015-11-04 13:00:00,33.25,33.25,33.12,33.16,131364.0,16.2978,16.2978,16.234,16.2537,131364.0
2015-11-04 13:30:00,33.17,33.24,33.16,33.23,103388.0,16.2586,16.2929,16.2537,16.288,103388.0
2015-11-04 14:00:00,33.23,33.28,33.19,33.24,142184.0,16.288,16.3125,16.2684,16.2929,142184.0
2015-11-04 14:30:00,33.25,33.33,33.24,33.3,101654.0,16.2978,16.337,16.2929,16.3223,101654.0
2015-11-04 15:00:00,33.3,33.35,33.25,33.33,183960.0,16.3223,16.3468,16.2978,16.337,183960.0
2015-11-04 15:30:00,33.33,33.38,33.28,33.36,443008.0,16.337,16.3615,16.3125,16.3517,443008.0
2015-11-05 09:30:00,33.15,33.26,33.07,33.26,252085.0,16.2487,16.3027,16.2095,16.3027,252085.0
2015-11-05 10:00:00,33.25,33.27,33.08,33.11,175445.0,16.2978,16.3076,16.2144,16.2291,175445.0
2015-11-05 10:30:00,33.11,33.12,33.01,33.05,121613.0,16.2291,16.234,16.1801,16.1997,121613.0
2015-11-05 11:00:00,33.06,33.08,32.97,33.0,163186.0,16.2046,16.2144,16.1605,16.1752,163186.0
2015-11-05 11:30:00,32.98,33.05,32.91,33.04,210099.0,16.1654,16.1997,16.1311,16.1948,210099.0
2015-11-05 12:00:00,33.05,33.17,33.04,33.11,246567.0,16.1997,16.2586,16.1948,16.2291,246567.0
2015-11-05 12:30:00,33.11,33.17,33.09,33.17,124175.0,16.2291,16.2586,16.2193,16.2586,124175.0
2015-11-05 13:00:00,33.16,33.17,33.11,33.14,168422.0,16.2537,16.2586,16.2291,16.2438,168422.0
2015-11-05 13:30:00,33.13,33.16,33.09,33.14,151647.0,16.2389,16.2537,16.2193,16.2438,151647.0
2015-11-05 14:00:00,33.15,33.17,33.05,33.06,100237.0,16.2487,16.2586,16.1997,16.2046,100237.0
2015-11-05 14:30:00,33.05,33.08,33.02,33.08,117646.0,16.1997,16.2144,16.185,16.2144,117646.0
2015-11-05 15:00:00,33.08,33.1,33.03,33.09,130985.0,16.2144,16.2242,16.1899,16.2193,130985.0
2015-11-05 15:30:00,33.09,33.13,33.04,33.05,295329.0,16.2193,16.2389,16.1948,16.1997,295329.0
2015-11-06 09:30:00,32.63,32.81,32.46,32.48,440108.0,15.9939,16.0821,15.9105,15.9203,440108.0
2015-11-06 10:00:00,32.48,32.52,32.38,32.5,241550.0,15.9203,15.9399,15.8713,15.9301,241550.0
2015-11-06 10:30:00,32.5,32.67,32.48,32.64,267151.0,15.9301,16.0135,15.9203,15.9988,267151.0
2015-11-06 11:00:00,32.64,32.65,32.51,32.57,289238.0,15.9988,16.0037,15.935,15.9645,289238.0
2015-11-06 11:30:00,32.57,32.57,32.49,32.53,213237.0,15.9645,15.9645,15.9252,15.9449,213237.0
2015-11-06 12:00:00,32.53,32.6,32.52,32.55,80967.0,15.9449,15.9792,15.9399,15.9547,80967.0
2015-11-06 12:30:00,32.54,32.57,32.48,32.51,108663.0,15.9498,15.9645,15.9203,15.935,108663.0
2015-11-06 13:00:00,32.51,32.64,32.49,32.62,97810.0,15.935,15.9988,15.9252,15.989,97810.0
2015-11-06 13:30:00,32.63,32.67,32.58,32.65,90352.0,15.9939,16.0135,15.9694,16.0037,90352.0
2015-11-06 14:00:00,32.65,32.69,32.6,32.61,127972.0,16.0037,16.0233,15.9792,15.9841,127972.0
2015-11-06 14:30:00,32.6,32.66,32.58,32.63,94474.0,15.9792,16.0086,15.9694,15.9939,94474.0
2015-11-06 15:00:00,32.63,32.64,32.58,32.63,102671.0,15.9939,15.9988,15.9694,15.9939,102671.0
2015-11-06 15:30:00,32.63,32.68,32.61,32.67,361160.0,15.9939,16.0184,15.9841,16.0135,361160.0
2015-11-09 09:30:00,32.64,32.7,32.62,32.66,219914.0,15.9988,16.0282,15.989,16.0086,219914.0
2015-11-09 10:00:00,32.66,32.68,32.51,32.52,228261.0,16.0086,16.0184,15.935,15.9399,228261.0
2015-11-09 10:30:00,32.52,32.52,32.36,32.46,225823.0,15.9399,15.9399,15.8615,15.9105,225823.0
2015-11-09 11:00:00,32.45,32.5,32.36,32.37,209665.0,15.9056,15.9301,15.8615,15.8664,209665.0
2015-11-09 11:30:00,32.37,32.4,32.33,32.34,125384.0,15.8664,15.8811,15.8468,15.8517,125384.0
2015-11-09 12:00:00,32.33,32.35,32.31,32.32,67545.0,15.8468,15.8566,15.837,15.8419,67545.0
2015-11-09 12:30:00,32.31,32.34,32.3,32.34,86064.0,15.837,15.8517,15.8321,15.8517,86064.0
2015-11-09 13:00:00,32.33,32.35,32.24,32.24,82249.0,15.8468,15.8566,15.8027,15.8027,82249.0
2015-11-09 13:30:00,32.24,32.26,32.18,32.25,111064.0,15.8027,15.8125,15.7733,15.8076,111064.0
2015-11-09 14:00:00,32.24,32.29,32.21,32.26,121571.0,15.8027,15.8272,15.788,15.8125,121571.0
2015-11-09 14:30:00,32.27,32.27,32.19,32.21,100434.0,15.8174,15.8174,15.7782,15.788,100434.0
2015-11-09 15:00:00,32.22,32.26,32.19,32.23,131498.0,15.7929,15.8125,15.7782,15.7978,131498.0
2015-11-09 15:30:00,32.23,32.35,32.23,32.31,442863.0,15.7978,15.8566,15.7978,15.837,442863.0
2015-11-10 09:30:00,33.8,33.94,33.71,33.81,979331.0,16.5674,16.636,16.5232,16.5723,979331.0
2015-11-10 10:00:00,33.81,33.88,33.6,33.74,872609.0,16.5723,16.6066,16.4693,16.5379,872609.0
2015-11-10 10:30:00,33.74,33.84,33.69,33.77,574945.0,16.5379,16.587,16.5134,16.5526,574945.0
2015-11-10 11:00:00,33.77,33.79,33.67,33.69,353374.0,16.5526,16.5625,16.5036,16.5134,353374.0
2015-11-10 11:30:00,33.69,33.73,33.57,33.7,280167.0,16.5134,16.533,16.4546,16.5183,280167.0
2015-11-10 12:00:00,33.7,33.77,33.61,33.64,308368.0,16.5183,16.5526,16.4742,16.4889,308368.0
2015-11-10 12:30:00,33.65,33.67,33.53,33.59,204842.0,16.4938,16.5036,16.435,16.4644,204842.0
2015-11-10 13:00:00,33.59,33.63,33.48,33.53,239860.0,16.4644,16.484,16.4105,16.435,239860.0
2015-11-10 13:30:00,33.53,33.63,33.48,33.55,215911.0,16.435,16.484,16.4105,16.4448,215911.0
2015-11-10 14:00:00,33.55,33.58,33.49,33.52,186014.0,16.4448,16.4595,16.4154,16.4301,186014.0
2015-11-10 14:30:00,33.52,33.67,33.51,33.64,277537.0,16.4301,16.5036,16.4252,16.4889,277537.0
2015-11-10 15:00:00,33.65,33.67,33.62,33.63,217727.0,16.4938,16.5036,16.4791,16.484,217727.0
2015-11-10 15:30:00,33.63,33.69,33.59,33.69,651072.0,16.484,16.5134,16.4644,16.5134,651072.0
2015-11-11 09:30:00,33.98,34.12,33.96,34.08,532290.0,16.6556,16.7242,16.6458,16.7046,532290.0
2015-11-11 10:00:00,34.08,34.09,34.01,34.04,275525.0,16.7046,16.7095,16.6703,16.685,275525.0
2015-11-11 10:30:00,34.05,34.05,33.96,34.01,317565.0,16.6899,16.6899,16.6458,16.6703,317565.0
2015-11-11 11:00:00,34.01,34.13,33.97,34.13,191461.0,16.6703,16.7291,16.6507,16.7291,191461.0
2015-11-11 11:30:00,34.12,34.16,34.09,34.12,264887.0,16.7242,16.7438,16.7095,16.7242,264887.0
2015-11-11 12:00:00,34.12,34.19,34.11,34.19,111745.0,16.7242,16.7585,16.7193,16.7585,111745.0
2015-11-11 12:30:00,34.19,34.22,34.16,34.19,104888.0,16.7585,16.7732,16.7438,16.7585,104888.0
2015-11-11 13:00:00,34.19,34.65,34.18,34.28,606433.0,16.7585,16.984,16.7536,16.8026,606433.0
2015-11-11 13:30:00,34.27,34.36,34.27,34.3,136878.0,16.7977,16.8418,16.7977,16.8124,136878.0
2015-11-11 14:00:00,34.29,34.34,34.26,34.33,157297.0,16.8075,16.832,16.7928,16.8271,157297.0
2015-11-11 14:30:00,34.32,34.33,34.22,34.23,169440.0,16.8222,16.8271,16.7732,16.7781,169440.0
2015-11-11 15:00:00,34.22,34.39,34.21,34.37,260457.0,16.7732,16.8565,16.7683,16.8467,260457.0
2015-11-11 15:30:00,34.38,34.44,34.34,34.42,818794.0,16.8516,16.8811,16.832,16.8713,818794.0
2015-11-12 09:30:00,33.9,33.94,33.81,33.82,479832.0,16.6164,16.636,16.5723,16.5772,479832.0
2015-11-12 10:00:00,33.82,33.86,33.71,33.79,204657.0,16.5772,16.5968,16.5232,16.5625,204657.0
2015-11-12 10:30:00,33.79,33.88,33.73,33.84,195849.0,16.5625,16.6066,16.533,16.587,195849.0
2015-11-12 11:00:00,33.83,33.93,33.73,33.75,317744.0,16.5821,16.6311,16.533,16.5428,317744.0
2015-11-12 11:30:00,33.73,33.74,33.57,33.66,252640.0,16.533,16.5379,16.4546,16.4987,252640.0
2015-11-12 12:00:00,33.66,33.67,33.54,33.59,85484.0,16.4987,16.5036,16.4399,16.4644,85484.0
2015-11-12 12:30:00,33.6,33.71,33.59,33.69,109877.0,16.4693,16.5232,16.4644,16.5134,109877.0
2015-11-12 13:00:00,33.69,33.71,33.62,33.66,85901.0,16.5134,16.5232,16.4791,16.4987,85901.0
2015-11-12 13:30:00,33.66,33.71,33.64,33.7,171217.0,16.4987,16.5232,16.4889,16.5183,171217.0
2015-11-12 14:00:00,33.7,33.71,33.6,33.66,93223.0,16.5183,16.5232,16.4693,16.4987,93223.0
2015-11-12 14:30:00,33.66,33.69,33.57,33.63,171644.0,16.4987,16.5134,16.4546,16.484,171644.0
2015-11-12 15:00:00,33.62,33.71,33.61,33.68,214207.0,16.4791,16.5232,16.4742,16.5085,214207.0
2015-11-12 15:30:00,33.68,33.7,33.57,33.58,520463.0,16.5085,16.5183,16.4546,16.4595,520463.0
2015-11-13 09:30:00,33.46,33.52,33.4,33.41,190683.0,16.4007,16.4301,16.3713,16.3762,190683.0
2015-11-13 10:00:00,33.41,33.43,33.22,33.34,138338.0,16.3762,16.386,16.2831,16.3419,138338.0
2015-11-13 10:30:00,33.34,33.51,33.33,33.5,160367.0,16.3419,16.4252,16.337,16.4203,160367.0
2015-11-13 11:00:00,33.5,33.55,33.36,33.47,214145.0,16.4203,16.4448,16.3517,16.4056,214145.0
2015-11-13 11:30:00,33.46,33.52,33.43,33.51,99786.0,16.4007,16.4301,16.386,16.4252,99786.0
2015-11-13 12:00:00,33.51,33.58,33.5,33.51,83169.0,16.4252,16.4595,16.4203,16.4252,83169.0
2015-11-13 12:30:00,33.51,33.51,33.42,33.42,70574.0,16.4252,16.4252,16.3811,16.3811,70574.0
2015-11-13 13:00:00,33.43,33.45,33.37,33.39,71613.0,16.386,16.3958,16.3566,16.3664,71613.0
2015-11-13 13:30:00,33.39,33.41,33.33,33.34,107783.0,16.3664,16.3762,16.337,16.3419,107783.0
2015-11-13 14:00:00,33.33,33.37,33.29,33.34,65804.0,16.337,16.3566,16.3174,16.3419,65804.0
2015-11-13 14:30:00,33.35,33.36,33.25,33.27,132602.0,16.3468,16.3517,16.2978,16.3076,132602.0
2015-11-13 15:00:00,33.27,33.35,33.26,33.32,113888.0,16.3076,16.3468,16.3027,16.3321,113888.0
2015-11-13 15:30:00,33.32,33.36,33.28,33.32,356417.0,16.3321,16.3517,16.3125,16.3321,356417.0
2015-11-16 09:30:00,33.35,33.48,33.32,33.42,375609.0,16.3468,16.4105,16.3321,16.3811,375609.0
2015-11-16 10:00:00,33.41,33.58,33.35,33.51,320079.0,16.3762,16.4595,16.3468,16.4252,320079.0
2015-11-16 10:30:00,33.51,33.54,33.4,33.41,155748.0,16.4252,16.4399,16.3713,16.3762,155748.0
2015-11-16 11:00:00,33.41,33.56,33.38,33.5,192710.0,16.3762,16.4497,16.3615,16.4203,192710.0
2015-11-16 11:30:00,33.49,33.57,33.49,33.53,85577.0,16.4154,16.4546,16.4154,16.435,85577.0
2015-11-16 12:00:00,33.53,33.6,33.5,33.58,100365.0,16.435,16.4693,16.4203,16.4595,100365.0
2015-11-16 12:30:00,33.58,33.62,33.55,33.58,105561.0,16.4595,16.4791,16.4448,16.4595,105561.0
2015-11-16 13:00:00,33.58,33.66,33.56,33.62,87979.0,16.4595,16.4987,16.4497,16.4791,87979.0
2015-11-16 13:30:00,33.62,33.66,33.6,33.65,90739.0,16.4791,16.4987,16.4693,16.4938,90739.0
2015-11-16 14:00:00,33.65,33.72,33.64,33.69,128588.0,16.4938,16.5281,16.4889,16.5134,128588.0
2015-11-16 14:30:00,33.69,33.73,33.64,33.64,112493.0,16.5134,16.533,16.4889,16.4889,112493.0
2015-11-16 15:00:00,33.64,33.81,33.64,33.8,198488.0,16.4889,16.5723,16.4889,16.5674,198488.0
2015-11-16 15:30:00,33.8,33.82,33.73,33.8,341069.0,16.5674,16.5772,16.533,16.5674,341069.0
2015-11-17 09:30:00,34.13,34.19,34.08,34.12,504753.0,16.7291,16.7585,16.7046,16.7242,504753.0
2015-11-17 10:00:00,34.12,34.19,34.08,34.13,333573.0,16.7242,16.7585,16.7046,16.7291,333573.0
2015-11-17 10:30:00,34.12,34.2,34.11,34.16,254625.0,16.7242,16.7634,16.7193,16.7438,254625.0
2015-11-17 11:00:00,34.17,34.21,34.11,34.2,155632.0,16.7487,16.7683,16.7193,16.7634,155632.0
2015-11-17 11:30:00,34.19,34.26,34.18,34.19,140339.0,16.7585,16.7928,16.7536,16.7585,140339.0
2015-11-17 12:00:00,34.19,34.25,34.18,34.22,129968.0,16.7585,16.7879,16.7536,16.7732,129968.0
2015-11-17 12:30:00,34.21,34.22,34.13,34.2,167624.0,16.7683,16.7732,16.7291,16.7634,167624.0
2015-11-17 13:00:00,34.2,34.23,34.12,34.12,71754.0,16.7634,16.7781,16.7242,16.7242,71754.0
2015-11-17 13:30:00,34.12,34.18,34.11,34.15,80432.0,16.7242,16.7536,16.7193,16.7389,80432.0
2015-11-17 14:00:00,34.16,34.17,34.08,34.09,102401.0,16.7438,16.7487,16.7046,16.7095,102401.0
2015-11-17 14:30:00,34.08,34.09,33.96,34.05,133236.0,16.7046,16.7095,16.6458,16.6899,133236.0
2015-11-17 15:00:00,34.05,34.05,33.91,34.02,247046.0,16.6899,16.6899,16.6213,16.6752,247046.0
2015-11-17 15:30:00,34.02,34.11,34.01,34.07,508970.0,16.6752,16.7193,16.6703,16.6997,508970.0
2015-11-18 09:30:00,33.43,33.44,33.37,33.41,636041.0,16.8809,16.8859,16.8506,16.8708,636041.0
2015-11-18 10:00:00,33.41,33.49,33.37,33.43,337805.0,16.8708,16.9112,16.8506,16.8809,337805.0
2015-11-18 10:30:00,33.43,33.47,33.4,33.43,241771.0,16.8809,16.9011,16.8657,16.8809,241771.0
2015-11-18 11:00:00,33.42,33.44,33.35,33.43,273346.0,16.8758,16.8859,16.8405,16.8809,273346.0
2015-11-18 11:30:00,33.43,33.47,33.39,33.43,219086.0,16.8809,16.9011,16.8607,16.8809,219086.0
2015-11-18 12:00:00,33.43,33.48,33.39,33.41,140742.0,16.8809,16.9061,16.8607,16.8708,140742.0
2015-11-18 12:30:00,33.41,33.43,33.34,33.41,169817.0,16.8708,16.8809,16.8354,16.8708,169817.0
2015-11-18 13:00:00,33.41,33.44,33.38,33.41,116059.0,16.8708,16.8859,16.8556,16.8708,116059.0
2015-11-18 13:30:00,33.42,33.42,33.33,33.36,178891.0,16.8758,16.8758,16.8304,16.8455,178891.0
2015-11-18 14:00:00,33.36,33.55,33.33,33.45,194201.0,16.8455,16.9415,16.8304,16.891,194201.0
2015-11-18 14:30:00,33.44,33.48,33.41,33.48,149493.0,16.8859,16.9061,16.8708,16.9061,149493.0
2015-11-18 15:00:00,33.48,33.53,33.44,33.51,179051.0,16.9061,16.9314,16.8859,16.9213,179051.0
2015-11-18 15:30:00,33.52,33.62,33.49,33.57,319224.0,16.9263,16.9768,16.9112,16.9516,319224.0
2015-11-19 09:30:00,33.98,34.04,33.9,33.9,1007070.0,17.1586,17.1889,17.1182,17.1182,1007070.0
2015-11-19 10:00:00,33.9,33.98,33.83,33.85,932265.0,17.1182,17.1586,17.0829,17.093,932265.0
2015-11-19 10:30:00,33.85,33.94,33.82,33.89,468600.0,17.093,17.1384,17.0778,17.1132,468600.0
2015-11-19 11:00:00,33.89,33.97,33.86,33.95,280070.0,17.1132,17.1536,17.098,17.1435,280070.0
2015-11-19 11:30:00,33.94,33.96,33.79,33.81,310020.0,17.1384,17.1485,17.0627,17.0728,310020.0
2015-11-19 12:00:00,33.8,33.81,33.73,33.76,143636.0,17.0677,17.0728,17.0324,17.0475,143636.0
2015-11-19 12:30:00,33.76,33.76,33.69,33.71,115258.0,17.0475,17.0475,17.0122,17.0223,115258.0
2015-11-19 13:00:00,33.7,33.73,33.7,33.72,191946.0,17.0172,17.0324,17.0172,17.0273,191946.0
2015-11-19 13:30:00,33.71,33.73,33.65,33.66,185462.0,17.0223,17.0324,16.992,16.997,185462.0
2015-11-19 14:00:00,33.66,33.67,33.6,33.64,156852.0,16.997,17.0021,16.9667,16.9869,156852.0
2015-11-19 14:30:00,33.64,33.67,33.61,33.66,334445.0,16.9869,17.0021,16.9718,16.997,334445.0
2015-11-19 15:00:00,33.66,33.69,33.64,33.68,205600.0,16.997,17.0122,16.9869,17.0071,205600.0
2015-11-19 15:30:00,33.67,33.75,33.64,33.71,579528.0,17.0021,17.0425,16.9869,17.0223,579528.0
2015-11-20 09:30:00,34.21,34.21,34.06,34.07,561097.0,17.2747,17.2747,17.199,17.204,561097.0
2015-11-20 10:00:00,34.07,34.16,34.03,34.04,300135.0,17.204,17.2495,17.1839,17.1889,300135.0
2015-11-20 10:30:00,34.05,34.11,34.0,34.04,203401.0,17.1939,17.2242,17.1687,17.1889,203401.0
2015-11-20 11:00:00,34.04,34.04,33.9,33.9,215559.0,17.1889,17.1889,17.1182,17.1182,215559.0
2015-11-20 11:30:00,33.91,33.91,33.81,33.81,117339.0,17.1233,17.1233,17.0728,17.0728,117339.0
2015-11-20 12:00:00,33.81,33.87,33.78,33.86,180215.0,17.0728,17.1031,17.0576,17.098,180215.0
2015-11-20 12:30:00,33.87,33.89,33.82,33.83,151621.0,17.1031,17.1132,17.0778,17.0829,151621.0
2015-11-20 13:00:00,33.84,33.86,33.79,33.8,129013.0,17.0879,17.098,17.0627,17.0677,129013.0
2015-11-20 13:30:00,33.79,33.83,33.75,33.8,142882.0,17.0627,17.0829,17.0425,17.0677,142882.0
2015-11-20 14:00:00,33.8,33.85,33.78,33.79,133030.0,17.0677,17.093,17.0576,17.0627,133030.0
2015-11-20 14:30:00,33.78,33.85,33.78,33.8,148231.0,17.0576,17.093,17.0576,17.0677,148231.0
2015-11-20 15:00:00,33.8,33.82,33.77,33.8,148412.0,17.0677,17.0778,17.0526,17.0677,148412.0
2015-11-20 15:30:00,33.8,33.83,33.77,33.82,344668.0,17.0677,17.0829,17.0526,17.0778,344668.0
2015-11-23 09:30:00,33.68,33.79,33.63,33.77,287052.0,17.0071,17.0627,16.9819,17.0526,287052.0
2015-11-23 10:00:00,33.77,33.91,33.72,33.81,387614.0,17.0526,17.1233,17.0273,17.0728,387614.0
2015-11-23 10:30:00,33.82,33.83,33.7,33.72,138992.0,17.0778,17.0829,17.0172,17.0273,138992.0
2015-11-23 11:00:00,33.71,33.71,33.59,33.62,245887.0,17.0223,17.0223,16.9617,16.9768,245887.0
2015-11-23 11:30:00,33.62,33.64,33.51,33.56,193747.0,16.9768,16.9869,16.9213,16.9465,193747.0
2015-11-23 12:00:00,33.55,33.58,33.49,33.5,105787.0,16.9415,16.9566,16.9112,16.9162,105787.0
2015-11-23 12:30:00,33.51,33.51,33.46,33.48,135525.0,16.9213,16.9213,16.896,16.9061,135525.0
2015-11-23 13:00:00,33.48,33.53,33.42,33.45,162802.0,16.9061,16.9314,16.8758,16.891,162802.0
2015-11-23 13:30:00,33.46,33.47,33.4,33.41,144883.0,16.896,16.9011,16.8657,16.8708,144883.0
2015-11-23 14:00:00,33.41,33.41,33.25,33.27,155971.0,16.8708,16.8708,16.79,16.8001,155971.0
2015-11-23 14:30:00,33.26,33.32,33.25,33.32,135200.0,16.795,16.8253,16.79,16.8253,135200.0
2015-11-23 15:00:00,33.32,33.37,33.3,33.34,207912.0,16.8253,16.8506,16.8152,16.8354,207912.0
2015-11-23 15:30:00,33.33,33.37,33.32,33.35,391613.0,16.8304,16.8506,16.8253,16.8405,391613.0
2015-11-24 09:30:00,32.93,32.98,32.91,32.95,592528.0,16.6284,16.6536,16.6183,16.6385,592528.0
2015-11-24 10:00:00,32.96,32.98,32.93,32.98,181804.0,16.6435,16.6536,16.6284,16.6536,181804.0
2015-11-24 10:30:00,32.97,33.01,32.93,32.96,179471.0,16.6486,16.6688,16.6284,16.6435,179471.0
2015-11-24 11:00:00,32.97,33.06,32.96,33.01,171987.0,16.6486,16.694,16.6435,16.6688,171987.0
2015-11-24 11:30:00,33.02,33.08,32.95,32.99,168151.0,16.6738,16.7041,16.6385,16.6587,168151.0
2015-11-24 12:00:00,32.99,33.06,32.98,33.01,87723.0,16.6587,16.694,16.6536,16.6688,87723.0
2015-11-24 12:30:00,33.01,33.03,32.97,32.97,66987.0,16.6688,16.6789,16.6486,16.6486,66987.0
2015-11-24 13:00:00,32.98,33.06,32.97,33.05,93068.0,16.6536,16.694,16.6486,16.689,93068.0
2015-11-24 13:30:00,33.05,33.09,33.04,33.07,97408.0,16.689,16.7092,16.6839,16.6991,97408.0
2015-11-24 14:00:00,33.08,33.11,33.02,33.04,109442.0,16.7041,16.7193,16.6738,16.6839,109442.0
2015-11-24 14:30:00,33.04,33.09,33.02,33.09,151142.0,16.6839,16.7092,16.6738,16.7092,151142.0
2015-11-24 15:00:00,33.08,33.1,33.04,33.05,147288.0,16.7041,16.7142,16.6839,16.689,147288.0
2015-11-24 15:30:00,33.05,33.06,33.01,33.03,276876.0,16.689,16.694,16.6688,16.6789,276876.0
2015-11-25 09:30:00,33.66,33.67,33.47,33.58,539113.0,16.997,17.0021,16.9011,16.9566,539113.0
2015-11-25 10:00:00,33.57,33.66,33.57,33.63,277693.0,16.9516,16.997,16.9516,16.9819,277693.0
2015-11-25 10:30:00,33.63,33.7,33.61,33.62,320937.0,16.9819,17.0172,16.9718,16.9768,320937.0
2015-11-25 11:00:00,33.63,33.64,33.55,33.57,353573.0,16.9819,16.9869,16.9415,16.9516,353573.0
2015-11-25 11:30:00,33.57,33.62,33.55,33.61,146912.0,16.9516,16.9768,16.9415,16.9718,146912.0
2015-11-25 12:00:00,33.61,33.68,33.6,33.68,123729.0,16.9718,17.0071,16.9667,17.0071,123729.0
2015-11-25 12:30:00,33.68,33.72,33.67,33.69,139381.0,17.0071,17.0273,17.0021,17.0122,139381.0
2015-11-25 13:00:00,33.69,33.73,33.69,33.7,116469.0,17.0122,17.0324,17.0122,17.0172,116469.0
2015-11-25 13:30:00,33.7,33.74,33.67,33.69,179735.0,17.0172,17.0374,17.0021,17.0122,179735.0
2015-11-25 14:00:00,33.68,33.7,33.63,33.63,125222.0,17.0071,17.0172,16.9819,16.9819,125222.0
2015-11-25 14:30:00,33.63,33.67,33.63,33.67,92877.0,16.9819,17.0021,16.9819,17.0021,92877.0
2015-11-25 15:00:00,33.67,33.7,33.67,33.7,81369.0,17.0021,17.0172,17.0021,17.0172,81369.0
2015-11-25 15:30:00,33.7,33.7,33.65,33.69,404544.0,17.0172,17.0172,16.992,17.0122,404544.0
2015-11-27 09:30:00,34.0,34.0,33.91,33.97,436177.0,17.1687,17.1687,17.1233,17.1536,436177.0
2015-11-27 10:00:00,33.96,33.98,33.88,33.9,215447.0,17.1485,17.1586,17.1081,17.1182,215447.0
2015-11-27 10:30:00,33.9,33.9,33.82,33.87,198225.0,17.1182,17.1182,17.0778,17.1031,198225.0
2015-11-27 11:00:00,33.88,33.95,33.87,33.91,168675.0,17.1081,17.1435,17.1031,17.1233,168675.0
2015-11-27 11:30:00,33.91,33.94,33.82,33.83,107029.0,17.1233,17.1384,17.0778,17.0829,107029.0
2015-11-27 12:00:00,33.84,33.85,33.77,33.81,119545.0,17.0879,17.093,17.0526,17.0728,119545.0
2015-11-27 12:30:00,33.81,33.83,33.76,33.8,192109.0,17.0728,17.0829,17.0475,17.0677,192109.0
2015-11-30 09:30:00,33.79,33.8,33.68,33.8,374865.0,17.0627,17.0677,17.0071,17.0677,374865.0
2015-11-30 10:00:00,33.8,33.83,33.66,33.77,343707.0,17.0677,17.0829,16.997,17.0526,343707.0
2015-11-30 10:30:00,33.77,33.87,33.77,33.82,328731.0,17.0526,17.1031,17.0526,17.0778,328731.0
2015-11-30 11:00:00,33.82,33.92,33.73,33.74,291973.0,17.0778,17.1283,17.0324,17.0374,291973.0
2015-11-30 11:30:00,33.74,33.76,33.59,33.61,291318.0,17.0374,17.0475,16.9617,16.9718,291318.0
2015-11-30 12:00:00,33.6,33.63,33.57,33.59,119621.0,16.9667,16.9819,16.9516,16.9617,119621.0
2015-11-30 12:30:00,33.59,33.59,33.53,33.53,104310.0,16.9617,16.9617,16.9314,16.9314,104310.0
2015-11-30 13:00:00,33.53,33.57,33.51,33.57,153271.0,16.9314,16.9516,16.9213,16.9516,153271.0
2015-11-30 13:30:00,33.57,33.66,33.56,33.66,167327.0,16.9516,16.997,16.9465,16.997,167327.0
2015-11-30 14:00:00,33.65,33.65,33.59,33.61,119931.0,16.992,16.992,16.9617,16.9718,119931.0
2015-11-30 14:30:00,33.61,33.64,33.57,33.58,148567.0,16.9718,16.9869,16.9516,16.9566,148567.0
2015-11-30 15:00:00,33.58,33.58,33.53,33.57,156598.0,16.9566,16.9566,16.9314,16.9516,156598.0
2015-11-30 15:30:00,33.57,33.6,33.54,33.57,401842.0,16.9516,16.9667,16.9364,16.9516,401842.0
2015-12-01 09:30:00,33.66,33.69,33.61,33.63,323898.0,16.997,17.0122,16.9718,16.9819,323898.0
2015-12-01 10:00:00,33.62,33.68,33.51,33.54,225548.0,16.9768,17.0071,16.9213,16.9364,225548.0
2015-12-01 10:30:00,33.54,33.55,33.42,33.48,189964.0,16.9364,16.9415,16.8758,16.9061,189964.0
2015-12-01 11:00:00,33.48,33.49,33.34,33.42,174733.0,16.9061,16.9112,16.8354,16.8758,174733.0
2015-12-01 11:30:00,33.42,33.43,33.33,33.38,154339.0,16.8758,16.8809,16.8304,16.8556,154339.0
2015-12-01 12:00:00,33.38,33.39,33.31,33.32,186132.0,16.8556,16.8607,16.8203,16.8253,186132.0
2015-12-01 12:30:00,33.32,33.39,33.31,33.39,113125.0,16.8253,16.8607,16.8203,16.8607,113125.0
2015-12-01 13:00:00,33.38,33.39,33.32,33.38,100906.0,16.8556,16.8607,16.8253,16.8556,100906.0
2015-12-01 13:30:00,33.39,33.39,33.33,33.34,112528.0,16.8607,16.8607,16.8304,16.8354,112528.0
2015-12-01 14:00:00,33.34,33.4,33.33,33.37,166566.0,16.8354,16.8657,16.8304,16.8506,166566.0
2015-12-01 14:30:00,33.38,33.42,33.36,33.39,106629.0,16.8556,16.8758,16.8455,16.8607,106629.0
2015-12-01 15:00:00,33.4,33.43,33.36,33.42,143548.0,16.8657,16.8809,16.8455,16.8758,143548.0
2015-12-01 15:30:00,33.42,33.5,33.41,33.48,381882.0,16.8758,16.9162,16.8708,16.9061,381882.0
2015-12-02 09:30:00,33.26,33.3,33.18,33.26,407954.0,16.795,16.8152,16.7546,16.795,407954.0
2015-12-02 10:00:00,33.25,33.29,33.2,33.21,218507.0,16.79,16.8102,16.7647,16.7698,218507.0
2015-12-02 10:30:00,33.2,33.21,33.1,33.16,275061.0,16.7647,16.7698,16.7142,16.7445,275061.0
2015-12-02 11:00:00,33.15,33.23,33.1,33.22,413949.0,16.7395,16.7799,16.7142,16.7748,413949.0
2015-12-02 11:30:00,33.22,33.22,33.12,33.12,293378.0,16.7748,16.7748,16.7243,16.7243,293378.0
2015-12-02 12:00:00,33.13,33.18,33.09,33.16,84938.0,16.7294,16.7546,16.7092,16.7445,84938.0
2015-12-02 12:30:00,33.17,33.22,33.14,33.19,145437.0,16.7496,16.7748,16.7344,16.7597,145437.0
2015-12-02 13:00:00,33.18,33.22,33.15,33.2,67153.0,16.7546,16.7748,16.7395,16.7647,67153.0
2015-12-02 13:30:00,33.21,33.22,33.13,33.14,68296.0,16.7698,16.7748,16.7294,16.7344,68296.0
2015-12-02 14:00:00,33.14,33.14,33.0,33.01,122723.0,16.7344,16.7344,16.6637,16.6688,122723.0
2015-12-02 14:30:00,33.01,33.01,32.9,32.92,118550.0,16.6688,16.6688,16.6132,16.6233,118550.0
2015-12-02 15:00:00,32.91,33.03,32.9,33.0,152785.0,16.6183,16.6789,16.6132,16.6637,152785.0
2015-12-02 15:30:00,33.0,33.0,32.91,32.96,348963.0,16.6637,16.6637,16.6183,16.6435,348963.0
2015-12-03 09:30:00,33.11,33.12,32.88,33.02,507176.0,16.7193,16.7243,16.6031,16.6738,507176.0
2015-12-03 10:00:00,33.02,33.06,32.8,32.83,370837.0,16.6738,16.694,16.5627,16.5779,370837.0
2015-12-03 10:30:00,32.83,32.9,32.8,32.82,263749.0,16.5779,16.6132,16.5627,16.5728,263749.0
2015-12-03 11:00:00,32.82,33.03,32.82,33.02,303796.0,16.5728,16.6789,16.5728,16.6738,303796.0
2015-12-03 11:30:00,33.02,33.02,32.83,32.85,236244.0,16.6738,16.6738,16.5779,16.588,236244.0
2015-12-03 12:00:00,32.85,32.89,32.63,32.67,201144.0,16.588,16.6082,16.4769,16.4971,201144.0
2015-12-03 12:30:00,32.67,32.68,32.56,32.58,200589.0,16.4971,16.5022,16.4416,16.4517,200589.0
2015-12-03 13:00:00,32.58,32.67,32.56,32.65,172004.0,16.4517,16.4971,16.4416,16.487,172004.0
2015-12-03 13:30:00,32.65,32.65,32.53,32.54,204528.0,16.487,16.487,16.4264,16.4315,204528.0
2015-12-03 14:00:00,32.55,32.6,32.49,32.52,282448.0,16.4365,16.4618,16.4062,16.4214,282448.0
2015-12-03 14:30:00,32.51,32.57,32.47,32.57,220364.0,16.4163,16.4466,16.3961,16.4466,220364.0
2015-12-03 15:00:00,32.57,32.62,32.52,32.56,259570.0,16.4466,16.4719,16.4214,16.4416,259570.0
2015-12-03 15:30:00,32.55,32.66,32.5,32.64,653013.0,16.4365,16.4921,16.4113,16.482,653013.0
2015-12-04 09:30:00,32.58,32.74,32.56,32.66,535679.0,16.4517,16.5324,16.4416,16.4921,535679.0
2015-12-04 10:00:00,32.67,32.7,32.56,32.63,527005.0,16.4971,16.5123,16.4416,16.4769,527005.0
2015-12-04 10:30:00,32.63,32.64,32.47,32.55,317784.0,16.4769,16.482,16.3961,16.4365,317784.0
2015-12-04 11:00:00,32.55,32.62,32.44,32.45,329181.0,16.4365,16.4719,16.381,16.386,329181.0
2015-12-04 11:30:00,32.46,32.53,32.44,32.5,247714.0,16.3911,16.4264,16.381,16.4113,247714.0
2015-12-04 12:00:00,32.49,32.57,32.46,32.55,160089.0,16.4062,16.4466,16.3911,16.4365,160089.0
2015-12-04 12:30:00,32.54,32.75,32.53,32.74,218293.0,16.4315,16.5375,16.4264,16.5324,218293.0
2015-12-04 13:00:00,32.74,32.82,32.72,32.79,202916.0,16.5324,16.5728,16.5224,16.5577,202916.0
2015-12-04 13:30:00,32.79,32.92,32.79,32.89,383752.0,16.5577,16.6233,16.5577,16.6082,383752.0
2015-12-04 14:00:00,32.89,32.92,32.82,32.87,214177.0,16.6082,16.6233,16.5728,16.5981,214177.0
2015-12-04 14:30:00,32.87,32.9,32.84,32.88,195720.0,16.5981,16.6132,16.5829,16.6031,195720.0
2015-12-04 15:00:00,32.89,32.9,32.79,32.83,231416.0,16.6082,16.6132,16.5577,16.5779,231416.0
2015-12-04 15:30:00,32.83,32.89,32.79,32.88,791247.0,16.5779,16.6082,16.5577,16.6031,791247.0
2015-12-07 09:30:00,32.91,32.99,32.87,32.9,517285.0,16.6183,16.6587,16.5981,16.6132,517285.0
2015-12-07 10:00:00,32.9,32.9,32.76,32.78,437034.0,16.6132,16.6132,16.5425,16.5526,437034.0
2015-12-07 10:30:00,32.79,32.86,32.75,32.84,393554.0,16.5577,16.593,16.5375,16.5829,393554.0
2015-12-07 11:00:00,32.83,32.89,32.78,32.8,497804.0,16.5779,16.6082,16.5526,16.5627,497804.0
2015-12-07 11:30:00,32.8,32.94,32.8,32.93,357432.0,16.5627,16.6334,16.5627,16.6284,357432.0
2015-12-07 12:00:00,32.93,32.97,32.9,32.94,200172.0,16.6284,16.6486,16.6132,16.6334,200172.0
2015-12-07 12:30:00,32.93,32.94,32.83,32.84,241931.0,16.6284,16.6334,16.5779,16.5829,241931.0
2015-12-07 13:00:00,32.83,32.95,32.83,32.93,322055.0,16.5779,16.6385,16.5779,16.6284,322055.0
2015-12-07 13:30:00,32.92,32.94,32.84,32.88,213027.0,16.6233,16.6334,16.5829,16.6031,213027.0
2015-12-07 14:00:00,32.88,33.01,32.88,33.0,173633.0,16.6031,16.6688,16.6031,16.6637,173633.0
2015-12-07 14:30:00,33.01,33.07,32.98,33.05,552440.0,16.6688,16.6991,16.6536,16.689,552440.0
2015-12-07 15:00:00,33.05,33.12,33.03,33.11,421309.0,16.689,16.7243,16.6789,16.7193,421309.0
2015-12-07 15:30:00,33.11,33.26,33.1,33.22,1221709.0,16.7193,16.795,16.7142,16.7748,1221709.0
2015-12-08 09:30:00,32.44,32.64,32.42,32.51,611667.0,16.381,16.482,16.3709,16.4163,611667.0
2015-12-08 10:00:00,32.51,32.56,32.35,32.35,539527.0,16.4163,16.4416,16.3355,16.3355,539527.0
2015-12-08 10:30:00,32.36,32.62,32.34,32.6,867657.0,16.3406,16.4719,16.3305,16.4618,867657.0
2015-12-08 11:00:00,32.61,32.7,32.6,32.6,684331.0,16.4668,16.5123,16.4618,16.4618,684331.0
2015-12-08 11:30:00,32.61,32.65,32.51,32.64,400264.0,16.4668,16.487,16.4163,16.482,400264.0
2015-12-08 12:00:00,32.65,32.72,32.57,32.67,579102.0,16.487,16.5224,16.4466,16.4971,579102.0
2015-12-08 12:30:00,32.67,32.75,32.64,32.74,451209.0,16.4971,16.5375,16.482,16.5324,451209.0
2015-12-08 13:00:00,32.74,32.75,32.57,32.57,181964.0,16.5324,16.5375,16.4466,16.4466,181964.0
2015-12-08 13:30:00,32.58,32.65,32.57,32.65,231117.0,16.4517,16.487,16.4466,16.487,231117.0
2015-12-08 14:00:00,32.65,32.75,32.61,32.66,270192.0,16.487,16.5375,16.4668,16.4921,270192.0
2015-12-08 14:30:00,32.66,32.67,32.58,32.58,195299.0,16.4921,16.4971,16.4517,16.4517,195299.0
2015-12-08 15:00:00,32.57,32.59,32.49,32.52,205428.0,16.4466,16.4567,16.4062,16.4214,205428.0
2015-12-08 15:30:00,32.52,32.6,32.5,32.55,497175.0,16.4214,16.4618,16.4113,16.4365,497175.0
2015-12-09 09:30:00,32.74,32.84,32.69,32.78,277514.0,16.5324,16.5829,16.5072,16.5526,277514.0
2015-12-09 10:00:00,32.78,32.86,32.76,32.77,206553.0,16.5526,16.593,16.5425,16.5476,206553.0
2015-12-09 10:30:00,32.77,32.89,32.77,32.89,343987.0,16.5476,16.6082,16.5476,16.6082,343987.0
2015-12-09 11:00:00,32.89,32.9,32.73,32.74,242830.0,16.6082,16.6132,16.5274,16.5324,242830.0
2015-12-09 11:30:00,32.75,32.76,32.52,32.54,202910.0,16.5375,16.5425,16.4214,16.4315,202910.0
2015-12-09 12:00:00,32.55,32.57,32.42,32.44,220001.0,16.4365,16.4466,16.3709,16.381,220001.0
2015-12-09 12:30:00,32.44,32.44,32.26,32.28,190901.0,16.381,16.381,16.2901,16.3002,190901.0
2015-12-09 13:00:00,32.28,32.35,32.23,32.25,193407.0,16.3002,16.3355,16.2749,16.285,193407.0
2015-12-09 13:30:00,32.26,32.32,32.2,32.27,149383.0,16.2901,16.3204,16.2598,16.2951,149383.0
2015-12-09 14:00:00,32.28,32.29,32.17,32.24,216782.0,16.3002,16.3052,16.2446,16.28,216782.0
2015-12-09 14:30:00,32.24,32.35,32.24,32.27,269785.0,16.28,16.3355,16.28,16.2951,269785.0
2015-12-09 15:00:00,32.27,32.43,32.26,32.38,284048.0,16.2951,16.3759,16.2901,16.3507,284048.0
2015-12-09 15:30:00,32.38,32.46,32.37,32.43,506279.0,16.3507,16.3911,16.3456,16.3759,506279.0
2015-12-10 09:30:00,32.37,32.38,32.24,32.25,316181.0,16.3456,16.3507,16.28,16.285,316181.0
2015-12-10 10:00:00,32.26,32.29,32.16,32.2,242432.0,16.2901,16.3052,16.2396,16.2598,242432.0
2015-12-10 10:30:00,32.21,32.36,32.21,32.32,335679.0,16.2648,16.3406,16.2648,16.3204,335679.0
2015-12-10 11:00:00,32.32,32.43,32.3,32.35,464355.0,16.3204,16.3759,16.3103,16.3355,464355.0
2015-12-10 11:30:00,32.35,32.39,32.25,32.3,252781.0,16.3355,16.3557,16.285,16.3103,252781.0
2015-12-10 12:00:00,32.3,32.32,32.22,32.23,134303.0,16.3103,16.3204,16.2699,16.2749,134303.0
2015-12-10 12:30:00,32.22,32.27,32.17,32.26,97829.0,16.2699,16.2951,16.2446,16.2901,97829.0
2015-12-10 13:00:00,32.26,32.29,32.21,32.23,131392.0,16.2901,16.3052,16.2648,16.2749,131392.0
2015-12-10 13:30:00,32.24,32.28,32.22,32.25,128022.0,16.28,16.3002,16.2699,16.285,128022.0
2015-12-10 14:00:00,32.24,32.33,32.23,32.32,168351.0,16.28,16.3254,16.2749,16.3204,168351.0
2015-12-10 14:30:00,32.32,32.34,32.24,32.24,117639.0,16.3204,16.3305,16.28,16.28,117639.0
2015-12-10 15:00:00,32.25,32.26,32.11,32.13,178256.0,16.285,16.2901,16.2143,16.2244,178256.0
2015-12-10 15:30:00,32.13,32.18,32.07,32.1,386515.0,16.2244,16.2497,16.1941,16.2093,386515.0
2015-12-11 09:30:00,31.83,31.88,31.74,31.8,683643.0,16.0729,16.0982,16.0275,16.0578,683643.0
2015-12-11 10:00:00,31.79,31.84,31.71,31.82,254317.0,16.0527,16.078,16.0123,16.0679,254317.0
2015-12-11 10:30:00,31.81,31.89,31.77,31.78,246564.0,16.0628,16.1032,16.0426,16.0477,246564.0
2015-12-11 11:00:00,31.77,31.87,31.74,31.77,231742.0,16.0426,16.0931,16.0275,16.0426,231742.0
2015-12-11 11:30:00,31.75,31.76,31.66,31.71,184560.0,16.0325,16.0376,15.9871,16.0123,184560.0
2015-12-11 12:00:00,31.71,31.74,31.53,31.56,202049.0,16.0123,16.0275,15.9214,15.9366,202049.0
2015-12-11 12:30:00,31.56,31.62,31.54,31.62,173790.0,15.9366,15.9669,15.9265,15.9669,173790.0
2015-12-11 13:00:00,31.62,31.64,31.55,31.55,98285.0,15.9669,15.977,15.9315,15.9315,98285.0
2015-12-11 13:30:00,31.55,31.59,31.52,31.55,136125.0,15.9315,15.9517,15.9164,15.9315,136125.0
2015-12-11 14:00:00,31.56,31.66,31.56,31.66,191396.0,15.9366,15.9871,15.9366,15.9871,191396.0
2015-12-11 14:30:00,31.66,31.66,31.56,31.57,153276.0,15.9871,15.9871,15.9366,15.9416,153276.0
2015-12-11 15:00:00,31.58,31.61,31.47,31.5,278104.0,15.9467,15.9618,15.8911,15.9063,278104.0
2015-12-11 15:30:00,31.5,31.53,31.45,31.51,401146.0,15.9063,15.9214,15.881,15.9113,401146.0
2015-12-14 09:30:00,31.55,31.6,31.41,31.43,393259.0,15.9315,15.9568,15.8609,15.8709,393259.0
2015-12-14 10:00:00,31.43,31.49,31.13,31.16,440369.0,15.8709,15.9012,15.7195,15.7346,440369.0
2015-12-14 10:30:00,31.15,31.25,31.02,31.03,306545.0,15.7296,15.7801,15.6639,15.669,306545.0
2015-12-14 11:00:00,31.02,31.04,30.88,30.93,370598.0,15.6639,15.674,15.5932,15.6185,370598.0
2015-12-14 11:30:00,30.91,31.03,30.82,31.02,274610.0,15.6084,15.669,15.5629,15.6639,274610.0
2015-12-14 12:00:00,31.02,31.11,30.95,31.08,229133.0,15.6639,15.7094,15.6286,15.6942,229133.0
2015-12-14 12:30:00,31.09,31.16,31.02,31.15,165068.0,15.6993,15.7346,15.6639,15.7296,165068.0
2015-12-14 13:00:00,31.15,31.17,31.04,31.09,136866.0,15.7296,15.7397,15.674,15.6993,136866.0
2015-12-14 13:30:00,31.08,31.11,31.05,31.09,220069.0,15.6942,15.7094,15.6791,15.6993,220069.0
2015-12-14 14:00:00,31.09,31.19,31.03,31.1,143197.0,15.6993,15.7498,15.669,15.7043,143197.0
2015-12-14 14:30:00,31.09,31.21,31.06,31.15,137479.0,15.6993,15.7599,15.6841,15.7296,137479.0
2015-12-14 15:00:00,31.14,31.16,31.07,31.13,146773.0,15.7245,15.7346,15.6892,15.7195,146773.0
2015-12-14 15:30:00,31.13,31.22,31.1,31.2,405063.0,15.7195,15.7649,15.7043,15.7548,405063.0
2015-12-15 09:30:00,31.64,31.74,31.58,31.67,447719.0,15.977,16.0275,15.9467,15.9921,447719.0
2015-12-15 10:00:00,31.67,31.77,31.61,31.7,413809.0,15.9921,16.0426,15.9618,16.0073,413809.0
2015-12-15 10:30:00,31.7,31.73,31.61,31.67,242755.0,16.0073,16.0224,15.9618,15.9921,242755.0
2015-12-15 11:00:00,31.67,31.67,31.53,31.61,200471.0,15.9921,15.9921,15.9214,15.9618,200471.0
2015-12-15 11:30:00,31.6,31.61,31.5,31.55,289048.0,15.9568,15.9618,15.9063,15.9315,289048.0
2015-12-15 12:00:00,31.54,31.6,31.52,31.57,116674.0,15.9265,15.9568,15.9164,15.9416,116674.0
2015-12-15 12:30:00,31.56,31.67,31.55,31.61,135103.0,15.9366,15.9921,15.9315,15.9618,135103.0
2015-12-15 13:00:00,31.62,31.62,31.47,31.48,278510.0,15.9669,15.9669,15.8911,15.8962,278510.0
2015-12-15 13:30:00,31.49,31.59,31.46,31.55,173205.0,15.9012,15.9517,15.8861,15.9315,173205.0
2015-12-15 14:00:00,31.56,31.58,31.52,31.53,146105.0,15.9366,15.9467,15.9164,15.9214,146105.0
2015-12-15 14:30:00,31.54,31.58,31.53,31.56,235770.0,15.9265,15.9467,15.9214,15.9366,235770.0
2015-12-15 15:00:00,31.57,31.58,31.48,31.48,224475.0,15.9416,15.9467,15.8962,15.8962,224475.0
2015-12-15 15:30:00,31.49,31.52,31.43,31.46,410398.0,15.9012,15.9164,15.8709,15.8861,410398.0
2015-12-16 09:30:00,32.25,32.27,32.12,32.14,460865.0,16.285,16.2951,16.2194,16.2295,460865.0
2015-12-16 10:00:00,32.13,32.15,32.06,32.06,191893.0,16.2244,16.2345,16.1891,16.1891,191893.0
2015-12-16 10:30:00,32.06,32.11,32.01,32.04,229160.0,16.1891,16.2143,16.1638,16.179,229160.0
2015-12-16 11:00:00,32.04,32.05,31.93,31.94,227215.0,16.179,16.184,16.1234,16.1285,227215.0
2015-12-16 11:30:00,31.94,31.96,31.87,31.93,196548.0,16.1285,16.1386,16.0931,16.1234,196548.0
2015-12-16 12:00:00,31.93,32.02,31.92,31.99,78824.0,16.1234,16.1689,16.1184,16.1537,78824.0
2015-12-16 12:30:00,31.99,32.06,31.92,31.94,160968.0,16.1537,16.1891,16.1184,16.1285,160968.0
2015-12-16 13:00:00,31.94,32.0,31.91,31.96,157375.0,16.1285,16.1588,16.1133,16.1386,157375.0
2015-12-16 13:30:00,31.96,32.05,31.93,32.03,199837.0,16.1386,16.184,16.1234,16.1739,199837.0
2015-12-16 14:00:00,32.0,32.12,31.67,32.04,286673.0,16.1588,16.2194,15.9921,16.179,286673.0
2015-12-16 14:30:00,32.03,32.24,31.98,32.23,255261.0,16.1739,16.28,16.1487,16.2749,255261.0
2015-12-16 15:00:00,32.23,32.25,32.14,32.22,224200.0,16.2749,16.285,16.2295,16.2699,224200.0
2015-12-16 15:30:00,32.22,32.34,32.19,32.31,518464.0,16.2699,16.3305,16.2547,16.3153,518464.0
2015-12-17 09:30:00,32.32,32.33,32.06,32.13,541220.0,16.3204,16.3254,16.1891,16.2244,541220.0
2015-12-17 10:00:00,32.12,32.17,32.05,32.15,218416.0,16.2194,16.2446,16.184,16.2345,218416.0
2015-12-17 10:30:00,32.16,32.17,31.99,32.05,182168.0,16.2396,16.2446,16.1537,16.184,182168.0
2015-12-17 11:00:00,32.05,32.05,31.89,32.01,308202.0,16.184,16.184,16.1032,16.1638,308202.0
2015-12-17 11:30:00,32.0,32.0,31.9,31.9,152904.0,16.1588,16.1588,16.1083,16.1083,152904.0
2015-12-17 12:00:00,31.91,31.94,31.85,31.87,106549.0,16.1133,16.1285,16.083,16.0931,106549.0
2015-12-17 12:30:00,31.88,31.91,31.82,31.91,88384.0,16.0982,16.1133,16.0679,16.1133,88384.0
2015-12-17 13:00:00,31.9,31.98,31.9,31.93,127007.0,16.1083,16.1487,16.1083,16.1234,127007.0
2015-12-17 13:30:00,31.92,31.96,31.91,31.93,105044.0,16.1184,16.1386,16.1133,16.1234,105044.0
2015-12-17 14:00:00,31.93,31.95,31.88,31.9,262381.0,16.1234,16.1335,16.0982,16.1083,262381.0
2015-12-17 14:30:00,31.9,31.9,31.74,31.78,247745.0,16.1083,16.1083,16.0275,16.0477,247745.0
2015-12-17 15:00:00,31.78,31.85,31.77,31.85,255903.0,16.0477,16.083,16.0426,16.083,255903.0
2015-12-17 15:30:00,31.84,31.9,31.78,31.81,488511.0,16.078,16.1083,16.0477,16.0628,488511.0
2015-12-18 09:30:00,31.69,31.75,31.61,31.7,744135.0,16.0022,16.0325,15.9618,16.0073,744135.0
2015-12-18 10:00:00,31.71,31.71,31.56,31.62,225470.0,16.0123,16.0123,15.9366,15.9669,225470.0
2015-12-18 10:30:00,31.61,31.69,31.57,31.69,307063.0,15.9618,16.0022,15.9416,16.0022,307063.0
2015-12-18 11:00:00,31.69,31.71,31.56,31.59,360653.0,16.0022,16.0123,15.9366,15.9517,360653.0
2015-12-18 11:30:00,31.59,31.65,31.51,31.53,239986.0,15.9517,15.982,15.9113,15.9214,239986.0
2015-12-18 12:00:00,31.53,31.56,31.41,31.44,152462.0,15.9214,15.9366,15.8609,15.876,152462.0
2015-12-18 12:30:00,31.45,31.45,31.37,31.39,114995.0,15.881,15.881,15.8407,15.8508,114995.0
2015-12-18 13:00:00,31.39,31.46,31.33,31.34,116055.0,15.8508,15.8861,15.8205,15.8255,116055.0
2015-12-18 13:30:00,31.35,31.42,31.31,31.39,164831.0,15.8306,15.8659,15.8104,15.8508,164831.0
2015-12-18 14:00:00,31.4,31.44,31.34,31.43,184204.0,15.8558,15.876,15.8255,15.8709,184204.0
2015-12-18 14:30:00,31.44,31.44,31.34,31.35,148109.0,15.876,15.876,15.8255,15.8306,148109.0
2015-12-18 15:00:00,31.35,31.38,31.26,31.31,201557.0,15.8306,15.8457,15.7851,15.8104,201557.0
2015-12-18 15:30:00,31.3,31.37,31.21,31.22,406945.0,15.8053,15.8407,15.7599,15.7649,406945.0
2015-12-21 09:30:00,31.62,31.66,31.46,31.5,400473.0,15.9669,15.9871,15.8861,15.9063,400473.0
2015-12-21 10:00:00,31.48,31.55,31.43,31.46,200046.0,15.8962,15.9315,15.8709,15.8861,200046.0
2015-12-21 10:30:00,31.46,31.47,31.32,31.34,254121.0,15.8861,15.8911,15.8154,15.8255,254121.0
2015-12-21 11:00:00,31.34,31.39,31.26,31.32,174723.0,15.8255,15.8508,15.7851,15.8154,174723.0
2015-12-21 11:30:00,31.31,31.32,31.16,31.31,287330.0,15.8104,15.8154,15.7346,15.8104,287330.0
2015-12-21 12:00:00,31.3,31.32,31.24,31.26,107845.0,15.8053,15.8154,15.775,15.7851,107845.0
2015-12-21 12:30:00,31.25,31.31,31.21,31.3,100508.0,15.7801,15.8104,15.7599,15.8053,100508.0
2015-12-21 13:00:00,31.3,31.35,31.29,31.35,81354.0,15.8053,15.8306,15.8003,15.8306,81354.0
2015-12-21 13:30:00,31.35,31.39,31.3,31.32,82889.0,15.8306,15.8508,15.8053,15.8154,82889.0
2015-12-21 14:00:00,31.32,31.34,31.29,31.33,123460.0,15.8154,15.8255,15.8003,15.8205,123460.0
2015-12-21 14:30:00,31.32,31.33,31.27,31.32,131374.0,15.8154,15.8205,15.7902,15.8154,131374.0
2015-12-21 15:00:00,31.32,31.32,31.17,31.19,162593.0,15.8154,15.8154,15.7397,15.7498,162593.0
2015-12-21 15:30:00,31.2,31.34,31.17,31.33,382569.0,15.7548,15.8255,15.7397,15.8205,382569.0
2015-12-22 09:30:00,31.4,31.46,31.31,31.38,245105.0,15.8558,15.8861,15.8104,15.8457,245105.0
2015-12-22 10:00:00,31.37,31.39,31.22,31.32,169925.0,15.8407,15.8508,15.7649,15.8154,169925.0
2015-12-22 10:30:00,31.32,31.36,31.24,31.26,138423.0,15.8154,15.8356,15.775,15.7851,138423.0
2015-12-22 11:00:00,31.26,31.29,31.2,31.2,201836.0,15.7851,15.8003,15.7548,15.7548,201836.0
2015-12-22 11:30:00,31.21,31.32,31.17,31.27,185639.0,15.7599,15.8154,15.7397,15.7902,185639.0
2015-12-22 12:00:00,31.27,31.3,31.2,31.29,112472.0,15.7902,15.8053,15.7548,15.8003,112472.0
2015-12-22 12:30:00,31.3,31.36,31.29,31.33,98313.0,15.8053,15.8356,15.8003,15.8205,98313.0
2015-12-22 13:00:00,31.33,31.34,31.27,31.3,82217.0,15.8205,15.8255,15.7902,15.8053,82217.0
2015-12-22 13:30:00,31.29,31.35,31.26,31.35,136754.0,15.8003,15.8306,15.7851,15.8306,136754.0
2015-12-22 14:00:00,31.35,31.38,31.32,31.35,77200.0,15.8306,15.8457,15.8154,15.8306,77200.0
2015-12-22 14:30:00,31.36,31.37,31.32,31.35,144013.0,15.8356,15.8407,15.8154,15.8306,144013.0
2015-12-22 15:00:00,31.36,31.48,31.34,31.43,211141.0,15.8356,15.8962,15.8255,15.8709,211141.0
2015-12-22 15:30:00,31.43,31.43,31.32,31.4,351621.0,15.8709,15.8709,15.8154,15.8558,351621.0
2015-12-23 09:30:00,31.91,32.09,31.9,32.02,511030.0,16.1133,16.2042,16.1083,16.1689,511030.0
2015-12-23 10:00:00,32.03,32.09,31.94,31.99,284049.0,16.1739,16.2042,16.1285,16.1537,284049.0
2015-12-23 10:30:00,32.0,32.12,31.97,32.11,266027.0,16.1588,16.2194,16.1436,16.2143,266027.0
2015-12-23 11:00:00,32.1,32.12,32.01,32.06,213393.0,16.2093,16.2194,16.1638,16.1891,213393.0
2015-12-23 11:30:00,32.06,32.07,31.99,32.04,161300.0,16.1891,16.1941,16.1537,16.179,161300.0
2015-12-23 12:00:00,32.04,32.09,32.03,32.06,155021.0,16.179,16.2042,16.1739,16.1891,155021.0
2015-12-23 12:30:00,32.06,32.08,32.02,32.05,151371.0,16.1891,16.1992,16.1689,16.184,151371.0
2015-12-23 13:00:00,32.05,32.06,31.99,32.03,126024.0,16.184,16.1891,16.1537,16.1739,126024.0
2015-12-23 13:30:00,32.02,32.11,32.0,32.11,123340.0,16.1689,16.2143,16.1588,16.2143,123340.0
2015-12-23 14:00:00,32.11,32.12,32.05,32.09,204748.0,16.2143,16.2194,16.184,16.2042,204748.0
2015-12-23 14:30:00,32.09,32.15,32.09,32.13,136202.0,16.2042,16.2345,16.2042,16.2244,136202.0
2015-12-23 15:00:00,32.13,32.16,32.11,32.13,148166.0,16.2244,16.2396,16.2143,16.2244,148166.0
2015-12-23 15:30:00,32.13,32.15,32.08,32.13,386260.0,16.2244,16.2345,16.1992,16.2244,386260.0
2015-12-24 09:30:00,32.16,32.23,32.04,32.05,140890.0,16.2396,16.2749,16.179,16.184,140890.0
2015-12-24 10:00:00,32.04,32.1,32.0,32.08,115966.0,16.179,16.2093,16.1588,16.1992,115966.0
2015-12-24 10:30:00,32.08,32.1,32.02,32.1,114665.0,16.1992,16.2093,16.1689,16.2093,114665.0
2015-12-24 11:00:00,32.1,32.11,32.06,32.09,110851.0,16.2093,16.2143,16.1891,16.2042,110851.0
2015-12-24 11:30:00,32.09,32.2,32.09,32.19,146511.0,16.2042,16.2598,16.2042,16.2547,146511.0
2015-12-24 12:00:00,32.19,32.21,32.16,32.19,148944.0,16.2547,16.2648,16.2396,16.2547,148944.0
2015-12-24 12:30:00,32.19,32.19,32.04,32.05,168860.0,16.2547,16.2547,16.179,16.184,168860.0
2015-12-28 09:30:00,31.88,32.0,31.85,31.86,173312.0,16.0982,16.1588,16.083,16.0881,173312.0
2015-12-28 10:00:00,31.85,31.91,31.79,31.9,159781.0,16.083,16.1133,16.0527,16.1083,159781.0
2015-12-28 10:30:00,31.89,31.92,31.81,31.88,179069.0,16.1032,16.1184,16.0628,16.0982,179069.0
2015-12-28 11:00:00,31.87,31.9,31.81,31.82,189930.0,16.0931,16.1083,16.0628,16.0679,189930.0
2015-12-28 11:30:00,31.82,31.94,31.82,31.9,141295.0,16.0679,16.1285,16.0679,16.1083,141295.0
2015-12-28 12:00:00,31.9,31.96,31.9,31.92,138846.0,16.1083,16.1386,16.1083,16.1184,138846.0
2015-12-28 12:30:00,31.93,31.93,31.87,31.9,104042.0,16.1234,16.1234,16.0931,16.1083,104042.0
2015-12-28 13:00:00,31.91,31.95,31.9,31.91,100961.0,16.1133,16.1335,16.1083,16.1133,100961.0
2015-12-28 13:30:00,31.92,31.96,31.9,31.93,125431.0,16.1184,16.1386,16.1083,16.1234,125431.0
2015-12-28 14:00:00,31.92,31.93,31.84,31.9,168880.0,16.1184,16.1234,16.078,16.1083,168880.0
2015-12-28 14:30:00,31.9,31.9,31.84,31.86,125330.0,16.1083,16.1083,16.078,16.0881,125330.0
2015-12-28 15:00:00,31.87,31.91,31.85,31.89,146937.0,16.0931,16.1133,16.083,16.1032,146937.0
2015-12-28 15:30:00,31.9,31.93,31.88,31.92,323378.0,16.1083,16.1234,16.0982,16.1184,323378.0
2015-12-29 09:30:00,32.13,32.23,32.12,32.13,279027.0,16.2244,16.2749,16.2194,16.2244,279027.0
2015-12-29 10:00:00,32.13,32.22,32.12,32.16,152378.0,16.2244,16.2699,16.2194,16.2396,152378.0
2015-12-29 10:30:00,32.16,32.17,32.05,32.1,102915.0,16.2396,16.2446,16.184,16.2093,102915.0
2015-12-29 11:00:00,32.1,32.2,32.08,32.19,123235.0,16.2093,16.2598,16.1992,16.2547,123235.0
2015-12-29 11:30:00,32.18,32.36,32.17,32.23,277996.0,16.2497,16.3406,16.2446,16.2749,277996.0
2015-12-29 12:00:00,32.23,32.25,32.21,32.23,67094.0,16.2749,16.285,16.2648,16.2749,67094.0
2015-12-29 12:30:00,32.22,32.28,32.21,32.27,112428.0,16.2699,16.3002,16.2648,16.2951,112428.0
2015-12-29 13:00:00,32.27,32.33,32.26,32.3,114411.0,16.2951,16.3254,16.2901,16.3103,114411.0
2015-12-29 13:30:00,32.3,32.39,32.27,32.39,236270.0,16.3103,16.3557,16.2951,16.3557,236270.0
2015-12-29 14:00:00,32.39,32.43,32.37,32.4,157119.0,16.3557,16.3759,16.3456,16.3608,157119.0
2015-12-29 14:30:00,32.41,32.41,32.32,32.36,158386.0,16.3658,16.3658,16.3204,16.3406,158386.0
2015-12-29 15:00:00,32.37,32.44,32.36,32.44,150971.0,16.3456,16.381,16.3406,16.381,150971.0
2015-12-29 15:30:00,32.44,32.45,32.38,32.39,318619.0,16.381,16.386,16.3507,16.3557,318619.0
2015-12-30 09:30:00,32.17,32.24,32.06,32.11,218578.0,16.2446,16.28,16.1891,16.2143,218578.0
2015-12-30 10:00:00,32.12,32.19,32.09,32.12,79030.0,16.2194,16.2547,16.2042,16.2194,79030.0
2015-12-30 10:30:00,32.12,32.24,32.11,32.2,93092.0,16.2194,16.28,16.2143,16.2598,93092.0
2015-12-30 11:00:00,32.2,32.32,32.19,32.3,155631.0,16.2598,16.3204,16.2547,16.3103,155631.0
2015-12-30 11:30:00,32.3,32.3,32.13,32.15,158108.0,16.3103,16.3103,16.2244,16.2345,158108.0
2015-12-30 12:00:00,32.15,32.18,32.15,32.17,138149.0,16.2345,16.2497,16.2345,16.2446,138149.0
2015-12-30 12:30:00,32.17,32.19,32.16,32.18,87852.0,16.2446,16.2547,16.2396,16.2497,87852.0
2015-12-30 13:00:00,32.18,32.19,32.17,32.18,76578.0,16.2497,16.2547,16.2446,16.2497,76578.0
2015-12-30 13:30:00,32.18,32.2,32.17,32.2,111476.0,16.2497,16.2598,16.2446,16.2598,111476.0
2015-12-30 14:00:00,32.19,32.28,32.19,32.27,180715.0,16.2547,16.3002,16.2547,16.2951,180715.0
2015-12-30 14:30:00,32.28,32.32,32.27,32.31,170684.0,16.3002,16.3204,16.2951,16.3153,170684.0
2015-12-30 15:00:00,32.32,32.32,32.22,32.23,176191.0,16.3204,16.3204,16.2699,16.2749,176191.0
2015-12-30 15:30:00,32.23,32.23,32.1,32.12,361137.0,16.2749,16.2749,16.2093,16.2194,361137.0
2015-12-31 09:30:00,32.84,32.88,32.42,32.43,653379.0,16.5829,16.6031,16.3709,16.3759,653379.0
2015-12-31 10:00:00,32.44,32.46,32.22,32.23,233961.0,16.381,16.3911,16.2699,16.2749,233961.0
2015-12-31 10:30:00,32.23,32.3,32.15,32.28,194792.0,16.2749,16.3103,16.2345,16.3002,194792.0
2015-12-31 11:00:00,32.27,32.39,32.27,32.39,385470.0,16.2951,16.3557,16.2951,16.3557,385470.0
2015-12-31 11:30:00,32.38,32.49,32.37,32.49,224684.0,16.3507,16.4062,16.3456,16.4062,224684.0
2015-12-31 12:00:00,32.49,32.52,32.43,32.45,112270.0,16.4062,16.4214,16.3759,16.386,112270.0
2015-12-31 12:30:00,32.44,32.48,32.4,32.4,101248.0,16.381,16.4012,16.3608,16.3608,101248.0
2015-12-31 13:00:00,32.39,32.46,32.37,32.44,91102.0,16.3557,16.3911,16.3456,16.381,91102.0
2015-12-31 13:30:00,32.45,32.48,32.4,32.44,101642.0,16.386,16.4012,16.3608,16.381,101642.0
2015-12-31 14:00:00,32.44,32.47,32.3,32.33,118483.0,16.381,16.3961,16.3103,16.3254,118483.0
2015-12-31 14:30:00,32.33,32.36,32.28,32.3,101649.0,16.3254,16.3406,16.3002,16.3103,101649.0
2015-12-31 15:00:00,32.3,32.35,32.27,32.3,133180.0,16.3103,16.3355,16.2951,16.3103,133180.0
2015-12-31 15:30:00,32.3,32.36,32.26,32.26,276994.0,16.3103,16.3406,16.2901,16.2901,276994.0
2016-01-04 09:30:00,32.12,32.14,31.91,31.93,832902.0,16.2194,16.2295,16.1133,16.1234,832902.0
2016-01-04 10:00:00,31.93,31.96,31.82,31.86,329075.0,16.1234,16.1386,16.0679,16.0881,329075.0
2016-01-04 10:30:00,31.85,31.86,31.64,31.67,240156.0,16.083,16.0881,15.977,15.9921,240156.0
2016-01-04 11:00:00,31.67,31.74,31.58,31.62,270869.0,15.9921,16.0275,15.9467,15.9669,270869.0
2016-01-04 11:30:00,31.62,31.79,31.59,31.75,304432.0,15.9669,16.0527,15.9517,16.0325,304432.0
2016-01-04 12:00:00,31.74,31.79,31.68,31.77,126703.0,16.0275,16.0527,15.9972,16.0426,126703.0
2016-01-04 12:30:00,31.76,31.88,31.74,31.86,100628.0,16.0376,16.0982,16.0275,16.0881,100628.0
2016-01-04 13:00:00,31.87,31.98,31.84,31.93,133514.0,16.0931,16.1487,16.078,16.1234,133514.0
2016-01-04 13:30:00,31.92,32.01,31.91,32.0,128841.0,16.1184,16.1638,16.1133,16.1588,128841.0
2016-01-04 14:00:00,32.0,32.02,31.94,31.99,145040.0,16.1588,16.1689,16.1285,16.1537,145040.0
2016-01-04 14:30:00,31.98,32.03,31.95,31.97,368284.0,16.1487,16.1739,16.1335,16.1436,368284.0
2016-01-04 15:00:00,31.97,32.04,31.95,32.02,311327.0,16.1436,16.179,16.1335,16.1689,311327.0
2016-01-04 15:30:00,32.02,32.21,32.02,32.19,696238.0,16.1689,16.2648,16.1689,16.2547,696238.0
2016-01-05 09:30:00,32.33,32.33,32.1,32.11,445537.0,16.3254,16.3254,16.2093,16.2143,445537.0
2016-01-05 10:00:00,32.11,32.16,32.03,32.05,169553.0,16.2143,16.2396,16.1739,16.184,169553.0
2016-01-05 10:30:00,32.05,32.23,32.02,32.22,165602.0,16.184,16.2749,16.1689,16.2699,165602.0
2016-01-05 11:00:00,32.23,32.23,32.06,32.11,136761.0,16.2749,16.2749,16.1891,16.2143,136761.0
2016-01-05 11:30:00,32.11,32.22,32.11,32.18,198510.0,16.2143,16.2699,16.2143,16.2497,198510.0
2016-01-05 12:00:00,32.19,32.2,32.04,32.2,241580.0,16.2547,16.2598,16.179,16.2598,241580.0
2016-01-05 12:30:00,32.19,32.22,32.12,32.19,138003.0,16.2547,16.2699,16.2194,16.2547,138003.0
2016-01-05 13:00:00,32.19,32.2,32.13,32.17,89048.0,16.2547,16.2598,16.2244,16.2446,89048.0
2016-01-05 13:30:00,32.17,32.23,32.13,32.19,154180.0,16.2446,16.2749,16.2244,16.2547,154180.0
2016-01-05 14:00:00,32.19,32.26,32.15,32.2,179981.0,16.2547,16.2901,16.2345,16.2598,179981.0
2016-01-05 14:30:00,32.21,32.24,32.16,32.23,173602.0,16.2648,16.28,16.2396,16.2749,173602.0
2016-01-05 15:00:00,32.23,32.27,32.19,32.24,126601.0,16.2749,16.2951,16.2547,16.28,126601.0
2016-01-05 15:30:00,32.25,32.31,32.22,32.23,297056.0,16.285,16.3153,16.2699,16.2749,297056.0
2016-01-06 09:30:00,32.03,32.08,31.94,32.05,627822.0,16.1739,16.1992,16.1285,16.184,627822.0
2016-01-06 10:00:00,32.04,32.07,31.94,32.02,174814.0,16.179,16.1941,16.1285,16.1689,174814.0
2016-01-06 10:30:00,32.02,32.04,31.91,31.98,122012.0,16.1689,16.179,16.1133,16.1487,122012.0
2016-01-06 11:00:00,31.99,32.06,31.93,31.98,105065.0,16.1537,16.1891,16.1234,16.1487,105065.0
2016-01-06 11:30:00,31.98,32.03,31.92,31.93,83467.0,16.1487,16.1739,16.1184,16.1234,83467.0
2016-01-06 12:00:00,31.94,31.94,31.87,31.91,115960.0,16.1285,16.1285,16.0931,16.1133,115960.0
2016-01-06 12:30:00,31.9,32.0,31.89,31.96,161875.0,16.1083,16.1588,16.1032,16.1386,161875.0
2016-01-06 13:00:00,31.95,31.96,31.81,31.87,127853.0,16.1335,16.1386,16.0628,16.0931,127853.0
2016-01-06 13:30:00,31.87,31.92,31.84,31.84,114682.0,16.0931,16.1184,16.078,16.078,114682.0
2016-01-06 14:00:00,31.84,31.98,31.82,31.92,152049.0,16.078,16.1487,16.0679,16.1184,152049.0
2016-01-06 14:30:00,31.92,31.94,31.76,31.76,132106.0,16.1184,16.1285,16.0376,16.0376,132106.0
2016-01-06 15:00:00,31.75,31.87,31.74,31.87,132460.0,16.0325,16.0931,16.0275,16.0931,132460.0
2016-01-06 15:30:00,31.86,31.93,31.85,31.93,284733.0,16.0881,16.1234,16.083,16.1234,284733.0
2016-01-07 09:30:00,31.51,31.7,31.46,31.65,728032.0,15.9113,16.0073,15.8861,15.982,728032.0
2016-01-07 10:00:00,31.65,31.71,31.59,31.67,270651.0,15.982,16.0123,15.9517,15.9921,270651.0
2016-01-07 10:30:00,31.67,31.94,31.67,31.83,329513.0,15.9921,16.1285,15.9921,16.0729,329513.0
2016-01-07 11:00:00,31.82,31.84,31.65,31.72,306936.0,16.0679,16.078,15.982,16.0174,306936.0
2016-01-07 11:30:00,31.72,31.8,31.69,31.71,78305.0,16.0174,16.0578,16.0022,16.0123,78305.0
2016-01-07 12:00:00,31.7,31.73,31.64,31.7,55272.0,16.0073,16.0224,15.977,16.0073,55272.0
2016-01-07 12:30:00,31.71,31.82,31.7,31.74,213997.0,16.0123,16.0679,16.0073,16.0275,213997.0
2016-01-07 13:00:00,31.74,31.84,31.67,31.78,331050.0,16.0275,16.078,15.9921,16.0477,331050.0
2016-01-07 13:30:00,31.76,31.76,31.58,31.72,198894.0,16.0376,16.0376,15.9467,16.0174,198894.0
2016-01-07 14:00:00,31.71,31.8,31.64,31.75,369610.0,16.0123,16.0578,15.977,16.0325,369610.0
2016-01-07 14:30:00,31.74,31.9,31.72,31.74,352012.0,16.0275,16.1083,16.0174,16.0275,352012.0
2016-01-07 15:00:00,31.73,31.8,31.59,31.59,349816.0,16.0224,16.0578,15.9517,15.9517,349816.0
2016-01-07 15:30:00,31.59,31.79,31.59,31.64,440015.0,15.9517,16.0527,15.9517,15.977,440015.0
2016-01-08 09:30:00,32.75,32.89,32.71,32.86,1201986.0,16.5375,16.6082,16.5173,16.593,1201986.0
2016-01-08 10:00:00,32.86,32.87,32.65,32.77,690491.0,16.593,16.5981,16.487,16.5476,690491.0
2016-01-08 10:30:00,32.77,32.82,32.67,32.72,508169.0,16.5476,16.5728,16.4971,16.5224,508169.0
2016-01-08 11:00:00,32.72,32.8,32.53,32.57,357218.0,16.5224,16.5627,16.4264,16.4466,357218.0
2016-01-08 11:30:00,32.57,32.63,32.39,32.59,364301.0,16.4466,16.4769,16.3557,16.4567,364301.0
2016-01-08 12:00:00,32.59,32.71,32.59,32.7,211374.0,16.4567,16.5173,16.4567,16.5123,211374.0
2016-01-08 12:30:00,32.7,32.72,32.65,32.7,169996.0,16.5123,16.5224,16.487,16.5123,169996.0
2016-01-08 13:00:00,32.7,32.81,32.68,32.8,515233.0,16.5123,16.5678,16.5022,16.5627,515233.0
2016-01-08 13:30:00,32.79,32.93,32.78,32.92,426648.0,16.5577,16.6284,16.5526,16.6233,426648.0
2016-01-08 14:00:00,32.92,33.03,32.92,32.96,611756.0,16.6233,16.6789,16.6233,16.6435,611756.0
2016-01-08 14:30:00,32.96,33.12,32.8,32.81,721864.0,16.6435,16.7243,16.5627,16.5678,721864.0
2016-01-08 15:00:00,32.8,32.83,32.64,32.67,498714.0,16.5627,16.5779,16.482,16.4971,498714.0
2016-01-08 15:30:00,32.66,32.68,32.5,32.54,1299608.0,16.4921,16.5022,16.4113,16.4315,1299608.0
2016-01-11 09:30:00,32.55,32.57,32.27,32.27,918439.0,16.4365,16.4466,16.2951,16.2951,918439.0
2016-01-11 10:00:00,32.27,32.32,32.21,32.25,262432.0,16.2951,16.3204,16.2648,16.285,262432.0
2016-01-11 10:30:00,32.26,32.31,32.08,32.13,273108.0,16.2901,16.3153,16.1992,16.2244,273108.0
2016-01-11 11:00:00,32.12,32.29,32.06,32.22,489028.0,16.2194,16.3052,16.1891,16.2699,489028.0
2016-01-11 11:30:00,32.23,32.24,32.07,32.15,366062.0,16.2749,16.28,16.1941,16.2345,366062.0
2016-01-11 12:00:00,32.15,32.15,31.96,31.99,225374.0,16.2345,16.2345,16.1386,16.1537,225374.0
2016-01-11 12:30:00,32.0,32.1,31.95,32.09,179298.0,16.1588,16.2093,16.1335,16.2042,179298.0
2016-01-11 13:00:00,32.09,32.14,31.98,32.0,212151.0,16.2042,16.2295,16.1487,16.1588,212151.0
2016-01-11 13:30:00,31.99,32.04,31.89,31.94,216881.0,16.1537,16.179,16.1032,16.1285,216881.0
2016-01-11 14:00:00,31.95,32.1,31.94,32.07,332834.0,16.1335,16.2093,16.1285,16.1941,332834.0
2016-01-11 14:30:00,32.07,32.17,32.03,32.07,256152.0,16.1941,16.2446,16.1739,16.1941,256152.0
2016-01-11 15:00:00,32.07,32.19,31.96,32.16,428649.0,16.1941,16.2547,16.1386,16.2396,428649.0
2016-01-11 15:30:00,32.16,32.28,32.14,32.15,868815.0,16.2396,16.3002,16.2295,16.2345,868815.0
2016-01-12 09:30:00,32.07,32.12,31.99,32.01,498692.0,16.1941,16.2194,16.1537,16.1638,498692.0
2016-01-12 10:00:00,32.01,32.03,31.88,31.93,209437.0,16.1638,16.1739,16.0982,16.1234,209437.0
2016-01-12 10:30:00,31.92,32.01,31.78,31.85,169357.0,16.1184,16.1638,16.0477,16.083,169357.0
2016-01-12 11:00:00,31.84,31.89,31.79,31.82,286479.0,16.078,16.1032,16.0527,16.0679,286479.0
2016-01-12 11:30:00,31.82,31.88,31.75,31.85,166770.0,16.0679,16.0982,16.0325,16.083,166770.0
2016-01-12 12:00:00,31.85,31.94,31.8,31.84,115618.0,16.083,16.1285,16.0578,16.078,115618.0
2016-01-12 12:30:00,31.83,31.83,31.73,31.78,169991.0,16.0729,16.0729,16.0224,16.0477,169991.0
2016-01-12 13:00:00,31.79,31.87,31.78,31.82,118972.0,16.0527,16.0931,16.0477,16.0679,118972.0
2016-01-12 13:30:00,31.82,32.0,31.79,31.9,174307.0,16.0679,16.1588,16.0527,16.1083,174307.0
2016-01-12 14:00:00,31.89,31.96,31.8,31.94,186661.0,16.1032,16.1386,16.0578,16.1285,186661.0
2016-01-12 14:30:00,31.94,32.05,31.93,32.0,181427.0,16.1285,16.184,16.1234,16.1588,181427.0
2016-01-12 15:00:00,31.99,32.14,31.94,32.09,258923.0,16.1537,16.2295,16.1285,16.2042,258923.0
2016-01-12 15:30:00,32.09,32.22,32.06,32.15,482945.0,16.2042,16.2699,16.1891,16.2345,482945.0
2016-01-13 09:30:00,32.21,32.29,32.15,32.19,328146.0,16.2648,16.3052,16.2345,16.2547,328146.0
2016-01-13 10:00:00,32.19,32.24,32.1,32.17,188074.0,16.2547,16.28,16.2093,16.2446,188074.0
2016-01-13 10:30:00,32.17,32.17,32.04,32.13,226773.0,16.2446,16.2446,16.179,16.2244,226773.0
2016-01-13 11:00:00,32.13,32.19,32.05,32.1,234571.0,16.2244,16.2547,16.184,16.2093,234571.0
2016-01-13 11:30:00,32.1,32.17,31.99,32.02,247052.0,16.2093,16.2446,16.1537,16.1689,247052.0
2016-01-13 12:00:00,32.02,32.03,31.97,31.99,159708.0,16.1689,16.1739,16.1436,16.1537,159708.0
2016-01-13 12:30:00,31.99,32.0,31.86,31.9,160007.0,16.1537,16.1588,16.0881,16.1083,160007.0
2016-01-13 13:00:00,31.9,31.94,31.85,31.85,152597.0,16.1083,16.1285,16.083,16.083,152597.0
2016-01-13 13:30:00,31.86,31.95,31.83,31.83,420401.0,16.0881,16.1335,16.0729,16.0729,420401.0
2016-01-13 14:00:00,31.82,31.86,31.7,31.77,226722.0,16.0679,16.0881,16.0073,16.0426,226722.0
2016-01-13 14:30:00,31.76,31.76,31.51,31.59,281203.0,16.0376,16.0376,15.9113,15.9517,281203.0
2016-01-13 15:00:00,31.59,31.7,31.54,31.63,204454.0,15.9517,16.0073,15.9265,15.9719,204454.0
2016-01-13 15:30:00,31.63,31.67,31.48,31.52,521941.0,15.9719,15.9921,15.8962,15.9164,521941.0
2016-01-14 09:30:00,31.63,31.66,31.39,31.4,419556.0,15.9719,15.9871,15.8508,15.8558,419556.0
2016-01-14 10:00:00,31.4,31.58,31.34,31.56,264657.0,15.8558,15.9467,15.8255,15.9366,264657.0
2016-01-14 10:30:00,31.55,31.75,31.51,31.64,323535.0,15.9315,16.0325,15.9113,15.977,323535.0
2016-01-14 11:00:00,31.65,31.79,31.63,31.72,191074.0,15.982,16.0527,15.9719,16.0174,191074.0
2016-01-14 11:30:00,31.73,31.78,31.64,31.74,163153.0,16.0224,16.0477,15.977,16.0275,163153.0
2016-01-14 12:00:00,31.75,31.78,31.66,31.74,106271.0,16.0325,16.0477,15.9871,16.0275,106271.0
2016-01-14 12:30:00,31.75,31.86,31.74,31.75,105643.0,16.0325,16.0881,16.0275,16.0325,105643.0
2016-01-14 13:00:00,31.75,31.91,31.74,31.9,110649.0,16.0325,16.1133,16.0275,16.1083,110649.0
2016-01-14 13:30:00,31.91,31.99,31.86,31.98,113411.0,16.1133,16.1537,16.0881,16.1487,113411.0
2016-01-14 14:00:00,31.99,32.04,31.93,31.99,234770.0,16.1537,16.179,16.1234,16.1537,234770.0
2016-01-14 14:30:00,32.0,32.05,31.94,32.04,121969.0,16.1588,16.184,16.1285,16.179,121969.0
2016-01-14 15:00:00,32.03,32.08,32.0,32.0,158105.0,16.1739,16.1992,16.1588,16.1588,158105.0
2016-01-14 15:30:00,32.01,32.01,31.84,31.88,398561.0,16.1638,16.1638,16.078,16.0982,398561.0
2016-01-15 09:30:00,30.77,31.07,30.76,30.9,615999.0,15.5377,15.6892,15.5326,15.6033,615999.0
2016-01-15 10:00:00,30.9,31.12,30.85,31.04,272142.0,15.6033,15.7144,15.5781,15.674,272142.0
2016-01-15 10:30:00,31.03,31.13,30.88,30.91,242694.0,15.669,15.7195,15.5932,15.6084,242694.0
2016-01-15 11:00:00,30.9,30.93,30.75,30.84,332230.0,15.6033,15.6185,15.5276,15.573,332230.0
2016-01-15 11:30:00,30.84,30.92,30.77,30.79,244194.0,15.573,15.6134,15.5377,15.5478,244194.0
2016-01-15 12:00:00,30.76,30.8,30.56,30.62,161718.0,15.5326,15.5528,15.4316,15.4619,161718.0
2016-01-15 12:30:00,30.61,30.65,30.51,30.62,153315.0,15.4569,15.4771,15.4064,15.4619,153315.0
2016-01-15 13:00:00,30.61,30.7,30.55,30.63,201508.0,15.4569,15.5023,15.4266,15.467,201508.0
2016-01-15 13:30:00,30.62,30.75,30.59,30.7,214693.0,15.4619,15.5276,15.4468,15.5023,214693.0
2016-01-15 14:00:00,30.7,30.72,30.61,30.62,171785.0,15.5023,15.5124,15.4569,15.4619,171785.0
2016-01-15 14:30:00,30.61,30.87,30.6,30.87,229194.0,15.4569,15.5882,15.4518,15.5882,229194.0
2016-01-15 15:00:00,30.86,30.87,30.71,30.8,287859.0,15.5831,15.5882,15.5074,15.5528,287859.0
2016-01-15 15:30:00,30.8,30.85,30.74,30.79,496526.0,15.5528,15.5781,15.5225,15.5478,496526.0
2016-01-19 09:30:00,30.7,30.75,30.58,30.65,805829.0,15.5023,15.5276,15.4417,15.4771,805829.0
2016-01-19 10:00:00,30.65,30.74,30.62,30.71,254540.0,15.4771,15.5225,15.4619,15.5074,254540.0
2016-01-19 10:30:00,30.7,30.73,30.61,30.65,277091.0,15.5023,15.5175,15.4569,15.4771,277091.0
2016-01-19 11:00:00,30.65,30.74,30.62,30.69,537934.0,15.4771,15.5225,15.4619,15.4973,537934.0
2016-01-19 11:30:00,30.69,30.85,30.69,30.78,292041.0,15.4973,15.5781,15.4973,15.5427,292041.0
2016-01-19 12:00:00,30.78,30.81,30.64,30.69,275173.0,15.5427,15.5579,15.472,15.4973,275173.0
2016-01-19 12:30:00,30.68,30.73,30.65,30.72,144633.0,15.4922,15.5175,15.4771,15.5124,144633.0
2016-01-19 13:00:00,30.72,30.81,30.69,30.74,167948.0,15.5124,15.5579,15.4973,15.5225,167948.0
2016-01-19 13:30:00,30.74,30.78,30.68,30.72,171026.0,15.5225,15.5427,15.4922,15.5124,171026.0
2016-01-19 14:00:00,30.71,30.76,30.58,30.66,340342.0,15.5074,15.5326,15.4417,15.4821,340342.0
2016-01-19 14:30:00,30.66,30.67,30.5,30.53,221822.0,15.4821,15.4872,15.4013,15.4165,221822.0
2016-01-19 15:00:00,30.53,30.69,30.51,30.68,352181.0,15.4165,15.4973,15.4064,15.4922,352181.0
2016-01-19 15:30:00,30.68,30.76,30.61,30.68,491259.0,15.4922,15.5326,15.4569,15.4922,491259.0
2016-01-20 09:30:00,30.18,30.27,30.05,30.07,643633.0,15.2397,15.2852,15.1741,15.1842,643633.0
2016-01-20 10:00:00,30.06,30.13,30.0,30.04,403745.0,15.1792,15.2145,15.1489,15.1691,403745.0
2016-01-20 10:30:00,30.04,30.07,29.62,29.65,498983.0,15.1691,15.1842,14.957,14.9721,498983.0
2016-01-20 11:00:00,29.65,29.77,29.6,29.64,505009.0,14.9721,15.0327,14.9469,14.9671,505009.0
2016-01-20 11:30:00,29.65,29.77,29.56,29.6,210060.0,14.9721,15.0327,14.9267,14.9469,210060.0
2016-01-20 12:00:00,29.59,29.62,29.4,29.41,239434.0,14.9418,14.957,14.8459,14.8509,239434.0
2016-01-20 12:30:00,29.42,29.61,29.32,29.6,253374.0,14.856,14.9519,14.8055,14.9469,253374.0
2016-01-20 13:00:00,29.61,29.64,29.46,29.6,341711.0,14.9519,14.9671,14.8762,14.9469,341711.0
2016-01-20 13:30:00,29.59,29.81,29.58,29.76,364479.0,14.9418,15.0529,14.9368,15.0277,364479.0
2016-01-20 14:00:00,29.75,29.82,29.68,29.75,246035.0,15.0226,15.058,14.9873,15.0226,246035.0
2016-01-20 14:30:00,29.75,29.9,29.69,29.87,204417.0,15.0226,15.0984,14.9923,15.0832,204417.0
2016-01-20 15:00:00,29.86,30.23,29.82,30.22,323099.0,15.0782,15.265,15.058,15.2599,323099.0
2016-01-20 15:30:00,30.22,30.23,30.02,30.06,498780.0,15.2599,15.265,15.159,15.1792,498780.0
2016-01-21 09:30:00,29.88,30.01,29.64,29.7,701464.0,15.0883,15.1539,14.9671,14.9974,701464.0
2016-01-21 10:00:00,29.7,30.02,29.7,30.02,214225.0,14.9974,15.159,14.9974,15.159,214225.0
2016-01-21 10:30:00,30.03,30.22,29.97,30.07,272123.0,15.164,15.2599,15.1337,15.1842,272123.0
2016-01-21 11:00:00,30.07,30.34,30.03,30.26,300507.0,15.1842,15.3205,15.164,15.2801,300507.0
2016-01-21 11:30:00,30.27,30.5,30.27,30.46,176128.0,15.2852,15.4013,15.2852,15.3811,176128.0
2016-01-21 12:00:00,30.47,30.67,30.47,30.66,259496.0,15.3862,15.4872,15.3862,15.4821,259496.0
2016-01-21 12:30:00,30.65,30.69,30.59,30.63,86915.0,15.4771,15.4973,15.4468,15.467,86915.0
2016-01-21 13:00:00,30.64,30.68,30.45,30.46,120306.0,15.472,15.4922,15.3761,15.3811,120306.0
2016-01-21 13:30:00,30.45,30.49,30.38,30.43,136518.0,15.3761,15.3963,15.3407,15.366,136518.0
2016-01-21 14:00:00,30.43,30.48,30.27,30.36,162495.0,15.366,15.3912,15.2852,15.3306,162495.0
2016-01-21 14:30:00,30.35,30.51,30.35,30.47,159968.0,15.3256,15.4064,15.3256,15.3862,159968.0
2016-01-21 15:00:00,30.47,30.49,30.36,30.46,216715.0,15.3862,15.3963,15.3306,15.3811,216715.0
2016-01-21 15:30:00,30.46,30.55,30.41,30.43,375029.0,15.3811,15.4266,15.3559,15.366,375029.0
2016-01-22 09:30:00,31.2,31.39,31.12,31.37,552238.0,15.7548,15.8508,15.7144,15.8407,552238.0
2016-01-22 10:00:00,31.38,31.55,31.37,31.51,355434.0,15.8457,15.9315,15.8407,15.9113,355434.0
2016-01-22 10:30:00,31.52,31.64,31.38,31.39,378738.0,15.9164,15.977,15.8457,15.8508,378738.0
2016-01-22 11:00:00,31.39,31.57,31.38,31.55,336335.0,15.8508,15.9416,15.8457,15.9315,336335.0
2016-01-22 11:30:00,31.55,31.55,31.44,31.47,179132.0,15.9315,15.9315,15.876,15.8911,179132.0
2016-01-22 12:00:00,31.47,31.52,31.47,31.51,162769.0,15.8911,15.9164,15.8911,15.9113,162769.0
2016-01-22 12:30:00,31.5,31.59,31.48,31.58,135743.0,15.9063,15.9517,15.8962,15.9467,135743.0
2016-01-22 13:00:00,31.58,31.66,31.55,31.62,127383.0,15.9467,15.9871,15.9315,15.9669,127383.0
2016-01-22 13:30:00,31.62,31.7,31.61,31.68,104344.0,15.9669,16.0073,15.9618,15.9972,104344.0
2016-01-22 14:00:00,31.68,31.71,31.58,31.58,150423.0,15.9972,16.0123,15.9467,15.9467,150423.0
2016-01-22 14:30:00,31.58,31.58,31.45,31.57,192984.0,15.9467,15.9467,15.881,15.9416,192984.0
2016-01-22 15:00:00,31.57,31.64,31.53,31.63,206290.0,15.9416,15.977,15.9214,15.9719,206290.0
2016-01-22 15:30:00,31.63,31.64,31.56,31.58,423367.0,15.9719,15.977,15.9366,15.9467,423367.0
2016-01-25 09:30:00,31.19,31.35,31.14,31.19,585628.0,15.7498,15.8306,15.7245,15.7498,585628.0
2016-01-25 10:00:00,31.17,31.29,31.09,31.18,179252.0,15.7397,15.8003,15.6993,15.7447,179252.0
2016-01-25 10:30:00,31.19,31.22,31.06,31.2,167315.0,15.7498,15.7649,15.6841,15.7548,167315.0
2016-01-25 11:00:00,31.19,31.19,31.08,31.19,262092.0,15.7498,15.7498,15.6942,15.7498,262092.0
2016-01-25 11:30:00,31.19,31.29,31.18,31.24,170056.0,15.7498,15.8003,15.7447,15.775,170056.0
2016-01-25 12:00:00,31.24,31.28,31.13,31.14,140911.0,15.775,15.7952,15.7195,15.7245,140911.0
2016-01-25 12:30:00,31.16,31.24,31.12,31.24,66991.0,15.7346,15.775,15.7144,15.775,66991.0
2016-01-25 13:00:00,31.24,31.32,31.23,31.28,80511.0,15.775,15.8154,15.77,15.7952,80511.0
2016-01-25 13:30:00,31.29,31.3,31.18,31.18,88906.0,15.8003,15.8053,15.7447,15.7447,88906.0
2016-01-25 14:00:00,31.17,31.18,31.11,31.18,189131.0,15.7397,15.7447,15.7094,15.7447,189131.0
2016-01-25 14:30:00,31.17,31.18,31.09,31.16,135338.0,15.7397,15.7447,15.6993,15.7346,135338.0
2016-01-25 15:00:00,31.16,31.21,31.01,31.04,302893.0,15.7346,15.7599,15.6589,15.674,302893.0
2016-01-25 15:30:00,31.04,31.05,30.94,30.98,558359.0,15.674,15.6791,15.6235,15.6437,558359.0
2016-01-26 09:30:00,31.15,31.3,31.11,31.16,490467.0,15.7296,15.8053,15.7094,15.7346,490467.0
2016-01-26 10:00:00,31.16,31.48,31.16,31.45,299681.0,15.7346,15.8962,15.7346,15.881,299681.0
2016-01-26 10:30:00,31.44,31.47,31.36,31.4,228558.0,15.876,15.8911,15.8356,15.8558,228558.0
2016-01-26 11:00:00,31.39,31.48,31.39,31.47,153955.0,15.8508,15.8962,15.8508,15.8911,153955.0
2016-01-26 11:30:00,31.46,31.52,31.39,31.49,102805.0,15.8861,15.9164,15.8508,15.9012,102805.0
2016-01-26 12:00:00,31.49,31.65,31.48,31.63,94079.0,15.9012,15.982,15.8962,15.9719,94079.0
2016-01-26 12:30:00,31.63,31.68,31.56,31.62,217366.0,15.9719,15.9972,15.9366,15.9669,217366.0
2016-01-26 13:00:00,31.62,33.35,31.58,31.63,518413.0,15.9669,16.8405,15.9467,15.9719,518413.0
2016-01-26 13:30:00,31.64,31.67,31.56,31.61,189857.0,15.977,15.9921,15.9366,15.9618,189857.0
2016-01-26 14:00:00,31.6,31.66,31.55,31.61,140979.0,15.9568,15.9871,15.9315,15.9618,140979.0
2016-01-26 14:30:00,31.61,31.68,31.58,31.64,129725.0,15.9618,15.9972,15.9467,15.977,129725.0
2016-01-26 15:00:00,31.64,31.66,31.55,31.58,237566.0,15.977,15.9871,15.9315,15.9467,237566.0
2016-01-26 15:30:00,31.58,31.7,31.56,31.66,580217.0,15.9467,16.0073,15.9366,15.9871,580217.0
2016-01-27 09:30:00,31.61,31.75,31.58,31.68,301180.0,15.9618,16.0325,15.9467,15.9972,301180.0
2016-01-27 10:00:00,31.68,31.69,31.48,31.54,271550.0,15.9972,16.0022,15.8962,15.9265,271550.0
2016-01-27 10:30:00,31.55,31.68,31.52,31.62,168896.0,15.9315,15.9972,15.9164,15.9669,168896.0
2016-01-27 11:00:00,31.63,31.77,31.59,31.75,242963.0,15.9719,16.0426,15.9517,16.0325,242963.0
2016-01-27 11:30:00,31.75,31.99,31.75,31.93,277210.0,16.0325,16.1537,16.0325,16.1234,277210.0
2016-01-27 12:00:00,31.92,32.03,31.89,31.98,95534.0,16.1184,16.1739,16.1032,16.1487,95534.0
2016-01-27 12:30:00,31.99,32.0,31.92,31.95,127412.0,16.1537,16.1588,16.1184,16.1335,127412.0
2016-01-27 13:00:00,31.93,31.97,31.88,31.91,105949.0,16.1234,16.1436,16.0982,16.1133,105949.0
2016-01-27 13:30:00,31.91,32.0,31.87,31.97,94529.0,16.1133,16.1588,16.0931,16.1436,94529.0
2016-01-27 14:00:00,32.01,32.07,31.69,31.89,178813.0,16.1638,16.1941,16.0022,16.1032,178813.0
2016-01-27 14:30:00,31.88,31.88,31.57,31.61,248736.0,16.0982,16.0982,15.9416,15.9618,248736.0
2016-01-27 15:00:00,31.59,31.6,31.39,31.48,385545.0,15.9517,15.9568,15.8508,15.8962,385545.0
2016-01-27 15:30:00,31.48,31.62,31.47,31.6,337302.0,15.8962,15.9669,15.8911,15.9568,337302.0
2016-01-28 09:30:00,31.3,31.37,31.07,31.2,742672.0,15.8053,15.8407,15.6892,15.7548,742672.0
2016-01-28 10:00:00,31.2,31.23,30.91,30.91,371565.0,15.7548,15.77,15.6084,15.6084,371565.0
2016-01-28 10:30:00,30.91,30.96,30.83,30.92,363908.0,15.6084,15.6336,15.568,15.6134,363908.0
2016-01-28 11:00:00,30.91,31.05,30.91,30.97,439244.0,15.6084,15.6791,15.6084,15.6387,439244.0
2016-01-28 11:30:00,30.98,31.05,30.92,30.95,266949.0,15.6437,15.6791,15.6134,15.6286,266949.0
2016-01-28 12:00:00,30.95,31.22,30.94,31.21,239211.0,15.6286,15.7649,15.6235,15.7599,239211.0
2016-01-28 12:30:00,31.2,31.29,31.17,31.22,181019.0,15.7548,15.8003,15.7397,15.7649,181019.0
2016-01-28 13:00:00,31.22,31.27,31.1,31.19,162589.0,15.7649,15.7902,15.7043,15.7498,162589.0
2016-01-28 13:30:00,31.19,31.31,31.18,31.19,219518.0,15.7498,15.8104,15.7447,15.7498,219518.0
2016-01-28 14:00:00,31.19,31.36,31.18,31.34,147705.0,15.7498,15.8356,15.7447,15.8255,147705.0
2016-01-28 14:30:00,31.35,31.44,31.33,31.36,378936.0,15.8306,15.876,15.8205,15.8356,378936.0
2016-01-28 15:00:00,31.36,31.39,31.24,31.26,420591.0,15.8356,15.8508,15.775,15.7851,420591.0
2016-01-28 15:30:00,31.25,31.29,31.22,31.25,421220.0,15.7801,15.8003,15.7649,15.7801,421220.0
2016-01-29 09:30:00,31.44,31.72,31.44,31.66,435816.0,15.876,16.0174,15.876,15.9871,435816.0
2016-01-29 10:00:00,31.67,31.67,31.56,31.56,283713.0,15.9921,15.9921,15.9366,15.9366,283713.0
2016-01-29 10:30:00,31.55,31.63,31.49,31.6,259120.0,15.9315,15.9719,15.9012,15.9568,259120.0
2016-01-29 11:00:00,31.61,31.78,31.61,31.71,422446.0,15.9618,16.0477,15.9618,16.0123,422446.0
2016-01-29 11:30:00,31.71,31.98,31.71,31.95,158124.0,16.0123,16.1487,16.0123,16.1335,158124.0
2016-01-29 12:00:00,31.96,32.06,31.93,32.05,94947.0,16.1386,16.1891,16.1234,16.184,94947.0
2016-01-29 12:30:00,32.06,32.12,32.01,32.1,129307.0,16.1891,16.2194,16.1638,16.2093,129307.0
2016-01-29 13:00:00,32.09,32.11,32.04,32.09,114303.0,16.2042,16.2143,16.179,16.2042,114303.0
2016-01-29 13:30:00,32.09,32.2,32.07,32.17,165480.0,16.2042,16.2598,16.1941,16.2446,165480.0
2016-01-29 14:00:00,32.17,32.17,32.08,32.12,136807.0,16.2446,16.2446,16.1992,16.2194,136807.0
2016-01-29 14:30:00,32.12,32.18,32.1,32.12,138568.0,16.2194,16.2497,16.2093,16.2194,138568.0
2016-01-29 15:00:00,32.13,32.25,32.11,32.23,179474.0,16.2244,16.285,16.2143,16.2749,179474.0
2016-01-29 15:30:00,32.22,32.24,32.15,32.2,482562.0,16.2699,16.28,16.2345,16.2598,482562.0
2016-02-01 09:30:00,31.93,32.1,31.91,32.1,448979.0,16.1234,16.2093,16.1133,16.2093,448979.0
2016-02-01 10:00:00,32.1,32.21,32.01,32.15,173479.0,16.2093,16.2648,16.1638,16.2345,173479.0
2016-02-01 10:30:00,32.16,32.39,32.12,32.33,168420.0,16.2396,16.3557,16.2194,16.3254,168420.0
2016-02-01 11:00:00,32.33,32.47,32.32,32.45,258578.0,16.3254,16.3961,16.3204,16.386,258578.0
2016-02-01 11:30:00,32.46,32.54,32.42,32.52,157917.0,16.3911,16.4315,16.3709,16.4214,157917.0
2016-02-01 12:00:00,32.52,32.53,32.43,32.5,91367.0,16.4214,16.4264,16.3759,16.4113,91367.0
2016-02-01 12:30:00,32.5,32.53,32.45,32.48,97645.0,16.4113,16.4264,16.386,16.4012,97645.0
2016-02-01 13:00:00,32.48,32.68,32.47,32.65,222796.0,16.4012,16.5022,16.3961,16.487,222796.0
2016-02-01 13:30:00,32.65,32.71,32.6,32.7,132720.0,16.487,16.5173,16.4618,16.5123,132720.0
2016-02-01 14:00:00,32.7,32.78,32.65,32.78,170950.0,16.5123,16.5526,16.487,16.5526,170950.0
2016-02-01 14:30:00,32.78,32.89,32.77,32.88,234358.0,16.5526,16.6082,16.5476,16.6031,234358.0
2016-02-01 15:00:00,32.87,32.94,32.83,32.88,367697.0,16.5981,16.6334,16.5779,16.6031,367697.0
2016-02-01 15:30:00,32.88,32.9,32.72,32.73,503699.0,16.6031,16.6132,16.5224,16.5274,503699.0
2016-02-02 09:30:00,32.27,32.27,31.96,32.07,356266.0,16.2951,16.2951,16.1386,16.1941,356266.0
2016-02-02 10:00:00,32.06,32.16,31.95,31.96,277919.0,16.1891,16.2396,16.1335,16.1386,277919.0
2016-02-02 10:30:00,31.96,31.99,31.81,31.84,354842.0,16.1386,16.1537,16.0628,16.078,354842.0
2016-02-02 11:00:00,31.84,31.99,31.8,31.95,265428.0,16.078,16.1537,16.0578,16.1335,265428.0
2016-02-02 11:30:00,31.97,32.0,31.91,31.94,116576.0,16.1436,16.1588,16.1133,16.1285,116576.0
2016-02-02 12:00:00,31.94,31.95,31.82,31.83,133820.0,16.1285,16.1335,16.0679,16.0729,133820.0
2016-02-02 12:30:00,31.83,31.93,31.78,31.89,104035.0,16.0729,16.1234,16.0477,16.1032,104035.0
2016-02-02 13:00:00,31.89,31.95,31.86,31.94,108180.0,16.1032,16.1335,16.0881,16.1285,108180.0
2016-02-02 13:30:00,31.94,31.95,31.81,31.82,117646.0,16.1285,16.1335,16.0628,16.0679,117646.0
2016-02-02 14:00:00,31.82,31.88,31.79,31.81,153262.0,16.0679,16.0982,16.0527,16.0628,153262.0
2016-02-02 14:30:00,31.81,31.92,31.8,31.81,228977.0,16.0628,16.1184,16.0578,16.0628,228977.0
2016-02-02 15:00:00,31.81,31.86,31.77,31.81,263078.0,16.0628,16.0881,16.0426,16.0628,263078.0
2016-02-02 15:30:00,31.83,31.95,31.82,31.9,485600.0,16.0729,16.1335,16.0679,16.1083,485600.0
2016-02-03 09:30:00,31.49,31.56,31.38,31.47,703159.0,15.9012,15.9366,15.8457,15.8911,703159.0
2016-02-03 10:00:00,31.47,31.49,31.05,31.1,431933.0,15.8911,15.9012,15.6791,15.7043,431933.0
2016-02-03 10:30:00,31.1,31.21,30.98,31.21,440280.0,15.7043,15.7599,15.6437,15.7599,440280.0
2016-02-03 11:00:00,31.21,31.29,31.06,31.17,576421.0,15.7599,15.8003,15.6841,15.7397,576421.0
2016-02-03 11:30:00,31.17,31.37,31.13,31.31,267630.0,15.7397,15.8407,15.7195,15.8104,267630.0
2016-02-03 12:00:00,31.31,31.35,31.25,31.3,143931.0,15.8104,15.8306,15.7801,15.8053,143931.0
2016-02-03 12:30:00,31.29,31.33,31.21,31.32,163003.0,15.8003,15.8205,15.7599,15.8154,163003.0
2016-02-03 13:00:00,31.32,31.36,31.27,31.29,196793.0,15.8154,15.8356,15.7902,15.8003,196793.0
2016-02-03 13:30:00,31.3,31.33,31.21,31.24,215161.0,15.8053,15.8205,15.7599,15.775,215161.0
2016-02-03 14:00:00,31.24,31.63,31.24,31.59,358728.0,15.775,15.9719,15.775,15.9517,358728.0
2016-02-03 14:30:00,31.58,31.72,31.54,31.71,339212.0,15.9467,16.0174,15.9265,16.0123,339212.0
2016-02-03 15:00:00,31.72,31.75,31.55,31.55,364024.0,16.0174,16.0325,15.9315,15.9315,364024.0
2016-02-03 15:30:00,31.56,31.61,31.49,31.57,625975.0,15.9366,15.9618,15.9012,15.9416,625975.0
2016-02-04 09:30:00,30.78,30.84,30.63,30.72,1544415.0,15.5427,15.573,15.467,15.5124,1544415.0
2016-02-04 10:00:00,30.72,30.86,30.57,30.81,849870.0,15.5124,15.5831,15.4367,15.5579,849870.0
2016-02-04 10:30:00,30.8,31.03,30.78,31.0,390191.0,15.5528,15.669,15.5427,15.6538,390191.0
2016-02-04 11:00:00,31.0,31.04,30.79,30.84,586803.0,15.6538,15.674,15.5478,15.573,586803.0
2016-02-04 11:30:00,30.85,30.87,30.67,30.79,472984.0,15.5781,15.5882,15.4872,15.5478,472984.0
2016-02-04 12:00:00,30.79,30.98,30.76,30.87,313776.0,15.5478,15.6437,15.5326,15.5882,313776.0
2016-02-04 12:30:00,30.87,31.01,30.83,30.88,263923.0,15.5882,15.6589,15.568,15.5932,263923.0
2016-02-04 13:00:00,30.89,31.0,30.86,30.92,289634.0,15.5983,15.6538,15.5831,15.6134,289634.0
2016-02-04 13:30:00,30.91,30.96,30.81,30.83,226143.0,15.6084,15.6336,15.5579,15.568,226143.0
2016-02-04 14:00:00,30.83,30.85,30.72,30.8,304137.0,15.568,15.5781,15.5124,15.5528,304137.0
2016-02-04 14:30:00,30.8,30.85,30.76,30.82,320986.0,15.5528,15.5781,15.5326,15.5629,320986.0
2016-02-04 15:00:00,30.81,30.86,30.75,30.76,276596.0,15.5579,15.5831,15.5276,15.5326,276596.0
2016-02-04 15:30:00,30.76,30.91,30.72,30.89,553546.0,15.5326,15.6084,15.5124,15.5983,553546.0
2016-02-05 09:30:00,30.65,30.71,30.5,30.52,591241.0,15.4771,15.5074,15.4013,15.4114,591241.0
2016-02-05 10:00:00,30.51,30.54,30.28,30.31,470002.0,15.4064,15.4215,15.2902,15.3054,470002.0
2016-02-05 10:30:00,30.31,30.31,30.09,30.09,806663.0,15.3054,15.3054,15.1943,15.1943,806663.0
2016-02-05 11:00:00,30.1,30.15,29.98,30.03,736779.0,15.1994,15.2246,15.1388,15.164,736779.0
2016-02-05 11:30:00,30.04,30.08,29.99,30.06,265653.0,15.1691,15.1893,15.1438,15.1792,265653.0
2016-02-05 12:00:00,30.08,30.13,30.02,30.09,183561.0,15.1893,15.2145,15.159,15.1943,183561.0
2016-02-05 12:30:00,30.1,30.21,30.09,30.16,143240.0,15.1994,15.2549,15.1943,15.2296,143240.0
2016-02-05 13:00:00,30.16,30.18,30.1,30.14,272253.0,15.2296,15.2397,15.1994,15.2195,272253.0
2016-02-05 13:30:00,30.14,30.15,29.98,30.05,338371.0,15.2195,15.2246,15.1388,15.1741,338371.0
2016-02-05 14:00:00,30.04,30.13,29.99,30.07,289972.0,15.1691,15.2145,15.1438,15.1842,289972.0
2016-02-05 14:30:00,30.07,30.18,30.07,30.14,220182.0,15.1842,15.2397,15.1842,15.2195,220182.0
2016-02-05 15:00:00,30.14,30.2,30.08,30.18,203984.0,15.2195,15.2498,15.1893,15.2397,203984.0
2016-02-05 15:30:00,30.17,30.18,30.08,30.14,504603.0,15.2347,15.2397,15.1893,15.2195,504603.0
2016-02-08 09:30:00,29.46,29.48,29.24,29.24,779726.0,14.8762,14.8863,14.7651,14.7651,779726.0
2016-02-08 10:00:00,29.25,29.26,28.98,29.04,467732.0,14.7701,14.7752,14.6338,14.6641,467732.0
2016-02-08 10:30:00,29.04,29.17,28.92,28.92,417699.0,14.6641,14.7297,14.6035,14.6035,417699.0
2016-02-08 11:00:00,28.93,28.97,28.83,28.97,642463.0,14.6085,14.6287,14.558,14.6287,642463.0
2016-02-08 11:30:00,28.96,29.05,28.93,29.04,270158.0,14.6237,14.6691,14.6085,14.6641,270158.0
2016-02-08 12:00:00,29.04,29.13,29.01,29.11,184277.0,14.6641,14.7095,14.6489,14.6994,184277.0
2016-02-08 12:30:00,29.11,29.13,28.96,28.99,167502.0,14.6994,14.7095,14.6237,14.6388,167502.0
2016-02-08 13:00:00,28.99,29.01,28.96,29.0,141729.0,14.6388,14.6489,14.6237,14.6439,141729.0
2016-02-08 13:30:00,29.0,29.02,28.91,28.95,155223.0,14.6439,14.654,14.5984,14.6186,155223.0
2016-02-08 14:00:00,28.94,29.01,28.94,28.97,223285.0,14.6136,14.6489,14.6136,14.6287,223285.0
2016-02-08 14:30:00,28.97,29.05,28.93,29.03,275148.0,14.6287,14.6691,14.6085,14.659,275148.0
2016-02-08 15:00:00,29.03,29.17,29.02,29.13,287200.0,14.659,14.7297,14.654,14.7095,287200.0
2016-02-08 15:30:00,29.14,29.28,29.12,29.2,713419.0,14.7146,14.7853,14.7045,14.7449,713419.0
2016-02-09 09:30:00,28.91,29.24,28.9,29.18,574497.0,14.5984,14.7651,14.5934,14.7348,574497.0
2016-02-09 10:00:00,29.18,29.37,29.16,29.24,390063.0,14.7348,14.8307,14.7247,14.7651,390063.0
2016-02-09 10:30:00,29.24,29.25,29.06,29.12,300154.0,14.7651,14.7701,14.6742,14.7045,300154.0
2016-02-09 11:00:00,29.11,29.4,29.1,29.36,315395.0,14.6994,14.8459,14.6944,14.8257,315395.0
2016-02-09 11:30:00,29.35,29.4,29.18,29.19,209199.0,14.8206,14.8459,14.7348,14.7398,209199.0
2016-02-09 12:00:00,29.2,29.33,29.17,29.29,238071.0,14.7449,14.8105,14.7297,14.7903,238071.0
2016-02-09 12:30:00,29.29,29.35,29.18,29.2,236784.0,14.7903,14.8206,14.7348,14.7449,236784.0
2016-02-09 13:00:00,29.21,29.22,29.09,29.11,138844.0,14.7499,14.755,14.6893,14.6994,138844.0
2016-02-09 13:30:00,29.11,29.17,29.06,29.12,186889.0,14.6994,14.7297,14.6742,14.7045,186889.0
2016-02-09 14:00:00,29.12,29.24,29.1,29.16,335626.0,14.7045,14.7651,14.6944,14.7247,335626.0
2016-02-09 14:30:00,29.16,29.31,29.16,29.25,195402.0,14.7247,14.8004,14.7247,14.7701,195402.0
2016-02-09 15:00:00,29.25,29.42,29.25,29.3,343003.0,14.7701,14.856,14.7701,14.7954,343003.0
2016-02-09 15:30:00,29.3,29.33,29.18,29.24,495746.0,14.7954,14.8105,14.7348,14.7651,495746.0
2016-02-10 09:30:00,29.31,29.4,29.18,29.26,403695.0,14.8004,14.8459,14.7348,14.7752,403695.0
2016-02-10 10:00:00,29.27,29.35,29.16,29.32,317823.0,14.7802,14.8206,14.7247,14.8055,317823.0
2016-02-10 10:30:00,29.32,29.47,29.32,29.42,526156.0,14.8055,14.8812,14.8055,14.856,526156.0
2016-02-10 11:00:00,29.43,29.5,29.34,29.37,294475.0,14.861,14.8964,14.8156,14.8307,294475.0
2016-02-10 11:30:00,29.36,29.37,29.23,29.27,163909.0,14.8257,14.8307,14.76,14.7802,163909.0
2016-02-10 12:00:00,29.27,29.5,29.27,29.5,246839.0,14.7802,14.8964,14.7802,14.8964,246839.0
2016-02-10 12:30:00,29.5,29.59,29.46,29.58,176286.0,14.8964,14.9418,14.8762,14.9368,176286.0
2016-02-10 13:00:00,29.58,29.63,29.53,29.54,221105.0,14.9368,14.962,14.9115,14.9166,221105.0
2016-02-10 13:30:00,29.55,29.59,29.5,29.53,171179.0,14.9216,14.9418,14.8964,14.9115,171179.0
2016-02-10 14:00:00,29.54,29.6,29.53,29.57,181997.0,14.9166,14.9469,14.9115,14.9317,181997.0
2016-02-10 14:30:00,29.57,29.62,29.49,29.51,239880.0,14.9317,14.957,14.8913,14.9014,239880.0
2016-02-10 15:00:00,29.51,29.6,29.4,29.45,391461.0,14.9014,14.9469,14.8459,14.8711,391461.0
2016-02-10 15:30:00,29.45,29.49,29.34,29.37,627982.0,14.8711,14.8913,14.8156,14.8307,627982.0
2016-02-11 09:30:00,29.33,29.33,29.11,29.24,670026.0,14.8105,14.8105,14.6994,14.7651,670026.0
2016-02-11 10:00:00,29.23,29.46,29.22,29.39,513456.0,14.76,14.8762,14.755,14.8408,513456.0
2016-02-11 10:30:00,29.39,29.51,29.19,29.21,454384.0,14.8408,14.9014,14.7398,14.7499,454384.0
2016-02-11 11:00:00,29.21,29.3,29.05,29.09,434297.0,14.7499,14.7954,14.6691,14.6893,434297.0
2016-02-11 11:30:00,29.07,29.17,29.06,29.13,191159.0,14.6792,14.7297,14.6742,14.7095,191159.0
2016-02-11 12:00:00,29.12,29.14,29.05,29.1,192968.0,14.7045,14.7146,14.6691,14.6944,192968.0
2016-02-11 12:30:00,29.1,29.23,29.06,29.2,169485.0,14.6944,14.76,14.6742,14.7449,169485.0
2016-02-11 13:00:00,29.21,29.29,29.2,29.21,156562.0,14.7499,14.7903,14.7449,14.7499,156562.0
2016-02-11 13:30:00,29.21,29.28,29.13,29.16,137214.0,14.7499,14.7853,14.7095,14.7247,137214.0
2016-02-11 14:00:00,29.15,29.19,29.05,29.07,146743.0,14.7196,14.7398,14.6691,14.6792,146743.0
2016-02-11 14:30:00,29.08,29.43,29.03,29.32,568834.0,14.6843,14.861,14.659,14.8055,568834.0
2016-02-11 15:00:00,29.32,29.35,29.2,29.32,392566.0,14.8055,14.8206,14.7449,14.8055,392566.0
2016-02-11 15:30:00,29.32,29.4,29.26,29.27,420313.0,14.8055,14.8459,14.7752,14.7802,420313.0
2016-02-12 09:30:00,29.52,29.54,29.43,29.45,526921.0,14.9065,14.9166,14.861,14.8711,526921.0
2016-02-12 10:00:00,29.45,29.63,29.41,29.6,211678.0,14.8711,14.962,14.8509,14.9469,211678.0
2016-02-12 10:30:00,29.6,29.65,29.51,29.51,235319.0,14.9469,14.9721,14.9014,14.9014,235319.0
2016-02-12 11:00:00,29.52,29.76,29.5,29.75,381293.0,14.9065,15.0277,14.8964,15.0226,381293.0
2016-02-12 11:30:00,29.75,29.85,29.69,29.71,212830.0,15.0226,15.0731,14.9923,15.0024,212830.0
2016-02-12 12:00:00,29.71,29.78,29.7,29.76,138648.0,15.0024,15.0378,14.9974,15.0277,138648.0
2016-02-12 12:30:00,29.76,29.78,29.73,29.73,48650.0,15.0277,15.0378,15.0125,15.0125,48650.0
2016-02-12 13:00:00,29.73,29.74,29.66,29.7,197816.0,15.0125,15.0176,14.9772,14.9974,197816.0
2016-02-12 13:30:00,29.7,29.73,29.68,29.72,138254.0,14.9974,15.0125,14.9873,15.0075,138254.0
2016-02-12 14:00:00,29.73,29.89,29.71,29.87,194527.0,15.0125,15.0933,15.0024,15.0832,194527.0
2016-02-12 14:30:00,29.88,29.95,29.85,29.91,147737.0,15.0883,15.1236,15.0731,15.1034,147737.0
2016-02-12 15:00:00,29.91,29.92,29.86,29.88,176638.0,15.1034,15.1085,15.0782,15.0883,176638.0
2016-02-12 15:30:00,29.87,29.92,29.81,29.91,258621.0,15.0832,15.1085,15.0529,15.1034,258621.0
2016-02-16 09:30:00,29.95,30.03,29.94,29.97,1115757.0,15.1236,15.164,15.1186,15.1337,1115757.0
2016-02-16 10:00:00,29.98,30.1,29.9,30.05,460590.0,15.1388,15.1994,15.0984,15.1741,460590.0
2016-02-16 10:30:00,30.06,30.13,30.03,30.11,299967.0,15.1792,15.2145,15.164,15.2044,299967.0
2016-02-16 11:00:00,30.1,30.18,30.0,30.18,297825.0,15.1994,15.2397,15.1489,15.2397,297825.0
2016-02-16 11:30:00,30.18,30.39,30.17,30.38,202828.0,15.2397,15.3458,15.2347,15.3407,202828.0
2016-02-16 12:00:00,30.39,30.42,30.29,30.3,181140.0,15.3458,15.3609,15.2953,15.3003,181140.0
2016-02-16 12:30:00,30.29,30.37,30.25,30.37,144814.0,15.2953,15.3357,15.2751,15.3357,144814.0
2016-02-16 13:00:00,30.37,30.39,30.32,30.32,134588.0,15.3357,15.3458,15.3104,15.3104,134588.0
2016-02-16 13:30:00,30.33,30.33,30.23,30.25,81758.0,15.3155,15.3155,15.265,15.2751,81758.0
2016-02-16 14:00:00,30.26,30.3,30.22,30.3,138254.0,15.2801,15.3003,15.2599,15.3003,138254.0
2016-02-16 14:30:00,30.3,30.32,30.23,30.25,93769.0,15.3003,15.3104,15.265,15.2751,93769.0
2016-02-16 15:00:00,30.26,30.27,30.2,30.26,110944.0,15.2801,15.2852,15.2498,15.2801,110944.0
2016-02-16 15:30:00,30.26,30.29,30.2,30.26,410978.0,15.2801,15.2953,15.2498,15.2801,410978.0
2016-02-17 09:30:00,31.0,31.05,30.9,30.99,733205.0,15.6538,15.6791,15.6033,15.6488,733205.0
2016-02-17 10:00:00,30.99,31.11,30.96,31.1,249485.0,15.6488,15.7094,15.6336,15.7043,249485.0
2016-02-17 10:30:00,31.1,31.23,31.05,31.21,271875.0,15.7043,15.77,15.6791,15.7599,271875.0
2016-02-17 11:00:00,31.21,31.26,31.05,31.11,255587.0,15.7599,15.7851,15.6791,15.7094,255587.0
2016-02-17 11:30:00,31.11,31.24,31.1,31.21,229442.0,15.7094,15.775,15.7043,15.7599,229442.0
2016-02-17 12:00:00,31.22,31.28,31.2,31.28,123292.0,15.7649,15.7952,15.7548,15.7952,123292.0
2016-02-17 12:30:00,31.28,31.32,31.16,31.18,221209.0,15.7952,15.8154,15.7346,15.7447,221209.0
2016-02-17 13:00:00,31.18,31.21,31.15,31.21,139690.0,15.7447,15.7599,15.7296,15.7599,139690.0
2016-02-17 13:30:00,31.21,31.21,31.11,31.12,130225.0,15.7599,15.7599,15.7094,15.7144,130225.0
2016-02-17 14:00:00,31.13,31.19,31.11,31.16,226975.0,15.7195,15.7498,15.7094,15.7346,226975.0
2016-02-17 14:30:00,31.17,31.21,31.13,31.13,186847.0,15.7397,15.7599,15.7195,15.7195,186847.0
2016-02-17 15:00:00,31.14,31.18,31.11,31.14,146436.0,15.7245,15.7447,15.7094,15.7245,146436.0
2016-02-17 15:30:00,31.13,31.15,31.06,31.08,573250.0,15.7195,15.7296,15.6841,15.6942,573250.0
2016-02-18 09:30:00,31.09,31.11,30.96,30.98,777626.0,15.6993,15.7094,15.6336,15.6437,777626.0
2016-02-18 10:00:00,30.98,31.1,30.96,31.08,251418.0,15.6437,15.7043,15.6336,15.6942,251418.0
2016-02-18 10:30:00,31.09,31.15,31.01,31.09,353149.0,15.6993,15.7296,15.6589,15.6993,353149.0
2016-02-18 11:00:00,31.09,31.14,30.92,31.0,263763.0,15.6993,15.7245,15.6134,15.6538,263763.0
2016-02-18 11:30:00,31.0,31.11,30.92,31.1,163362.0,15.6538,15.7094,15.6134,15.7043,163362.0
2016-02-18 12:00:00,31.1,31.12,31.07,31.11,155518.0,15.7043,15.7144,15.6892,15.7094,155518.0
2016-02-18 12:30:00,31.11,31.11,31.07,31.09,71736.0,15.7094,15.7094,15.6892,15.6993,71736.0
2016-02-18 13:00:00,31.09,31.12,31.05,31.05,123004.0,15.6993,15.7144,15.6791,15.6791,123004.0
2016-02-18 13:30:00,31.05,31.05,31.0,31.04,101661.0,15.6791,15.6791,15.6538,15.674,101661.0
2016-02-18 14:00:00,31.04,31.09,31.03,31.04,100762.0,15.674,15.6993,15.669,15.674,100762.0
2016-02-18 14:30:00,31.05,31.09,31.04,31.07,176549.0,15.6791,15.6993,15.674,15.6892,176549.0
2016-02-18 15:00:00,31.07,31.07,31.0,31.03,85636.0,15.6892,15.6892,15.6538,15.669,85636.0
2016-02-18 15:30:00,31.03,31.05,30.94,30.96,334385.0,15.669,15.6791,15.6235,15.6336,334385.0
2016-02-19 09:30:00,30.47,30.56,30.39,30.41,463025.0,15.3862,15.4316,15.3458,15.3559,463025.0
2016-02-19 10:00:00,30.4,30.44,30.31,30.38,276799.0,15.3508,15.371,15.3054,15.3407,276799.0
2016-02-19 10:30:00,30.38,30.46,30.34,30.34,277128.0,15.3407,15.3811,15.3205,15.3205,277128.0
2016-02-19 11:00:00,30.34,30.54,30.31,30.53,362413.0,15.3205,15.4215,15.3054,15.4165,362413.0
2016-02-19 11:30:00,30.53,30.64,30.53,30.56,166562.0,15.4165,15.472,15.4165,15.4316,166562.0
2016-02-19 12:00:00,30.56,30.6,30.54,30.59,53446.0,15.4316,15.4518,15.4215,15.4468,53446.0
2016-02-19 12:30:00,30.59,30.67,30.59,30.64,108041.0,15.4468,15.4872,15.4468,15.472,108041.0
2016-02-19 13:00:00,30.65,30.67,30.61,30.67,38060.0,15.4771,15.4872,15.4569,15.4872,38060.0
2016-02-19 13:30:00,30.66,30.69,30.62,30.69,80718.0,15.4821,15.4973,15.4619,15.4973,80718.0
2016-02-19 14:00:00,30.69,30.74,30.66,30.67,141888.0,15.4973,15.5225,15.4821,15.4872,141888.0
2016-02-19 14:30:00,30.68,30.69,30.56,30.58,94528.0,15.4922,15.4973,15.4316,15.4417,94528.0
2016-02-19 15:00:00,30.58,30.6,30.54,30.57,154368.0,15.4417,15.4518,15.4215,15.4367,154368.0
2016-02-19 15:30:00,30.58,30.58,30.53,30.56,257000.0,15.4417,15.4417,15.4165,15.4316,257000.0
2016-02-22 12:00:00,30.62,30.66,30.6,30.64,55836.0,15.4619,15.4821,15.4518,15.472,55836.0
2016-02-22 12:30:00,30.63,30.64,30.58,30.59,141841.0,15.467,15.472,15.4417,15.4468,141841.0
2016-02-22 13:00:00,30.6,30.63,30.58,30.6,75077.0,15.4518,15.467,15.4417,15.4518,75077.0
2016-02-22 13:30:00,30.6,30.69,30.59,30.67,130540.0,15.4518,15.4973,15.4468,15.4872,130540.0
2016-02-22 14:00:00,30.67,30.67,30.6,30.64,151226.0,15.4872,15.4872,15.4518,15.472,151226.0
2016-02-22 14:30:00,30.63,30.64,30.59,30.61,93754.0,15.467,15.472,15.4468,15.4569,93754.0
2016-02-22 15:00:00,30.6,30.63,30.55,30.61,168054.0,15.4518,15.467,15.4266,15.4569,168054.0
2016-02-22 15:30:00,30.62,30.65,30.59,30.65,380170.0,15.4619,15.4771,15.4468,15.4771,380170.0
2016-02-23 09:30:00,30.31,30.41,30.29,30.34,561988.0,15.3054,15.3559,15.2953,15.3205,561988.0
2016-02-23 10:00:00,30.34,30.37,30.25,30.34,258609.0,15.3205,15.3357,15.2751,15.3205,258609.0
2016-02-23 10:30:00,30.34,30.37,30.28,30.3,204085.0,15.3205,15.3357,15.2902,15.3003,204085.0
2016-02-23 11:00:00,30.3,30.31,30.21,30.25,261947.0,15.3003,15.3054,15.2549,15.2751,261947.0
2016-02-23 11:30:00,30.24,30.33,30.21,30.25,107080.0,15.27,15.3155,15.2549,15.2751,107080.0
2016-02-23 12:00:00,30.25,30.25,30.14,30.17,112707.0,15.2751,15.2751,15.2195,15.2347,112707.0
2016-02-23 12:30:00,30.16,30.17,30.09,30.12,144786.0,15.2296,15.2347,15.1943,15.2094,144786.0
2016-02-23 13:00:00,30.11,30.12,30.08,30.12,109079.0,15.2044,15.2094,15.1893,15.2094,109079.0
2016-02-23 13:30:00,30.12,30.12,30.03,30.06,90523.0,15.2094,15.2094,15.164,15.1792,90523.0
2016-02-23 14:00:00,30.07,30.12,30.04,30.11,150651.0,15.1842,15.2094,15.1691,15.2044,150651.0
2016-02-23 14:30:00,30.11,30.12,30.05,30.05,198838.0,15.2044,15.2094,15.1741,15.1741,198838.0
2016-02-23 15:00:00,30.05,30.06,29.97,29.99,176551.0,15.1741,15.1792,15.1337,15.1438,176551.0
2016-02-23 15:30:00,29.99,30.08,29.98,30.03,297708.0,15.1438,15.1893,15.1388,15.164,297708.0
2016-02-24 09:30:00,29.69,29.7,29.59,29.65,350292.0,14.9923,14.9974,14.9418,14.9721,350292.0
2016-02-24 10:00:00,29.64,29.66,29.52,29.55,169457.0,14.9671,14.9772,14.9065,14.9216,169457.0
2016-02-24 10:30:00,29.55,29.64,29.52,29.56,293119.0,14.9216,14.9671,14.9065,14.9267,293119.0
2016-02-24 11:00:00,29.56,29.6,29.45,29.46,945480.0,14.9267,14.9469,14.8711,14.8762,945480.0
2016-02-24 11:30:00,29.45,29.68,29.45,29.64,292449.0,14.8711,14.9873,14.8711,14.9671,292449.0
2016-02-24 12:00:00,29.64,29.72,29.63,29.66,174507.0,14.9671,15.0075,14.962,14.9772,174507.0
2016-02-24 12:30:00,29.65,29.74,29.62,29.7,151626.0,14.9721,15.0176,14.957,14.9974,151626.0
2016-02-24 13:00:00,29.7,29.79,29.7,29.76,131228.0,14.9974,15.0428,14.9974,15.0277,131228.0
2016-02-24 13:30:00,29.76,29.76,29.64,29.65,244371.0,15.0277,15.0277,14.9671,14.9721,244371.0
2016-02-24 14:00:00,29.65,29.76,29.62,29.75,559706.0,14.9721,15.0277,14.957,15.0226,559706.0
2016-02-24 14:30:00,29.75,29.85,29.73,29.82,199258.0,15.0226,15.0731,15.0125,15.058,199258.0
2016-02-24 15:00:00,29.83,29.99,29.82,29.96,179218.0,15.063,15.1438,15.058,15.1287,179218.0
2016-02-24 15:30:00,29.97,29.97,29.85,29.88,512417.0,15.1337,15.1337,15.0731,15.0883,512417.0
2016-02-25 09:30:00,30.35,30.35,30.18,30.23,856765.0,15.3256,15.3256,15.2397,15.265,856765.0
2016-02-25 10:00:00,30.22,30.31,30.08,30.3,313595.0,15.2599,15.3054,15.1893,15.3003,313595.0
2016-02-25 10:30:00,30.29,30.45,30.25,30.4,231564.0,15.2953,15.3761,15.2751,15.3508,231564.0
2016-02-25 11:00:00,30.39,30.46,30.33,30.44,164440.0,15.3458,15.3811,15.3155,15.371,164440.0
2016-02-25 11:30:00,30.43,30.56,30.43,30.55,177823.0,15.366,15.4316,15.366,15.4266,177823.0
2016-02-25 12:00:00,30.54,30.58,30.51,30.53,92546.0,15.4215,15.4417,15.4064,15.4165,92546.0
2016-02-25 12:30:00,30.52,30.54,30.46,30.53,98052.0,15.4114,15.4215,15.3811,15.4165,98052.0
2016-02-25 13:00:00,30.52,30.66,30.51,30.65,137718.0,15.4114,15.4821,15.4064,15.4771,137718.0
2016-02-25 13:30:00,30.66,30.79,30.65,30.77,252883.0,15.4821,15.5478,15.4771,15.5377,252883.0
2016-02-25 14:00:00,30.76,30.76,30.65,30.66,139184.0,15.5326,15.5326,15.4771,15.4821,139184.0
2016-02-25 14:30:00,30.66,30.71,30.63,30.66,117376.0,15.4821,15.5074,15.467,15.4821,117376.0
2016-02-25 15:00:00,30.65,30.69,30.59,30.6,175139.0,15.4771,15.4973,15.4468,15.4518,175139.0
2016-02-25 15:30:00,30.6,30.68,30.57,30.68,325845.0,15.4518,15.4922,15.4367,15.4922,325845.0
2016-02-26 09:30:00,30.43,30.53,30.34,30.34,335714.0,15.366,15.4165,15.3205,15.3205,335714.0
2016-02-26 10:00:00,30.33,30.39,30.3,30.38,148600.0,15.3155,15.3458,15.3003,15.3407,148600.0
2016-02-26 10:30:00,30.38,30.47,30.37,30.45,150940.0,15.3407,15.3862,15.3357,15.3761,150940.0
2016-02-26 11:00:00,30.45,30.54,30.4,30.4,182613.0,15.3761,15.4215,15.3508,15.3508,182613.0
2016-02-26 11:30:00,30.4,30.46,30.38,30.39,125427.0,15.3508,15.3811,15.3407,15.3458,125427.0
2016-02-26 12:00:00,30.4,30.41,30.32,30.39,87461.0,15.3508,15.3559,15.3104,15.3458,87461.0
2016-02-26 12:30:00,30.4,30.44,30.33,30.39,118255.0,15.3508,15.371,15.3155,15.3458,118255.0
2016-02-26 13:00:00,30.4,30.41,30.34,30.35,69925.0,15.3508,15.3559,15.3205,15.3256,69925.0
2016-02-26 13:30:00,30.35,30.4,30.3,30.33,118866.0,15.3256,15.3508,15.3003,15.3155,118866.0
2016-02-26 14:00:00,30.32,30.41,30.32,30.38,123699.0,15.3104,15.3559,15.3104,15.3407,123699.0
2016-02-26 14:30:00,30.37,30.38,30.3,30.36,123174.0,15.3357,15.3407,15.3003,15.3306,123174.0
2016-02-26 15:00:00,30.36,30.44,30.35,30.39,205415.0,15.3306,15.371,15.3256,15.3458,205415.0
2016-02-26 15:30:00,30.4,30.44,30.4,30.4,365122.0,15.3508,15.371,15.3508,15.3508,365122.0
2016-02-29 09:30:00,30.27,30.42,30.25,30.4,316642.0,15.2852,15.3609,15.2751,15.3508,316642.0
2016-02-29 10:00:00,30.4,30.44,30.34,30.38,158362.0,15.3508,15.371,15.3205,15.3407,158362.0
2016-02-29 10:30:00,30.38,30.54,30.34,30.53,160970.0,15.3407,15.4215,15.3205,15.4165,160970.0
2016-02-29 11:00:00,30.54,30.74,30.53,30.59,240616.0,15.4215,15.5225,15.4165,15.4468,240616.0
2016-02-29 11:30:00,30.58,30.72,30.57,30.68,170834.0,15.4417,15.5124,15.4367,15.4922,170834.0
2016-02-29 12:00:00,30.69,30.7,30.56,30.59,72774.0,15.4973,15.5023,15.4316,15.4468,72774.0
2016-02-29 12:30:00,30.59,30.62,30.56,30.58,145452.0,15.4468,15.4619,15.4316,15.4417,145452.0
2016-02-29 13:00:00,30.58,30.58,30.53,30.54,56215.0,15.4417,15.4417,15.4165,15.4215,56215.0
2016-02-29 13:30:00,30.53,30.57,30.5,30.55,62252.0,15.4165,15.4367,15.4013,15.4266,62252.0
2016-02-29 14:00:00,30.55,30.56,30.43,30.48,88717.0,15.4266,15.4316,15.366,15.3912,88717.0
2016-02-29 14:30:00,30.47,30.51,30.42,30.44,111378.0,15.3862,15.4064,15.3609,15.371,111378.0
2016-02-29 15:00:00,30.44,30.46,30.39,30.46,145983.0,15.371,15.3811,15.3458,15.3811,145983.0
2016-02-29 15:30:00,30.45,30.51,30.41,30.42,455335.0,15.3761,15.4064,15.3559,15.3609,455335.0
2016-03-01 09:30:00,30.89,30.93,30.8,30.9,334522.0,15.5983,15.6185,15.5528,15.6033,334522.0
2016-03-01 10:00:00,30.91,31.06,30.85,31.05,204189.0,15.6084,15.6841,15.5781,15.6791,204189.0
2016-03-01 10:30:00,31.05,31.05,30.99,31.02,177053.0,15.6791,15.6791,15.6488,15.6639,177053.0
2016-03-01 11:00:00,31.01,31.1,30.98,31.07,153568.0,15.6589,15.7043,15.6437,15.6892,153568.0
2016-03-01 11:30:00,31.06,31.13,31.05,31.13,95837.0,15.6841,15.7195,15.6791,15.7195,95837.0
2016-03-01 12:00:00,31.13,31.2,31.12,31.16,89351.0,15.7195,15.7548,15.7144,15.7346,89351.0
2016-03-01 12:30:00,31.16,31.23,31.14,31.22,101701.0,15.7346,15.77,15.7245,15.7649,101701.0
2016-03-01 13:00:00,31.21,31.25,31.19,31.24,88570.0,15.7599,15.7801,15.7498,15.775,88570.0
2016-03-01 13:30:00,31.24,31.3,31.24,31.3,161426.0,15.775,15.8053,15.775,15.8053,161426.0
2016-03-01 14:00:00,31.3,31.32,31.22,31.27,111341.0,15.8053,15.8154,15.7649,15.7902,111341.0
2016-03-01 14:30:00,31.27,31.33,31.26,31.33,94684.0,15.7902,15.8205,15.7851,15.8205,94684.0
2016-03-01 15:00:00,31.33,31.34,31.3,31.3,155031.0,15.8205,15.8255,15.8053,15.8053,155031.0
2016-03-01 15:30:00,31.3,31.35,31.29,31.34,345138.0,15.8053,15.8306,15.8003,15.8255,345138.0
2016-03-02 09:30:00,31.07,31.11,30.95,30.96,306411.0,15.6892,15.7094,15.6286,15.6336,306411.0
2016-03-02 10:00:00,30.96,31.14,30.94,31.09,125876.0,15.6336,15.7245,15.6235,15.6993,125876.0
2016-03-02 10:30:00,31.09,31.14,30.99,31.13,177466.0,15.6993,15.7245,15.6488,15.7195,177466.0
2016-03-02 11:00:00,31.12,31.22,31.11,31.22,228555.0,15.7144,15.7649,15.7094,15.7649,228555.0
2016-03-02 11:30:00,31.23,31.25,31.18,31.21,100935.0,15.77,15.7801,15.7447,15.7599,100935.0
2016-03-02 12:00:00,31.21,31.22,31.18,31.2,58300.0,15.7599,15.7649,15.7447,15.7548,58300.0
2016-03-02 12:30:00,31.2,31.31,31.19,31.3,53725.0,15.7548,15.8104,15.7498,15.8053,53725.0
2016-03-02 13:00:00,31.3,31.33,31.26,31.33,55607.0,15.8053,15.8205,15.7851,15.8205,55607.0
2016-03-02 13:30:00,31.33,31.33,31.24,31.27,78786.0,15.8205,15.8205,15.775,15.7902,78786.0
2016-03-02 14:00:00,31.27,31.3,31.25,31.3,100378.0,15.7902,15.8053,15.7801,15.8053,100378.0
2016-03-02 14:30:00,31.3,31.37,31.29,31.32,179172.0,15.8053,15.8407,15.8003,15.8154,179172.0
2016-03-02 15:00:00,31.33,31.35,31.28,31.3,118481.0,15.8205,15.8306,15.7952,15.8053,118481.0
2016-03-02 15:30:00,31.31,31.37,31.28,31.35,309985.0,15.8104,15.8407,15.7952,15.8306,309985.0
2016-03-03 09:30:00,31.34,31.4,31.26,31.26,367421.0,15.8255,15.8558,15.7851,15.7851,367421.0
2016-03-03 10:00:00,31.26,31.29,31.2,31.28,202259.0,15.7851,15.8003,15.7548,15.7952,202259.0
2016-03-03 10:30:00,31.28,31.42,31.27,31.41,212134.0,15.7952,15.8659,15.7902,15.8609,212134.0
2016-03-03 11:00:00,31.41,31.44,31.36,31.37,220979.0,15.8609,15.876,15.8356,15.8407,220979.0
2016-03-03 11:30:00,31.36,31.48,31.34,31.44,128536.0,15.8356,15.8962,15.8255,15.876,128536.0
2016-03-03 12:00:00,31.44,31.47,31.39,31.4,60204.0,15.876,15.8911,15.8508,15.8558,60204.0
2016-03-03 12:30:00,31.4,31.46,31.39,31.45,48949.0,15.8558,15.8861,15.8508,15.881,48949.0
2016-03-03 13:00:00,31.45,31.49,31.45,31.45,79634.0,15.881,15.9012,15.881,15.881,79634.0
2016-03-03 13:30:00,31.46,31.48,31.43,31.43,74116.0,15.8861,15.8962,15.8709,15.8709,74116.0
2016-03-03 14:00:00,31.44,31.5,31.42,31.48,74654.0,15.876,15.9063,15.8659,15.8962,74654.0
2016-03-03 14:30:00,31.48,31.52,31.45,31.5,97613.0,15.8962,15.9164,15.881,15.9063,97613.0
2016-03-03 15:00:00,31.5,31.52,31.49,31.51,74485.0,15.9063,15.9164,15.9012,15.9113,74485.0
2016-03-03 15:30:00,31.51,31.57,31.5,31.51,211044.0,15.9113,15.9416,15.9063,15.9113,211044.0
2016-03-04 09:30:00,31.67,31.73,31.6,31.6,368407.0,15.9921,16.0224,15.9568,15.9568,368407.0
2016-03-04 10:00:00,31.6,31.63,31.51,31.52,220662.0,15.9568,15.9719,15.9113,15.9164,220662.0
2016-03-04 10:30:00,31.53,31.55,31.43,31.47,173160.0,15.9214,15.9315,15.8709,15.8911,173160.0
2016-03-04 11:00:00,31.48,31.63,31.47,31.56,175900.0,15.8962,15.9719,15.8911,15.9366,175900.0
2016-03-04 11:30:00,31.55,31.69,31.54,31.68,228753.0,15.9315,16.0022,15.9265,15.9972,228753.0
2016-03-04 12:00:00,31.69,31.7,31.65,31.68,54667.0,16.0022,16.0073,15.982,15.9972,54667.0
2016-03-04 12:30:00,31.68,31.69,31.63,31.65,50090.0,15.9972,16.0022,15.9719,15.982,50090.0
2016-03-04 13:00:00,31.66,31.68,31.63,31.68,48534.0,15.9871,15.9972,15.9719,15.9972,48534.0
2016-03-04 13:30:00,31.68,31.73,31.64,31.73,59063.0,15.9972,16.0224,15.977,16.0224,59063.0
2016-03-04 14:00:00,31.72,31.74,31.64,31.65,93737.0,16.0174,16.0275,15.977,15.982,93737.0
2016-03-04 14:30:00,31.64,31.67,31.51,31.53,110578.0,15.977,15.9921,15.9113,15.9214,110578.0
2016-03-04 15:00:00,31.54,31.55,31.47,31.55,97137.0,15.9265,15.9315,15.8911,15.9315,97137.0
2016-03-04 15:30:00,31.54,31.6,31.53,31.56,269082.0,15.9265,15.9568,15.9214,15.9366,269082.0
2016-03-07 09:30:00,30.8,30.82,30.69,30.74,406508.0,15.5528,15.5629,15.4973,15.5225,406508.0
2016-03-07 10:00:00,30.74,30.92,30.7,30.85,210614.0,15.5225,15.6134,15.5023,15.5781,210614.0
2016-03-07 10:30:00,30.86,31.0,30.85,30.96,246947.0,15.5831,15.6538,15.5781,15.6336,246947.0
2016-03-07 11:00:00,30.95,31.13,30.94,31.11,133922.0,15.6286,15.7195,15.6235,15.7094,133922.0
2016-03-07 11:30:00,31.13,31.24,31.13,31.2,91138.0,15.7195,15.775,15.7195,15.7548,91138.0
2016-03-07 12:00:00,31.21,31.24,31.18,31.23,82749.0,15.7599,15.775,15.7447,15.77,82749.0
2016-03-07 12:30:00,31.24,31.27,31.22,31.25,67619.0,15.775,15.7902,15.7649,15.7801,67619.0
2016-03-07 13:00:00,31.26,31.3,31.23,31.24,86039.0,15.7851,15.8053,15.77,15.775,86039.0
2016-03-07 13:30:00,31.24,31.24,31.13,31.13,137336.0,15.775,15.775,15.7195,15.7195,137336.0
2016-03-07 14:00:00,31.13,31.17,31.06,31.08,147318.0,15.7195,15.7397,15.6841,15.6942,147318.0
2016-03-07 14:30:00,31.09,31.09,31.0,31.0,139786.0,15.6993,15.6993,15.6538,15.6538,139786.0
2016-03-07 15:00:00,31.0,31.09,30.96,31.07,150008.0,15.6538,15.6993,15.6336,15.6892,150008.0
2016-03-07 15:30:00,31.08,31.14,31.05,31.14,259932.0,15.6942,15.7245,15.6791,15.7245,259932.0
2016-03-08 09:30:00,31.08,31.1,30.88,30.88,324480.0,15.6942,15.7043,15.5932,15.5932,324480.0
2016-03-08 10:00:00,30.89,30.98,30.88,30.94,224851.0,15.5983,15.6437,15.5932,15.6235,224851.0
2016-03-08 10:30:00,30.93,30.98,30.86,30.92,193111.0,15.6185,15.6437,15.5831,15.6134,193111.0
2016-03-08 11:00:00,30.93,31.11,30.91,31.06,172521.0,15.6185,15.7094,15.6084,15.6841,172521.0
2016-03-08 11:30:00,31.06,31.1,30.99,31.09,109033.0,15.6841,15.7043,15.6488,15.6993,109033.0
2016-03-08 12:00:00,31.1,31.18,31.08,31.14,56307.0,15.7043,15.7447,15.6942,15.7245,56307.0
2016-03-08 12:30:00,31.14,31.14,31.09,31.11,46094.0,15.7245,15.7245,15.6993,15.7094,46094.0
2016-03-08 13:00:00,31.11,31.11,31.05,31.07,63969.0,15.7094,15.7094,15.6791,15.6892,63969.0
2016-03-08 13:30:00,31.07,31.11,31.06,31.08,71453.0,15.6892,15.7094,15.6841,15.6942,71453.0
2016-03-08 14:00:00,31.08,31.11,31.03,31.03,68572.0,15.6942,15.7094,15.669,15.669,68572.0
2016-03-08 14:30:00,31.04,31.06,31.0,31.04,74000.0,15.674,15.6841,15.6538,15.674,74000.0
2016-03-08 15:00:00,31.04,31.04,30.97,30.99,122463.0,15.674,15.674,15.6387,15.6488,122463.0
2016-03-08 15:30:00,30.99,31.03,30.95,30.96,244840.0,15.6488,15.669,15.6286,15.6336,244840.0
2016-03-09 09:30:00,30.9,31.01,30.86,30.9,412884.0,15.6033,15.6589,15.5831,15.6033,412884.0
2016-03-09 10:00:00,30.89,30.91,30.78,30.79,160984.0,15.5983,15.6084,15.5427,15.5478,160984.0
2016-03-09 10:30:00,30.79,30.99,30.78,30.81,352483.0,15.5478,15.6488,15.5427,15.5579,352483.0
2016-03-09 11:00:00,30.81,30.87,30.74,30.76,283616.0,15.5579,15.5882,15.5225,15.5326,283616.0
2016-03-09 11:30:00,30.76,30.82,30.72,30.81,124456.0,15.5326,15.5629,15.5124,15.5579,124456.0
2016-03-09 12:00:00,30.81,30.81,30.76,30.78,86144.0,15.5579,15.5579,15.5326,15.5427,86144.0
2016-03-09 12:30:00,30.78,30.79,30.7,30.71,64736.0,15.5427,15.5478,15.5023,15.5074,64736.0
2016-03-09 13:00:00,30.71,30.73,30.69,30.71,71178.0,15.5074,15.5175,15.4973,15.5074,71178.0
2016-03-09 13:30:00,30.7,30.73,30.68,30.69,60289.0,15.5023,15.5175,15.4922,15.4973,60289.0
2016-03-09 14:00:00,30.7,30.73,30.68,30.73,92110.0,15.5023,15.5175,15.4922,15.5175,92110.0
2016-03-09 14:30:00,30.73,30.76,30.69,30.75,117440.0,15.5175,15.5326,15.4973,15.5276,117440.0
2016-03-09 15:00:00,30.74,30.75,30.69,30.71,90614.0,15.5225,15.5276,15.4973,15.5074,90614.0
2016-03-09 15:30:00,30.71,30.75,30.68,30.75,279280.0,15.5074,15.5276,15.4922,15.5276,279280.0
2016-03-10 09:30:00,30.81,30.99,30.73,30.98,298590.0,15.5579,15.6488,15.5175,15.6437,298590.0
2016-03-10 10:00:00,30.98,31.04,30.9,30.91,169422.0,15.6437,15.674,15.6033,15.6084,169422.0
2016-03-10 10:30:00,30.91,30.94,30.56,30.57,213243.0,15.6084,15.6235,15.4316,15.4367,213243.0
2016-03-10 11:00:00,30.57,30.65,30.44,30.5,198232.0,15.4367,15.4771,15.371,15.4013,198232.0
2016-03-10 11:30:00,30.49,30.62,30.45,30.55,313869.0,15.3963,15.4619,15.3761,15.4266,313869.0
2016-03-10 12:00:00,30.55,30.6,30.49,30.5,130329.0,15.4266,15.4518,15.3963,15.4013,130329.0
2016-03-10 12:30:00,30.5,30.51,30.3,30.39,128860.0,15.4013,15.4064,15.3003,15.3458,128860.0
2016-03-10 13:00:00,30.39,30.43,30.31,30.43,140420.0,15.3458,15.366,15.3054,15.366,140420.0
2016-03-10 13:30:00,30.42,30.45,30.37,30.38,61461.0,15.3609,15.3761,15.3357,15.3407,61461.0
2016-03-10 14:00:00,30.38,30.45,30.32,30.43,108433.0,15.3407,15.3761,15.3104,15.366,108433.0
2016-03-10 14:30:00,30.44,30.58,30.43,30.53,115766.0,15.371,15.4417,15.366,15.4165,115766.0
2016-03-10 15:00:00,30.53,30.62,30.49,30.6,137898.0,15.4165,15.4619,15.3963,15.4518,137898.0
2016-03-10 15:30:00,30.61,30.61,30.53,30.58,228643.0,15.4569,15.4569,15.4165,15.4417,228643.0
2016-03-11 09:30:00,31.07,31.19,31.04,31.13,337947.0,15.6892,15.7498,15.674,15.7195,337947.0
2016-03-11 10:00:00,31.13,31.18,31.11,31.15,196332.0,15.7195,15.7447,15.7094,15.7296,196332.0
2016-03-11 10:30:00,31.15,31.28,31.15,31.28,213607.0,15.7296,15.7952,15.7296,15.7952,213607.0
2016-03-11 11:00:00,31.28,31.39,31.27,31.37,218651.0,15.7952,15.8508,15.7902,15.8407,218651.0
2016-03-11 11:30:00,31.36,31.44,31.32,31.43,138436.0,15.8356,15.876,15.8154,15.8709,138436.0
2016-03-11 12:00:00,31.43,31.43,31.36,31.39,79089.0,15.8709,15.8709,15.8356,15.8508,79089.0
2016-03-11 12:30:00,31.4,31.42,31.36,31.4,70225.0,15.8558,15.8659,15.8356,15.8558,70225.0
2016-03-11 13:00:00,31.39,31.39,31.33,31.34,71725.0,15.8508,15.8508,15.8205,15.8255,71725.0
2016-03-11 13:30:00,31.35,31.37,31.3,31.36,80996.0,15.8306,15.8407,15.8053,15.8356,80996.0
2016-03-11 14:00:00,31.37,31.38,31.34,31.38,79002.0,15.8407,15.8457,15.8255,15.8457,79002.0
2016-03-11 14:30:00,31.37,31.38,31.34,31.34,97448.0,15.8407,15.8457,15.8255,15.8255,97448.0
2016-03-11 15:00:00,31.35,31.41,31.34,31.4,125020.0,15.8306,15.8609,15.8255,15.8558,125020.0
2016-03-11 15:30:00,31.39,31.49,31.37,31.48,499189.0,15.8508,15.9012,15.8407,15.8962,499189.0
2016-03-14 09:30:00,31.58,31.63,31.51,31.57,624799.0,15.9467,15.9719,15.9113,15.9416,624799.0
2016-03-14 10:00:00,31.57,31.65,31.54,31.61,166038.0,15.9416,15.982,15.9265,15.9618,166038.0
2016-03-14 10:30:00,31.6,31.68,31.59,31.63,162866.0,15.9568,15.9972,15.9517,15.9719,162866.0
2016-03-14 11:00:00,31.63,31.69,31.59,31.65,273298.0,15.9719,16.0022,15.9517,15.982,273298.0
2016-03-14 11:30:00,31.64,31.65,31.53,31.57,257806.0,15.977,15.982,15.9214,15.9416,257806.0
2016-03-14 12:00:00,31.58,31.61,31.54,31.58,176373.0,15.9467,15.9618,15.9265,15.9467,176373.0
2016-03-14 12:30:00,31.59,31.62,31.57,31.62,84546.0,15.9517,15.9669,15.9416,15.9669,84546.0
2016-03-14 13:00:00,31.62,31.65,31.61,31.63,96805.0,15.9669,15.982,15.9618,15.9719,96805.0
2016-03-14 13:30:00,31.62,31.64,31.59,31.59,103379.0,15.9669,15.977,15.9517,15.9517,103379.0
2016-03-14 14:00:00,31.59,31.59,31.51,31.56,99980.0,15.9517,15.9517,15.9113,15.9366,99980.0
2016-03-14 14:30:00,31.57,31.59,31.54,31.57,236352.0,15.9416,15.9517,15.9265,15.9416,236352.0
2016-03-14 15:00:00,31.57,31.59,31.54,31.55,170191.0,15.9416,15.9517,15.9265,15.9315,170191.0
2016-03-14 15:30:00,31.56,31.6,31.53,31.56,597788.0,15.9366,15.9568,15.9214,15.9366,597788.0
2016-03-15 09:30:00,31.36,31.38,31.21,31.22,482829.0,15.8356,15.8457,15.7599,15.7649,482829.0
2016-03-15 10:00:00,31.22,31.31,31.19,31.3,179009.0,15.7649,15.8104,15.7498,15.8053,179009.0
2016-03-15 10:30:00,31.3,31.34,31.3,31.32,165007.0,15.8053,15.8255,15.8053,15.8154,165007.0
2016-03-15 11:00:00,31.32,31.35,31.3,31.34,241330.0,15.8154,15.8306,15.8053,15.8255,241330.0
2016-03-15 11:30:00,31.34,31.35,31.28,31.29,185466.0,15.8255,15.8306,15.7952,15.8003,185466.0
2016-03-15 12:00:00,31.29,31.34,31.24,31.29,217499.0,15.8003,15.8255,15.775,15.8003,217499.0
2016-03-15 12:30:00,31.31,31.31,31.26,31.28,139230.0,15.8104,15.8104,15.7851,15.7952,139230.0
2016-03-15 13:00:00,31.27,31.29,31.26,31.29,101572.0,15.7902,15.8003,15.7851,15.8003,101572.0
2016-03-15 13:30:00,31.29,31.31,31.25,31.28,146312.0,15.8003,15.8104,15.7801,15.7952,146312.0
2016-03-15 14:00:00,31.28,31.28,31.25,31.26,122946.0,15.7952,15.7952,15.7801,15.7851,122946.0
2016-03-15 14:30:00,31.27,31.28,31.25,31.26,108289.0,15.7902,15.7952,15.7801,15.7851,108289.0
2016-03-15 15:00:00,31.26,31.3,31.25,31.28,216848.0,15.7851,15.8053,15.7801,15.7952,216848.0
2016-03-15 15:30:00,31.28,31.29,31.23,31.28,328711.0,15.7952,15.8003,15.77,15.7952,328711.0
2016-03-16 09:30:00,31.12,31.17,31.08,31.09,312340.0,15.7144,15.7397,15.6942,15.6993,312340.0
2016-03-16 10:00:00,31.08,31.23,31.07,31.2,127224.0,15.6942,15.77,15.6892,15.7548,127224.0
2016-03-16 10:30:00,31.2,31.29,31.11,31.12,185610.0,15.7548,15.8003,15.7094,15.7144,185610.0
2016-03-16 11:00:00,31.12,31.23,31.09,31.2,111788.0,15.7144,15.77,15.6993,15.7548,111788.0
2016-03-16 11:30:00,31.2,31.28,31.2,31.22,186090.0,15.7548,15.7952,15.7548,15.7649,186090.0
2016-03-16 12:00:00,31.23,31.24,31.18,31.24,101144.0,15.77,15.775,15.7447,15.775,101144.0
2016-03-16 12:30:00,31.23,31.24,31.14,31.14,95636.0,15.77,15.775,15.7245,15.7245,95636.0
2016-03-16 13:00:00,31.14,31.15,31.08,31.13,67538.0,15.7245,15.7296,15.6942,15.7195,67538.0
2016-03-16 13:30:00,31.12,31.17,31.08,31.15,70982.0,15.7144,15.7397,15.6942,15.7296,70982.0
2016-03-16 14:00:00,31.14,31.5,31.14,31.46,186138.0,15.7245,15.9063,15.7245,15.8861,186138.0
2016-03-16 14:30:00,31.46,31.57,31.39,31.43,197998.0,15.8861,15.9416,15.8508,15.8709,197998.0
2016-03-16 15:00:00,31.43,31.49,31.41,31.49,214512.0,15.8709,15.9012,15.8609,15.9012,214512.0
2016-03-16 15:30:00,31.48,31.56,31.48,31.54,244132.0,15.8962,15.9366,15.8962,15.9265,244132.0
2016-03-17 09:30:00,31.73,31.77,31.52,31.64,338339.0,16.0224,16.0426,15.9164,15.977,338339.0
2016-03-17 10:00:00,31.64,31.78,31.64,31.78,171927.0,15.977,16.0477,15.977,16.0477,171927.0
2016-03-17 10:30:00,31.78,31.87,31.76,31.87,190098.0,16.0477,16.0931,16.0376,16.0931,190098.0
2016-03-17 11:00:00,31.87,31.95,31.77,31.86,168128.0,16.0931,16.1335,16.0426,16.0881,168128.0
2016-03-17 11:30:00,31.87,31.88,31.79,31.88,169837.0,16.0931,16.0982,16.0527,16.0982,169837.0
2016-03-17 12:00:00,31.87,31.93,31.84,31.92,110722.0,16.0931,16.1234,16.078,16.1184,110722.0
2016-03-17 12:30:00,31.93,31.96,31.92,31.92,95919.0,16.1234,16.1386,16.1184,16.1184,95919.0
2016-03-17 13:00:00,31.93,31.95,31.9,31.95,120484.0,16.1234,16.1335,16.1083,16.1335,120484.0
2016-03-17 13:30:00,31.94,32.0,31.92,32.0,142821.0,16.1285,16.1588,16.1184,16.1588,142821.0
2016-03-17 14:00:00,31.99,32.03,31.97,31.99,117672.0,16.1537,16.1739,16.1436,16.1537,117672.0
2016-03-17 14:30:00,31.99,31.99,31.91,31.92,156687.0,16.1537,16.1537,16.1133,16.1184,156687.0
2016-03-17 15:00:00,31.92,31.97,31.9,31.97,116788.0,16.1184,16.1436,16.1083,16.1436,116788.0
2016-03-17 15:30:00,31.96,32.0,31.93,31.95,365536.0,16.1386,16.1588,16.1234,16.1335,365536.0
2016-03-18 09:30:00,32.02,32.03,31.88,31.91,611258.0,16.1689,16.1739,16.0982,16.1133,611258.0
2016-03-18 10:00:00,31.91,31.95,31.88,31.89,108748.0,16.1133,16.1335,16.0982,16.1032,108748.0
2016-03-18 10:30:00,31.89,31.92,31.84,31.86,73029.0,16.1032,16.1184,16.078,16.0881,73029.0
2016-03-18 11:00:00,31.86,31.86,31.74,31.74,162498.0,16.0881,16.0881,16.0275,16.0275,162498.0
2016-03-18 11:30:00,31.75,31.8,31.7,31.77,112374.0,16.0325,16.0578,16.0073,16.0426,112374.0
2016-03-18 12:00:00,31.77,31.78,31.72,31.72,164135.0,16.0426,16.0477,16.0174,16.0174,164135.0
2016-03-18 12:30:00,31.71,31.71,31.61,31.65,158790.0,16.0123,16.0123,15.9618,15.982,158790.0
2016-03-18 13:00:00,31.66,31.67,31.58,31.59,59381.0,15.9871,15.9921,15.9467,15.9517,59381.0
2016-03-18 13:30:00,31.6,31.6,31.53,31.56,98398.0,15.9568,15.9568,15.9214,15.9366,98398.0
2016-03-18 14:00:00,31.56,31.6,31.55,31.59,78634.0,15.9366,15.9568,15.9315,15.9517,78634.0
2016-03-18 14:30:00,31.58,31.6,31.55,31.55,88170.0,15.9467,15.9568,15.9315,15.9315,88170.0
2016-03-18 15:00:00,31.56,31.62,31.55,31.6,130795.0,15.9366,15.9669,15.9315,15.9568,130795.0
2016-03-18 15:30:00,31.6,31.61,31.56,31.56,278589.0,15.9568,15.9618,15.9366,15.9366,278589.0
2016-03-21 09:30:00,31.24,31.38,31.22,31.37,579517.0,15.775,15.8457,15.7649,15.8407,579517.0
2016-03-21 10:00:00,31.37,31.38,31.25,31.3,200254.0,15.8407,15.8457,15.7801,15.8053,200254.0
2016-03-21 10:30:00,31.29,31.35,31.26,31.3,180904.0,15.8003,15.8306,15.7851,15.8053,180904.0
2016-03-21 11:00:00,31.3,31.41,31.28,31.37,316679.0,15.8053,15.8609,15.7952,15.8407,316679.0
2016-03-21 11:30:00,31.37,31.4,31.34,31.34,235665.0,15.8407,15.8558,15.8255,15.8255,235665.0
2016-03-21 12:00:00,31.33,31.38,31.31,31.37,103910.0,15.8205,15.8457,15.8104,15.8407,103910.0
2016-03-21 12:30:00,31.37,31.42,31.36,31.4,110206.0,15.8407,15.8659,15.8356,15.8558,110206.0
2016-03-21 13:00:00,31.4,31.47,31.39,31.47,150748.0,15.8558,15.8911,15.8508,15.8911,150748.0
2016-03-21 13:30:00,31.47,31.5,31.42,31.5,92267.0,15.8911,15.9063,15.8659,15.9063,92267.0
2016-03-21 14:00:00,31.49,31.53,31.45,31.52,87100.0,15.9012,15.9214,15.881,15.9164,87100.0
2016-03-21 14:30:00,31.52,31.59,31.51,31.52,152411.0,15.9164,15.9517,15.9113,15.9164,152411.0
2016-03-21 15:00:00,31.52,31.55,31.5,31.54,70396.0,15.9164,15.9315,15.9063,15.9265,70396.0
2016-03-21 15:30:00,31.53,31.53,31.41,31.43,396592.0,15.9214,15.9214,15.8609,15.8709,396592.0
2016-03-22 09:30:00,30.89,31.01,30.88,30.99,390892.0,15.5983,15.6589,15.5932,15.6488,390892.0
2016-03-22 10:00:00,31.0,31.14,30.95,31.11,223576.0,15.6538,15.7245,15.6286,15.7094,223576.0
2016-03-22 10:30:00,31.11,31.15,31.06,31.06,350891.0,15.7094,15.7296,15.6841,15.6841,350891.0
2016-03-22 11:00:00,31.06,31.21,31.05,31.17,226480.0,15.6841,15.7599,15.6791,15.7397,226480.0
2016-03-22 11:30:00,31.18,31.18,31.05,31.07,154687.0,15.7447,15.7447,15.6791,15.6892,154687.0
2016-03-22 12:00:00,31.07,31.17,31.07,31.17,96064.0,15.6892,15.7397,15.6892,15.7397,96064.0
2016-03-22 12:30:00,31.16,31.24,31.14,31.23,82527.0,15.7346,15.775,15.7245,15.77,82527.0
2016-03-22 13:00:00,31.23,31.26,31.19,31.26,78379.0,15.77,15.7851,15.7498,15.7851,78379.0
2016-03-22 13:30:00,31.25,31.31,31.24,31.29,72802.0,15.7801,15.8104,15.775,15.8003,72802.0
2016-03-22 14:00:00,31.29,31.31,31.25,31.3,117669.0,15.8003,15.8104,15.7801,15.8053,117669.0
2016-03-22 14:30:00,31.3,31.31,31.25,31.25,93490.0,15.8053,15.8104,15.7801,15.7801,93490.0
2016-03-22 15:00:00,31.26,31.26,31.18,31.21,86340.0,15.7851,15.7851,15.7447,15.7599,86340.0
2016-03-22 15:30:00,31.21,31.25,31.19,31.23,213623.0,15.7599,15.7801,15.7498,15.77,213623.0
2016-03-23 09:30:00,31.3,31.33,31.26,31.28,354082.0,15.8053,15.8205,15.7851,15.7952,354082.0
2016-03-23 10:00:00,31.28,31.34,31.24,31.33,108828.0,15.7952,15.8255,15.775,15.8205,108828.0
2016-03-23 10:30:00,31.32,31.35,31.25,31.29,141412.0,15.8154,15.8306,15.7801,15.8003,141412.0
2016-03-23 11:00:00,31.28,31.35,31.25,31.34,139336.0,15.7952,15.8306,15.7801,15.8255,139336.0
2016-03-23 11:30:00,31.33,31.33,31.25,31.28,121310.0,15.8205,15.8205,15.7801,15.7952,121310.0
2016-03-23 12:00:00,31.29,31.33,31.25,31.29,85727.0,15.8003,15.8205,15.7801,15.8003,85727.0
2016-03-23 12:30:00,31.29,31.31,31.24,31.26,67693.0,15.8003,15.8104,15.775,15.7851,67693.0
2016-03-23 13:00:00,31.25,31.27,31.22,31.22,53968.0,15.7801,15.7902,15.7649,15.7649,53968.0
2016-03-23 13:30:00,31.23,31.27,31.21,31.27,62896.0,15.77,15.7902,15.7599,15.7902,62896.0
2016-03-23 14:00:00,31.26,31.32,31.26,31.27,80444.0,15.7851,15.8154,15.7851,15.7902,80444.0
2016-03-23 14:30:00,31.28,31.31,31.23,31.24,91077.0,15.7952,15.8104,15.77,15.775,91077.0
2016-03-23 15:00:00,31.25,31.27,31.21,31.26,178328.0,15.7801,15.7902,15.7599,15.7851,178328.0
2016-03-23 15:30:00,31.26,31.3,31.24,31.27,292946.0,15.7851,15.8053,15.775,15.7902,292946.0
2016-03-24 09:30:00,31.0,31.06,30.94,31.0,199140.0,15.6538,15.6841,15.6235,15.6538,199140.0
2016-03-24 10:00:00,30.99,31.03,30.97,30.98,101693.0,15.6488,15.669,15.6387,15.6437,101693.0
2016-03-24 10:30:00,30.99,31.12,30.98,31.12,80049.0,15.6488,15.7144,15.6437,15.7144,80049.0
2016-03-24 11:00:00,31.13,31.16,31.09,31.1,67045.0,15.7195,15.7346,15.6993,15.7043,67045.0
2016-03-24 11:30:00,31.09,31.17,31.07,31.17,93429.0,15.6993,15.7397,15.6892,15.7397,93429.0
2016-03-24 12:00:00,31.17,31.22,31.11,31.18,163723.0,15.7397,15.7649,15.7094,15.7447,163723.0
2016-03-24 12:30:00,31.19,31.2,31.08,31.18,257048.0,15.7498,15.7548,15.6942,15.7447,257048.0
2016-03-24 13:00:00,31.17,31.25,31.17,31.22,101560.0,15.7397,15.7801,15.7397,15.7649,101560.0
2016-03-24 13:30:00,31.23,31.26,31.19,31.24,129540.0,15.77,15.7851,15.7498,15.775,129540.0
2016-03-24 14:00:00,31.24,31.25,31.18,31.22,92171.0,15.775,15.7801,15.7447,15.7649,92171.0
2016-03-24 14:30:00,31.21,31.29,31.21,31.25,81066.0,15.7599,15.8003,15.7599,15.7801,81066.0
2016-03-24 15:00:00,31.26,31.3,31.24,31.28,80492.0,15.7851,15.8053,15.775,15.7952,80492.0
2016-03-24 15:30:00,31.28,31.32,31.26,31.3,227324.0,15.7952,15.8154,15.7851,15.8053,227324.0
2016-03-28 09:30:00,31.56,31.57,31.37,31.4,132620.0,15.9366,15.9416,15.8407,15.8558,132620.0
2016-03-28 10:00:00,31.41,31.42,31.32,31.35,73149.0,15.8609,15.8659,15.8154,15.8306,73149.0
2016-03-28 10:30:00,31.34,31.34,31.25,31.28,91455.0,15.8255,15.8255,15.7801,15.7952,91455.0
2016-03-28 11:00:00,31.28,31.37,31.28,31.37,85791.0,15.7952,15.8407,15.7952,15.8407,85791.0
2016-03-28 11:30:00,31.37,31.44,31.37,31.43,70245.0,15.8407,15.876,15.8407,15.8709,70245.0
2016-03-28 12:00:00,31.44,31.44,31.4,31.41,53645.0,15.876,15.876,15.8558,15.8609,53645.0
2016-03-28 12:30:00,31.42,31.48,31.41,31.45,55642.0,15.8659,15.8962,15.8609,15.881,55642.0
2016-03-28 13:00:00,31.45,31.46,31.4,31.41,66216.0,15.881,15.8861,15.8558,15.8609,66216.0
2016-03-28 13:30:00,31.42,31.5,31.41,31.48,67917.0,15.8659,15.9063,15.8609,15.8962,67917.0
2016-03-28 14:00:00,31.48,31.53,31.48,31.5,73151.0,15.8962,15.9214,15.8962,15.9063,73151.0
2016-03-28 14:30:00,31.49,31.5,31.45,31.47,106619.0,15.9012,15.9063,15.881,15.8911,106619.0
2016-03-28 15:00:00,31.46,31.52,31.46,31.5,75654.0,15.8861,15.9164,15.8861,15.9063,75654.0
2016-03-28 15:30:00,31.49,31.5,31.42,31.44,243011.0,15.9012,15.9063,15.8659,15.876,243011.0
2016-03-29 09:30:00,31.27,31.29,31.12,31.15,325113.0,15.7902,15.8003,15.7144,15.7296,325113.0
2016-03-29 10:00:00,31.16,31.24,31.16,31.24,106852.0,15.7346,15.775,15.7346,15.775,106852.0
2016-03-29 10:30:00,31.24,31.27,31.18,31.18,264146.0,15.775,15.7902,15.7447,15.7447,264146.0
2016-03-29 11:00:00,31.19,31.25,31.18,31.24,307220.0,15.7498,15.7801,15.7447,15.775,307220.0
2016-03-29 11:30:00,31.25,31.35,31.23,31.34,231838.0,15.7801,15.8306,15.77,15.8255,231838.0
2016-03-29 12:00:00,31.33,31.6,31.32,31.6,157677.0,15.8205,15.9568,15.8154,15.9568,157677.0
2016-03-29 12:30:00,31.59,31.65,31.55,31.62,142955.0,15.9517,15.982,15.9315,15.9669,142955.0
2016-03-29 13:00:00,31.62,31.65,31.6,31.65,102124.0,15.9669,15.982,15.9568,15.982,102124.0
2016-03-29 13:30:00,31.65,31.74,31.62,31.72,145908.0,15.982,16.0275,15.9669,16.0174,145908.0
2016-03-29 14:00:00,31.72,31.82,31.71,31.8,148949.0,16.0174,16.0679,16.0123,16.0578,148949.0
2016-03-29 14:30:00,31.8,31.85,31.76,31.82,336406.0,16.0578,16.083,16.0376,16.0679,336406.0
2016-03-29 15:00:00,31.82,31.88,31.8,31.83,182536.0,16.0679,16.0982,16.0578,16.0729,182536.0
2016-03-29 15:30:00,31.83,31.84,31.75,31.78,450084.0,16.0729,16.078,16.0325,16.0477,450084.0
2016-03-30 09:30:00,32.2,32.26,32.14,32.26,446298.0,16.2598,16.2901,16.2295,16.2901,446298.0
2016-03-30 10:00:00,32.26,32.37,32.24,32.36,260384.0,16.2901,16.3456,16.28,16.3406,260384.0
2016-03-30 10:30:00,32.36,32.41,32.33,32.35,251055.0,16.3406,16.3658,16.3254,16.3355,251055.0
2016-03-30 11:00:00,32.36,32.39,32.23,32.25,246094.0,16.3406,16.3557,16.2749,16.285,246094.0
2016-03-30 11:30:00,32.25,32.26,32.17,32.26,146488.0,16.285,16.2901,16.2446,16.2901,146488.0
2016-03-30 12:00:00,32.26,32.27,32.22,32.24,107332.0,16.2901,16.2951,16.2699,16.28,107332.0
2016-03-30 12:30:00,32.24,32.24,32.14,32.2,146881.0,16.28,16.28,16.2295,16.2598,146881.0
2016-03-30 13:00:00,32.2,32.22,32.15,32.18,101269.0,16.2598,16.2699,16.2345,16.2497,101269.0
2016-03-30 13:30:00,32.18,32.25,32.15,32.23,116696.0,16.2497,16.285,16.2345,16.2749,116696.0
2016-03-30 14:00:00,32.22,32.27,32.19,32.23,166268.0,16.2699,16.2951,16.2547,16.2749,166268.0
2016-03-30 14:30:00,32.24,32.24,32.18,32.2,66079.0,16.28,16.28,16.2497,16.2598,66079.0
2016-03-30 15:00:00,32.2,32.21,32.16,32.17,194032.0,16.2598,16.2648,16.2396,16.2446,194032.0
2016-03-30 15:30:00,32.17,32.18,32.08,32.1,325518.0,16.2446,16.2497,16.1992,16.2093,325518.0
2016-03-31 09:30:00,32.04,32.09,31.95,31.96,211785.0,16.179,16.2042,16.1335,16.1386,211785.0
2016-03-31 10:00:00,31.95,32.02,31.92,31.95,68233.0,16.1335,16.1689,16.1184,16.1335,68233.0
2016-03-31 10:30:00,31.96,32.02,31.92,32.0,130575.0,16.1386,16.1689,16.1184,16.1588,130575.0
2016-03-31 11:00:00,32.01,32.16,31.99,32.12,220266.0,16.1638,16.2396,16.1537,16.2194,220266.0
2016-03-31 11:30:00,32.11,32.13,31.99,32.07,269859.0,16.2143,16.2244,16.1537,16.1941,269859.0
2016-03-31 12:00:00,32.08,32.13,32.07,32.12,70421.0,16.1992,16.2244,16.1941,16.2194,70421.0
2016-03-31 12:30:00,32.13,32.2,32.09,32.2,150112.0,16.2244,16.2598,16.2042,16.2598,150112.0
2016-03-31 13:00:00,32.19,32.21,32.15,32.16,191735.0,16.2547,16.2648,16.2345,16.2396,191735.0
2016-03-31 13:30:00,32.15,32.16,32.1,32.12,140333.0,16.2345,16.2396,16.2093,16.2194,140333.0
2016-03-31 14:00:00,32.12,32.16,32.05,32.05,252641.0,16.2194,16.2396,16.184,16.184,252641.0
2016-03-31 14:30:00,32.05,32.13,32.03,32.09,316192.0,16.184,16.2244,16.1739,16.2042,316192.0
2016-03-31 15:00:00,32.09,32.11,32.03,32.06,188046.0,16.2042,16.2143,16.1739,16.1891,188046.0
2016-03-31 15:30:00,32.06,32.11,32.03,32.05,365389.0,16.1891,16.2143,16.1739,16.184,365389.0
2016-04-01 09:30:00,31.32,31.36,31.23,31.27,465658.0,15.8154,15.8356,15.77,15.7902,465658.0
2016-04-01 10:00:00,31.27,31.38,31.25,31.34,328126.0,15.7902,15.8457,15.7801,15.8255,328126.0
2016-04-01 10:30:00,31.33,31.41,31.26,31.35,274678.0,15.8205,15.8609,15.7851,15.8306,274678.0
2016-04-01 11:00:00,31.34,31.45,31.32,31.39,201806.0,15.8255,15.881,15.8154,15.8508,201806.0
2016-04-01 11:30:00,31.4,31.54,31.39,31.52,159764.0,15.8558,15.9265,15.8508,15.9164,159764.0
2016-04-01 12:00:00,31.51,31.58,31.5,31.57,174873.0,15.9113,15.9467,15.9063,15.9416,174873.0
2016-04-01 12:30:00,31.57,31.69,31.57,31.66,232044.0,15.9416,16.0022,15.9416,15.9871,232044.0
2016-04-01 13:00:00,31.66,31.76,31.66,31.74,211288.0,15.9871,16.0376,15.9871,16.0275,211288.0
2016-04-01 13:30:00,31.73,31.79,31.71,31.75,302438.0,16.0224,16.0527,16.0123,16.0325,302438.0
2016-04-01 14:00:00,31.75,31.8,31.74,31.8,167573.0,16.0325,16.0578,16.0275,16.0578,167573.0
2016-04-01 14:30:00,31.8,31.83,31.71,31.73,203268.0,16.0578,16.0729,16.0123,16.0224,203268.0
2016-04-01 15:00:00,31.73,31.74,31.66,31.7,222603.0,16.0224,16.0275,15.9871,16.0073,222603.0
2016-04-01 15:30:00,31.7,31.78,31.68,31.73,421481.0,16.0073,16.0477,15.9972,16.0224,421481.0
2016-04-04 09:30:00,31.64,31.66,31.56,31.61,305927.0,15.977,15.9871,15.9366,15.9618,305927.0
2016-04-04 10:00:00,31.61,31.67,31.54,31.56,159598.0,15.9618,15.9921,15.9265,15.9366,159598.0
2016-04-04 10:30:00,31.55,31.58,31.51,31.57,122704.0,15.9315,15.9467,15.9113,15.9416,122704.0
2016-04-04 11:00:00,31.56,31.68,31.55,31.61,140166.0,15.9366,15.9972,15.9315,15.9618,140166.0
2016-04-04 11:30:00,31.61,31.72,31.57,31.71,194333.0,15.9618,16.0174,15.9416,16.0123,194333.0
2016-04-04 12:00:00,31.71,31.85,31.71,31.85,216607.0,16.0123,16.083,16.0123,16.083,216607.0
2016-04-04 12:30:00,31.84,31.84,31.81,31.82,161053.0,16.078,16.078,16.0628,16.0679,161053.0
2016-04-04 13:00:00,31.82,31.84,31.79,31.8,145440.0,16.0679,16.078,16.0527,16.0578,145440.0
2016-04-04 13:30:00,31.8,31.81,31.75,31.76,190929.0,16.0578,16.0628,16.0325,16.0376,190929.0
2016-04-04 14:00:00,31.76,31.77,31.71,31.75,271414.0,16.0376,16.0426,16.0123,16.0325,271414.0
2016-04-04 14:30:00,31.76,31.76,31.72,31.75,228428.0,16.0376,16.0376,16.0174,16.0325,228428.0
2016-04-04 15:00:00,31.75,31.76,31.7,31.7,202632.0,16.0325,16.0376,16.0073,16.0073,202632.0
2016-04-04 15:30:00,31.7,31.75,31.69,31.74,711464.0,16.0073,16.0325,16.0022,16.0275,711464.0
2016-04-05 09:30:00,31.19,31.27,31.0,31.04,618645.0,15.7498,15.7902,15.6538,15.674,618645.0
2016-04-05 10:00:00,31.04,31.07,30.96,31.04,307185.0,15.674,15.6892,15.6336,15.674,307185.0
2016-04-05 10:30:00,31.04,31.04,30.86,30.87,264127.0,15.674,15.674,15.5831,15.5882,264127.0
2016-04-05 11:00:00,30.88,30.92,30.85,30.87,379964.0,15.5932,15.6134,15.5781,15.5882,379964.0
2016-04-05 11:30:00,30.87,30.89,30.79,30.79,181280.0,15.5882,15.5983,15.5478,15.5478,181280.0
2016-04-05 12:00:00,30.79,30.8,30.68,30.71,166634.0,15.5478,15.5528,15.4922,15.5074,166634.0
2016-04-05 12:30:00,30.72,30.77,30.67,30.7,161861.0,15.5124,15.5377,15.4872,15.5023,161861.0
2016-04-05 13:00:00,30.69,30.7,30.63,30.68,173124.0,15.4973,15.5023,15.467,15.4922,173124.0
2016-04-05 13:30:00,30.68,30.69,30.58,30.59,236418.0,15.4922,15.4973,15.4417,15.4468,236418.0
2016-04-05 14:00:00,30.59,30.6,30.52,30.54,363163.0,15.4468,15.4518,15.4114,15.4215,363163.0
2016-04-05 14:30:00,30.54,30.69,30.53,30.64,250229.0,15.4215,15.4973,15.4165,15.472,250229.0
2016-04-05 15:00:00,30.63,30.64,30.51,30.52,399888.0,15.467,15.472,15.4064,15.4114,399888.0
2016-04-05 15:30:00,30.52,30.66,30.5,30.66,968668.0,15.4114,15.4821,15.4013,15.4821,968668.0
2016-04-06 09:30:00,30.89,30.92,30.81,30.9,288128.0,15.5983,15.6134,15.5579,15.6033,288128.0
2016-04-06 10:00:00,30.9,30.94,30.89,30.93,120715.0,15.6033,15.6235,15.5983,15.6185,120715.0
2016-04-06 10:30:00,30.93,31.14,30.91,31.1,161981.0,15.6185,15.7245,15.6084,15.7043,161981.0
2016-04-06 11:00:00,31.1,31.22,31.09,31.22,628358.0,15.7043,15.7649,15.6993,15.7649,628358.0
2016-04-06 11:30:00,31.22,31.26,31.17,31.24,289564.0,15.7649,15.7851,15.7397,15.775,289564.0
2016-04-06 12:00:00,31.24,31.26,31.19,31.22,87895.0,15.775,15.7851,15.7498,15.7649,87895.0
2016-04-06 12:30:00,31.21,31.22,31.17,31.17,101393.0,15.7599,15.7649,15.7397,15.7397,101393.0
2016-04-06 13:00:00,31.17,31.22,31.16,31.21,88253.0,15.7397,15.7649,15.7346,15.7599,88253.0
2016-04-06 13:30:00,31.21,31.26,31.18,31.19,99668.0,15.7599,15.7851,15.7447,15.7498,99668.0
2016-04-06 14:00:00,31.19,31.19,31.1,31.15,176974.0,15.7498,15.7498,15.7043,15.7296,176974.0
2016-04-06 14:30:00,31.15,31.2,31.14,31.2,129916.0,15.7296,15.7548,15.7245,15.7548,129916.0
2016-04-06 15:00:00,31.19,31.3,31.18,31.26,135461.0,15.7498,15.8053,15.7447,15.7851,135461.0
2016-04-06 15:30:00,31.26,31.37,31.23,31.35,410335.0,15.7851,15.8407,15.77,15.8306,410335.0
2016-04-07 09:30:00,31.39,31.5,31.32,31.47,406003.0,15.8508,15.9063,15.8154,15.8911,406003.0
2016-04-07 10:00:00,31.48,31.5,31.38,31.42,168271.0,15.8962,15.9063,15.8457,15.8659,168271.0
2016-04-07 10:30:00,31.41,31.51,31.39,31.46,261085.0,15.8609,15.9113,15.8508,15.8861,261085.0
2016-04-07 11:00:00,31.46,31.53,31.38,31.52,517817.0,15.8861,15.9214,15.8457,15.9164,517817.0
2016-04-07 11:30:00,31.53,31.62,31.5,31.53,265893.0,15.9214,15.9669,15.9063,15.9214,265893.0
2016-04-07 12:00:00,31.53,31.64,31.5,31.6,688241.0,15.9214,15.977,15.9063,15.9568,688241.0
2016-04-07 12:30:00,31.6,31.67,31.58,31.65,139474.0,15.9568,15.9921,15.9467,15.982,139474.0
2016-04-07 13:00:00,31.65,31.68,31.58,31.63,111298.0,15.982,15.9972,15.9467,15.9719,111298.0
2016-04-07 13:30:00,31.64,31.65,31.54,31.56,113508.0,15.977,15.982,15.9265,15.9366,113508.0
2016-04-07 14:00:00,31.56,31.58,31.49,31.56,337487.0,15.9366,15.9467,15.9012,15.9366,337487.0
2016-04-07 14:30:00,31.56,31.57,31.42,31.42,366203.0,15.9366,15.9416,15.8659,15.8659,366203.0
2016-04-07 15:00:00,31.42,31.54,31.41,31.54,870234.0,15.8659,15.9265,15.8609,15.9265,870234.0
2016-04-07 15:30:00,31.54,31.7,31.53,31.68,1151107.0,15.9265,16.0073,15.9214,15.9972,1151107.0
2016-04-08 09:30:00,32.08,32.35,32.07,32.35,971664.0,16.1992,16.3355,16.1941,16.3355,971664.0
2016-04-08 10:00:00,32.35,32.52,32.35,32.38,538295.0,16.3355,16.4214,16.3355,16.3507,538295.0
2016-04-08 10:30:00,32.38,32.41,32.32,32.32,494331.0,16.3507,16.3658,16.3204,16.3204,494331.0
2016-04-08 11:00:00,32.32,32.51,32.32,32.5,357540.0,16.3204,16.4163,16.3204,16.4113,357540.0
2016-04-08 11:30:00,32.5,32.5,32.36,32.43,316201.0,16.4113,16.4113,16.3406,16.3759,316201.0
2016-04-08 12:00:00,32.42,32.46,32.35,32.36,196948.0,16.3709,16.3911,16.3355,16.3406,196948.0
2016-04-08 12:30:00,32.36,32.42,32.34,32.42,123016.0,16.3406,16.3709,16.3305,16.3709,123016.0
2016-04-08 13:00:00,32.42,32.42,32.3,32.32,145960.0,16.3709,16.3709,16.3103,16.3204,145960.0
2016-04-08 13:30:00,32.31,32.37,32.3,32.36,186199.0,16.3153,16.3456,16.3103,16.3406,186199.0
2016-04-08 14:00:00,32.35,32.42,32.34,32.39,214525.0,16.3355,16.3709,16.3305,16.3557,214525.0
2016-04-08 14:30:00,32.38,32.38,32.22,32.27,220720.0,16.3507,16.3507,16.2699,16.2951,220720.0
2016-04-08 15:00:00,32.27,32.31,32.22,32.28,178193.0,16.2951,16.3153,16.2699,16.3002,178193.0
2016-04-08 15:30:00,32.27,32.28,32.19,32.22,678007.0,16.2951,16.3002,16.2547,16.2699,678007.0
2016-04-11 09:30:00,32.5,32.54,32.42,32.52,363677.0,16.4113,16.4315,16.3709,16.4214,363677.0
2016-04-11 10:00:00,32.52,32.55,32.47,32.51,326679.0,16.4214,16.4365,16.3961,16.4163,326679.0
2016-04-11 10:30:00,32.52,32.54,32.35,32.37,315767.0,16.4214,16.4315,16.3355,16.3456,315767.0
2016-04-11 11:00:00,32.38,32.48,32.34,32.46,313253.0,16.3507,16.4012,16.3305,16.3911,313253.0
2016-04-11 11:30:00,32.47,32.49,32.35,32.39,204924.0,16.3961,16.4062,16.3355,16.3557,204924.0
2016-04-11 12:00:00,32.4,32.43,32.39,32.4,106859.0,16.3608,16.3759,16.3557,16.3608,106859.0
2016-04-11 12:30:00,32.39,32.43,32.34,32.42,120615.0,16.3557,16.3759,16.3305,16.3709,120615.0
2016-04-11 13:00:00,32.43,32.47,32.4,32.41,132825.0,16.3759,16.3961,16.3608,16.3658,132825.0
2016-04-11 13:30:00,32.41,32.44,32.4,32.41,172598.0,16.3658,16.381,16.3608,16.3658,172598.0
2016-04-11 14:00:00,32.42,32.44,32.38,32.4,214696.0,16.3709,16.381,16.3507,16.3608,214696.0
2016-04-11 14:30:00,32.39,32.46,32.38,32.45,197623.0,16.3557,16.3911,16.3507,16.386,197623.0
2016-04-11 15:00:00,32.45,32.45,32.38,32.38,401478.0,16.386,16.386,16.3507,16.3507,401478.0
2016-04-11 15:30:00,32.39,32.39,32.18,32.21,475933.0,16.3557,16.3557,16.2497,16.2648,475933.0
2016-04-12 09:30:00,32.38,32.4,32.24,32.28,243575.0,16.3507,16.3608,16.28,16.3002,243575.0
2016-04-12 10:00:00,32.28,32.29,32.16,32.2,185028.0,16.3002,16.3052,16.2396,16.2598,185028.0
2016-04-12 10:30:00,32.2,32.43,32.19,32.37,315147.0,16.2598,16.3759,16.2547,16.3456,315147.0
2016-04-12 11:00:00,32.37,32.53,32.35,32.48,297359.0,16.3456,16.4264,16.3355,16.4012,297359.0
2016-04-12 11:30:00,32.48,32.55,32.48,32.51,174034.0,16.4012,16.4365,16.4012,16.4163,174034.0
2016-04-12 12:00:00,32.52,32.56,32.5,32.55,81718.0,16.4214,16.4416,16.4113,16.4365,81718.0
2016-04-12 12:30:00,32.56,32.59,32.55,32.59,83966.0,16.4416,16.4567,16.4365,16.4567,83966.0
2016-04-12 13:00:00,32.59,32.6,32.57,32.59,90135.0,16.4567,16.4618,16.4466,16.4567,90135.0
2016-04-12 13:30:00,32.59,32.63,32.53,32.59,107920.0,16.4567,16.4769,16.4264,16.4567,107920.0
2016-04-12 14:00:00,32.59,32.66,32.57,32.65,119005.0,16.4567,16.4921,16.4466,16.487,119005.0
2016-04-12 14:30:00,32.65,32.7,32.63,32.68,130556.0,16.487,16.5123,16.4769,16.5022,130556.0
2016-04-12 15:00:00,32.68,32.71,32.64,32.66,99658.0,16.5022,16.5173,16.482,16.4921,99658.0
2016-04-12 15:30:00,32.65,32.68,32.59,32.64,294162.0,16.487,16.5022,16.4567,16.482,294162.0
2016-04-13 09:30:00,32.5,32.59,32.49,32.5,269464.0,16.4113,16.4567,16.4062,16.4113,269464.0
2016-04-13 10:00:00,32.52,32.53,32.44,32.45,147082.0,16.4214,16.4264,16.381,16.386,147082.0
2016-04-13 10:30:00,32.46,32.49,32.39,32.41,131210.0,16.3911,16.4062,16.3557,16.3658,131210.0
2016-04-13 11:00:00,32.4,32.46,32.33,32.45,198039.0,16.3608,16.3911,16.3254,16.386,198039.0
2016-04-13 11:30:00,32.46,32.51,32.44,32.5,218069.0,16.3911,16.4163,16.381,16.4113,218069.0
2016-04-13 12:00:00,32.5,32.51,32.45,32.49,141822.0,16.4113,16.4163,16.386,16.4062,141822.0
2016-04-13 12:30:00,32.48,32.5,32.45,32.48,33720.0,16.4012,16.4113,16.386,16.4012,33720.0
2016-04-13 13:00:00,32.48,32.51,32.48,32.5,120017.0,16.4012,16.4163,16.4012,16.4113,120017.0
2016-04-13 13:30:00,32.5,32.51,32.46,32.49,68660.0,16.4113,16.4163,16.3911,16.4062,68660.0
2016-04-13 14:00:00,32.49,32.51,32.46,32.47,138886.0,16.4062,16.4163,16.3911,16.3961,138886.0
2016-04-13 14:30:00,32.47,32.49,32.44,32.45,102103.0,16.3961,16.4062,16.381,16.386,102103.0
2016-04-13 15:00:00,32.47,32.48,32.45,32.45,77978.0,16.3961,16.4012,16.386,16.386,77978.0
2016-04-13 15:30:00,32.46,32.47,32.42,32.46,249252.0,16.3911,16.3961,16.3709,16.3911,249252.0
2016-04-14 09:30:00,32.19,32.26,32.15,32.16,333696.0,16.2547,16.2901,16.2345,16.2396,333696.0
2016-04-14 10:00:00,32.16,32.22,32.11,32.2,145283.0,16.2396,16.2699,16.2143,16.2598,145283.0
2016-04-14 10:30:00,32.2,32.26,32.18,32.23,121590.0,16.2598,16.2901,16.2497,16.2749,121590.0
2016-04-14 11:00:00,32.23,32.34,32.22,32.3,132388.0,16.2749,16.3305,16.2699,16.3103,132388.0
2016-04-14 11:30:00,32.29,32.42,32.28,32.39,219901.0,16.3052,16.3709,16.3002,16.3557,219901.0
2016-04-14 12:00:00,32.38,32.4,32.37,32.38,43215.0,16.3507,16.3608,16.3456,16.3507,43215.0
2016-04-14 12:30:00,32.38,32.42,32.35,32.4,61143.0,16.3507,16.3709,16.3355,16.3608,61143.0
2016-04-14 13:00:00,32.4,32.44,32.39,32.44,62217.0,16.3608,16.381,16.3557,16.381,62217.0
2016-04-14 13:30:00,32.44,32.44,32.38,32.38,65361.0,16.381,16.381,16.3507,16.3507,65361.0
2016-04-14 14:00:00,32.38,32.41,32.35,32.38,142368.0,16.3507,16.3658,16.3355,16.3507,142368.0
2016-04-14 14:30:00,32.37,32.38,32.33,32.35,108270.0,16.3456,16.3507,16.3254,16.3355,108270.0
2016-04-14 15:00:00,32.35,32.39,32.34,32.36,76273.0,16.3355,16.3557,16.3305,16.3406,76273.0
2016-04-14 15:30:00,32.36,32.39,32.33,32.35,240379.0,16.3406,16.3557,16.3254,16.3355,240379.0
2016-04-15 09:30:00,32.62,32.74,32.58,32.68,309505.0,16.4719,16.5324,16.4517,16.5022,309505.0
2016-04-15 10:00:00,32.68,32.75,32.66,32.75,73037.0,16.5022,16.5375,16.4921,16.5375,73037.0
2016-04-15 10:30:00,32.75,32.85,32.74,32.78,152602.0,16.5375,16.588,16.5324,16.5526,152602.0
2016-04-15 11:00:00,32.77,32.87,32.77,32.86,219574.0,16.5476,16.5981,16.5476,16.593,219574.0
2016-04-15 11:30:00,32.87,32.94,32.86,32.91,136157.0,16.5981,16.6334,16.593,16.6183,136157.0
2016-04-15 12:00:00,32.91,32.93,32.86,32.89,102107.0,16.6183,16.6284,16.593,16.6082,102107.0
2016-04-15 12:30:00,32.9,32.93,32.87,32.93,115113.0,16.6132,16.6284,16.5981,16.6284,115113.0
2016-04-15 13:00:00,32.93,32.94,32.87,32.88,87582.0,16.6284,16.6334,16.5981,16.6031,87582.0
2016-04-15 13:30:00,32.88,32.88,32.84,32.87,89272.0,16.6031,16.6031,16.5829,16.5981,89272.0
2016-04-15 14:00:00,32.86,32.89,32.85,32.88,149138.0,16.593,16.6082,16.588,16.6031,149138.0
2016-04-15 14:30:00,32.89,32.89,32.84,32.86,190286.0,16.6082,16.6082,16.5829,16.593,190286.0
2016-04-15 15:00:00,32.85,32.88,32.84,32.85,161808.0,16.588,16.6031,16.5829,16.588,161808.0
2016-04-15 15:30:00,32.86,32.88,32.8,32.83,417619.0,16.593,16.6031,16.5627,16.5779,417619.0
2016-04-18 09:30:00,32.51,32.66,32.51,32.63,191615.0,16.4163,16.4921,16.4163,16.4769,191615.0
2016-04-18 10:00:00,32.63,32.8,32.62,32.78,132323.0,16.4769,16.5627,16.4719,16.5526,132323.0
2016-04-18 10:30:00,32.77,32.9,32.76,32.87,153170.0,16.5476,16.6132,16.5425,16.5981,153170.0
2016-04-18 11:00:00,32.86,32.89,32.82,32.85,104057.0,16.593,16.6082,16.5728,16.588,104057.0
2016-04-18 11:30:00,32.86,32.89,32.81,32.83,95925.0,16.593,16.6082,16.5678,16.5779,95925.0
2016-04-18 12:00:00,32.83,32.86,32.8,32.86,62794.0,16.5779,16.593,16.5627,16.593,62794.0
2016-04-18 12:30:00,32.85,32.89,32.84,32.86,86753.0,16.588,16.6082,16.5829,16.593,86753.0
2016-04-18 13:00:00,32.86,32.86,32.81,32.85,59408.0,16.593,16.593,16.5678,16.588,59408.0
2016-04-18 13:30:00,32.84,32.88,32.82,32.88,80821.0,16.5829,16.6031,16.5728,16.6031,80821.0
2016-04-18 14:00:00,32.88,32.88,32.83,32.86,68533.0,16.6031,16.6031,16.5779,16.593,68533.0
2016-04-18 14:30:00,32.85,32.9,32.84,32.88,101329.0,16.588,16.6132,16.5829,16.6031,101329.0
2016-04-18 15:00:00,32.87,32.89,32.85,32.88,100683.0,16.5981,16.6082,16.588,16.6031,100683.0
2016-04-18 15:30:00,32.88,32.9,32.85,32.9,218159.0,16.6031,16.6132,16.588,16.6132,218159.0
2016-04-19 09:30:00,33.55,33.58,33.4,33.55,517786.0,16.9415,16.9566,16.8657,16.9415,517786.0
2016-04-19 10:00:00,33.54,33.61,33.51,33.61,184004.0,16.9364,16.9718,16.9213,16.9718,184004.0
2016-04-19 10:30:00,33.61,33.67,33.54,33.66,229518.0,16.9718,17.0021,16.9364,16.997,229518.0
2016-04-19 11:00:00,33.67,33.7,33.61,33.66,377316.0,17.0021,17.0172,16.9718,16.997,377316.0
2016-04-19 11:30:00,33.66,33.72,33.61,33.65,223026.0,16.997,17.0273,16.9718,16.992,223026.0
2016-04-19 12:00:00,33.65,33.67,33.63,33.66,96713.0,16.992,17.0021,16.9819,16.997,96713.0
2016-04-19 12:30:00,33.67,33.68,33.62,33.68,92824.0,17.0021,17.0071,16.9768,17.0071,92824.0
2016-04-19 13:00:00,33.68,33.73,33.65,33.66,137746.0,17.0071,17.0324,16.992,16.997,137746.0
2016-04-19 13:30:00,33.65,33.75,33.65,33.74,112538.0,16.992,17.0425,16.992,17.0374,112538.0
2016-04-19 14:00:00,33.74,33.79,33.73,33.75,166295.0,17.0374,17.0627,17.0324,17.0425,166295.0
2016-04-19 14:30:00,33.74,33.78,33.68,33.73,174438.0,17.0374,17.0576,17.0071,17.0324,174438.0
2016-04-19 15:00:00,33.73,33.82,33.71,33.82,178974.0,17.0324,17.0778,17.0223,17.0778,178974.0
2016-04-19 15:30:00,33.82,33.86,33.79,33.82,523873.0,17.0778,17.098,17.0627,17.0778,523873.0
2016-04-20 09:30:00,33.64,33.77,33.61,33.74,554326.0,16.9869,17.0526,16.9718,17.0374,554326.0
2016-04-20 10:00:00,33.74,33.75,33.67,33.7,266887.0,17.0374,17.0425,17.0021,17.0172,266887.0
2016-04-20 10:30:00,33.7,33.74,33.63,33.74,327897.0,17.0172,17.0374,16.9819,17.0374,327897.0
2016-04-20 11:00:00,33.74,33.83,33.69,33.82,306912.0,17.0374,17.0829,17.0122,17.0778,306912.0
2016-04-20 11:30:00,33.82,33.83,33.66,33.77,362938.0,17.0778,17.0829,16.997,17.0526,362938.0
2016-04-20 12:00:00,33.77,33.83,33.77,33.83,105288.0,17.0526,17.0829,17.0526,17.0829,105288.0
2016-04-20 12:30:00,33.83,33.85,33.75,33.76,112696.0,17.0829,17.093,17.0425,17.0475,112696.0
2016-04-20 13:00:00,33.76,33.83,33.75,33.83,214587.0,17.0475,17.0829,17.0425,17.0829,214587.0
2016-04-20 13:30:00,33.83,33.85,33.8,33.81,107437.0,17.0829,17.093,17.0677,17.0728,107437.0
2016-04-20 14:00:00,33.81,33.84,33.79,33.81,144258.0,17.0728,17.0879,17.0627,17.0728,144258.0
2016-04-20 14:30:00,33.81,33.81,33.75,33.78,159657.0,17.0728,17.0728,17.0425,17.0576,159657.0
2016-04-20 15:00:00,33.77,33.79,33.7,33.72,137440.0,17.0526,17.0627,17.0172,17.0273,137440.0
2016-04-20 15:30:00,33.72,33.73,33.65,33.66,332234.0,17.0273,17.0324,16.992,16.997,332234.0
2016-04-21 09:30:00,33.73,33.73,33.46,33.49,442223.0,17.0324,17.0324,16.896,16.9112,442223.0
2016-04-21 10:00:00,33.49,33.55,33.31,33.32,284950.0,16.9112,16.9415,16.8203,16.8253,284950.0
2016-04-21 10:30:00,33.32,33.45,33.3,33.41,210293.0,16.8253,16.891,16.8152,16.8708,210293.0
2016-04-21 11:00:00,33.41,33.47,33.37,33.47,314682.0,16.8708,16.9011,16.8506,16.9011,314682.0
2016-04-21 11:30:00,33.47,33.49,33.4,33.45,144036.0,16.9011,16.9112,16.8657,16.891,144036.0
2016-04-21 12:00:00,33.45,33.45,33.35,33.38,100621.0,16.891,16.891,16.8405,16.8556,100621.0
2016-04-21 12:30:00,33.38,33.4,33.34,33.36,88264.0,16.8556,16.8657,16.8354,16.8455,88264.0
2016-04-21 13:00:00,33.36,33.42,33.29,33.39,149759.0,16.8455,16.8758,16.8102,16.8607,149759.0
2016-04-21 13:30:00,33.38,33.39,33.32,33.32,162603.0,16.8556,16.8607,16.8253,16.8253,162603.0
2016-04-21 14:00:00,33.32,33.36,33.29,33.35,196913.0,16.8253,16.8455,16.8102,16.8405,196913.0
2016-04-21 14:30:00,33.36,33.4,33.28,33.4,153916.0,16.8455,16.8657,16.8051,16.8657,153916.0
2016-04-21 15:00:00,33.4,33.44,33.35,33.35,139410.0,16.8657,16.8859,16.8405,16.8405,139410.0
2016-04-21 15:30:00,33.34,33.47,33.34,33.42,343057.0,16.8354,16.9011,16.8354,16.8758,343057.0
2016-04-22 09:30:00,32.96,33.23,32.92,33.21,693051.0,16.6435,16.7799,16.6233,16.7698,693051.0
2016-04-22 10:00:00,33.22,33.26,33.14,33.14,273376.0,16.7748,16.795,16.7344,16.7344,273376.0
2016-04-22 10:30:00,33.14,33.18,32.97,33.01,418793.0,16.7344,16.7546,16.6486,16.6688,418793.0
2016-04-22 11:00:00,33.01,33.11,33.01,33.06,237644.0,16.6688,16.7193,16.6688,16.694,237644.0
2016-04-22 11:30:00,33.07,33.21,33.05,33.16,265247.0,16.6991,16.7698,16.689,16.7445,265247.0
2016-04-22 12:00:00,33.16,33.17,33.12,33.13,109579.0,16.7445,16.7496,16.7243,16.7294,109579.0
2016-04-22 12:30:00,33.12,33.17,33.11,33.13,119882.0,16.7243,16.7496,16.7193,16.7294,119882.0
2016-04-22 13:00:00,33.13,33.17,33.1,33.13,161916.0,16.7294,16.7496,16.7142,16.7294,161916.0
2016-04-22 13:30:00,33.13,33.23,33.12,33.2,114872.0,16.7294,16.7799,16.7243,16.7647,114872.0
2016-04-22 14:00:00,33.21,33.25,33.17,33.24,165455.0,16.7698,16.79,16.7496,16.7849,165455.0
2016-04-22 14:30:00,33.24,33.3,33.23,33.3,170412.0,16.7849,16.8152,16.7799,16.8152,170412.0
2016-04-22 15:00:00,33.31,33.31,33.26,33.31,180654.0,16.8203,16.8203,16.795,16.8203,180654.0
2016-04-22 15:30:00,33.3,33.31,33.26,33.3,326591.0,16.8152,16.8203,16.795,16.8152,326591.0
2016-04-25 09:30:00,33.06,33.09,32.99,33.0,301240.0,16.694,16.7092,16.6587,16.6637,301240.0
2016-04-25 10:00:00,33.0,33.03,32.94,32.94,178897.0,16.6637,16.6789,16.6334,16.6334,178897.0
2016-04-25 10:30:00,32.94,33.22,32.93,33.21,140067.0,16.6334,16.7748,16.6284,16.7698,140067.0
2016-04-25 11:00:00,33.21,33.39,33.19,33.34,339189.0,16.7698,16.8607,16.7597,16.8354,339189.0
2016-04-25 11:30:00,33.34,33.37,33.28,33.28,154815.0,16.8354,16.8506,16.8051,16.8051,154815.0
2016-04-25 12:00:00,33.28,33.32,33.23,33.26,62694.0,16.8051,16.8253,16.7799,16.795,62694.0
2016-04-25 12:30:00,33.26,33.36,33.24,33.33,104233.0,16.795,16.8455,16.7849,16.8304,104233.0
2016-04-25 13:00:00,33.34,33.41,33.31,33.39,123733.0,16.8354,16.8708,16.8203,16.8607,123733.0
2016-04-25 13:30:00,33.39,33.39,33.34,33.36,40214.0,16.8607,16.8607,16.8354,16.8455,40214.0
2016-04-25 14:00:00,33.36,33.39,33.32,33.34,74046.0,16.8455,16.8607,16.8253,16.8354,74046.0
2016-04-25 14:30:00,33.35,33.36,33.28,33.35,87548.0,16.8405,16.8455,16.8051,16.8405,87548.0
2016-04-25 15:00:00,33.34,33.36,33.31,33.31,95038.0,16.8354,16.8455,16.8203,16.8203,95038.0
2016-04-25 15:30:00,33.31,33.39,33.3,33.38,187767.0,16.8203,16.8607,16.8152,16.8556,187767.0
2016-04-26 09:30:00,33.33,33.51,33.31,33.5,311023.0,16.8304,16.9213,16.8203,16.9162,311023.0
2016-04-26 10:00:00,33.49,33.5,33.31,33.34,190107.0,16.9112,16.9162,16.8203,16.8354,190107.0
2016-04-26 10:30:00,33.33,33.36,33.26,33.27,134168.0,16.8304,16.8455,16.795,16.8001,134168.0
2016-04-26 11:00:00,33.27,33.47,33.24,33.45,278098.0,16.8001,16.9011,16.7849,16.891,278098.0
2016-04-26 11:30:00,33.47,33.49,33.4,33.45,118213.0,16.9011,16.9112,16.8657,16.891,118213.0
2016-04-26 12:00:00,33.45,33.53,33.44,33.51,250396.0,16.891,16.9314,16.8859,16.9213,250396.0
2016-04-26 12:30:00,33.51,33.51,33.43,33.44,170479.0,16.9213,16.9213,16.8809,16.8859,170479.0
2016-04-26 13:00:00,33.44,33.46,33.41,33.41,87128.0,16.8859,16.896,16.8708,16.8708,87128.0
2016-04-26 13:30:00,33.41,33.42,33.36,33.38,73027.0,16.8708,16.8758,16.8455,16.8556,73027.0
2016-04-26 14:00:00,33.38,33.42,33.36,33.38,81773.0,16.8556,16.8758,16.8455,16.8556,81773.0
2016-04-26 14:30:00,33.38,33.42,33.36,33.38,83740.0,16.8556,16.8758,16.8455,16.8556,83740.0
2016-04-26 15:00:00,33.38,33.4,33.33,33.39,88607.0,16.8556,16.8657,16.8304,16.8607,88607.0
2016-04-26 15:30:00,33.39,33.42,33.36,33.4,234590.0,16.8607,16.8758,16.8455,16.8657,234590.0
2016-04-27 09:30:00,33.05,33.21,33.05,33.11,477585.0,16.689,16.7698,16.689,16.7193,477585.0
2016-04-27 10:00:00,33.12,33.13,33.01,33.02,192106.0,16.7243,16.7294,16.6688,16.6738,192106.0
2016-04-27 10:30:00,33.02,33.04,32.89,32.91,346222.0,16.6738,16.6839,16.6082,16.6183,346222.0
2016-04-27 11:00:00,32.91,33.06,32.91,33.05,189350.0,16.6183,16.694,16.6183,16.689,189350.0
2016-04-27 11:30:00,33.06,33.13,33.01,33.12,114431.0,16.694,16.7294,16.6688,16.7243,114431.0
2016-04-27 12:00:00,33.12,33.19,33.11,33.19,101843.0,16.7243,16.7597,16.7193,16.7597,101843.0
2016-04-27 12:30:00,33.19,33.19,33.12,33.17,115872.0,16.7597,16.7597,16.7243,16.7496,115872.0
2016-04-27 13:00:00,33.16,33.18,33.09,33.09,83248.0,16.7445,16.7546,16.7092,16.7092,83248.0
2016-04-27 13:30:00,33.09,33.18,33.08,33.16,131554.0,16.7092,16.7546,16.7041,16.7445,131554.0
2016-04-27 14:00:00,33.16,33.37,33.03,33.32,415300.0,16.7445,16.8506,16.6789,16.8253,415300.0
2016-04-27 14:30:00,33.32,33.35,33.26,33.32,177233.0,16.8253,16.8405,16.795,16.8253,177233.0
2016-04-27 15:00:00,33.32,33.37,33.29,33.31,296503.0,16.8253,16.8506,16.8102,16.8203,296503.0
2016-04-27 15:30:00,33.3,33.37,33.27,33.27,607729.0,16.8152,16.8506,16.8001,16.8001,607729.0
2016-04-28 09:30:00,32.88,33.04,32.85,33.02,907788.0,16.6031,16.6839,16.588,16.6738,907788.0
2016-04-28 10:00:00,33.02,33.08,32.96,33.07,551610.0,16.6738,16.7041,16.6435,16.6991,551610.0
2016-04-28 10:30:00,33.07,33.22,33.02,33.16,443270.0,16.6991,16.7748,16.6738,16.7445,443270.0
2016-04-28 11:00:00,33.16,33.19,33.1,33.11,527467.0,16.7445,16.7597,16.7142,16.7193,527467.0
2016-04-28 11:30:00,33.11,33.18,33.05,33.15,136767.0,16.7193,16.7546,16.689,16.7395,136767.0
2016-04-28 12:00:00,33.15,33.16,33.12,33.13,83955.0,16.7395,16.7445,16.7243,16.7294,83955.0
2016-04-28 12:30:00,33.13,33.2,33.11,33.2,118171.0,16.7294,16.7647,16.7193,16.7647,118171.0
2016-04-28 13:00:00,33.2,33.21,33.14,33.17,151909.0,16.7647,16.7698,16.7344,16.7496,151909.0
2016-04-28 13:30:00,33.18,33.24,33.17,33.21,136678.0,16.7546,16.7849,16.7496,16.7698,136678.0
2016-04-28 14:00:00,33.21,33.25,33.19,33.25,122149.0,16.7698,16.79,16.7597,16.79,122149.0
2016-04-28 14:30:00,33.25,33.25,33.17,33.19,115713.0,16.79,16.79,16.7496,16.7597,115713.0
2016-04-28 15:00:00,33.19,33.19,32.94,32.95,385149.0,16.7597,16.7597,16.6334,16.6385,385149.0
2016-04-28 15:30:00,32.95,33.05,32.93,32.98,578553.0,16.6385,16.689,16.6284,16.6536,578553.0
2016-04-29 09:30:00,32.61,32.69,32.52,32.57,500209.0,16.4668,16.5072,16.4214,16.4466,500209.0
2016-04-29 10:00:00,32.57,32.7,32.55,32.63,318881.0,16.4466,16.5123,16.4365,16.4769,318881.0
2016-04-29 10:30:00,32.62,32.8,32.57,32.62,502736.0,16.4719,16.5627,16.4466,16.4719,502736.0
2016-04-29 11:00:00,32.62,32.72,32.57,32.59,379372.0,16.4719,16.5224,16.4466,16.4567,379372.0
2016-04-29 11:30:00,32.6,32.65,32.53,32.6,301567.0,16.4618,16.487,16.4264,16.4618,301567.0
2016-04-29 12:00:00,32.6,32.67,32.58,32.65,120425.0,16.4618,16.4971,16.4517,16.487,120425.0
2016-04-29 12:30:00,32.65,32.73,32.63,32.68,143018.0,16.487,16.5274,16.4769,16.5022,143018.0
2016-04-29 13:00:00,32.67,32.73,32.67,32.68,108217.0,16.4971,16.5274,16.4971,16.5022,108217.0
2016-04-29 13:30:00,32.68,32.7,32.57,32.59,153214.0,16.5022,16.5123,16.4466,16.4567,153214.0
2016-04-29 14:00:00,32.59,32.68,32.56,32.65,222889.0,16.4567,16.5022,16.4416,16.487,222889.0
2016-04-29 14:30:00,32.65,32.66,32.61,32.63,102570.0,16.487,16.4921,16.4668,16.4769,102570.0
2016-04-29 15:00:00,32.64,32.74,32.61,32.7,182213.0,16.482,16.5324,16.4668,16.5123,182213.0
2016-04-29 15:30:00,32.71,32.83,32.71,32.75,824784.0,16.5173,16.5779,16.5173,16.5375,824784.0
2016-05-02 09:30:00,32.77,32.98,32.77,32.88,355760.0,16.5476,16.6536,16.5476,16.6031,355760.0
2016-05-02 10:00:00,32.88,32.95,32.83,32.91,142434.0,16.6031,16.6385,16.5779,16.6183,142434.0
2016-05-02 10:30:00,32.92,32.92,32.81,32.87,141477.0,16.6233,16.6233,16.5678,16.5981,141477.0
2016-05-02 11:00:00,32.87,32.95,32.84,32.89,161777.0,16.5981,16.6385,16.5829,16.6082,161777.0
2016-05-02 11:30:00,32.89,32.93,32.85,32.86,90270.0,16.6082,16.6284,16.588,16.593,90270.0
2016-05-02 12:00:00,32.86,32.9,32.85,32.88,64201.0,16.593,16.6132,16.588,16.6031,64201.0
2016-05-02 12:30:00,32.89,32.98,32.88,32.97,125645.0,16.6082,16.6536,16.6031,16.6486,125645.0
2016-05-02 13:00:00,32.97,33.0,32.94,32.96,77681.0,16.6486,16.6637,16.6334,16.6435,77681.0
2016-05-02 13:30:00,32.96,32.97,32.92,32.93,109486.0,16.6435,16.6486,16.6233,16.6284,109486.0
2016-05-02 14:00:00,32.92,32.97,32.91,32.97,153636.0,16.6233,16.6486,16.6183,16.6486,153636.0
2016-05-02 14:30:00,32.96,32.98,32.92,32.93,154854.0,16.6435,16.6536,16.6233,16.6284,154854.0
2016-05-02 15:00:00,32.92,32.95,32.92,32.93,93830.0,16.6233,16.6385,16.6233,16.6284,93830.0
2016-05-02 15:30:00,32.93,33.02,32.92,33.01,366511.0,16.6284,16.6738,16.6233,16.6688,366511.0
2016-05-03 09:30:00,32.95,32.98,32.73,32.78,342697.0,16.6385,16.6536,16.5274,16.5526,342697.0
2016-05-03 10:00:00,32.78,32.78,32.65,32.76,130162.0,16.5526,16.5526,16.487,16.5425,130162.0
2016-05-03 10:30:00,32.76,32.76,32.65,32.69,166721.0,16.5425,16.5425,16.487,16.5072,166721.0
2016-05-03 11:00:00,32.7,32.75,32.62,32.63,132285.0,16.5123,16.5375,16.4719,16.4769,132285.0
2016-05-03 11:30:00,32.63,32.63,32.54,32.58,157743.0,16.4769,16.4769,16.4315,16.4517,157743.0
2016-05-03 12:00:00,32.57,32.6,32.53,32.58,113824.0,16.4466,16.4618,16.4264,16.4517,113824.0
2016-05-03 12:30:00,32.59,32.67,32.56,32.67,103726.0,16.4567,16.4971,16.4416,16.4971,103726.0
2016-05-03 13:00:00,32.66,32.74,32.64,32.73,128130.0,16.4921,16.5324,16.482,16.5274,128130.0
2016-05-03 13:30:00,32.72,32.78,32.7,32.74,106462.0,16.5224,16.5526,16.5123,16.5324,106462.0
2016-05-03 14:00:00,32.74,32.76,32.65,32.7,121648.0,16.5324,16.5425,16.487,16.5123,121648.0
2016-05-03 14:30:00,32.69,32.74,32.66,32.68,106713.0,16.5072,16.5324,16.4921,16.5022,106713.0
2016-05-03 15:00:00,32.68,32.71,32.64,32.68,91834.0,16.5022,16.5173,16.482,16.5022,91834.0
2016-05-03 15:30:00,32.68,32.69,32.63,32.65,321074.0,16.5022,16.5072,16.4769,16.487,321074.0
2016-05-04 09:30:00,32.04,32.15,31.93,32.04,658148.0,16.179,16.2345,16.1234,16.179,658148.0
2016-05-04 10:00:00,32.03,32.14,31.97,32.13,291921.0,16.1739,16.2295,16.1436,16.2244,291921.0
2016-05-04 10:30:00,32.12,32.13,32.02,32.08,431872.0,16.2194,16.2244,16.1689,16.1992,431872.0
2016-05-04 11:00:00,32.07,32.09,31.96,31.99,274476.0,16.1941,16.2042,16.1386,16.1537,274476.0
2016-05-04 11:30:00,31.99,32.15,31.96,32.12,231904.0,16.1537,16.2345,16.1386,16.2194,231904.0
2016-05-04 12:00:00,32.12,32.2,32.11,32.19,142135.0,16.2194,16.2598,16.2143,16.2547,142135.0
2016-05-04 12:30:00,32.19,32.21,32.13,32.15,101871.0,16.2547,16.2648,16.2244,16.2345,101871.0
2016-05-04 13:00:00,32.14,32.19,32.11,32.19,108262.0,16.2295,16.2547,16.2143,16.2547,108262.0
2016-05-04 13:30:00,32.18,32.2,32.14,32.15,106019.0,16.2497,16.2598,16.2295,16.2345,106019.0
2016-05-04 14:00:00,32.14,32.2,32.09,32.2,129950.0,16.2295,16.2598,16.2042,16.2598,129950.0
2016-05-04 14:30:00,32.19,32.21,32.13,32.16,123891.0,16.2547,16.2648,16.2244,16.2396,123891.0
2016-05-04 15:00:00,32.16,32.19,32.13,32.16,159685.0,16.2396,16.2547,16.2244,16.2396,159685.0
2016-05-04 15:30:00,32.15,32.19,32.1,32.13,393642.0,16.2345,16.2547,16.2093,16.2244,393642.0
2016-05-05 09:30:00,32.1,32.17,32.02,32.12,323773.0,16.2093,16.2446,16.1689,16.2194,323773.0
2016-05-05 10:00:00,32.12,32.27,32.11,32.23,183045.0,16.2194,16.2951,16.2143,16.2749,183045.0
2016-05-05 10:30:00,32.23,32.31,32.18,32.29,410839.0,16.2749,16.3153,16.2497,16.3052,410839.0
2016-05-05 11:00:00,32.28,32.29,32.21,32.22,656198.0,16.3002,16.3052,16.2648,16.2699,656198.0
2016-05-05 11:30:00,32.22,32.45,32.21,32.42,138154.0,16.2699,16.386,16.2648,16.3709,138154.0
2016-05-05 12:00:00,32.41,32.42,32.31,32.34,70972.0,16.3658,16.3709,16.3153,16.3305,70972.0
2016-05-05 12:30:00,32.34,32.34,32.28,32.31,74562.0,16.3305,16.3305,16.3002,16.3153,74562.0
2016-05-05 13:00:00,32.3,32.31,32.15,32.16,150527.0,16.3103,16.3153,16.2345,16.2396,150527.0
2016-05-05 13:30:00,32.16,32.23,32.15,32.23,103696.0,16.2396,16.2749,16.2345,16.2749,103696.0
2016-05-05 14:00:00,32.23,32.27,32.2,32.25,127112.0,16.2749,16.2951,16.2598,16.285,127112.0
2016-05-05 14:30:00,32.25,32.27,32.19,32.19,92240.0,16.285,16.2951,16.2547,16.2547,92240.0
2016-05-05 15:00:00,32.18,32.22,32.17,32.21,140558.0,16.2497,16.2699,16.2446,16.2648,140558.0
2016-05-05 15:30:00,32.22,32.26,32.18,32.25,262584.0,16.2699,16.2901,16.2497,16.285,262584.0
2016-05-06 09:30:00,31.96,32.08,31.93,31.97,267506.0,16.1386,16.1992,16.1234,16.1436,267506.0
2016-05-06 10:00:00,31.98,32.01,31.9,31.91,173495.0,16.1487,16.1638,16.1083,16.1133,173495.0
2016-05-06 10:30:00,31.91,31.93,31.79,31.8,169041.0,16.1133,16.1234,16.0527,16.0578,169041.0
2016-05-06 11:00:00,31.81,32.07,31.81,32.06,160977.0,16.0628,16.1941,16.0628,16.1891,160977.0
2016-05-06 11:30:00,32.05,32.15,32.02,32.02,152896.0,16.184,16.2345,16.1689,16.1689,152896.0
2016-05-06 12:00:00,32.02,32.06,32.01,32.02,58066.0,16.1689,16.1891,16.1638,16.1689,58066.0
2016-05-06 12:30:00,32.02,32.06,32.0,32.06,61019.0,16.1689,16.1891,16.1588,16.1891,61019.0
2016-05-06 13:00:00,32.07,32.16,32.06,32.14,78286.0,16.1941,16.2396,16.1891,16.2295,78286.0
2016-05-06 13:30:00,32.13,32.19,32.12,32.19,75524.0,16.2244,16.2547,16.2194,16.2547,75524.0
2016-05-06 14:00:00,32.19,32.25,32.17,32.22,102676.0,16.2547,16.285,16.2446,16.2699,102676.0
2016-05-06 14:30:00,32.21,32.24,32.18,32.2,60525.0,16.2648,16.28,16.2497,16.2598,60525.0
2016-05-06 15:00:00,32.2,32.25,32.19,32.2,82972.0,16.2598,16.285,16.2547,16.2598,82972.0
2016-05-06 15:30:00,32.2,32.24,32.18,32.23,225511.0,16.2598,16.28,16.2497,16.2749,225511.0
2016-05-09 09:30:00,32.21,32.23,32.13,32.19,258277.0,16.2648,16.2749,16.2244,16.2547,258277.0
2016-05-09 10:00:00,32.19,32.21,32.07,32.1,134156.0,16.2547,16.2648,16.1941,16.2093,134156.0
2016-05-09 10:30:00,32.1,32.1,31.99,32.04,115054.0,16.2093,16.2093,16.1537,16.179,115054.0
2016-05-09 11:00:00,32.04,32.07,31.94,32.0,133567.0,16.179,16.1941,16.1285,16.1588,133567.0
2016-05-09 11:30:00,32.0,32.09,31.97,32.06,118470.0,16.1588,16.2042,16.1436,16.1891,118470.0
2016-05-09 12:00:00,32.06,32.09,32.02,32.02,121074.0,16.1891,16.2042,16.1689,16.1689,121074.0
2016-05-09 12:30:00,32.02,32.05,31.98,32.04,110311.0,16.1689,16.184,16.1487,16.179,110311.0
2016-05-09 13:00:00,32.04,32.09,32.03,32.06,90825.0,16.179,16.2042,16.1739,16.1891,90825.0
2016-05-09 13:30:00,32.06,32.07,32.03,32.06,73925.0,16.1891,16.1941,16.1739,16.1891,73925.0
2016-05-09 14:00:00,32.07,32.11,32.04,32.08,121111.0,16.1941,16.2143,16.179,16.1992,121111.0
2016-05-09 14:30:00,32.08,32.15,32.08,32.15,66545.0,16.1992,16.2345,16.1992,16.2345,66545.0
2016-05-09 15:00:00,32.14,32.15,32.1,32.1,69916.0,16.2295,16.2345,16.2093,16.2093,69916.0
2016-05-09 15:30:00,32.11,32.12,32.04,32.08,268015.0,16.2143,16.2194,16.179,16.1992,268015.0
2016-05-10 09:30:00,32.19,32.47,32.15,32.44,263662.0,16.2547,16.3961,16.2345,16.381,263662.0
2016-05-10 10:00:00,32.44,32.47,32.38,32.39,96806.0,16.381,16.3961,16.3507,16.3557,96806.0
2016-05-10 10:30:00,32.39,32.55,32.38,32.54,242082.0,16.3557,16.4365,16.3507,16.4315,242082.0
2016-05-10 11:00:00,32.55,32.62,32.54,32.55,149384.0,16.4365,16.4719,16.4315,16.4365,149384.0
2016-05-10 11:30:00,32.56,32.57,32.51,32.53,85752.0,16.4416,16.4466,16.4163,16.4264,85752.0
2016-05-10 12:00:00,32.54,32.64,32.53,32.61,70933.0,16.4315,16.482,16.4264,16.4668,70933.0
2016-05-10 12:30:00,32.61,32.62,32.53,32.54,65151.0,16.4668,16.4719,16.4264,16.4315,65151.0
2016-05-10 13:00:00,32.55,32.57,32.53,32.54,76763.0,16.4365,16.4466,16.4264,16.4315,76763.0
2016-05-10 13:30:00,32.54,32.59,32.54,32.58,66458.0,16.4315,16.4567,16.4315,16.4517,66458.0
2016-05-10 14:00:00,32.58,32.59,32.54,32.56,79426.0,16.4517,16.4567,16.4315,16.4416,79426.0
2016-05-10 14:30:00,32.56,32.63,32.55,32.57,76932.0,16.4416,16.4769,16.4365,16.4466,76932.0
2016-05-10 15:00:00,32.57,32.62,32.56,32.6,99641.0,16.4466,16.4719,16.4416,16.4618,99641.0
2016-05-10 15:30:00,32.59,32.64,32.57,32.61,232209.0,16.4567,16.482,16.4466,16.4668,232209.0
2016-05-11 09:30:00,32.63,32.68,32.56,32.61,185432.0,16.4769,16.5022,16.4416,16.4668,185432.0
2016-05-11 10:00:00,32.61,32.66,32.49,32.63,85618.0,16.4668,16.4921,16.4062,16.4769,85618.0
2016-05-11 10:30:00,32.64,32.7,32.62,32.65,138776.0,16.482,16.5123,16.4719,16.487,138776.0
2016-05-11 11:00:00,32.65,32.7,32.54,32.68,129760.0,16.487,16.5123,16.4315,16.5022,129760.0
2016-05-11 11:30:00,32.68,32.69,32.61,32.68,263108.0,16.5022,16.5072,16.4668,16.5022,263108.0
2016-05-11 12:00:00,32.67,32.73,32.66,32.73,141447.0,16.4971,16.5274,16.4921,16.5274,141447.0
2016-05-11 12:30:00,32.73,32.78,32.72,32.77,157575.0,16.5274,16.5526,16.5224,16.5476,157575.0
2016-05-11 13:00:00,32.77,32.79,32.71,32.74,80135.0,16.5476,16.5577,16.5173,16.5324,80135.0
2016-05-11 13:30:00,32.74,32.75,32.7,32.7,171287.0,16.5324,16.5375,16.5123,16.5123,171287.0
2016-05-11 14:00:00,32.7,32.71,32.61,32.67,253677.0,16.5123,16.5173,16.4668,16.4971,253677.0
2016-05-11 14:30:00,32.66,32.68,32.58,32.59,177088.0,16.4921,16.5022,16.4517,16.4567,177088.0
2016-05-11 15:00:00,32.6,32.61,32.56,32.61,144205.0,16.4618,16.4668,16.4416,16.4668,144205.0
2016-05-11 15:30:00,32.61,32.61,32.51,32.53,298589.0,16.4668,16.4668,16.4163,16.4264,298589.0
2016-05-12 09:30:00,33.03,33.1,32.97,32.98,378224.0,16.6789,16.7142,16.6486,16.6536,378224.0
2016-05-12 10:00:00,32.98,32.99,32.81,32.84,133217.0,16.6536,16.6587,16.5678,16.5829,133217.0
2016-05-12 10:30:00,32.84,32.91,32.8,32.89,139445.0,16.5829,16.6183,16.5627,16.6082,139445.0
2016-05-12 11:00:00,32.88,32.88,32.75,32.77,337376.0,16.6031,16.6031,16.5375,16.5476,337376.0
2016-05-12 11:30:00,32.77,32.84,32.67,32.75,300739.0,16.5476,16.5829,16.4971,16.5375,300739.0
2016-05-12 12:00:00,32.74,32.8,32.71,32.79,63364.0,16.5324,16.5627,16.5173,16.5577,63364.0
2016-05-12 12:30:00,32.79,32.86,32.74,32.86,83801.0,16.5577,16.593,16.5324,16.593,83801.0
2016-05-12 13:00:00,32.86,32.89,32.83,32.88,151429.0,16.593,16.6082,16.5779,16.6031,151429.0
2016-05-12 13:30:00,32.88,32.9,32.81,32.87,105546.0,16.6031,16.6132,16.5678,16.5981,105546.0
2016-05-12 14:00:00,32.88,32.97,32.87,32.93,101290.0,16.6031,16.6486,16.5981,16.6284,101290.0
2016-05-12 14:30:00,32.92,32.95,32.88,32.93,100662.0,16.6233,16.6385,16.6031,16.6284,100662.0
2016-05-12 15:00:00,32.93,32.95,32.87,32.88,117916.0,16.6284,16.6385,16.5981,16.6031,117916.0
2016-05-12 15:30:00,32.87,32.88,32.81,32.84,247120.0,16.5981,16.6031,16.5678,16.5829,247120.0
2016-05-13 09:30:00,32.45,32.64,32.45,32.47,351821.0,16.386,16.482,16.386,16.3961,351821.0
2016-05-13 10:00:00,32.48,32.63,32.45,32.56,186515.0,16.4012,16.4769,16.386,16.4416,186515.0
2016-05-13 10:30:00,32.56,32.59,32.49,32.57,178272.0,16.4416,16.4567,16.4062,16.4466,178272.0
2016-05-13 11:00:00,32.57,32.68,32.53,32.67,262355.0,16.4466,16.5022,16.4264,16.4971,262355.0
2016-05-13 11:30:00,32.69,32.76,32.68,32.7,152281.0,16.5072,16.5425,16.5022,16.5123,152281.0
2016-05-13 12:00:00,32.7,32.71,32.62,32.66,145407.0,16.5123,16.5173,16.4719,16.4921,145407.0
2016-05-13 12:30:00,32.66,32.7,32.61,32.65,116227.0,16.4921,16.5123,16.4668,16.487,116227.0
2016-05-13 13:00:00,32.65,32.67,32.62,32.63,134081.0,16.487,16.4971,16.4719,16.4769,134081.0
2016-05-13 13:30:00,32.63,32.65,32.57,32.59,145726.0,16.4769,16.487,16.4466,16.4567,145726.0
2016-05-13 14:00:00,32.59,32.63,32.53,32.56,219480.0,16.4567,16.4769,16.4264,16.4416,219480.0
2016-05-13 14:30:00,32.55,32.55,32.47,32.51,137204.0,16.4365,16.4365,16.3961,16.4163,137204.0
2016-05-13 15:00:00,32.5,32.6,32.5,32.59,246546.0,16.4113,16.4618,16.4113,16.4567,246546.0
2016-05-13 15:30:00,32.59,32.61,32.5,32.53,328794.0,16.4567,16.4668,16.4113,16.4264,328794.0
2016-05-16 09:30:00,32.48,32.73,32.48,32.66,393510.0,16.4012,16.5274,16.4012,16.4921,393510.0
2016-05-16 10:00:00,32.67,32.68,32.55,32.65,324290.0,16.4971,16.5022,16.4365,16.487,324290.0
2016-05-16 10:30:00,32.65,32.76,32.65,32.74,268767.0,16.487,16.5425,16.487,16.5324,268767.0
2016-05-16 11:00:00,32.73,32.77,32.68,32.7,360971.0,16.5274,16.5476,16.5022,16.5123,360971.0
2016-05-16 11:30:00,32.71,32.75,32.68,32.68,170383.0,16.5173,16.5375,16.5022,16.5022,170383.0
2016-05-16 12:00:00,32.69,32.75,32.67,32.72,143095.0,16.5072,16.5375,16.4971,16.5224,143095.0
2016-05-16 12:30:00,32.72,32.73,32.69,32.73,93899.0,16.5224,16.5274,16.5072,16.5274,93899.0
2016-05-16 13:00:00,32.73,32.75,32.69,32.7,98007.0,16.5274,16.5375,16.5072,16.5123,98007.0
2016-05-16 13:30:00,32.7,32.72,32.68,32.71,131485.0,16.5123,16.5224,16.5022,16.5173,131485.0
2016-05-16 14:00:00,32.71,32.78,32.7,32.75,185441.0,16.5173,16.5526,16.5123,16.5375,185441.0
2016-05-16 14:30:00,32.75,32.75,32.71,32.73,156130.0,16.5375,16.5375,16.5173,16.5274,156130.0
2016-05-16 15:00:00,32.73,32.76,32.73,32.74,140952.0,16.5274,16.5425,16.5274,16.5324,140952.0
2016-05-16 15:30:00,32.75,32.76,32.72,32.74,370200.0,16.5375,16.5425,16.5224,16.5324,370200.0
2016-05-17 09:30:00,33.46,33.5,33.26,33.33,615688.0,16.896,16.9162,16.795,16.8304,615688.0
2016-05-17 10:00:00,33.33,33.4,33.26,33.31,296422.0,16.8304,16.8657,16.795,16.8203,296422.0
2016-05-17 10:30:00,33.31,33.43,33.22,33.42,240997.0,16.8203,16.8809,16.7748,16.8758,240997.0
2016-05-17 11:00:00,33.42,33.52,33.41,33.45,313253.0,16.8758,16.9263,16.8708,16.891,313253.0
2016-05-17 11:30:00,33.45,33.52,33.37,33.51,418450.0,16.891,16.9263,16.8506,16.9213,418450.0
2016-05-17 12:00:00,33.52,33.61,33.48,33.6,271797.0,16.9263,16.9718,16.9061,16.9667,271797.0
2016-05-17 12:30:00,33.6,33.61,33.56,33.6,268778.0,16.9667,16.9718,16.9465,16.9667,268778.0
2016-05-17 13:00:00,33.6,33.63,33.57,33.62,176698.0,16.9667,16.9819,16.9516,16.9768,176698.0
2016-05-17 13:30:00,33.62,33.68,33.61,33.63,453062.0,16.9768,17.0071,16.9718,16.9819,453062.0
2016-05-17 14:00:00,33.62,33.66,33.5,33.55,504017.0,16.9768,16.997,16.9162,16.9415,504017.0
2016-05-17 14:30:00,33.55,33.75,33.54,33.73,489408.0,16.9415,17.0425,16.9364,17.0324,489408.0
2016-05-17 15:00:00,33.73,33.77,33.65,33.65,456113.0,17.0324,17.0526,16.992,16.992,456113.0
2016-05-17 15:30:00,33.66,33.69,33.57,33.58,743557.0,16.997,17.0122,16.9516,16.9566,743557.0
2016-05-18 09:30:00,33.91,33.93,33.83,33.9,694773.0,17.1233,17.1334,17.0829,17.1182,694773.0
2016-05-18 10:00:00,33.9,33.99,33.86,33.98,219883.0,17.1182,17.1637,17.098,17.1586,219883.0
2016-05-18 10:30:00,33.97,33.99,33.86,33.98,645961.0,17.1536,17.1637,17.098,17.1586,645961.0
2016-05-18 11:00:00,33.99,34.12,33.95,34.11,515066.0,17.1637,17.2293,17.1435,17.2242,515066.0
2016-05-18 11:30:00,34.12,34.23,34.05,34.21,414292.0,17.2293,17.2848,17.1939,17.2747,414292.0
2016-05-18 12:00:00,34.21,34.25,34.18,34.22,353672.0,17.2747,17.2949,17.2596,17.2798,353672.0
2016-05-18 12:30:00,34.21,34.32,34.21,34.31,242160.0,17.2747,17.3303,17.2747,17.3252,242160.0
2016-05-18 13:00:00,34.31,34.46,34.3,34.43,342500.0,17.3252,17.401,17.3202,17.3858,342500.0
2016-05-18 13:30:00,34.42,34.43,34.36,34.37,257168.0,17.3808,17.3858,17.3505,17.3555,257168.0
2016-05-18 14:00:00,34.36,34.37,33.97,34.01,695323.0,17.3505,17.3555,17.1536,17.1738,695323.0
2016-05-18 14:30:00,34.0,34.22,33.94,34.11,617662.0,17.1687,17.2798,17.1384,17.2242,617662.0
2016-05-18 15:00:00,34.1,34.19,33.97,33.99,348601.0,17.2192,17.2646,17.1536,17.1637,348601.0
2016-05-18 15:30:00,33.98,34.13,33.98,34.12,724191.0,17.1586,17.2343,17.1586,17.2293,724191.0
2016-05-19 09:30:00,33.8,33.83,33.63,33.63,371688.0,17.0677,17.0829,16.9819,16.9819,371688.0
2016-05-19 10:00:00,33.62,33.64,33.48,33.48,268317.0,16.9768,16.9869,16.9061,16.9061,268317.0
2016-05-19 10:30:00,33.48,33.59,33.46,33.5,287476.0,16.9061,16.9617,16.896,16.9162,287476.0
2016-05-19 11:00:00,33.5,33.55,33.4,33.44,359434.0,16.9162,16.9415,16.8657,16.8859,359434.0
2016-05-19 11:30:00,33.44,33.51,33.31,33.5,279488.0,16.8859,16.9213,16.8203,16.9162,279488.0
2016-05-19 12:00:00,33.49,33.55,33.48,33.5,105611.0,16.9112,16.9415,16.9061,16.9162,105611.0
2016-05-19 12:30:00,33.5,33.55,33.49,33.51,71469.0,16.9162,16.9415,16.9112,16.9213,71469.0
2016-05-19 13:00:00,33.51,33.59,33.5,33.59,99757.0,16.9213,16.9617,16.9162,16.9617,99757.0
2016-05-19 13:30:00,33.59,33.65,33.58,33.62,125591.0,16.9617,16.992,16.9566,16.9768,125591.0
2016-05-19 14:00:00,33.62,33.69,33.6,33.68,183905.0,16.9768,17.0122,16.9667,17.0071,183905.0
2016-05-19 14:30:00,33.68,33.68,33.5,33.58,155413.0,17.0071,17.0071,16.9162,16.9566,155413.0
2016-05-19 15:00:00,33.58,33.74,33.57,33.64,312033.0,16.9566,17.0374,16.9516,16.9869,312033.0
2016-05-19 15:30:00,33.64,33.68,33.61,33.64,398592.0,16.9869,17.0071,16.9718,16.9869,398592.0
2016-05-20 09:30:00,33.69,33.77,33.67,33.73,380918.0,17.0122,17.0526,17.0021,17.0324,380918.0
2016-05-20 10:00:00,33.73,33.81,33.69,33.71,235260.0,17.0324,17.0728,17.0122,17.0223,235260.0
2016-05-20 10:30:00,33.72,33.79,33.68,33.7,219179.0,17.0273,17.0627,17.0071,17.0172,219179.0
2016-05-20 11:00:00,33.7,33.74,33.69,33.69,215956.0,17.0172,17.0374,17.0122,17.0122,215956.0
2016-05-20 11:30:00,33.7,33.84,33.7,33.83,322106.0,17.0172,17.0879,17.0172,17.0829,322106.0
2016-05-20 12:00:00,33.83,33.85,33.8,33.84,129238.0,17.0829,17.093,17.0677,17.0879,129238.0
2016-05-20 12:30:00,33.84,33.88,33.82,33.88,159040.0,17.0879,17.1081,17.0778,17.1081,159040.0
2016-05-20 13:00:00,33.88,33.92,33.87,33.89,185284.0,17.1081,17.1283,17.1031,17.1132,185284.0
2016-05-20 13:30:00,33.88,33.89,33.84,33.89,124028.0,17.1081,17.1132,17.0879,17.1132,124028.0
2016-05-20 14:00:00,33.89,33.92,33.81,33.86,161707.0,17.1132,17.1283,17.0728,17.098,161707.0
2016-05-20 14:30:00,33.86,33.86,33.75,33.76,107684.0,17.098,17.098,17.0425,17.0475,107684.0
2016-05-20 15:00:00,33.76,33.76,33.66,33.67,177307.0,17.0475,17.0475,16.997,17.0021,177307.0
2016-05-20 15:30:00,33.68,33.7,33.65,33.67,389615.0,17.0071,17.0172,16.992,17.0021,389615.0
2016-05-23 09:30:00,33.24,33.32,33.2,33.26,605597.0,16.7849,16.8253,16.7647,16.795,605597.0
2016-05-23 10:00:00,33.26,33.32,33.23,33.24,225241.0,16.795,16.8253,16.7799,16.7849,225241.0
2016-05-23 10:30:00,33.23,33.25,33.14,33.15,344056.0,16.7799,16.79,16.7344,16.7395,344056.0
2016-05-23 11:00:00,33.14,33.25,33.13,33.19,238383.0,16.7344,16.79,16.7294,16.7597,238383.0
2016-05-23 11:30:00,33.2,33.22,33.1,33.13,109266.0,16.7647,16.7748,16.7142,16.7294,109266.0
2016-05-23 12:00:00,33.13,33.13,33.09,33.1,99384.0,16.7294,16.7294,16.7092,16.7142,99384.0
2016-05-23 12:30:00,33.11,33.14,33.09,33.14,79863.0,16.7193,16.7344,16.7092,16.7344,79863.0
2016-05-23 13:00:00,33.14,33.19,33.13,33.18,78879.0,16.7344,16.7597,16.7294,16.7546,78879.0
2016-05-23 13:30:00,33.18,33.19,33.15,33.16,101153.0,16.7546,16.7597,16.7395,16.7445,101153.0
2016-05-23 14:00:00,33.15,33.26,33.15,33.23,192285.0,16.7395,16.795,16.7395,16.7799,192285.0
2016-05-23 14:30:00,33.23,33.28,33.22,33.26,175927.0,16.7799,16.8051,16.7748,16.795,175927.0
2016-05-23 15:00:00,33.27,33.29,33.19,33.19,139979.0,16.8001,16.8102,16.7597,16.7597,139979.0
2016-05-23 15:30:00,33.19,33.25,33.12,33.14,498042.0,16.7597,16.79,16.7243,16.7344,498042.0
2016-05-24 09:30:00,33.44,33.55,33.42,33.48,228892.0,16.8859,16.9415,16.8758,16.9061,228892.0
2016-05-24 10:00:00,33.49,33.58,33.46,33.55,148395.0,16.9112,16.9566,16.896,16.9415,148395.0
2016-05-24 10:30:00,33.55,33.55,33.47,33.51,161430.0,16.9415,16.9415,16.9011,16.9213,161430.0
2016-05-24 11:00:00,33.51,33.68,33.51,33.67,164274.0,16.9213,17.0071,16.9213,17.0021,164274.0
2016-05-24 11:30:00,33.68,33.72,33.61,33.64,208419.0,17.0071,17.0273,16.9718,16.9869,208419.0
2016-05-24 12:00:00,33.64,33.64,33.58,33.61,80793.0,16.9869,16.9869,16.9566,16.9718,80793.0
2016-05-24 12:30:00,33.6,33.68,33.6,33.68,88228.0,16.9667,17.0071,16.9667,17.0071,88228.0
2016-05-24 13:00:00,33.68,33.69,33.6,33.62,76508.0,17.0071,17.0122,16.9667,16.9768,76508.0
2016-05-24 13:30:00,33.61,33.63,33.56,33.58,130043.0,16.9718,16.9819,16.9465,16.9566,130043.0
2016-05-24 14:00:00,33.58,33.61,33.55,33.61,96084.0,16.9566,16.9718,16.9415,16.9718,96084.0
2016-05-24 14:30:00,33.61,33.69,33.6,33.67,131662.0,16.9718,17.0122,16.9667,17.0021,131662.0
2016-05-24 15:00:00,33.66,33.73,33.66,33.73,118136.0,16.997,17.0324,16.997,17.0324,118136.0
2016-05-24 15:30:00,33.73,33.77,33.7,33.74,353188.0,17.0324,17.0526,17.0172,17.0374,353188.0
2016-05-25 09:30:00,34.06,34.11,34.02,34.11,467220.0,17.199,17.2242,17.1788,17.2242,467220.0
2016-05-25 10:00:00,34.11,34.22,34.1,34.2,271384.0,17.2242,17.2798,17.2192,17.2697,271384.0
2016-05-25 10:30:00,34.19,34.21,34.1,34.13,319194.0,17.2646,17.2747,17.2192,17.2343,319194.0
2016-05-25 11:00:00,34.12,34.18,34.11,34.16,138197.0,17.2293,17.2596,17.2242,17.2495,138197.0
2016-05-25 11:30:00,34.15,34.21,34.14,34.18,194805.0,17.2444,17.2747,17.2394,17.2596,194805.0
2016-05-25 12:00:00,34.18,34.19,34.16,34.17,131843.0,17.2596,17.2646,17.2495,17.2545,131843.0
2016-05-25 12:30:00,34.16,34.24,34.16,34.23,137845.0,17.2495,17.2899,17.2495,17.2848,137845.0
2016-05-25 13:00:00,34.24,34.31,34.23,34.3,130496.0,17.2899,17.3252,17.2848,17.3202,130496.0
2016-05-25 13:30:00,34.3,34.31,34.25,34.29,136310.0,17.3202,17.3252,17.2949,17.3151,136310.0
2016-05-25 14:00:00,34.28,34.28,34.21,34.26,150329.0,17.3101,17.3101,17.2747,17.3,150329.0
2016-05-25 14:30:00,34.26,34.29,34.22,34.25,156606.0,17.3,17.3151,17.2798,17.2949,156606.0
2016-05-25 15:00:00,34.26,34.28,34.23,34.26,186148.0,17.3,17.3101,17.2848,17.3,186148.0
2016-05-25 15:30:00,34.26,34.26,34.18,34.19,294826.0,17.3,17.3,17.2596,17.2646,294826.0
2016-05-26 09:30:00,34.35,34.43,34.28,34.34,288089.0,17.3454,17.3858,17.3101,17.3404,288089.0
2016-05-26 10:00:00,34.34,34.48,34.34,34.47,109628.0,17.3404,17.4111,17.3404,17.406,109628.0
2016-05-26 10:30:00,34.48,34.52,34.44,34.46,374586.0,17.4111,17.4313,17.3909,17.401,374586.0
2016-05-26 11:00:00,34.46,34.54,34.44,34.54,360180.0,17.401,17.4414,17.3909,17.4414,360180.0
2016-05-26 11:30:00,34.54,34.68,34.52,34.58,362163.0,17.4414,17.5121,17.4313,17.4616,362163.0
2016-05-26 12:00:00,34.58,34.58,34.51,34.53,72417.0,17.4616,17.4616,17.4262,17.4363,72417.0
2016-05-26 12:30:00,34.52,34.53,34.45,34.47,73427.0,17.4313,17.4363,17.3959,17.406,73427.0
2016-05-26 13:00:00,34.47,34.52,34.45,34.51,67933.0,17.406,17.4313,17.3959,17.4262,67933.0
2016-05-26 13:30:00,34.51,34.52,34.45,34.47,55993.0,17.4262,17.4313,17.3959,17.406,55993.0
2016-05-26 14:00:00,34.47,34.5,34.43,34.48,101237.0,17.406,17.4212,17.3858,17.4111,101237.0
2016-05-26 14:30:00,34.48,34.5,34.45,34.47,88274.0,17.4111,17.4212,17.3959,17.406,88274.0
2016-05-26 15:00:00,34.48,34.51,34.47,34.49,91610.0,17.4111,17.4262,17.406,17.4161,91610.0
2016-05-26 15:30:00,34.49,34.5,34.44,34.49,203904.0,17.4161,17.4212,17.3909,17.4161,203904.0
2016-05-27 09:30:00,34.33,34.5,34.31,34.5,414801.0,17.3353,17.4212,17.3252,17.4212,414801.0
2016-05-27 10:00:00,34.49,34.52,34.45,34.5,185989.0,17.4161,17.4313,17.3959,17.4212,185989.0
2016-05-27 10:30:00,34.5,34.7,34.47,34.52,263146.0,17.4212,17.5222,17.406,17.4313,263146.0
2016-05-27 11:00:00,34.51,34.52,34.39,34.52,159461.0,17.4262,17.4313,17.3656,17.4313,159461.0
2016-05-27 11:30:00,34.52,34.62,34.52,34.55,229874.0,17.4313,17.4818,17.4313,17.4464,229874.0
2016-05-27 12:00:00,34.56,34.68,34.55,34.56,191114.0,17.4515,17.5121,17.4464,17.4515,191114.0
2016-05-27 12:30:00,34.57,34.61,34.53,34.58,90522.0,17.4565,17.4767,17.4363,17.4616,90522.0
2016-05-27 13:00:00,34.58,34.66,34.56,34.62,134953.0,17.4616,17.502,17.4515,17.4818,134953.0
2016-05-27 13:30:00,34.62,34.67,34.53,34.58,139281.0,17.4818,17.507,17.4363,17.4616,139281.0
2016-05-27 14:00:00,34.57,34.62,34.54,34.58,88460.0,17.4565,17.4818,17.4414,17.4616,88460.0
2016-05-27 14:30:00,34.59,34.6,34.52,34.52,105624.0,17.4666,17.4717,17.4313,17.4313,105624.0
2016-05-27 15:00:00,34.52,34.53,34.49,34.52,123114.0,17.4313,17.4363,17.4161,17.4313,123114.0
2016-05-27 15:30:00,34.52,34.69,34.52,34.69,902938.0,17.4313,17.5171,17.4313,17.5171,902938.0
2016-05-31 09:30:00,34.49,34.56,34.45,34.48,389747.0,17.4161,17.4515,17.3959,17.4111,389747.0
2016-05-31 10:00:00,34.48,34.55,34.47,34.5,286866.0,17.4111,17.4464,17.406,17.4212,286866.0
2016-05-31 10:30:00,34.51,34.51,34.2,34.22,412202.0,17.4262,17.4262,17.2697,17.2798,412202.0
2016-05-31 11:00:00,34.23,34.23,34.1,34.12,264588.0,17.2848,17.2848,17.2192,17.2293,264588.0
2016-05-31 11:30:00,34.11,34.18,34.08,34.12,287293.0,17.2242,17.2596,17.2091,17.2293,287293.0
2016-05-31 12:00:00,34.11,34.12,34.04,34.06,74070.0,17.2242,17.2293,17.1889,17.199,74070.0
2016-05-31 12:30:00,34.06,34.09,34.05,34.06,76374.0,17.199,17.2141,17.1939,17.199,76374.0
2016-05-31 13:00:00,34.06,34.08,34.03,34.07,120920.0,17.199,17.2091,17.1839,17.204,120920.0
2016-05-31 13:30:00,34.08,34.08,33.99,34.0,102138.0,17.2091,17.2091,17.1637,17.1687,102138.0
2016-05-31 14:00:00,33.99,33.99,33.86,33.93,281627.0,17.1637,17.1637,17.098,17.1334,281627.0
2016-05-31 14:30:00,33.92,33.93,33.89,33.93,130373.0,17.1283,17.1334,17.1132,17.1334,130373.0
2016-05-31 15:00:00,33.91,33.96,33.88,33.95,140471.0,17.1233,17.1485,17.1081,17.1435,140471.0
2016-05-31 15:30:00,33.95,34.05,33.94,34.0,382592.0,17.1435,17.1939,17.1384,17.1687,382592.0
2016-06-01 09:30:00,33.32,33.56,33.3,33.47,636847.0,16.8253,16.9465,16.8152,16.9011,636847.0
2016-06-01 10:00:00,33.48,33.59,33.47,33.52,234516.0,16.9061,16.9617,16.9011,16.9263,234516.0
2016-06-01 10:30:00,33.52,33.63,33.52,33.61,220786.0,16.9263,16.9819,16.9263,16.9718,220786.0
2016-06-01 11:00:00,33.62,33.65,33.52,33.56,304523.0,16.9768,16.992,16.9263,16.9465,304523.0
2016-06-01 11:30:00,33.56,33.63,33.56,33.58,114823.0,16.9465,16.9819,16.9465,16.9566,114823.0
2016-06-01 12:00:00,33.59,33.63,33.54,33.56,110182.0,16.9617,16.9819,16.9364,16.9465,110182.0
2016-06-01 12:30:00,33.55,33.63,33.54,33.62,103659.0,16.9415,16.9819,16.9364,16.9768,103659.0
2016-06-01 13:00:00,33.63,33.64,33.6,33.6,66827.0,16.9819,16.9869,16.9667,16.9667,66827.0
2016-06-01 13:30:00,33.6,33.64,33.55,33.64,105815.0,16.9667,16.9869,16.9415,16.9869,105815.0
2016-06-01 14:00:00,33.64,33.69,33.59,33.66,102165.0,16.9869,17.0122,16.9617,16.997,102165.0
2016-06-01 14:30:00,33.67,33.73,33.63,33.73,125049.0,17.0021,17.0324,16.9819,17.0324,125049.0
2016-06-01 15:00:00,33.72,33.73,33.66,33.67,120840.0,17.0273,17.0324,16.997,17.0021,120840.0
2016-06-01 15:30:00,33.66,33.7,33.63,33.7,295040.0,16.997,17.0172,16.9819,17.0172,295040.0
2016-06-02 09:30:00,33.55,33.63,33.51,33.6,235650.0,16.9415,16.9819,16.9213,16.9667,235650.0
2016-06-02 10:00:00,33.6,33.73,33.6,33.68,180177.0,16.9667,17.0324,16.9667,17.0071,180177.0
2016-06-02 10:30:00,33.68,33.73,33.62,33.65,197919.0,17.0071,17.0324,16.9768,16.992,197919.0
2016-06-02 11:00:00,33.65,33.7,33.61,33.64,257737.0,16.992,17.0172,16.9718,16.9869,257737.0
2016-06-02 11:30:00,33.65,33.67,33.54,33.66,345511.0,16.992,17.0021,16.9364,16.997,345511.0
2016-06-02 12:00:00,33.66,33.67,33.63,33.66,79053.0,16.997,17.0021,16.9819,16.997,79053.0
2016-06-02 12:30:00,33.66,33.67,33.64,33.67,52342.0,16.997,17.0021,16.9869,17.0021,52342.0
2016-06-02 13:00:00,33.67,33.69,33.66,33.69,90718.0,17.0021,17.0122,16.997,17.0122,90718.0
2016-06-02 13:30:00,33.69,33.77,33.69,33.76,207407.0,17.0122,17.0526,17.0122,17.0475,207407.0
2016-06-02 14:00:00,33.75,33.81,33.74,33.75,188025.0,17.0425,17.0728,17.0374,17.0425,188025.0
2016-06-02 14:30:00,33.75,33.77,33.73,33.75,145863.0,17.0425,17.0526,17.0324,17.0425,145863.0
2016-06-02 15:00:00,33.75,33.76,33.73,33.76,133399.0,17.0425,17.0475,17.0324,17.0475,133399.0
2016-06-02 15:30:00,33.76,33.8,33.73,33.79,281496.0,17.0475,17.0677,17.0324,17.0627,281496.0
2016-06-03 09:30:00,33.71,33.77,33.53,33.6,289859.0,17.0223,17.0526,16.9314,16.9667,289859.0
2016-06-03 10:00:00,33.6,33.61,33.45,33.51,146011.0,16.9667,16.9718,16.891,16.9213,146011.0
2016-06-03 10:30:00,33.51,33.66,33.49,33.65,194076.0,16.9213,16.997,16.9112,16.992,194076.0
2016-06-03 11:00:00,33.66,33.73,33.65,33.73,144319.0,16.997,17.0324,16.992,17.0324,144319.0
2016-06-03 11:30:00,33.73,33.81,33.69,33.8,95380.0,17.0324,17.0728,17.0122,17.0677,95380.0
2016-06-03 12:00:00,33.8,33.81,33.76,33.77,55816.0,17.0677,17.0728,17.0475,17.0526,55816.0
2016-06-03 12:30:00,33.77,33.8,33.72,33.73,53358.0,17.0526,17.0677,17.0273,17.0324,53358.0
2016-06-03 13:00:00,33.73,33.76,33.72,33.75,61341.0,17.0324,17.0475,17.0273,17.0425,61341.0
2016-06-03 13:30:00,33.74,33.79,33.72,33.78,80922.0,17.0374,17.0627,17.0273,17.0576,80922.0
2016-06-03 14:00:00,33.77,33.79,33.73,33.76,105559.0,17.0526,17.0627,17.0324,17.0475,105559.0
2016-06-03 14:30:00,33.76,33.82,33.74,33.79,167458.0,17.0475,17.0778,17.0374,17.0627,167458.0
2016-06-03 15:00:00,33.78,33.8,33.75,33.78,212376.0,17.0576,17.0677,17.0425,17.0576,212376.0
2016-06-03 15:30:00,33.79,33.83,33.78,33.82,239195.0,17.0627,17.0829,17.0576,17.0778,239195.0
2016-06-06 09:30:00,33.78,33.98,33.77,33.97,418355.0,17.0576,17.1586,17.0526,17.1536,418355.0
2016-06-06 10:00:00,33.96,34.07,33.95,34.07,221686.0,17.1485,17.204,17.1435,17.204,221686.0
2016-06-06 10:30:00,34.07,34.12,34.02,34.06,306819.0,17.204,17.2293,17.1788,17.199,306819.0
2016-06-06 11:00:00,34.05,34.12,34.05,34.06,265457.0,17.1939,17.2293,17.1939,17.199,265457.0
2016-06-06 11:30:00,34.05,34.09,34.02,34.06,144800.0,17.1939,17.2141,17.1788,17.199,144800.0
2016-06-06 12:00:00,34.06,34.07,34.0,34.02,163428.0,17.199,17.204,17.1687,17.1788,163428.0
2016-06-06 12:30:00,34.02,34.04,33.87,33.91,164807.0,17.1788,17.1889,17.1031,17.1233,164807.0
2016-06-06 13:00:00,33.91,33.95,33.9,33.9,81301.0,17.1233,17.1435,17.1182,17.1182,81301.0
2016-06-06 13:30:00,33.9,33.97,33.87,33.96,88201.0,17.1182,17.1536,17.1031,17.1485,88201.0
2016-06-06 14:00:00,33.97,34.08,33.94,34.07,239601.0,17.1536,17.2091,17.1384,17.204,239601.0
2016-06-06 14:30:00,34.07,34.09,34.03,34.07,186746.0,17.204,17.2141,17.1839,17.204,186746.0
2016-06-06 15:00:00,34.08,34.09,34.03,34.06,178958.0,17.2091,17.2141,17.1839,17.199,178958.0
2016-06-06 15:30:00,34.06,34.07,34.0,34.02,344897.0,17.199,17.204,17.1687,17.1788,344897.0
2016-06-07 09:30:00,34.03,34.21,34.02,34.17,446014.0,17.1839,17.2747,17.1788,17.2545,446014.0
2016-06-07 10:00:00,34.17,34.21,34.1,34.1,319533.0,17.2545,17.2747,17.2192,17.2192,319533.0
2016-06-07 10:30:00,34.11,34.15,34.08,34.15,259318.0,17.2242,17.2444,17.2091,17.2444,259318.0
2016-06-07 11:00:00,34.15,34.2,34.13,34.17,129736.0,17.2444,17.2697,17.2343,17.2545,129736.0
2016-06-07 11:30:00,34.16,34.24,34.16,34.22,120468.0,17.2495,17.2899,17.2495,17.2798,120468.0
2016-06-07 12:00:00,34.23,34.23,34.19,34.2,88617.0,17.2848,17.2848,17.2646,17.2697,88617.0
2016-06-07 12:30:00,34.2,34.23,34.2,34.21,79295.0,17.2697,17.2848,17.2697,17.2747,79295.0
2016-06-07 13:00:00,34.21,34.24,34.2,34.23,97584.0,17.2747,17.2899,17.2697,17.2848,97584.0
2016-06-07 13:30:00,34.24,34.24,34.2,34.2,84625.0,17.2899,17.2899,17.2697,17.2697,84625.0
2016-06-07 14:00:00,34.2,34.25,34.19,34.24,138989.0,17.2697,17.2949,17.2646,17.2899,138989.0
2016-06-07 14:30:00,34.23,34.26,34.23,34.25,145278.0,17.2848,17.3,17.2848,17.2949,145278.0
2016-06-07 15:00:00,34.25,34.25,34.18,34.2,260615.0,17.2949,17.2949,17.2596,17.2697,260615.0
2016-06-07 15:30:00,34.21,34.23,34.17,34.18,648864.0,17.2747,17.2848,17.2545,17.2596,648864.0
2016-06-08 09:30:00,32.95,33.01,32.88,32.98,568800.0,17.6524,17.6845,17.6149,17.6685,568800.0
2016-06-08 10:00:00,32.98,33.01,32.85,32.91,263547.0,17.6685,17.6845,17.5988,17.631,263547.0
2016-06-08 10:30:00,32.9,33.0,32.88,32.96,189885.0,17.6256,17.6792,17.6149,17.6577,189885.0
2016-06-08 11:00:00,32.97,33.02,32.92,32.99,171169.0,17.6631,17.6899,17.6363,17.6738,171169.0
2016-06-08 11:30:00,33.0,33.06,32.93,32.95,171707.0,17.6792,17.7113,17.6417,17.6524,171707.0
2016-06-08 12:00:00,32.95,32.97,32.93,32.96,92697.0,17.6524,17.6631,17.6417,17.6577,92697.0
2016-06-08 12:30:00,32.95,32.97,32.94,32.97,110224.0,17.6524,17.6631,17.647,17.6631,110224.0
2016-06-08 13:00:00,32.96,33.04,32.96,33.02,197910.0,17.6577,17.7006,17.6577,17.6899,197910.0
2016-06-08 13:30:00,33.01,33.02,32.98,32.99,109016.0,17.6845,17.6899,17.6685,17.6738,109016.0
2016-06-08 14:00:00,32.98,32.99,32.93,32.96,119601.0,17.6685,17.6738,17.6417,17.6577,119601.0
2016-06-08 14:30:00,32.96,33.0,32.92,32.94,161669.0,17.6577,17.6792,17.6363,17.647,161669.0
2016-06-08 15:00:00,32.93,32.94,32.88,32.88,140881.0,17.6417,17.647,17.6149,17.6149,140881.0
2016-06-08 15:30:00,32.89,32.95,32.88,32.95,383590.0,17.6202,17.6524,17.6149,17.6524,383590.0
2016-06-09 09:30:00,32.52,32.6,32.48,32.59,524204.0,17.422,17.4649,17.4006,17.4595,524204.0
2016-06-09 10:00:00,32.58,32.59,32.46,32.46,274435.0,17.4542,17.4595,17.3899,17.3899,274435.0
2016-06-09 10:30:00,32.47,32.53,32.45,32.48,275542.0,17.3952,17.4274,17.3845,17.4006,275542.0
2016-06-09 11:00:00,32.47,32.52,32.3,32.3,283151.0,17.3952,17.422,17.3042,17.3042,283151.0
2016-06-09 11:30:00,32.3,32.32,32.24,32.24,198557.0,17.3042,17.3149,17.272,17.272,198557.0
2016-06-09 12:00:00,32.24,32.29,32.23,32.24,240122.0,17.272,17.2988,17.2667,17.272,240122.0
2016-06-09 12:30:00,32.24,32.27,32.22,32.24,192274.0,17.272,17.2881,17.2613,17.272,192274.0
2016-06-09 13:00:00,32.23,32.26,32.22,32.25,140588.0,17.2667,17.2827,17.2613,17.2774,140588.0
2016-06-09 13:30:00,32.25,32.26,32.16,32.18,198616.0,17.2774,17.2827,17.2292,17.2399,198616.0
2016-06-09 14:00:00,32.18,32.18,32.12,32.18,288574.0,17.2399,17.2399,17.2077,17.2399,288574.0
2016-06-09 14:30:00,32.18,32.23,32.17,32.2,232051.0,17.2399,17.2667,17.2345,17.2506,232051.0
2016-06-09 15:00:00,32.2,32.23,32.17,32.22,356254.0,17.2506,17.2667,17.2345,17.2613,356254.0
2016-06-09 15:30:00,32.22,32.33,32.21,32.21,824947.0,17.2613,17.3202,17.2559,17.2559,824947.0
2016-06-10 09:30:00,31.2,31.31,31.16,31.24,1269996.0,16.7149,16.7738,16.6934,16.7363,1269996.0
2016-06-10 10:00:00,31.24,31.24,31.08,31.08,595164.0,16.7363,16.7363,16.6506,16.6506,595164.0
2016-06-10 10:30:00,31.08,31.17,31.05,31.12,464774.0,16.6506,16.6988,16.6345,16.672,464774.0
2016-06-10 11:00:00,31.11,31.34,31.11,31.33,494621.0,16.6666,16.7899,16.6666,16.7845,494621.0
2016-06-10 11:30:00,31.34,31.38,31.25,31.33,249285.0,16.7899,16.8113,16.7416,16.7845,249285.0
2016-06-10 12:00:00,31.32,31.34,31.26,31.27,133785.0,16.7791,16.7899,16.747,16.7524,133785.0
2016-06-10 12:30:00,31.26,31.29,31.23,31.29,126635.0,16.747,16.7631,16.7309,16.7631,126635.0
2016-06-10 13:00:00,31.29,31.3,31.26,31.3,133290.0,16.7631,16.7684,16.747,16.7684,133290.0
2016-06-10 13:30:00,31.3,31.3,31.04,31.09,336937.0,16.7684,16.7684,16.6291,16.6559,336937.0
2016-06-10 14:00:00,31.09,31.11,31.0,31.01,249035.0,16.6559,16.6666,16.6077,16.6131,249035.0
2016-06-10 14:30:00,31.01,31.1,31.0,31.04,160691.0,16.6131,16.6613,16.6077,16.6291,160691.0
2016-06-10 15:00:00,31.04,31.15,31.02,31.12,321219.0,16.6291,16.6881,16.6184,16.672,321219.0
2016-06-10 15:30:00,31.12,31.21,31.12,31.17,1076629.0,16.672,16.7202,16.672,16.6988,1076629.0
2016-06-13 09:30:00,30.51,30.69,30.5,30.58,1153620.0,16.3452,16.4416,16.3398,16.3827,1153620.0
2016-06-13 10:00:00,30.57,30.73,30.57,30.72,537168.0,16.3773,16.4631,16.3773,16.4577,537168.0
2016-06-13 10:30:00,30.72,30.76,30.66,30.74,455198.0,16.4577,16.4791,16.4256,16.4684,455198.0
2016-06-13 11:00:00,30.74,30.76,30.59,30.64,394989.0,16.4684,16.4791,16.3881,16.4148,394989.0
2016-06-13 11:30:00,30.65,30.67,30.5,30.51,445514.0,16.4202,16.4309,16.3398,16.3452,445514.0
2016-06-13 12:00:00,30.52,30.65,30.5,30.57,340099.0,16.3506,16.4202,16.3398,16.3773,340099.0
2016-06-13 12:30:00,30.57,30.61,30.55,30.57,181509.0,16.3773,16.3988,16.3666,16.3773,181509.0
2016-06-13 13:00:00,30.58,30.61,30.56,30.6,656198.0,16.3827,16.3988,16.372,16.3934,656198.0
2016-06-13 13:30:00,30.6,30.6,30.54,30.57,610091.0,16.3934,16.3934,16.3613,16.3773,610091.0
2016-06-13 14:00:00,30.58,30.61,30.53,30.6,325786.0,16.3827,16.3988,16.3559,16.3934,325786.0
2016-06-13 14:30:00,30.6,30.71,30.59,30.7,647324.0,16.3934,16.4523,16.3881,16.447,647324.0
2016-06-13 15:00:00,30.7,30.71,30.58,30.62,393098.0,16.447,16.4523,16.3827,16.4041,393098.0
2016-06-13 15:30:00,30.62,30.66,30.57,30.65,937472.0,16.4041,16.4256,16.3773,16.4202,937472.0
2016-06-14 09:30:00,30.36,30.47,30.34,30.42,1199483.0,16.2648,16.3238,16.2541,16.297,1199483.0
2016-06-14 10:00:00,30.42,30.42,30.12,30.21,692730.0,16.297,16.297,16.1363,16.1845,692730.0
2016-06-14 10:30:00,30.21,30.29,30.14,30.18,452639.0,16.1845,16.2273,16.147,16.1684,452639.0
2016-06-14 11:00:00,30.18,30.28,30.02,30.03,712892.0,16.1684,16.222,16.0827,16.088,712892.0
2016-06-14 11:30:00,30.03,30.15,29.98,30.14,620409.0,16.088,16.1523,16.0613,16.147,620409.0
2016-06-14 12:00:00,30.14,30.23,30.06,30.21,185017.0,16.147,16.1952,16.1041,16.1845,185017.0
2016-06-14 12:30:00,30.22,30.23,30.13,30.16,195230.0,16.1898,16.1952,16.1416,16.1577,195230.0
2016-06-14 13:00:00,30.16,30.19,30.1,30.11,133035.0,16.1577,16.1738,16.1255,16.1309,133035.0
2016-06-14 13:30:00,30.1,30.13,30.1,30.12,181764.0,16.1255,16.1416,16.1255,16.1363,181764.0
2016-06-14 14:00:00,30.12,30.21,30.11,30.21,539034.0,16.1363,16.1845,16.1309,16.1845,539034.0
2016-06-14 14:30:00,30.2,30.22,30.14,30.15,232509.0,16.1791,16.1898,16.147,16.1523,232509.0
2016-06-14 15:00:00,30.15,30.25,30.13,30.24,417369.0,16.1523,16.2059,16.1416,16.2005,417369.0
2016-06-14 15:30:00,30.24,30.37,30.22,30.33,1499350.0,16.2005,16.2702,16.1898,16.2488,1499350.0
2016-06-15 09:30:00,30.54,30.73,30.51,30.73,412461.0,16.3613,16.4631,16.3452,16.4631,412461.0
2016-06-15 10:00:00,30.73,30.73,30.57,30.61,324330.0,16.4631,16.4631,16.3773,16.3988,324330.0
2016-06-15 10:30:00,30.62,30.67,30.54,30.58,262469.0,16.4041,16.4309,16.3613,16.3827,262469.0
2016-06-15 11:00:00,30.58,30.6,30.52,30.53,711316.0,16.3827,16.3934,16.3506,16.3559,711316.0
2016-06-15 11:30:00,30.54,30.55,30.37,30.41,287482.0,16.3613,16.3666,16.2702,16.2916,287482.0
2016-06-15 12:00:00,30.41,30.42,30.31,30.32,167909.0,16.2916,16.297,16.2381,16.2434,167909.0
2016-06-15 12:30:00,30.32,30.35,30.29,30.3,130679.0,16.2434,16.2595,16.2273,16.2327,130679.0
2016-06-15 13:00:00,30.3,30.33,30.28,30.33,144149.0,16.2327,16.2488,16.222,16.2488,144149.0
2016-06-15 13:30:00,30.33,30.4,30.32,30.4,174805.0,16.2488,16.2863,16.2434,16.2863,174805.0
2016-06-15 14:00:00,30.41,30.47,30.36,30.39,249225.0,16.2916,16.3238,16.2648,16.2809,249225.0
2016-06-15 14:30:00,30.37,30.47,30.35,30.46,366510.0,16.2702,16.3238,16.2595,16.3184,366510.0
2016-06-15 15:00:00,30.46,30.57,30.46,30.53,377192.0,16.3184,16.3773,16.3184,16.3559,377192.0
2016-06-15 15:30:00,30.54,30.55,30.32,30.36,598066.0,16.3613,16.3666,16.2434,16.2648,598066.0
2016-06-16 09:30:00,29.92,29.97,29.7,29.7,693649.0,16.0291,16.0559,15.9113,15.9113,693649.0
2016-06-16 10:00:00,29.7,29.78,29.65,29.67,639003.0,15.9113,15.9541,15.8845,15.8952,639003.0
2016-06-16 10:30:00,29.66,29.82,29.61,29.8,545489.0,15.8898,15.9755,15.863,15.9648,545489.0
2016-06-16 11:00:00,29.79,30.08,29.79,30.07,332956.0,15.9595,16.1148,15.9595,16.1095,332956.0
2016-06-16 11:30:00,30.08,30.1,29.95,29.99,271842.0,16.1148,16.1255,16.0452,16.0666,271842.0
2016-06-16 12:00:00,29.98,30.23,29.95,30.21,212134.0,16.0613,16.1952,16.0452,16.1845,212134.0
2016-06-16 12:30:00,30.21,30.31,30.15,30.26,331925.0,16.1845,16.2381,16.1523,16.2113,331925.0
2016-06-16 13:00:00,30.26,30.33,30.22,30.25,431847.0,16.2113,16.2488,16.1898,16.2059,431847.0
2016-06-16 13:30:00,30.26,30.29,30.18,30.19,309699.0,16.2113,16.2273,16.1684,16.1738,309699.0
2016-06-16 14:00:00,30.19,30.38,30.18,30.31,198763.0,16.1738,16.2756,16.1684,16.2381,198763.0
2016-06-16 14:30:00,30.31,30.46,30.29,30.41,425246.0,16.2381,16.3184,16.2273,16.2916,425246.0
2016-06-16 15:00:00,30.42,30.46,30.38,30.44,421071.0,16.297,16.3184,16.2756,16.3077,421071.0
2016-06-16 15:30:00,30.44,30.51,30.43,30.48,677526.0,16.3077,16.3452,16.3023,16.3291,677526.0
2016-06-17 09:30:00,30.71,30.71,30.58,30.62,639470.0,16.4523,16.4523,16.3827,16.4041,639470.0
2016-06-17 10:00:00,30.63,30.66,30.52,30.53,245896.0,16.4095,16.4256,16.3506,16.3559,245896.0
2016-06-17 10:30:00,30.52,30.63,30.46,30.6,361947.0,16.3506,16.4095,16.3184,16.3934,361947.0
2016-06-17 11:00:00,30.61,30.63,30.49,30.49,339758.0,16.3988,16.4095,16.3345,16.3345,339758.0
2016-06-17 11:30:00,30.49,30.6,30.48,30.55,178434.0,16.3345,16.3934,16.3291,16.3666,178434.0
2016-06-17 12:00:00,30.55,30.66,30.54,30.65,277636.0,16.3666,16.4256,16.3613,16.4202,277636.0
2016-06-17 12:30:00,30.65,30.66,30.61,30.65,196220.0,16.4202,16.4256,16.3988,16.4202,196220.0
2016-06-17 13:00:00,30.65,30.76,30.61,30.74,325146.0,16.4202,16.4791,16.3988,16.4684,325146.0
2016-06-17 13:30:00,30.74,30.79,30.74,30.77,240563.0,16.4684,16.4952,16.4684,16.4845,240563.0
2016-06-17 14:00:00,30.77,30.89,30.72,30.88,366460.0,16.4845,16.5488,16.4577,16.5434,366460.0
2016-06-17 14:30:00,30.89,30.94,30.86,30.88,251710.0,16.5488,16.5756,16.5327,16.5434,251710.0
2016-06-17 15:00:00,30.89,30.91,30.87,30.9,225657.0,16.5488,16.5595,16.5381,16.5541,225657.0
2016-06-17 15:30:00,30.89,30.93,30.87,30.92,734066.0,16.5488,16.5702,16.5381,16.5648,734066.0
2016-06-20 09:30:00,32.25,32.34,32.07,32.13,1433045.0,17.2774,17.3256,17.1809,17.2131,1433045.0
2016-06-20 10:00:00,32.13,32.25,32.12,32.18,614346.0,17.2131,17.2774,17.2077,17.2399,614346.0
2016-06-20 10:30:00,32.19,32.25,32.08,32.19,630372.0,17.2452,17.2774,17.1863,17.2452,630372.0
2016-06-20 11:00:00,32.18,32.24,32.12,32.23,525440.0,17.2399,17.272,17.2077,17.2667,525440.0
2016-06-20 11:30:00,32.24,32.24,31.95,31.97,537558.0,17.272,17.272,17.1167,17.1274,537558.0
2016-06-20 12:00:00,31.97,31.99,31.92,31.97,224129.0,17.1274,17.1381,17.1006,17.1274,224129.0
2016-06-20 12:30:00,31.98,32.01,31.96,31.97,127843.0,17.1327,17.1488,17.122,17.1274,127843.0
2016-06-20 13:00:00,31.97,32.01,31.84,31.87,166981.0,17.1274,17.1488,17.0577,17.0738,166981.0
2016-06-20 13:30:00,31.87,31.92,31.86,31.92,133410.0,17.0738,17.1006,17.0684,17.1006,133410.0
2016-06-20 14:00:00,31.92,31.92,31.83,31.85,263407.0,17.1006,17.1006,17.0524,17.0631,263407.0
2016-06-20 14:30:00,31.85,31.95,31.83,31.95,199978.0,17.0631,17.1167,17.0524,17.1167,199978.0
2016-06-20 15:00:00,31.95,31.95,31.85,31.86,223820.0,17.1167,17.1167,17.0631,17.0684,223820.0
2016-06-20 15:30:00,31.86,31.96,31.84,31.87,754182.0,17.0684,17.122,17.0577,17.0738,754182.0
2016-06-21 09:30:00,31.77,31.8,31.62,31.65,532026.0,17.0202,17.0363,16.9399,16.9559,532026.0
2016-06-21 10:00:00,31.66,31.87,31.64,31.85,221161.0,16.9613,17.0738,16.9506,17.0631,221161.0
2016-06-21 10:30:00,31.86,32.01,31.84,31.97,379057.0,17.0684,17.1488,17.0577,17.1274,379057.0
2016-06-21 11:00:00,31.98,32.05,31.95,32.01,325205.0,17.1327,17.1702,17.1167,17.1488,325205.0
2016-06-21 11:30:00,32.0,32.0,31.83,31.86,398759.0,17.1434,17.1434,17.0524,17.0684,398759.0
2016-06-21 12:00:00,31.85,31.86,31.82,31.85,159028.0,17.0631,17.0684,17.047,17.0631,159028.0
2016-06-21 12:30:00,31.86,31.87,31.84,31.85,133194.0,17.0684,17.0738,17.0577,17.0631,133194.0
2016-06-21 13:00:00,31.85,31.87,31.81,31.83,154166.0,17.0631,17.0738,17.0416,17.0524,154166.0
2016-06-21 13:30:00,31.83,31.86,31.78,31.85,245449.0,17.0524,17.0684,17.0256,17.0631,245449.0
2016-06-21 14:00:00,31.86,32.0,31.83,31.97,266477.0,17.0684,17.1434,17.0524,17.1274,266477.0
2016-06-21 14:30:00,31.98,32.07,31.96,31.99,240654.0,17.1327,17.1809,17.122,17.1381,240654.0
2016-06-21 15:00:00,32.0,32.01,31.91,31.96,335600.0,17.1434,17.1488,17.0952,17.122,335600.0
2016-06-21 15:30:00,31.96,31.96,31.81,31.84,625889.0,17.122,17.122,17.0416,17.0577,625889.0
2016-06-22 09:30:00,32.06,32.2,32.01,32.13,365741.0,17.1756,17.2506,17.1488,17.2131,365741.0
2016-06-22 10:00:00,32.13,32.34,32.13,32.27,336708.0,17.2131,17.3256,17.2131,17.2881,336708.0
2016-06-22 10:30:00,32.27,32.39,32.25,32.26,356978.0,17.2881,17.3524,17.2774,17.2827,356978.0
2016-06-22 11:00:00,32.25,32.46,32.24,32.45,406923.0,17.2774,17.3899,17.272,17.3845,406923.0
2016-06-22 11:30:00,32.44,32.44,32.12,32.23,436378.0,17.3792,17.3792,17.2077,17.2667,436378.0
2016-06-22 12:00:00,32.23,32.25,32.15,32.22,199213.0,17.2667,17.2774,17.2238,17.2613,199213.0
2016-06-22 12:30:00,32.22,32.28,32.2,32.26,152688.0,17.2613,17.2934,17.2506,17.2827,152688.0
2016-06-22 13:00:00,32.26,32.26,32.11,32.17,214587.0,17.2827,17.2827,17.2024,17.2345,214587.0
2016-06-22 13:30:00,32.16,32.22,32.14,32.19,161133.0,17.2292,17.2613,17.2184,17.2452,161133.0
2016-06-22 14:00:00,32.19,32.23,32.15,32.21,244318.0,17.2452,17.2667,17.2238,17.2559,244318.0
2016-06-22 14:30:00,32.22,32.24,32.14,32.2,214576.0,17.2613,17.272,17.2184,17.2506,214576.0
2016-06-22 15:00:00,32.2,32.23,32.04,32.04,328868.0,17.2506,17.2667,17.1649,17.1649,328868.0
2016-06-22 15:30:00,32.05,32.11,32.0,32.02,599919.0,17.1702,17.2024,17.1434,17.1542,599919.0
2016-06-23 09:30:00,32.66,32.68,32.25,32.32,768693.0,17.497,17.5077,17.2774,17.3149,768693.0
2016-06-23 10:00:00,32.33,32.39,32.19,32.23,333964.0,17.3202,17.3524,17.2452,17.2667,333964.0
2016-06-23 10:30:00,32.23,32.43,32.14,32.41,424632.0,17.2667,17.3738,17.2184,17.3631,424632.0
2016-06-23 11:00:00,32.4,32.61,32.35,32.59,354506.0,17.3577,17.4702,17.3309,17.4595,354506.0
2016-06-23 11:30:00,32.59,32.67,32.54,32.55,270851.0,17.4595,17.5024,17.4327,17.4381,270851.0
2016-06-23 12:00:00,32.56,32.6,32.53,32.54,109974.0,17.4434,17.4649,17.4274,17.4327,109974.0
2016-06-23 12:30:00,32.53,32.56,32.5,32.53,141701.0,17.4274,17.4434,17.4113,17.4274,141701.0
2016-06-23 13:00:00,32.53,32.55,32.48,32.48,137510.0,17.4274,17.4381,17.4006,17.4006,137510.0
2016-06-23 13:30:00,32.48,32.51,32.41,32.44,225201.0,17.4006,17.4167,17.3631,17.3792,225201.0
2016-06-23 14:00:00,32.43,32.44,32.32,32.39,271641.0,17.3738,17.3792,17.3149,17.3524,271641.0
2016-06-23 14:30:00,32.39,32.42,32.34,32.37,318954.0,17.3524,17.3684,17.3256,17.3417,318954.0
2016-06-23 15:00:00,32.37,32.41,32.32,32.34,436044.0,17.3417,17.3631,17.3149,17.3256,436044.0
2016-06-23 15:30:00,32.34,32.49,32.32,32.47,1174939.0,17.3256,17.4059,17.3149,17.3952,1174939.0
2016-06-24 09:30:00,29.77,30.45,29.75,30.43,2864736.0,15.9488,16.3131,15.938,16.3023,2864736.0
2016-06-24 10:00:00,30.43,30.64,30.39,30.58,1641556.0,16.3023,16.4148,16.2809,16.3827,1641556.0
2016-06-24 10:30:00,30.58,30.67,30.5,30.52,1340100.0,16.3827,16.4309,16.3398,16.3506,1340100.0
2016-06-24 11:00:00,30.53,30.57,30.26,30.4,1319989.0,16.3559,16.3773,16.2113,16.2863,1319989.0
2016-06-24 11:30:00,30.41,30.59,30.28,30.44,783126.0,16.2916,16.3881,16.222,16.3077,783126.0
2016-06-24 12:00:00,30.44,30.53,30.33,30.5,591740.0,16.3077,16.3559,16.2488,16.3398,591740.0
2016-06-24 12:30:00,30.5,30.64,30.44,30.51,503671.0,16.3398,16.4148,16.3077,16.3452,503671.0
2016-06-24 13:00:00,30.5,30.67,30.41,30.66,413029.0,16.3398,16.4309,16.2916,16.4256,413029.0
2016-06-24 13:30:00,30.66,30.73,30.6,30.66,373814.0,16.4256,16.4631,16.3934,16.4256,373814.0
2016-06-24 14:00:00,30.67,30.78,30.55,30.58,529920.0,16.4309,16.4898,16.3666,16.3827,529920.0
2016-06-24 14:30:00,30.57,30.58,30.34,30.37,844688.0,16.3773,16.3827,16.2541,16.2702,844688.0
2016-06-24 15:00:00,30.38,30.44,30.25,30.26,799692.0,16.2756,16.3077,16.2059,16.2113,799692.0
2016-06-24 15:30:00,30.26,30.31,30.14,30.16,2077732.0,16.2113,16.2381,16.147,16.1577,2077732.0
2016-06-27 09:30:00,28.61,28.81,28.51,28.61,2545638.0,15.3273,15.4345,15.2737,15.3273,2545638.0
2016-06-27 10:00:00,28.61,28.63,28.32,28.36,1736176.0,15.3273,15.338,15.1719,15.1934,1736176.0
2016-06-27 10:30:00,28.36,28.38,28.0,28.0,2000777.0,15.1934,15.2041,15.0005,15.0005,2000777.0
2016-06-27 11:00:00,28.01,28.15,27.92,28.09,2002238.0,15.0059,15.0809,14.9576,15.0487,2002238.0
2016-06-27 11:30:00,28.09,28.31,28.06,28.28,1603097.0,15.0487,15.1666,15.0327,15.1505,1603097.0
2016-06-27 12:00:00,28.29,28.32,28.24,28.29,782867.0,15.1559,15.1719,15.1291,15.1559,782867.0
2016-06-27 12:30:00,28.29,28.32,28.18,28.31,639889.0,15.1559,15.1719,15.0969,15.1666,639889.0
2016-06-27 13:00:00,28.31,28.41,28.28,28.38,901983.0,15.1666,15.2202,15.1505,15.2041,901983.0
2016-06-27 13:30:00,28.38,28.39,28.27,28.31,615896.0,15.2041,15.2094,15.1452,15.1666,615896.0
2016-06-27 14:00:00,28.3,28.32,28.22,28.32,645407.0,15.1612,15.1719,15.1184,15.1719,645407.0
2016-06-27 14:30:00,28.32,28.34,28.2,28.23,662810.0,15.1719,15.1827,15.1077,15.1237,662810.0
2016-06-27 15:00:00,28.23,28.35,28.18,28.23,721470.0,15.1237,15.188,15.0969,15.1237,721470.0
2016-06-27 15:30:00,28.23,28.39,28.21,28.3,1721771.0,15.1237,15.2094,15.113,15.1612,1721771.0
2016-06-28 09:30:00,29.75,29.75,29.5,29.5,1629279.0,15.938,15.938,15.8041,15.8041,1629279.0
2016-06-28 10:00:00,29.51,29.68,29.47,29.59,1047918.0,15.8095,15.9005,15.788,15.8523,1047918.0
2016-06-28 10:30:00,29.59,29.66,29.3,29.33,1044389.0,15.8523,15.8898,15.697,15.713,1044389.0
2016-06-28 11:00:00,29.32,29.46,29.3,29.35,858404.0,15.7077,15.7827,15.697,15.7237,858404.0
2016-06-28 11:30:00,29.35,29.51,29.31,29.51,440403.0,15.7237,15.8095,15.7023,15.8095,440403.0
2016-06-28 12:00:00,29.51,29.53,29.42,29.44,270513.0,15.8095,15.8202,15.7612,15.772,270513.0
2016-06-28 12:30:00,29.45,29.57,29.44,29.53,357169.0,15.7773,15.8416,15.772,15.8202,357169.0
2016-06-28 13:00:00,29.53,29.58,29.5,29.5,549082.0,15.8202,15.847,15.8041,15.8041,549082.0
2016-06-28 13:30:00,29.51,29.54,29.46,29.5,282230.0,15.8095,15.8255,15.7827,15.8041,282230.0
2016-06-28 14:00:00,29.5,29.57,29.46,29.56,451925.0,15.8041,15.8416,15.7827,15.8363,451925.0
2016-06-28 14:30:00,29.55,29.73,29.52,29.66,547346.0,15.8309,15.9273,15.8148,15.8898,547346.0
2016-06-28 15:00:00,29.67,29.75,29.62,29.65,520813.0,15.8952,15.938,15.8684,15.8845,520813.0
2016-06-28 15:30:00,29.65,29.68,29.58,29.66,1029964.0,15.8845,15.9005,15.847,15.8898,1029964.0
2016-06-29 09:30:00,30.34,30.38,30.15,30.25,691757.0,16.2541,16.2756,16.1523,16.2059,691757.0
2016-06-29 10:00:00,30.25,30.47,30.2,30.45,613904.0,16.2059,16.3238,16.1791,16.3131,613904.0
2016-06-29 10:30:00,30.45,30.5,30.35,30.47,872611.0,16.3131,16.3398,16.2595,16.3238,872611.0
2016-06-29 11:00:00,30.46,30.48,30.33,30.41,556355.0,16.3184,16.3291,16.2488,16.2916,556355.0
2016-06-29 11:30:00,30.42,30.48,30.32,30.35,574388.0,16.297,16.3291,16.2434,16.2595,574388.0
2016-06-29 12:00:00,30.35,30.36,30.29,30.32,503812.0,16.2595,16.2648,16.2273,16.2434,503812.0
2016-06-29 12:30:00,30.32,30.33,30.16,30.18,226417.0,16.2434,16.2488,16.1577,16.1684,226417.0
2016-06-29 13:00:00,30.18,30.2,30.11,30.15,277194.0,16.1684,16.1791,16.1309,16.1523,277194.0
2016-06-29 13:30:00,30.16,30.16,30.07,30.08,396455.0,16.1577,16.1577,16.1095,16.1148,396455.0
2016-06-29 14:00:00,30.08,30.1,30.05,30.07,371596.0,16.1148,16.1255,16.0988,16.1095,371596.0
2016-06-29 14:30:00,30.07,30.1,30.05,30.09,395639.0,16.1095,16.1255,16.0988,16.1202,395639.0
2016-06-29 15:00:00,30.1,30.17,30.08,30.17,453902.0,16.1255,16.163,16.1148,16.163,453902.0
2016-06-29 15:30:00,30.18,30.2,30.11,30.13,618216.0,16.1684,16.1791,16.1309,16.1416,618216.0
2016-06-30 09:30:00,30.12,30.17,30.06,30.14,537238.0,16.1363,16.163,16.1041,16.147,537238.0
2016-06-30 10:00:00,30.14,30.26,30.04,30.24,342521.0,16.147,16.2113,16.0934,16.2005,342521.0
2016-06-30 10:30:00,30.24,30.43,30.17,30.4,379273.0,16.2005,16.3023,16.163,16.2863,379273.0
2016-06-30 11:00:00,30.39,30.53,30.18,30.51,768746.0,16.2809,16.3559,16.1684,16.3452,768746.0
2016-06-30 11:30:00,30.51,30.62,30.44,30.54,579594.0,16.3452,16.4041,16.3077,16.3613,579594.0
2016-06-30 12:00:00,30.54,30.76,30.54,30.73,443848.0,16.3613,16.4791,16.3613,16.4631,443848.0
2016-06-30 12:30:00,30.74,30.79,30.65,30.78,316167.0,16.4684,16.4952,16.4202,16.4898,316167.0
2016-06-30 13:00:00,30.78,30.78,30.67,30.69,223141.0,16.4898,16.4898,16.4309,16.4416,223141.0
2016-06-30 13:30:00,30.69,30.7,30.63,30.69,183075.0,16.4416,16.447,16.4095,16.4416,183075.0
2016-06-30 14:00:00,30.68,30.75,30.65,30.69,278745.0,16.4363,16.4738,16.4202,16.4416,278745.0
2016-06-30 14:30:00,30.7,30.79,30.67,30.79,382494.0,16.447,16.4952,16.4309,16.4952,382494.0
2016-06-30 15:00:00,30.79,30.85,30.73,30.82,507143.0,16.4952,16.5273,16.4631,16.5113,507143.0
2016-06-30 15:30:00,30.82,30.89,30.72,30.89,850056.0,16.5113,16.5488,16.4577,16.5488,850056.0
2016-07-01 09:30:00,30.76,30.86,30.76,30.82,481470.0,16.4791,16.5327,16.4791,16.5113,481470.0
2016-07-01 10:00:00,30.83,30.91,30.79,30.89,178602.0,16.5166,16.5595,16.4952,16.5488,178602.0
2016-07-01 10:30:00,30.9,30.93,30.82,30.84,211107.0,16.5541,16.5702,16.5113,16.522,211107.0
2016-07-01 11:00:00,30.84,30.86,30.69,30.74,306351.0,16.522,16.5327,16.4416,16.4684,306351.0
2016-07-01 11:30:00,30.73,30.84,30.72,30.82,231732.0,16.4631,16.522,16.4577,16.5113,231732.0
2016-07-01 12:00:00,30.83,30.85,30.7,30.73,84816.0,16.5166,16.5273,16.447,16.4631,84816.0
2016-07-01 12:30:00,30.73,30.8,30.7,30.78,204964.0,16.4631,16.5006,16.447,16.4898,204964.0
2016-07-01 13:00:00,30.77,30.81,30.74,30.74,86379.0,16.4845,16.5059,16.4684,16.4684,86379.0
2016-07-01 13:30:00,30.74,30.84,30.73,30.81,163253.0,16.4684,16.522,16.4631,16.5059,163253.0
2016-07-01 14:00:00,30.8,30.81,30.75,30.77,112306.0,16.5006,16.5059,16.4738,16.4845,112306.0
2016-07-01 14:30:00,30.76,30.8,30.73,30.8,103823.0,16.4791,16.5006,16.4631,16.5006,103823.0
2016-07-01 15:00:00,30.8,30.92,30.8,30.9,366691.0,16.5006,16.5648,16.5006,16.5541,366691.0
2016-07-01 15:30:00,30.89,30.91,30.83,30.86,445868.0,16.5488,16.5595,16.5166,16.5327,445868.0
2016-07-05 09:30:00,30.14,30.42,30.12,30.29,819789.0,16.147,16.297,16.1363,16.2273,819789.0
2016-07-05 10:00:00,30.29,30.37,30.25,30.26,280721.0,16.2273,16.2702,16.2059,16.2113,280721.0
2016-07-05 10:30:00,30.25,30.29,30.16,30.23,298385.0,16.2059,16.2273,16.1577,16.1952,298385.0
2016-07-05 11:00:00,30.23,30.31,30.2,30.28,398697.0,16.1952,16.2381,16.1791,16.222,398697.0
2016-07-05 11:30:00,30.27,30.3,30.18,30.26,299041.0,16.2166,16.2327,16.1684,16.2113,299041.0
2016-07-05 12:00:00,30.25,30.28,30.19,30.28,214183.0,16.2059,16.222,16.1738,16.222,214183.0
2016-07-05 12:30:00,30.27,30.3,30.24,30.29,110938.0,16.2166,16.2327,16.2005,16.2273,110938.0
2016-07-05 13:00:00,30.29,30.29,30.23,30.24,152877.0,16.2273,16.2273,16.1952,16.2005,152877.0
2016-07-05 13:30:00,30.23,30.28,30.21,30.21,208897.0,16.1952,16.222,16.1845,16.1845,208897.0
2016-07-05 14:00:00,30.21,30.33,30.21,30.28,163910.0,16.1845,16.2488,16.1845,16.222,163910.0
2016-07-05 14:30:00,30.27,30.31,30.17,30.22,296476.0,16.2166,16.2381,16.163,16.1898,296476.0
2016-07-05 15:00:00,30.23,30.28,30.21,30.27,217712.0,16.1952,16.222,16.1845,16.2166,217712.0
2016-07-05 15:30:00,30.27,30.3,30.23,30.23,581326.0,16.2166,16.2327,16.1952,16.1952,581326.0
2016-07-06 09:30:00,29.42,29.54,29.3,29.33,966320.0,15.7612,15.8255,15.697,15.713,966320.0
2016-07-06 10:00:00,29.32,29.42,29.21,29.23,586039.0,15.7077,15.7612,15.6487,15.6595,586039.0
2016-07-06 10:30:00,29.24,29.38,29.18,29.37,475310.0,15.6648,15.7398,15.6327,15.7345,475310.0
2016-07-06 11:00:00,29.37,29.55,29.36,29.47,474843.0,15.7345,15.8309,15.7291,15.788,474843.0
2016-07-06 11:30:00,29.46,29.59,29.46,29.59,411902.0,15.7827,15.8523,15.7827,15.8523,411902.0
2016-07-06 12:00:00,29.59,29.72,29.58,29.66,191285.0,15.8523,15.922,15.847,15.8898,191285.0
2016-07-06 12:30:00,29.67,29.73,29.61,29.72,158245.0,15.8952,15.9273,15.863,15.922,158245.0
2016-07-06 13:00:00,29.72,29.79,29.68,29.73,208709.0,15.922,15.9595,15.9005,15.9273,208709.0
2016-07-06 13:30:00,29.73,29.76,29.67,29.68,204013.0,15.9273,15.9434,15.8952,15.9005,204013.0
2016-07-06 14:00:00,29.68,29.72,29.63,29.66,327447.0,15.9005,15.922,15.8738,15.8898,327447.0
2016-07-06 14:30:00,29.66,29.76,29.66,29.76,215995.0,15.8898,15.9434,15.8898,15.9434,215995.0
2016-07-06 15:00:00,29.75,29.78,29.67,29.67,336568.0,15.938,15.9541,15.8952,15.8952,336568.0
2016-07-06 15:30:00,29.68,29.79,29.67,29.77,573689.0,15.9005,15.9595,15.8952,15.9488,573689.0
2016-07-07 09:30:00,30.01,30.03,29.9,29.94,363722.0,16.0773,16.088,16.0184,16.0398,363722.0
2016-07-07 10:00:00,29.93,29.95,29.84,29.89,418908.0,16.0345,16.0452,15.9863,16.013,418908.0
2016-07-07 10:30:00,29.89,29.91,29.75,29.77,350230.0,16.013,16.0238,15.938,15.9488,350230.0
2016-07-07 11:00:00,29.76,29.81,29.69,29.78,383832.0,15.9434,15.9702,15.9059,15.9541,383832.0
2016-07-07 11:30:00,29.78,29.8,29.68,29.76,175421.0,15.9541,15.9648,15.9005,15.9434,175421.0
2016-07-07 12:00:00,29.76,29.77,29.69,29.73,121179.0,15.9434,15.9488,15.9059,15.9273,121179.0
2016-07-07 12:30:00,29.73,29.73,29.61,29.62,189982.0,15.9273,15.9273,15.863,15.8684,189982.0
2016-07-07 13:00:00,29.62,29.66,29.56,29.64,206540.0,15.8684,15.8898,15.8363,15.8791,206540.0
2016-07-07 13:30:00,29.64,29.66,29.58,29.63,133213.0,15.8791,15.8898,15.847,15.8738,133213.0
2016-07-07 14:00:00,29.63,29.64,29.54,29.57,139225.0,15.8738,15.8791,15.8255,15.8416,139225.0
2016-07-07 14:30:00,29.57,29.57,29.48,29.53,182064.0,15.8416,15.8416,15.7934,15.8202,182064.0
2016-07-07 15:00:00,29.53,29.58,29.5,29.55,186456.0,15.8202,15.847,15.8041,15.8309,186456.0
2016-07-07 15:30:00,29.55,29.64,29.53,29.61,566758.0,15.8309,15.8791,15.8202,15.863,566758.0
2016-07-08 09:30:00,30.1,30.12,29.91,29.98,648185.0,16.1255,16.1363,16.0238,16.0613,648185.0
2016-07-08 10:00:00,29.98,30.07,29.94,30.02,319480.0,16.0613,16.1095,16.0398,16.0827,319480.0
2016-07-08 10:30:00,30.03,30.1,29.98,30.08,189806.0,16.088,16.1255,16.0613,16.1148,189806.0
2016-07-08 11:00:00,30.09,30.1,29.97,30.02,204950.0,16.1202,16.1255,16.0559,16.0827,204950.0
2016-07-08 11:30:00,30.01,30.04,29.97,30.02,200171.0,16.0773,16.0934,16.0559,16.0827,200171.0
2016-07-08 12:00:00,30.02,30.02,29.97,29.98,81268.0,16.0827,16.0827,16.0559,16.0613,81268.0
2016-07-08 12:30:00,29.98,30.05,29.96,30.04,163721.0,16.0613,16.0988,16.0505,16.0934,163721.0
2016-07-08 13:00:00,30.03,30.05,30.02,30.05,107640.0,16.088,16.0988,16.0827,16.0988,107640.0
2016-07-08 13:30:00,30.04,30.06,29.99,30.0,140710.0,16.0934,16.1041,16.0666,16.072,140710.0
2016-07-08 14:00:00,30.0,30.04,29.97,30.02,196702.0,16.072,16.0934,16.0559,16.0827,196702.0
2016-07-08 14:30:00,30.01,30.04,29.95,29.96,174591.0,16.0773,16.0934,16.0452,16.0505,174591.0
2016-07-08 15:00:00,29.96,29.99,29.93,29.95,241987.0,16.0505,16.0666,16.0345,16.0452,241987.0
2016-07-08 15:30:00,29.94,30.01,29.93,29.97,591945.0,16.0398,16.0773,16.0345,16.0559,591945.0
2016-07-11 09:30:00,30.13,30.21,30.07,30.16,413790.0,16.1416,16.1845,16.1095,16.1577,413790.0
2016-07-11 10:00:00,30.16,30.22,30.12,30.18,257628.0,16.1577,16.1898,16.1363,16.1684,257628.0
2016-07-11 10:30:00,30.17,30.27,30.1,30.26,379436.0,16.163,16.2166,16.1255,16.2113,379436.0
2016-07-11 11:00:00,30.26,30.38,30.24,30.36,360844.0,16.2113,16.2756,16.2005,16.2648,360844.0
2016-07-11 11:30:00,30.36,30.42,30.33,30.41,230307.0,16.2648,16.297,16.2488,16.2916,230307.0
2016-07-11 12:00:00,30.41,30.44,30.39,30.44,164080.0,16.2916,16.3077,16.2809,16.3077,164080.0
2016-07-11 12:30:00,30.44,30.46,30.41,30.45,164317.0,16.3077,16.3184,16.2916,16.3131,164317.0
2016-07-11 13:00:00,30.45,30.49,30.42,30.45,229179.0,16.3131,16.3345,16.297,16.3131,229179.0
2016-07-11 13:30:00,30.45,30.52,30.43,30.5,214441.0,16.3131,16.3506,16.3023,16.3398,214441.0
2016-07-11 14:00:00,30.49,30.5,30.45,30.47,253413.0,16.3345,16.3398,16.3131,16.3238,253413.0
2016-07-11 14:30:00,30.47,30.58,30.46,30.55,442689.0,16.3238,16.3827,16.3184,16.3666,442689.0
2016-07-11 15:00:00,30.55,30.59,30.53,30.58,442705.0,16.3666,16.3881,16.3559,16.3827,442705.0
2016-07-11 15:30:00,30.57,30.58,30.44,30.47,1089772.0,16.3773,16.3827,16.3077,16.3238,1089772.0
2016-07-12 09:30:00,30.38,30.52,30.38,30.42,833095.0,16.2756,16.3506,16.2756,16.297,833095.0
2016-07-12 10:00:00,30.41,30.46,30.25,30.41,547647.0,16.2916,16.3184,16.2059,16.2916,547647.0
2016-07-12 10:30:00,30.41,30.53,30.39,30.51,499514.0,16.2916,16.3559,16.2809,16.3452,499514.0
2016-07-12 11:00:00,30.51,30.55,30.45,30.53,452416.0,16.3452,16.3666,16.3131,16.3559,452416.0
2016-07-12 11:30:00,30.53,30.8,30.52,30.8,731921.0,16.3559,16.5006,16.3506,16.5006,731921.0
2016-07-12 12:00:00,30.8,30.99,30.79,30.93,623509.0,16.5006,16.6023,16.4952,16.5702,623509.0
2016-07-12 12:30:00,30.94,31.0,30.93,30.95,482734.0,16.5756,16.6077,16.5702,16.5809,482734.0
2016-07-12 13:00:00,30.96,30.96,30.81,30.84,665920.0,16.5863,16.5863,16.5059,16.522,665920.0
2016-07-12 13:30:00,30.84,30.9,30.82,30.9,697133.0,16.522,16.5541,16.5113,16.5541,697133.0
2016-07-12 14:00:00,30.9,30.91,30.78,30.91,761015.0,16.5541,16.5595,16.4898,16.5595,761015.0
2016-07-12 14:30:00,30.9,30.94,30.87,30.89,781642.0,16.5541,16.5756,16.5381,16.5488,781642.0
2016-07-12 15:00:00,30.88,30.99,30.88,30.96,1178459.0,16.5434,16.6023,16.5434,16.5863,1178459.0
2016-07-12 15:30:00,30.95,30.96,30.87,30.89,1435728.0,16.5809,16.5863,16.5381,16.5488,1435728.0
2016-07-13 09:30:00,30.64,30.87,30.62,30.8,894703.0,16.4148,16.5381,16.4041,16.5006,894703.0
2016-07-13 10:00:00,30.8,30.93,30.79,30.91,429625.0,16.5006,16.5702,16.4952,16.5595,429625.0
2016-07-13 10:30:00,30.91,31.0,30.9,30.93,414686.0,16.5595,16.6077,16.5541,16.5702,414686.0
2016-07-13 11:00:00,30.92,30.97,30.82,30.87,495917.0,16.5648,16.5916,16.5113,16.5381,495917.0
2016-07-13 11:30:00,30.87,30.88,30.64,30.68,542698.0,16.5381,16.5434,16.4148,16.4363,542698.0
2016-07-13 12:00:00,30.68,30.71,30.66,30.69,156878.0,16.4363,16.4523,16.4256,16.4416,156878.0
2016-07-13 12:30:00,30.69,30.72,30.65,30.7,123964.0,16.4416,16.4577,16.4202,16.447,123964.0
2016-07-13 13:00:00,30.7,30.73,30.63,30.65,101773.0,16.447,16.4631,16.4095,16.4202,101773.0
2016-07-13 13:30:00,30.66,30.68,30.6,30.62,166882.0,16.4256,16.4363,16.3934,16.4041,166882.0
2016-07-13 14:00:00,30.62,30.68,30.61,30.67,321917.0,16.4041,16.4363,16.3988,16.4309,321917.0
2016-07-13 14:30:00,30.68,30.7,30.63,30.67,496336.0,16.4363,16.447,16.4095,16.4309,496336.0
2016-07-13 15:00:00,30.68,30.71,30.64,30.65,247360.0,16.4363,16.4523,16.4148,16.4202,247360.0
2016-07-13 15:30:00,30.64,30.69,30.6,30.6,636419.0,16.4148,16.4416,16.3934,16.3934,636419.0
2016-07-14 09:30:00,30.87,30.9,30.75,30.77,579629.0,16.5381,16.5541,16.4738,16.4845,579629.0
2016-07-14 10:00:00,30.77,30.83,30.65,30.81,590184.0,16.4845,16.5166,16.4202,16.5059,590184.0
2016-07-14 10:30:00,30.8,30.83,30.66,30.7,245610.0,16.5006,16.5166,16.4256,16.447,245610.0
2016-07-14 11:00:00,30.7,30.82,30.67,30.7,731287.0,16.447,16.5113,16.4309,16.447,731287.0
2016-07-14 11:30:00,30.7,30.74,30.65,30.65,191327.0,16.447,16.4684,16.4202,16.4202,191327.0
2016-07-14 12:00:00,30.65,30.73,30.63,30.67,222281.0,16.4202,16.4631,16.4095,16.4309,222281.0
2016-07-14 12:30:00,30.67,30.71,30.67,30.69,101425.0,16.4309,16.4523,16.4309,16.4416,101425.0
2016-07-14 13:00:00,30.7,30.71,30.62,30.63,115897.0,16.447,16.4523,16.4041,16.4095,115897.0
2016-07-14 13:30:00,30.62,30.64,30.56,30.58,190718.0,16.4041,16.4148,16.372,16.3827,190718.0
2016-07-14 14:00:00,30.58,30.67,30.57,30.65,190610.0,16.3827,16.4309,16.3773,16.4202,190610.0
2016-07-14 14:30:00,30.65,30.69,30.64,30.69,137817.0,16.4202,16.4416,16.4148,16.4416,137817.0
2016-07-14 15:00:00,30.68,30.77,30.68,30.77,377604.0,16.4363,16.4845,16.4363,16.4845,377604.0
2016-07-14 15:30:00,30.77,30.79,30.7,30.72,580036.0,16.4845,16.4952,16.447,16.4577,580036.0
2016-07-15 09:30:00,30.58,30.71,30.55,30.62,646255.0,16.3827,16.4523,16.3666,16.4041,646255.0
2016-07-15 10:00:00,30.62,30.68,30.52,30.6,283281.0,16.4041,16.4363,16.3506,16.3934,283281.0
2016-07-15 10:30:00,30.61,30.65,30.5,30.5,210999.0,16.3988,16.4202,16.3398,16.3398,210999.0
2016-07-15 11:00:00,30.5,30.59,30.45,30.59,286947.0,16.3398,16.3881,16.3131,16.3881,286947.0
2016-07-15 11:30:00,30.58,30.67,30.58,30.6,228519.0,16.3827,16.4309,16.3827,16.3934,228519.0
2016-07-15 12:00:00,30.6,30.62,30.52,30.54,147957.0,16.3934,16.4041,16.3506,16.3613,147957.0
2016-07-15 12:30:00,30.55,30.57,30.53,30.55,80307.0,16.3666,16.3773,16.3559,16.3666,80307.0
2016-07-15 13:00:00,30.55,30.64,30.55,30.62,128642.0,16.3666,16.4148,16.3666,16.4041,128642.0
2016-07-15 13:30:00,30.61,30.66,30.61,30.64,85279.0,16.3988,16.4256,16.3988,16.4148,85279.0
2016-07-15 14:00:00,30.64,30.66,30.63,30.65,136354.0,16.4148,16.4256,16.4095,16.4202,136354.0
2016-07-15 14:30:00,30.64,30.68,30.64,30.65,175258.0,16.4148,16.4363,16.4148,16.4202,175258.0
2016-07-15 15:00:00,30.66,30.66,30.6,30.6,159472.0,16.4256,16.4256,16.3934,16.3934,159472.0
2016-07-15 15:30:00,30.61,30.66,30.6,30.64,401257.0,16.3988,16.4256,16.3934,16.4148,401257.0
2016-07-18 09:30:00,30.42,30.46,30.25,30.33,662697.0,16.297,16.3184,16.2059,16.2488,662697.0
2016-07-18 10:00:00,30.32,30.43,30.27,30.36,387983.0,16.2434,16.3023,16.2166,16.2648,387983.0
2016-07-18 10:30:00,30.36,30.47,30.32,30.45,505957.0,16.2648,16.3238,16.2434,16.3131,505957.0
2016-07-18 11:00:00,30.46,30.55,30.43,30.52,234736.0,16.3184,16.3666,16.3023,16.3506,234736.0
2016-07-18 11:30:00,30.52,30.54,30.46,30.5,164656.0,16.3506,16.3613,16.3184,16.3398,164656.0
2016-07-18 12:00:00,30.5,30.51,30.45,30.47,100388.0,16.3398,16.3452,16.3131,16.3238,100388.0
2016-07-18 12:30:00,30.47,30.54,30.42,30.54,226633.0,16.3238,16.3613,16.297,16.3613,226633.0
2016-07-18 13:00:00,30.54,30.57,30.5,30.53,125320.0,16.3613,16.3773,16.3398,16.3559,125320.0
2016-07-18 13:30:00,30.53,30.57,30.53,30.56,90420.0,16.3559,16.3773,16.3559,16.372,90420.0
2016-07-18 14:00:00,30.55,30.57,30.54,30.56,127523.0,16.3666,16.3773,16.3613,16.372,127523.0
2016-07-18 14:30:00,30.57,30.59,30.55,30.57,189047.0,16.3773,16.3881,16.3666,16.3773,189047.0
2016-07-18 15:00:00,30.57,30.57,30.51,30.52,169755.0,16.3773,16.3773,16.3452,16.3506,169755.0
2016-07-18 15:30:00,30.52,30.53,30.46,30.5,468707.0,16.3506,16.3559,16.3184,16.3398,468707.0
2016-07-19 09:30:00,30.11,30.21,30.09,30.15,1033156.0,16.1309,16.1845,16.1202,16.1523,1033156.0
2016-07-19 10:00:00,30.14,30.16,30.08,30.16,267587.0,16.147,16.1577,16.1148,16.1577,267587.0
2016-07-19 10:30:00,30.16,30.17,30.0,30.02,289553.0,16.1577,16.163,16.072,16.0827,289553.0
2016-07-19 11:00:00,30.03,30.08,29.98,30.04,377978.0,16.088,16.1148,16.0613,16.0934,377978.0
2016-07-19 11:30:00,30.03,30.05,29.91,29.91,325352.0,16.088,16.0988,16.0238,16.0238,325352.0
2016-07-19 12:00:00,29.91,29.93,29.88,29.91,148666.0,16.0238,16.0345,16.0077,16.0238,148666.0
2016-07-19 12:30:00,29.92,29.94,29.9,29.91,145098.0,16.0291,16.0398,16.0184,16.0238,145098.0
2016-07-19 13:00:00,29.91,29.91,29.87,29.9,193199.0,16.0238,16.0238,16.0023,16.0184,193199.0
2016-07-19 13:30:00,29.9,29.92,29.88,29.89,148241.0,16.0184,16.0291,16.0077,16.013,148241.0
2016-07-19 14:00:00,29.9,29.96,29.88,29.94,245709.0,16.0184,16.0505,16.0077,16.0398,245709.0
2016-07-19 14:30:00,29.93,29.94,29.91,29.92,196190.0,16.0345,16.0398,16.0238,16.0291,196190.0
2016-07-19 15:00:00,29.92,29.96,29.9,29.94,192615.0,16.0291,16.0505,16.0184,16.0398,192615.0
2016-07-19 15:30:00,29.93,29.98,29.9,29.96,631842.0,16.0345,16.0613,16.0184,16.0505,631842.0
2016-07-20 09:30:00,30.08,30.08,29.96,29.99,460712.0,16.1148,16.1148,16.0505,16.0666,460712.0
2016-07-20 10:00:00,30.0,30.19,29.98,30.11,207658.0,16.072,16.1738,16.0613,16.1309,207658.0
2016-07-20 10:30:00,30.1,30.19,30.08,30.17,206180.0,16.1255,16.1738,16.1148,16.163,206180.0
2016-07-20 11:00:00,30.18,30.23,30.11,30.22,193428.0,16.1684,16.1952,16.1309,16.1898,193428.0
2016-07-20 11:30:00,30.21,30.24,30.16,30.18,159326.0,16.1845,16.2005,16.1577,16.1684,159326.0
2016-07-20 12:00:00,30.17,30.22,30.16,30.2,67743.0,16.163,16.1898,16.1577,16.1791,67743.0
2016-07-20 12:30:00,30.19,30.22,30.18,30.21,76605.0,16.1738,16.1898,16.1684,16.1845,76605.0
2016-07-20 13:00:00,30.2,30.21,30.2,30.21,59307.0,16.1791,16.1845,16.1791,16.1845,59307.0
2016-07-20 13:30:00,30.21,30.23,30.18,30.2,102984.0,16.1845,16.1952,16.1684,16.1791,102984.0
2016-07-20 14:00:00,30.2,30.22,30.16,30.17,141702.0,16.1791,16.1898,16.1577,16.163,141702.0
2016-07-20 14:30:00,30.16,30.19,30.14,30.17,176669.0,16.1577,16.1738,16.147,16.163,176669.0
2016-07-20 15:00:00,30.17,30.2,30.13,30.17,290495.0,16.163,16.1791,16.1416,16.163,290495.0
2016-07-20 15:30:00,30.18,30.19,30.14,30.16,417138.0,16.1684,16.1738,16.147,16.1577,417138.0
2016-07-21 09:30:00,29.97,30.07,29.91,29.96,463713.0,16.0559,16.1095,16.0238,16.0505,463713.0
2016-07-21 10:00:00,29.96,30.12,29.93,30.1,272018.0,16.0505,16.1363,16.0345,16.1255,272018.0
2016-07-21 10:30:00,30.1,30.31,30.06,30.28,314275.0,16.1255,16.2381,16.1041,16.222,314275.0
2016-07-21 11:00:00,30.28,30.31,30.2,30.21,217087.0,16.222,16.2381,16.1791,16.1845,217087.0
2016-07-21 11:30:00,30.21,30.23,30.15,30.18,184270.0,16.1845,16.1952,16.1523,16.1684,184270.0
2016-07-21 12:00:00,30.18,30.22,30.15,30.19,114327.0,16.1684,16.1898,16.1523,16.1738,114327.0
2016-07-21 12:30:00,30.19,30.2,30.16,30.17,147349.0,16.1738,16.1791,16.1577,16.163,147349.0
2016-07-21 13:00:00,30.17,30.2,30.13,30.17,103271.0,16.163,16.1791,16.1416,16.163,103271.0
2016-07-21 13:30:00,30.18,30.18,30.1,30.14,134115.0,16.1684,16.1684,16.1255,16.147,134115.0
2016-07-21 14:00:00,30.14,30.14,30.07,30.11,149237.0,16.147,16.147,16.1095,16.1309,149237.0
2016-07-21 14:30:00,30.1,30.14,30.02,30.09,226023.0,16.1255,16.147,16.0827,16.1202,226023.0
2016-07-21 15:00:00,30.09,30.1,30.05,30.08,174527.0,16.1202,16.1255,16.0988,16.1148,174527.0
2016-07-21 15:30:00,30.08,30.16,30.06,30.12,795898.0,16.1148,16.1577,16.1041,16.1363,795898.0
2016-07-22 09:30:00,31.27,31.39,31.23,31.33,1669913.0,16.7524,16.8166,16.7309,16.7845,1669913.0
2016-07-22 10:00:00,31.33,31.38,31.29,31.36,598943.0,16.7845,16.8113,16.7631,16.8006,598943.0
2016-07-22 10:30:00,31.36,31.41,31.28,31.38,672100.0,16.8006,16.8274,16.7577,16.8113,672100.0
2016-07-22 11:00:00,31.37,31.39,31.32,31.35,667951.0,16.8059,16.8166,16.7791,16.7952,667951.0
2016-07-22 11:30:00,31.35,31.36,31.27,31.31,470561.0,16.7952,16.8006,16.7524,16.7738,470561.0
2016-07-22 12:00:00,31.31,31.38,31.3,31.37,175558.0,16.7738,16.8113,16.7684,16.8059,175558.0
2016-07-22 12:30:00,31.38,31.46,31.36,31.45,341614.0,16.8113,16.8541,16.8006,16.8488,341614.0
2016-07-22 13:00:00,31.45,31.45,31.39,31.44,198950.0,16.8488,16.8488,16.8166,16.8434,198950.0
2016-07-22 13:30:00,31.44,31.46,31.37,31.39,315234.0,16.8434,16.8541,16.8059,16.8166,315234.0
2016-07-22 14:00:00,31.39,31.43,31.38,31.41,276888.0,16.8166,16.8381,16.8113,16.8274,276888.0
2016-07-22 14:30:00,31.41,31.41,31.37,31.39,180046.0,16.8274,16.8274,16.8059,16.8166,180046.0
2016-07-22 15:00:00,31.39,31.39,31.33,31.35,264813.0,16.8166,16.8166,16.7845,16.7952,264813.0
2016-07-22 15:30:00,31.35,31.39,31.34,31.34,595783.0,16.7952,16.8166,16.7899,16.7899,595783.0
2016-07-25 09:30:00,31.2,31.32,31.19,31.21,659773.0,16.7149,16.7791,16.7095,16.7202,659773.0
2016-07-25 10:00:00,31.21,31.25,31.15,31.15,455091.0,16.7202,16.7416,16.6881,16.6881,455091.0
2016-07-25 10:30:00,31.15,31.25,31.13,31.24,186673.0,16.6881,16.7416,16.6774,16.7363,186673.0
2016-07-25 11:00:00,31.24,31.29,31.18,31.25,380158.0,16.7363,16.7631,16.7041,16.7416,380158.0
2016-07-25 11:30:00,31.26,31.35,31.25,31.32,153960.0,16.747,16.7952,16.7416,16.7791,153960.0
2016-07-25 12:00:00,31.32,31.35,31.29,31.33,391596.0,16.7791,16.7952,16.7631,16.7845,391596.0
2016-07-25 12:30:00,31.34,31.43,31.31,31.4,163182.0,16.7899,16.8381,16.7738,16.822,163182.0
2016-07-25 13:00:00,31.4,31.4,31.34,31.35,150122.0,16.822,16.822,16.7899,16.7952,150122.0
2016-07-25 13:30:00,31.35,31.37,31.29,31.3,202170.0,16.7952,16.8059,16.7631,16.7684,202170.0
2016-07-25 14:00:00,31.31,31.34,31.3,31.31,115398.0,16.7738,16.7899,16.7684,16.7738,115398.0
2016-07-25 14:30:00,31.32,31.36,31.28,31.36,121226.0,16.7791,16.8006,16.7577,16.8006,121226.0
2016-07-25 15:00:00,31.35,31.36,31.27,31.31,170372.0,16.7952,16.8006,16.7524,16.7738,170372.0
2016-07-25 15:30:00,31.31,31.34,31.28,31.33,355306.0,16.7738,16.7899,16.7577,16.7845,355306.0
2016-07-26 09:30:00,31.18,31.3,31.17,31.19,368960.0,16.7041,16.7684,16.6988,16.7095,368960.0
2016-07-26 10:00:00,31.18,31.19,31.04,31.07,200878.0,16.7041,16.7095,16.6291,16.6452,200878.0
2016-07-26 10:30:00,31.08,31.1,30.9,30.9,217735.0,16.6506,16.6613,16.5541,16.5541,217735.0
2016-07-26 11:00:00,30.9,31.07,30.89,31.07,281638.0,16.5541,16.6452,16.5488,16.6452,281638.0
2016-07-26 11:30:00,31.06,31.14,30.96,31.01,271910.0,16.6398,16.6827,16.5863,16.6131,271910.0
2016-07-26 12:00:00,31.01,31.07,31.0,31.03,129222.0,16.6131,16.6452,16.6077,16.6238,129222.0
2016-07-26 12:30:00,31.04,31.08,31.02,31.04,65274.0,16.6291,16.6506,16.6184,16.6291,65274.0
2016-07-26 13:00:00,31.05,31.06,30.96,30.99,126055.0,16.6345,16.6398,16.5863,16.6023,126055.0
2016-07-26 13:30:00,31.0,31.04,30.98,31.0,118095.0,16.6077,16.6291,16.597,16.6077,118095.0
2016-07-26 14:00:00,31.0,31.01,30.94,30.99,130973.0,16.6077,16.6131,16.5756,16.6023,130973.0
2016-07-26 14:30:00,30.99,31.02,30.98,30.98,97267.0,16.6023,16.6184,16.597,16.597,97267.0
2016-07-26 15:00:00,30.99,31.05,30.98,31.03,148034.0,16.6023,16.6345,16.597,16.6238,148034.0
2016-07-26 15:30:00,31.03,31.06,31.01,31.05,334804.0,16.6238,16.6398,16.6131,16.6345,334804.0
2016-07-27 09:30:00,31.2,31.28,31.18,31.25,329722.0,16.7149,16.7577,16.7041,16.7416,329722.0
2016-07-27 10:00:00,31.25,31.27,31.07,31.08,201963.0,16.7416,16.7524,16.6452,16.6506,201963.0
2016-07-27 10:30:00,31.09,31.09,30.92,30.97,273010.0,16.6559,16.6559,16.5648,16.5916,273010.0
2016-07-27 11:00:00,30.97,31.01,30.89,30.99,180566.0,16.5916,16.6131,16.5488,16.6023,180566.0
2016-07-27 11:30:00,30.98,31.04,30.93,30.96,336994.0,16.597,16.6291,16.5702,16.5863,336994.0
2016-07-27 12:00:00,30.95,31.03,30.94,31.0,113929.0,16.5809,16.6238,16.5756,16.6077,113929.0
2016-07-27 12:30:00,31.0,31.01,30.96,31.0,57965.0,16.6077,16.6131,16.5863,16.6077,57965.0
2016-07-27 13:00:00,30.99,31.0,30.92,30.93,130659.0,16.6023,16.6077,16.5648,16.5702,130659.0
2016-07-27 13:30:00,30.93,30.95,30.9,30.91,339906.0,16.5702,16.5809,16.5541,16.5595,339906.0
2016-07-27 14:00:00,30.92,31.06,30.83,31.01,278289.0,16.5648,16.6398,16.5166,16.6131,278289.0
2016-07-27 14:30:00,31.0,31.12,30.99,31.1,109860.0,16.6077,16.672,16.6023,16.6613,109860.0
2016-07-27 15:00:00,31.09,31.19,31.08,31.15,164759.0,16.6559,16.7095,16.6506,16.6881,164759.0
2016-07-27 15:30:00,31.15,31.17,31.08,31.12,293613.0,16.6881,16.6988,16.6506,16.672,293613.0
2016-07-28 09:30:00,30.86,30.88,30.78,30.85,473136.0,16.5327,16.5434,16.4898,16.5273,473136.0
2016-07-28 10:00:00,30.85,30.87,30.7,30.78,928297.0,16.5273,16.5381,16.447,16.4898,928297.0
2016-07-28 10:30:00,30.78,30.88,30.78,30.79,451484.0,16.4898,16.5434,16.4898,16.4952,451484.0
2016-07-28 11:00:00,30.79,30.83,30.73,30.74,243767.0,16.4952,16.5166,16.4631,16.4684,243767.0
2016-07-28 11:30:00,30.74,30.76,30.63,30.67,359485.0,16.4684,16.4791,16.4095,16.4309,359485.0
2016-07-28 12:00:00,30.67,30.7,30.65,30.68,124456.0,16.4309,16.447,16.4202,16.4363,124456.0
2016-07-28 12:30:00,30.68,30.72,30.66,30.71,100011.0,16.4363,16.4577,16.4256,16.4523,100011.0
2016-07-28 13:00:00,30.71,30.77,30.7,30.76,142305.0,16.4523,16.4845,16.447,16.4791,142305.0
2016-07-28 13:30:00,30.76,30.79,30.75,30.78,132490.0,16.4791,16.4952,16.4738,16.4898,132490.0
2016-07-28 14:00:00,30.79,30.8,30.72,30.73,179867.0,16.4952,16.5006,16.4577,16.4631,179867.0
2016-07-28 14:30:00,30.73,30.77,30.73,30.75,128590.0,16.4631,16.4845,16.4631,16.4738,128590.0
2016-07-28 15:00:00,30.75,30.78,30.74,30.78,139652.0,16.4738,16.4898,16.4684,16.4898,139652.0
2016-07-28 15:30:00,30.78,30.81,30.77,30.77,311328.0,16.4898,16.5059,16.4845,16.4845,311328.0
2016-07-29 09:30:00,30.67,30.75,30.55,30.61,365763.0,16.4309,16.4738,16.3666,16.3988,365763.0
2016-07-29 10:00:00,30.61,30.69,30.53,30.69,411045.0,16.3988,16.4416,16.3559,16.4416,411045.0
2016-07-29 10:30:00,30.69,30.94,30.67,30.91,202450.0,16.4416,16.5756,16.4309,16.5595,202450.0
2016-07-29 11:00:00,30.9,31.04,30.9,30.95,183230.0,16.5541,16.6291,16.5541,16.5809,183230.0
2016-07-29 11:30:00,30.94,30.96,30.91,30.93,57934.0,16.5756,16.5863,16.5595,16.5702,57934.0
2016-07-29 12:00:00,30.93,30.98,30.9,30.92,96740.0,16.5702,16.597,16.5541,16.5648,96740.0
2016-07-29 12:30:00,30.92,30.94,30.87,30.88,114375.0,16.5648,16.5756,16.5381,16.5434,114375.0
2016-07-29 13:00:00,30.88,30.91,30.87,30.89,99781.0,16.5434,16.5595,16.5381,16.5488,99781.0
2016-07-29 13:30:00,30.89,30.93,30.86,30.92,112750.0,16.5488,16.5702,16.5327,16.5648,112750.0
2016-07-29 14:00:00,30.91,31.0,30.89,30.98,190575.0,16.5595,16.6077,16.5488,16.597,190575.0
2016-07-29 14:30:00,30.98,30.98,30.9,30.94,122226.0,16.597,16.597,16.5541,16.5756,122226.0
2016-07-29 15:00:00,30.93,30.95,30.9,30.9,149238.0,16.5702,16.5809,16.5541,16.5541,149238.0
2016-07-29 15:30:00,30.9,30.94,30.9,30.9,331117.0,16.5541,16.5756,16.5541,16.5541,331117.0
2016-08-01 09:30:00,30.72,30.79,30.68,30.77,420696.0,16.4577,16.4952,16.4363,16.4845,420696.0
2016-08-01 10:00:00,30.77,30.92,30.75,30.9,154491.0,16.4845,16.5648,16.4738,16.5541,154491.0
2016-08-01 10:30:00,30.9,30.98,30.87,30.97,206737.0,16.5541,16.597,16.5381,16.5916,206737.0
2016-08-01 11:00:00,30.96,31.03,30.89,30.89,280100.0,16.5863,16.6238,16.5488,16.5488,280100.0
2016-08-01 11:30:00,30.89,30.91,30.83,30.85,183010.0,16.5488,16.5595,16.5166,16.5273,183010.0
2016-08-01 12:00:00,30.84,30.85,30.74,30.78,70723.0,16.522,16.5273,16.4684,16.4898,70723.0
2016-08-01 12:30:00,30.77,30.83,30.75,30.81,63389.0,16.4845,16.5166,16.4738,16.5059,63389.0
2016-08-01 13:00:00,30.82,30.83,30.75,30.77,88787.0,16.5113,16.5166,16.4738,16.4845,88787.0
2016-08-01 13:30:00,30.77,30.79,30.73,30.78,63481.0,16.4845,16.4952,16.4631,16.4898,63481.0
2016-08-01 14:00:00,30.79,30.8,30.72,30.73,104351.0,16.4952,16.5006,16.4577,16.4631,104351.0
2016-08-01 14:30:00,30.74,30.78,30.73,30.76,106119.0,16.4684,16.4898,16.4631,16.4791,106119.0
2016-08-01 15:00:00,30.76,30.78,30.68,30.7,153201.0,16.4791,16.4898,16.4363,16.447,153201.0
2016-08-01 15:30:00,30.7,30.75,30.68,30.75,369129.0,16.447,16.4738,16.4363,16.4738,369129.0
2016-08-02 09:30:00,30.71,30.71,30.58,30.66,477568.0,16.4523,16.4523,16.3827,16.4256,477568.0
2016-08-02 10:00:00,30.66,30.76,30.63,30.75,422600.0,16.4256,16.4791,16.4095,16.4738,422600.0
2016-08-02 10:30:00,30.75,30.77,30.63,30.67,450241.0,16.4738,16.4845,16.4095,16.4309,450241.0
2016-08-02 11:00:00,30.66,30.76,30.66,30.72,357502.0,16.4256,16.4791,16.4256,16.4577,357502.0
2016-08-02 11:30:00,30.72,30.72,30.66,30.68,105239.0,16.4577,16.4577,16.4256,16.4363,105239.0
2016-08-02 12:00:00,30.68,30.69,30.61,30.68,139940.0,16.4363,16.4416,16.3988,16.4363,139940.0
2016-08-02 12:30:00,30.68,30.71,30.61,30.62,136004.0,16.4363,16.4523,16.3988,16.4041,136004.0
2016-08-02 13:00:00,30.63,30.63,30.57,30.61,169784.0,16.4095,16.4095,16.3773,16.3988,169784.0
2016-08-02 13:30:00,30.62,30.63,30.56,30.62,111135.0,16.4041,16.4095,16.372,16.4041,111135.0
2016-08-02 14:00:00,30.62,30.72,30.6,30.69,193814.0,16.4041,16.4577,16.3934,16.4416,193814.0
2016-08-02 14:30:00,30.7,30.76,30.69,30.74,157481.0,16.447,16.4791,16.4416,16.4684,157481.0
2016-08-02 15:00:00,30.74,30.8,30.73,30.76,139565.0,16.4684,16.5006,16.4631,16.4791,139565.0
2016-08-02 15:30:00,30.76,30.81,30.76,30.77,482957.0,16.4791,16.5059,16.4791,16.4845,482957.0
2016-08-03 09:30:00,30.67,30.86,30.66,30.78,752976.0,16.4309,16.5327,16.4256,16.4898,752976.0
2016-08-03 10:00:00,30.78,30.98,30.76,30.94,415420.0,16.4898,16.597,16.4791,16.5756,415420.0
2016-08-03 10:30:00,30.93,31.11,30.86,31.08,1211470.0,16.5702,16.6666,16.5327,16.6506,1211470.0
2016-08-03 11:00:00,31.09,31.15,31.01,31.14,367156.0,16.6559,16.6881,16.6131,16.6827,367156.0
2016-08-03 11:30:00,31.14,31.21,31.12,31.19,247385.0,16.6827,16.7202,16.672,16.7095,247385.0
2016-08-03 12:00:00,31.19,31.19,31.11,31.13,154428.0,16.7095,16.7095,16.6666,16.6774,154428.0
2016-08-03 12:30:00,31.13,31.16,31.11,31.15,185924.0,16.6774,16.6934,16.6666,16.6881,185924.0
2016-08-03 13:00:00,31.15,31.15,31.08,31.15,190994.0,16.6881,16.6881,16.6506,16.6881,190994.0
2016-08-03 13:30:00,31.15,31.17,31.12,31.13,194072.0,16.6881,16.6988,16.672,16.6774,194072.0
2016-08-03 14:00:00,31.13,31.14,31.08,31.09,611585.0,16.6774,16.6827,16.6506,16.6559,611585.0
2016-08-03 14:30:00,31.09,31.2,31.07,31.17,295277.0,16.6559,16.7149,16.6452,16.6988,295277.0
2016-08-03 15:00:00,31.16,31.19,31.14,31.19,221374.0,16.6934,16.7095,16.6827,16.7095,221374.0
2016-08-03 15:30:00,31.19,31.2,31.13,31.2,612085.0,16.7095,16.7149,16.6774,16.7149,612085.0
2016-08-04 09:30:00,30.95,30.99,30.81,30.81,630430.0,16.5809,16.6023,16.5059,16.5059,630430.0
2016-08-04 10:00:00,30.8,30.93,30.8,30.91,273940.0,16.5006,16.5702,16.5006,16.5595,273940.0
2016-08-04 10:30:00,30.91,31.0,30.85,30.99,379921.0,16.5595,16.6077,16.5273,16.6023,379921.0
2016-08-04 11:00:00,30.99,31.01,30.87,30.91,506093.0,16.6023,16.6131,16.5381,16.5595,506093.0
2016-08-04 11:30:00,30.91,31.05,30.91,31.05,212186.0,16.5595,16.6345,16.5595,16.6345,212186.0
2016-08-04 12:00:00,31.06,31.07,31.01,31.05,141586.0,16.6398,16.6452,16.6131,16.6345,141586.0
2016-08-04 12:30:00,31.05,31.05,31.0,31.01,149827.0,16.6345,16.6345,16.6077,16.6131,149827.0
2016-08-04 13:00:00,31.01,31.01,30.94,30.97,140131.0,16.6131,16.6131,16.5756,16.5916,140131.0
2016-08-04 13:30:00,30.97,30.97,30.93,30.97,148750.0,16.5916,16.5916,16.5702,16.5916,148750.0
2016-08-04 14:00:00,30.96,30.99,30.95,30.97,207026.0,16.5863,16.6023,16.5809,16.5916,207026.0
2016-08-04 14:30:00,30.98,31.08,30.97,31.06,316224.0,16.597,16.6506,16.5916,16.6398,316224.0
2016-08-04 15:00:00,31.07,31.1,31.04,31.09,327937.0,16.6452,16.6613,16.6291,16.6559,327937.0
2016-08-04 15:30:00,31.1,31.12,31.03,31.06,649607.0,16.6613,16.672,16.6238,16.6398,649607.0
2016-08-05 09:30:00,30.95,31.06,30.91,31.04,520215.0,16.5809,16.6398,16.5595,16.6291,520215.0
2016-08-05 10:00:00,31.04,31.05,30.91,30.94,253277.0,16.6291,16.6345,16.5595,16.5756,253277.0
2016-08-05 10:30:00,30.94,31.03,30.89,31.01,350229.0,16.5756,16.6238,16.5488,16.6131,350229.0
2016-08-05 11:00:00,31.02,31.08,31.01,31.04,381658.0,16.6184,16.6506,16.6131,16.6291,381658.0
2016-08-05 11:30:00,31.04,31.08,31.02,31.05,169443.0,16.6291,16.6506,16.6184,16.6345,169443.0
2016-08-05 12:00:00,31.06,31.13,31.05,31.13,198722.0,16.6398,16.6774,16.6345,16.6774,198722.0
2016-08-05 12:30:00,31.13,31.13,31.08,31.1,91312.0,16.6774,16.6774,16.6506,16.6613,91312.0
2016-08-05 13:00:00,31.1,31.11,31.07,31.1,104728.0,16.6613,16.6666,16.6452,16.6613,104728.0
2016-08-05 13:30:00,31.1,31.14,31.1,31.12,113594.0,16.6613,16.6827,16.6613,16.672,113594.0
2016-08-05 14:00:00,31.12,31.14,31.11,31.14,102457.0,16.672,16.6827,16.6666,16.6827,102457.0
2016-08-05 14:30:00,31.14,31.18,31.13,31.16,157721.0,16.6827,16.7041,16.6774,16.6934,157721.0
2016-08-05 15:00:00,31.16,31.18,31.15,31.18,108074.0,16.6934,16.7041,16.6881,16.7041,108074.0
2016-08-05 15:30:00,31.18,31.18,31.1,31.11,335658.0,16.7041,16.7041,16.6613,16.6666,335658.0
2016-08-08 09:30:00,30.71,30.87,30.69,30.82,808148.0,16.4523,16.5381,16.4416,16.5113,808148.0
2016-08-08 10:00:00,30.81,30.83,30.77,30.82,356191.0,16.5059,16.5166,16.4845,16.5113,356191.0
2016-08-08 10:30:00,30.81,30.86,30.79,30.81,411462.0,16.5059,16.5327,16.4952,16.5059,411462.0
2016-08-08 11:00:00,30.81,30.89,30.8,30.87,205724.0,16.5059,16.5488,16.5006,16.5381,205724.0
2016-08-08 11:30:00,30.87,30.94,30.85,30.94,113021.0,16.5381,16.5756,16.5273,16.5756,113021.0
2016-08-08 12:00:00,30.94,30.95,30.85,30.86,109578.0,16.5756,16.5809,16.5273,16.5327,109578.0
2016-08-08 12:30:00,30.86,30.89,30.83,30.88,126118.0,16.5327,16.5488,16.5166,16.5434,126118.0
2016-08-08 13:00:00,30.88,30.92,30.85,30.92,101586.0,16.5434,16.5648,16.5273,16.5648,101586.0
2016-08-08 13:30:00,30.92,30.95,30.91,30.94,86850.0,16.5648,16.5809,16.5595,16.5756,86850.0
2016-08-08 14:00:00,30.95,31.02,30.94,30.96,225623.0,16.5809,16.6184,16.5756,16.5863,225623.0
2016-08-08 14:30:00,30.96,30.99,30.95,30.97,157466.0,16.5863,16.6023,16.5809,16.5916,157466.0
2016-08-08 15:00:00,30.97,30.98,30.93,30.94,130975.0,16.5916,16.597,16.5702,16.5756,130975.0
2016-08-08 15:30:00,30.94,30.95,30.9,30.93,357282.0,16.5756,16.5809,16.5541,16.5702,357282.0
2016-08-09 09:30:00,30.62,30.8,30.59,30.78,691969.0,16.4041,16.5006,16.3881,16.4898,691969.0
2016-08-09 10:00:00,30.78,30.87,30.74,30.86,207436.0,16.4898,16.5381,16.4684,16.5327,207436.0
2016-08-09 10:30:00,30.86,30.86,30.76,30.83,222364.0,16.5327,16.5327,16.4791,16.5166,222364.0
2016-08-09 11:00:00,30.84,30.95,30.82,30.92,244686.0,16.522,16.5809,16.5113,16.5648,244686.0
2016-08-09 11:30:00,30.92,30.94,30.87,30.87,126303.0,16.5648,16.5756,16.5381,16.5381,126303.0
2016-08-09 12:00:00,30.88,30.91,30.86,30.87,54624.0,16.5434,16.5595,16.5327,16.5381,54624.0
2016-08-09 12:30:00,30.87,30.87,30.83,30.84,81771.0,16.5381,16.5381,16.5166,16.522,81771.0
2016-08-09 13:00:00,30.85,30.86,30.8,30.81,116409.0,16.5273,16.5327,16.5006,16.5059,116409.0
2016-08-09 13:30:00,30.81,30.85,30.79,30.85,141585.0,16.5059,16.5273,16.4952,16.5273,141585.0
2016-08-09 14:00:00,30.84,30.85,30.82,30.83,92106.0,16.522,16.5273,16.5113,16.5166,92106.0
2016-08-09 14:30:00,30.82,30.84,30.79,30.84,198335.0,16.5113,16.522,16.4952,16.522,198335.0
2016-08-09 15:00:00,30.84,30.9,30.83,30.89,198041.0,16.522,16.5541,16.5166,16.5488,198041.0
2016-08-09 15:30:00,30.89,30.92,30.86,30.87,530806.0,16.5488,16.5648,16.5327,16.5381,530806.0
2016-08-10 09:30:00,30.76,30.83,30.66,30.66,696601.0,16.4791,16.5166,16.4256,16.4256,696601.0
2016-08-10 10:00:00,30.66,30.74,30.64,30.71,250557.0,16.4256,16.4684,16.4148,16.4523,250557.0
2016-08-10 10:30:00,30.71,30.74,30.64,30.73,338651.0,16.4523,16.4684,16.4148,16.4631,338651.0
2016-08-10 11:00:00,30.74,30.77,30.7,30.77,372924.0,16.4684,16.4845,16.447,16.4845,372924.0
2016-08-10 11:30:00,30.77,30.84,30.74,30.83,235097.0,16.4845,16.522,16.4684,16.5166,235097.0
2016-08-10 12:00:00,30.82,30.85,30.82,30.84,122815.0,16.5113,16.5273,16.5113,16.522,122815.0
2016-08-10 12:30:00,30.84,30.85,30.82,30.83,70895.0,16.522,16.5273,16.5113,16.5166,70895.0
2016-08-10 13:00:00,30.82,30.83,30.8,30.8,82450.0,16.5113,16.5166,16.5006,16.5006,82450.0
2016-08-10 13:30:00,30.8,30.82,30.79,30.79,109671.0,16.5006,16.5113,16.4952,16.4952,109671.0
2016-08-10 14:00:00,30.79,30.82,30.71,30.73,166879.0,16.4952,16.5113,16.4523,16.4631,166879.0
2016-08-10 14:30:00,30.73,30.73,30.7,30.73,148439.0,16.4631,16.4631,16.447,16.4631,148439.0
2016-08-10 15:00:00,30.73,30.77,30.71,30.75,154753.0,16.4631,16.4845,16.4523,16.4738,154753.0
2016-08-10 15:30:00,30.75,30.76,30.73,30.75,307357.0,16.4738,16.4791,16.4631,16.4738,307357.0
2016-08-11 09:30:00,30.9,30.97,30.84,30.96,337245.0,16.5541,16.5916,16.522,16.5863,337245.0
2016-08-11 10:00:00,30.95,31.04,30.92,31.04,232502.0,16.5809,16.6291,16.5648,16.6291,232502.0
2016-08-11 10:30:00,31.04,31.18,31.03,31.12,155769.0,16.6291,16.7041,16.6238,16.672,155769.0
2016-08-11 11:00:00,31.12,31.17,31.08,31.16,312197.0,16.672,16.6988,16.6506,16.6934,312197.0
2016-08-11 11:30:00,31.16,31.26,31.14,31.23,145247.0,16.6934,16.747,16.6827,16.7309,145247.0
2016-08-11 12:00:00,31.23,31.28,31.22,31.28,127528.0,16.7309,16.7577,16.7256,16.7577,127528.0
2016-08-11 12:30:00,31.27,31.31,31.27,31.29,105310.0,16.7524,16.7738,16.7524,16.7631,105310.0
2016-08-11 13:00:00,31.29,31.3,31.24,31.26,74539.0,16.7631,16.7684,16.7363,16.747,74539.0
2016-08-11 13:30:00,31.27,31.29,31.26,31.29,95735.0,16.7524,16.7631,16.747,16.7631,95735.0
2016-08-11 14:00:00,31.29,31.31,31.26,31.29,197113.0,16.7631,16.7738,16.747,16.7631,197113.0
2016-08-11 14:30:00,31.28,31.32,31.26,31.29,159208.0,16.7577,16.7791,16.747,16.7631,159208.0
2016-08-11 15:00:00,31.29,31.31,31.26,31.29,111959.0,16.7631,16.7738,16.747,16.7631,111959.0
2016-08-11 15:30:00,31.29,31.33,31.23,31.24,701544.0,16.7631,16.7845,16.7309,16.7363,701544.0
2016-08-12 09:30:00,31.38,31.46,31.37,31.43,375383.0,16.8113,16.8541,16.8059,16.8381,375383.0
2016-08-12 10:00:00,31.42,31.46,31.4,31.43,165570.0,16.8327,16.8541,16.822,16.8381,165570.0
2016-08-12 10:30:00,31.43,31.47,31.39,31.44,173906.0,16.8381,16.8595,16.8166,16.8434,173906.0
2016-08-12 11:00:00,31.45,31.47,31.4,31.42,178237.0,16.8488,16.8595,16.822,16.8327,178237.0
2016-08-12 11:30:00,31.43,31.43,31.31,31.32,174814.0,16.8381,16.8381,16.7738,16.7791,174814.0
2016-08-12 12:00:00,31.32,31.32,31.27,31.29,58397.0,16.7791,16.7791,16.7524,16.7631,58397.0
2016-08-12 12:30:00,31.29,31.3,31.27,31.28,37437.0,16.7631,16.7684,16.7524,16.7577,37437.0
2016-08-12 13:00:00,31.27,31.28,31.23,31.25,70919.0,16.7524,16.7577,16.7309,16.7416,70919.0
2016-08-12 13:30:00,31.24,31.25,31.2,31.21,90392.0,16.7363,16.7416,16.7149,16.7202,90392.0
2016-08-12 14:00:00,31.21,31.23,31.18,31.2,121370.0,16.7202,16.7309,16.7041,16.7149,121370.0
2016-08-12 14:30:00,31.2,31.26,31.19,31.23,103395.0,16.7149,16.747,16.7095,16.7309,103395.0
2016-08-12 15:00:00,31.23,31.25,31.21,31.23,76981.0,16.7309,16.7416,16.7202,16.7309,76981.0
2016-08-12 15:30:00,31.23,31.24,31.2,31.22,219987.0,16.7309,16.7363,16.7149,16.7256,219987.0
2016-08-15 09:30:00,31.22,31.29,31.19,31.25,498684.0,16.7256,16.7631,16.7095,16.7416,498684.0
2016-08-15 10:00:00,31.25,31.27,31.22,31.25,212741.0,16.7416,16.7524,16.7256,16.7416,212741.0
2016-08-15 10:30:00,31.26,31.36,31.26,31.34,281272.0,16.747,16.8006,16.747,16.7899,281272.0
2016-08-15 11:00:00,31.34,31.41,31.32,31.39,959839.0,16.7899,16.8274,16.7791,16.8166,959839.0
2016-08-15 11:30:00,31.39,31.43,31.32,31.4,241914.0,16.8166,16.8381,16.7791,16.822,241914.0
2016-08-15 12:00:00,31.4,31.42,31.35,31.38,132222.0,16.822,16.8327,16.7952,16.8113,132222.0
2016-08-15 12:30:00,31.37,31.38,31.34,31.37,82262.0,16.8059,16.8113,16.7899,16.8059,82262.0
2016-08-15 13:00:00,31.36,31.38,31.33,31.34,117334.0,16.8006,16.8113,16.7845,16.7899,117334.0
2016-08-15 13:30:00,31.34,31.37,31.32,31.33,97450.0,16.7899,16.8059,16.7791,16.7845,97450.0
2016-08-15 14:00:00,31.33,31.36,31.3,31.35,208383.0,16.7845,16.8006,16.7684,16.7952,208383.0
2016-08-15 14:30:00,31.35,31.38,31.33,31.37,218631.0,16.7952,16.8113,16.7845,16.8059,218631.0
2016-08-15 15:00:00,31.38,31.38,31.33,31.35,232535.0,16.8113,16.8113,16.7845,16.7952,232535.0
2016-08-15 15:30:00,31.35,31.38,31.34,31.34,575960.0,16.7952,16.8113,16.7899,16.7899,575960.0
2016-08-16 09:30:00,31.2,31.27,31.19,31.24,556581.0,16.7149,16.7524,16.7095,16.7363,556581.0
2016-08-16 10:00:00,31.25,31.34,31.23,31.26,641999.0,16.7416,16.7899,16.7309,16.747,641999.0
2016-08-16 10:30:00,31.27,31.28,31.14,31.16,227103.0,16.7524,16.7577,16.6827,16.6934,227103.0
2016-08-16 11:00:00,31.17,31.27,31.17,31.25,228163.0,16.6988,16.7524,16.6988,16.7416,228163.0
2016-08-16 11:30:00,31.25,31.33,31.23,31.32,188736.0,16.7416,16.7845,16.7309,16.7791,188736.0
2016-08-16 12:00:00,31.32,31.32,31.29,31.29,68760.0,16.7791,16.7791,16.7631,16.7631,68760.0
2016-08-16 12:30:00,31.3,31.35,31.28,31.34,123386.0,16.7684,16.7952,16.7577,16.7899,123386.0
2016-08-16 13:00:00,31.34,31.34,31.3,31.33,123283.0,16.7899,16.7899,16.7684,16.7845,123283.0
2016-08-16 13:30:00,31.34,31.37,31.31,31.35,220139.0,16.7899,16.8059,16.7738,16.7952,220139.0
2016-08-16 14:00:00,31.35,31.35,31.3,31.32,115962.0,16.7952,16.7952,16.7684,16.7791,115962.0
2016-08-16 14:30:00,31.31,31.33,31.27,31.31,125039.0,16.7738,16.7845,16.7524,16.7738,125039.0
2016-08-16 15:00:00,31.31,31.32,31.29,31.3,139531.0,16.7738,16.7791,16.7631,16.7684,139531.0
2016-08-16 15:30:00,31.3,31.3,31.21,31.21,547143.0,16.7684,16.7684,16.7202,16.7202,547143.0
2016-08-17 09:30:00,31.42,31.43,31.09,31.1,340558.0,16.8327,16.8381,16.6559,16.6613,340558.0
2016-08-17 10:00:00,31.1,31.2,31.09,31.16,161748.0,16.6613,16.7149,16.6559,16.6934,161748.0
2016-08-17 10:30:00,31.16,31.22,31.16,31.16,124309.0,16.6934,16.7256,16.6934,16.6934,124309.0
2016-08-17 11:00:00,31.16,31.19,31.15,31.16,102985.0,16.6934,16.7095,16.6881,16.6934,102985.0
2016-08-17 11:30:00,31.16,31.17,31.09,31.13,163885.0,16.6934,16.6988,16.6559,16.6774,163885.0
2016-08-17 12:00:00,31.12,31.2,31.12,31.19,124037.0,16.672,16.7149,16.672,16.7095,124037.0
2016-08-17 12:30:00,31.18,31.26,31.16,31.23,95424.0,16.7041,16.747,16.6934,16.7309,95424.0
2016-08-17 13:00:00,31.24,31.25,31.22,31.24,81583.0,16.7363,16.7416,16.7256,16.7363,81583.0
2016-08-17 13:30:00,31.24,31.32,31.23,31.29,143806.0,16.7363,16.7791,16.7309,16.7631,143806.0
2016-08-17 14:00:00,31.28,31.42,31.21,31.4,200576.0,16.7577,16.8327,16.7202,16.822,200576.0
2016-08-17 14:30:00,31.4,31.41,31.34,31.36,111356.0,16.822,16.8274,16.7899,16.8006,111356.0
2016-08-17 15:00:00,31.37,31.37,31.3,31.34,77388.0,16.8059,16.8059,16.7684,16.7899,77388.0
2016-08-17 15:30:00,31.35,31.39,31.34,31.35,228525.0,16.7952,16.8166,16.7899,16.7952,228525.0
2016-08-18 09:30:00,31.37,31.47,31.33,31.39,385596.0,16.8059,16.8595,16.7845,16.8166,385596.0
2016-08-18 10:00:00,31.4,31.43,31.36,31.42,118750.0,16.822,16.8381,16.8006,16.8327,118750.0
2016-08-18 10:30:00,31.43,31.56,31.41,31.55,130400.0,16.8381,16.9077,16.8274,16.9024,130400.0
2016-08-18 11:00:00,31.55,31.58,31.51,31.52,250710.0,16.9024,16.9184,16.8809,16.8863,250710.0
2016-08-18 11:30:00,31.52,31.56,31.47,31.49,90816.0,16.8863,16.9077,16.8595,16.8702,90816.0
2016-08-18 12:00:00,31.49,31.5,31.46,31.47,70084.0,16.8702,16.8756,16.8541,16.8595,70084.0
2016-08-18 12:30:00,31.46,31.49,31.44,31.48,59770.0,16.8541,16.8702,16.8434,16.8649,59770.0
2016-08-18 13:00:00,31.48,31.51,31.48,31.49,42469.0,16.8649,16.8809,16.8649,16.8702,42469.0
2016-08-18 13:30:00,31.5,31.55,31.49,31.52,81653.0,16.8756,16.9024,16.8702,16.8863,81653.0
2016-08-18 14:00:00,31.51,31.56,31.51,31.54,105343.0,16.8809,16.9077,16.8809,16.897,105343.0
2016-08-18 14:30:00,31.53,31.56,31.51,31.54,105798.0,16.8916,16.9077,16.8809,16.897,105798.0
2016-08-18 15:00:00,31.54,31.61,31.53,31.6,144728.0,16.897,16.9345,16.8916,16.9291,144728.0
2016-08-18 15:30:00,31.6,31.69,31.59,31.68,848357.0,16.9291,16.9774,16.9238,16.972,848357.0
2016-08-19 09:30:00,31.26,31.29,31.08,31.11,487852.0,16.747,16.7631,16.6506,16.6666,487852.0
2016-08-19 10:00:00,31.1,31.21,31.09,31.21,253975.0,16.6613,16.7202,16.6559,16.7202,253975.0
2016-08-19 10:30:00,31.21,31.22,31.16,31.17,148437.0,16.7202,16.7256,16.6934,16.6988,148437.0
2016-08-19 11:00:00,31.17,31.22,31.16,31.21,140133.0,16.6988,16.7256,16.6934,16.7202,140133.0
2016-08-19 11:30:00,31.21,31.23,31.15,31.21,99340.0,16.7202,16.7309,16.6881,16.7202,99340.0
2016-08-19 12:00:00,31.21,31.21,31.15,31.16,72898.0,16.7202,16.7202,16.6881,16.6934,72898.0
2016-08-19 12:30:00,31.15,31.16,31.09,31.11,94797.0,16.6881,16.6934,16.6559,16.6666,94797.0
2016-08-19 13:00:00,31.11,31.12,31.08,31.12,142172.0,16.6666,16.672,16.6506,16.672,142172.0
2016-08-19 13:30:00,31.12,31.17,31.12,31.16,92695.0,16.672,16.6988,16.672,16.6934,92695.0
2016-08-19 14:00:00,31.16,31.22,31.16,31.22,150837.0,16.6934,16.7256,16.6934,16.7256,150837.0
2016-08-19 14:30:00,31.21,31.29,31.21,31.28,194171.0,16.7202,16.7631,16.7202,16.7577,194171.0
2016-08-19 15:00:00,31.29,31.36,31.28,31.34,279752.0,16.7631,16.8006,16.7577,16.7899,279752.0
2016-08-19 15:30:00,31.35,31.37,31.29,31.31,643675.0,16.7952,16.8059,16.7631,16.7738,643675.0
2016-08-22 09:30:00,31.19,31.21,31.1,31.14,563510.0,16.7095,16.7202,16.6613,16.6827,563510.0
2016-08-22 10:00:00,31.14,31.22,31.12,31.21,441459.0,16.6827,16.7256,16.672,16.7202,441459.0
2016-08-22 10:30:00,31.22,31.28,31.21,31.24,202188.0,16.7256,16.7577,16.7202,16.7363,202188.0
2016-08-22 11:00:00,31.24,31.29,31.15,31.17,325415.0,16.7363,16.7631,16.6881,16.6988,325415.0
2016-08-22 11:30:00,31.17,31.24,31.15,31.24,134764.0,16.6988,16.7363,16.6881,16.7363,134764.0
2016-08-22 12:00:00,31.23,31.31,31.2,31.31,258035.0,16.7309,16.7738,16.7149,16.7738,258035.0
2016-08-22 12:30:00,31.31,31.31,31.27,31.28,55908.0,16.7738,16.7738,16.7524,16.7577,55908.0
2016-08-22 13:00:00,31.27,31.29,31.2,31.22,86725.0,16.7524,16.7631,16.7149,16.7256,86725.0
2016-08-22 13:30:00,31.22,31.3,31.21,31.28,80591.0,16.7256,16.7684,16.7202,16.7577,80591.0
2016-08-22 14:00:00,31.28,31.3,31.26,31.27,135765.0,16.7577,16.7684,16.747,16.7524,135765.0
2016-08-22 14:30:00,31.27,31.31,31.26,31.3,98970.0,16.7524,16.7738,16.747,16.7684,98970.0
2016-08-22 15:00:00,31.3,31.33,31.29,31.33,80768.0,16.7684,16.7845,16.7631,16.7845,80768.0
2016-08-22 15:30:00,31.33,31.34,31.3,31.31,342066.0,16.7845,16.7899,16.7684,16.7738,342066.0
2016-08-23 09:30:00,31.61,31.67,31.52,31.54,422235.0,16.9345,16.9666,16.8863,16.897,422235.0
2016-08-23 10:00:00,31.55,31.62,31.53,31.56,210208.0,16.9024,16.9399,16.8916,16.9077,210208.0
2016-08-23 10:30:00,31.56,31.57,31.45,31.49,333916.0,16.9077,16.9131,16.8488,16.8702,333916.0
2016-08-23 11:00:00,31.49,31.51,31.43,31.47,251296.0,16.8702,16.8809,16.8381,16.8595,251296.0
2016-08-23 11:30:00,31.46,31.5,31.42,31.44,125322.0,16.8541,16.8756,16.8327,16.8434,125322.0
2016-08-23 12:00:00,31.44,31.47,31.42,31.44,66289.0,16.8434,16.8595,16.8327,16.8434,66289.0
2016-08-23 12:30:00,31.44,31.47,31.4,31.41,67393.0,16.8434,16.8595,16.822,16.8274,67393.0
2016-08-23 13:00:00,31.41,31.43,31.39,31.41,60568.0,16.8274,16.8381,16.8166,16.8274,60568.0
2016-08-23 13:30:00,31.41,31.44,31.39,31.42,96962.0,16.8274,16.8434,16.8166,16.8327,96962.0
2016-08-23 14:00:00,31.43,31.43,31.4,31.41,86499.0,16.8381,16.8381,16.822,16.8274,86499.0
2016-08-23 14:30:00,31.41,31.43,31.39,31.42,149921.0,16.8274,16.8381,16.8166,16.8327,149921.0
2016-08-23 15:00:00,31.41,31.44,31.38,31.4,107675.0,16.8274,16.8434,16.8113,16.822,107675.0
2016-08-23 15:30:00,31.39,31.41,31.36,31.38,273458.0,16.8166,16.8274,16.8006,16.8113,273458.0
2016-08-24 09:30:00,31.41,31.46,31.36,31.41,308915.0,16.8274,16.8541,16.8006,16.8274,308915.0
2016-08-24 10:00:00,31.41,31.48,31.4,31.45,116568.0,16.8274,16.8649,16.822,16.8488,116568.0
2016-08-24 10:30:00,31.45,31.48,31.4,31.44,258858.0,16.8488,16.8649,16.822,16.8434,258858.0
2016-08-24 11:00:00,31.44,31.44,31.32,31.35,366709.0,16.8434,16.8434,16.7791,16.7952,366709.0
2016-08-24 11:30:00,31.35,31.42,31.33,31.38,72421.0,16.7952,16.8327,16.7845,16.8113,72421.0
2016-08-24 12:00:00,31.39,31.47,31.39,31.43,82846.0,16.8166,16.8595,16.8166,16.8381,82846.0
2016-08-24 12:30:00,31.43,31.45,31.43,31.43,66165.0,16.8381,16.8488,16.8381,16.8381,66165.0
2016-08-24 13:00:00,31.44,31.46,31.41,31.44,99631.0,16.8434,16.8541,16.8274,16.8434,99631.0
2016-08-24 13:30:00,31.44,31.45,31.41,31.44,70323.0,16.8434,16.8488,16.8274,16.8434,70323.0
2016-08-24 14:00:00,31.44,31.47,31.38,31.45,261024.0,16.8434,16.8595,16.8113,16.8488,261024.0
2016-08-24 14:30:00,31.45,31.45,31.43,31.45,79626.0,16.8488,16.8488,16.8381,16.8488,79626.0
2016-08-24 15:00:00,31.45,31.46,31.37,31.37,220524.0,16.8488,16.8541,16.8059,16.8059,220524.0
2016-08-24 15:30:00,31.37,31.4,31.32,31.39,630121.0,16.8059,16.822,16.7791,16.8166,630121.0
2016-08-25 09:30:00,31.33,31.34,31.22,31.25,358366.0,16.7845,16.7899,16.7256,16.7416,358366.0
2016-08-25 10:00:00,31.24,31.34,31.22,31.23,186730.0,16.7363,16.7899,16.7256,16.7309,186730.0
2016-08-25 10:30:00,31.24,31.25,31.14,31.16,202302.0,16.7363,16.7416,16.6827,16.6934,202302.0
2016-08-25 11:00:00,31.15,31.18,31.12,31.14,216109.0,16.6881,16.7041,16.672,16.6827,216109.0
2016-08-25 11:30:00,31.14,31.19,31.1,31.11,147391.0,16.6827,16.7095,16.6613,16.6666,147391.0
2016-08-25 12:00:00,31.11,31.12,31.06,31.11,80988.0,16.6666,16.672,16.6398,16.6666,80988.0
2016-08-25 12:30:00,31.11,31.15,31.11,31.14,51461.0,16.6666,16.6881,16.6666,16.6827,51461.0
2016-08-25 13:00:00,31.14,31.16,31.13,31.16,52047.0,16.6827,16.6934,16.6774,16.6934,52047.0
2016-08-25 13:30:00,31.15,31.15,31.07,31.11,77108.0,16.6881,16.6881,16.6452,16.6666,77108.0
2016-08-25 14:00:00,31.11,31.13,31.08,31.11,80069.0,16.6666,16.6774,16.6506,16.6666,80069.0
2016-08-25 14:30:00,31.11,31.13,31.08,31.1,91916.0,16.6666,16.6774,16.6506,16.6613,91916.0
2016-08-25 15:00:00,31.1,31.14,31.07,31.13,154441.0,16.6613,16.6827,16.6452,16.6774,154441.0
2016-08-25 15:30:00,31.12,31.14,31.07,31.1,319646.0,16.672,16.6827,16.6452,16.6613,319646.0
2016-08-26 09:30:00,31.19,31.27,31.13,31.14,318191.0,16.7095,16.7524,16.6774,16.6827,318191.0
2016-08-26 10:00:00,31.13,31.49,30.99,31.43,558612.0,16.6774,16.8702,16.6023,16.8381,558612.0
2016-08-26 10:30:00,31.44,31.45,31.25,31.29,199275.0,16.8434,16.8488,16.7416,16.7631,199275.0
2016-08-26 11:00:00,31.29,31.29,31.19,31.23,334437.0,16.7631,16.7631,16.7095,16.7309,334437.0
2016-08-26 11:30:00,31.23,31.26,30.99,31.02,265491.0,16.7309,16.747,16.6023,16.6184,265491.0
2016-08-26 12:00:00,31.01,31.02,30.86,30.89,232244.0,16.6131,16.6184,16.5327,16.5488,232244.0
2016-08-26 12:30:00,30.88,30.94,30.86,30.93,90435.0,16.5434,16.5756,16.5327,16.5702,90435.0
2016-08-26 13:00:00,30.93,30.96,30.89,30.92,89978.0,16.5702,16.5863,16.5488,16.5648,89978.0
2016-08-26 13:30:00,30.93,30.94,30.89,30.92,123024.0,16.5702,16.5756,16.5488,16.5648,123024.0
2016-08-26 14:00:00,30.91,30.92,30.84,30.89,197612.0,16.5595,16.5648,16.522,16.5488,197612.0
2016-08-26 14:30:00,30.89,30.95,30.87,30.93,186613.0,16.5488,16.5809,16.5381,16.5702,186613.0
2016-08-26 15:00:00,30.92,30.99,30.9,30.97,131704.0,16.5648,16.6023,16.5541,16.5916,131704.0
2016-08-26 15:30:00,30.96,31.03,30.95,30.98,369639.0,16.5863,16.6238,16.5809,16.597,369639.0
2016-08-29 09:30:00,30.95,31.08,30.92,31.03,175743.0,16.5809,16.6506,16.5648,16.6238,175743.0
2016-08-29 10:00:00,31.03,31.06,30.96,30.98,103814.0,16.6238,16.6398,16.5863,16.597,103814.0
2016-08-29 10:30:00,30.98,31.04,30.95,31.0,65690.0,16.597,16.6291,16.5809,16.6077,65690.0
2016-08-29 11:00:00,31.0,31.04,30.98,31.0,64479.0,16.6077,16.6291,16.597,16.6077,64479.0
2016-08-29 11:30:00,31.0,31.05,30.99,31.03,56411.0,16.6077,16.6345,16.6023,16.6238,56411.0
2016-08-29 12:00:00,31.03,31.05,31.02,31.04,35262.0,16.6238,16.6345,16.6184,16.6291,35262.0
2016-08-29 12:30:00,31.03,31.07,31.03,31.06,23637.0,16.6238,16.6452,16.6238,16.6398,23637.0
2016-08-29 13:00:00,31.07,31.07,31.03,31.06,38479.0,16.6452,16.6452,16.6238,16.6398,38479.0
2016-08-29 13:30:00,31.06,31.1,31.05,31.08,58931.0,16.6398,16.6613,16.6345,16.6506,58931.0
2016-08-29 14:00:00,31.09,31.12,31.07,31.09,128146.0,16.6559,16.672,16.6452,16.6559,128146.0
2016-08-29 14:30:00,31.09,31.11,31.06,31.1,95281.0,16.6559,16.6666,16.6398,16.6613,95281.0
2016-08-29 15:00:00,31.1,31.1,31.05,31.07,128331.0,16.6613,16.6613,16.6345,16.6452,128331.0
2016-08-29 15:30:00,31.07,31.07,31.03,31.04,226352.0,16.6452,16.6452,16.6238,16.6291,226352.0
2016-08-30 09:30:00,30.84,30.92,30.8,30.8,482204.0,16.522,16.5648,16.5006,16.5006,482204.0
2016-08-30 10:00:00,30.8,30.81,30.61,30.62,453870.0,16.5006,16.5059,16.3988,16.4041,453870.0
2016-08-30 10:30:00,30.62,30.73,30.54,30.73,358389.0,16.4041,16.4631,16.3613,16.4631,358389.0
2016-08-30 11:00:00,30.73,30.78,30.72,30.72,249274.0,16.4631,16.4898,16.4577,16.4577,249274.0
2016-08-30 11:30:00,30.72,30.72,30.6,30.64,443118.0,16.4577,16.4577,16.3934,16.4148,443118.0
2016-08-30 12:00:00,30.64,30.65,30.61,30.63,161952.0,16.4148,16.4202,16.3988,16.4095,161952.0
2016-08-30 12:30:00,30.64,30.65,30.6,30.62,207012.0,16.4148,16.4202,16.3934,16.4041,207012.0
2016-08-30 13:00:00,30.61,30.62,30.58,30.62,123976.0,16.3988,16.4041,16.3827,16.4041,123976.0
2016-08-30 13:30:00,30.62,30.62,30.58,30.61,89242.0,16.4041,16.4041,16.3827,16.3988,89242.0
2016-08-30 14:00:00,30.61,30.61,30.54,30.58,166418.0,16.3988,16.3988,16.3613,16.3827,166418.0
2016-08-30 14:30:00,30.58,30.6,30.56,30.6,146700.0,16.3827,16.3934,16.372,16.3934,146700.0
2016-08-30 15:00:00,30.59,30.64,30.57,30.62,251197.0,16.3881,16.4148,16.3773,16.4041,251197.0
2016-08-30 15:30:00,30.63,30.65,30.6,30.64,354592.0,16.4095,16.4202,16.3934,16.4148,354592.0
2016-08-31 09:30:00,30.84,30.88,30.77,30.77,378611.0,16.522,16.5434,16.4845,16.4845,378611.0
2016-08-31 10:00:00,30.77,30.87,30.71,30.75,247968.0,16.4845,16.5381,16.4523,16.4738,247968.0
2016-08-31 10:30:00,30.75,30.75,30.61,30.63,293894.0,16.4738,16.4738,16.3988,16.4095,293894.0
2016-08-31 11:00:00,30.63,30.66,30.59,30.62,250241.0,16.4095,16.4256,16.3881,16.4041,250241.0
2016-08-31 11:30:00,30.62,30.7,30.6,30.67,210953.0,16.4041,16.447,16.3934,16.4309,210953.0
2016-08-31 12:00:00,30.67,30.67,30.56,30.61,123367.0,16.4309,16.4309,16.372,16.3988,123367.0
2016-08-31 12:30:00,30.61,30.61,30.56,30.58,222752.0,16.3988,16.3988,16.372,16.3827,222752.0
2016-08-31 13:00:00,30.58,30.6,30.56,30.58,174621.0,16.3827,16.3934,16.372,16.3827,174621.0
2016-08-31 13:30:00,30.59,30.6,30.57,30.59,169754.0,16.3881,16.3934,16.3773,16.3881,169754.0
2016-08-31 14:00:00,30.59,30.65,30.58,30.63,194736.0,16.3881,16.4202,16.3827,16.4095,194736.0
2016-08-31 14:30:00,30.63,30.63,30.57,30.61,161204.0,16.4095,16.4095,16.3773,16.3988,161204.0
2016-08-31 15:00:00,30.61,30.71,30.6,30.68,148962.0,16.3988,16.4523,16.3934,16.4363,148962.0
2016-08-31 15:30:00,30.68,30.69,30.64,30.64,441580.0,16.4363,16.4416,16.4148,16.4148,441580.0
2016-09-01 09:30:00,30.41,30.44,30.28,30.33,614912.0,16.2916,16.3077,16.222,16.2488,614912.0
2016-09-01 10:00:00,30.33,30.44,30.23,30.23,349233.0,16.2488,16.3077,16.1952,16.1952,349233.0
2016-09-01 10:30:00,30.24,30.24,30.08,30.12,398448.0,16.2005,16.2005,16.1148,16.1363,398448.0
2016-09-01 11:00:00,30.11,30.2,30.08,30.18,267266.0,16.1309,16.1791,16.1148,16.1684,267266.0
2016-09-01 11:30:00,30.18,30.19,30.13,30.16,162436.0,16.1684,16.1738,16.1416,16.1577,162436.0
2016-09-01 12:00:00,30.16,30.26,30.13,30.26,155496.0,16.1577,16.2113,16.1416,16.2113,155496.0
2016-09-01 12:30:00,30.26,30.3,30.25,30.25,105904.0,16.2113,16.2327,16.2059,16.2059,105904.0
2016-09-01 13:00:00,30.25,30.26,30.23,30.25,89284.0,16.2059,16.2113,16.1952,16.2059,89284.0
2016-09-01 13:30:00,30.26,30.27,30.22,30.22,117273.0,16.2113,16.2166,16.1898,16.1898,117273.0
2016-09-01 14:00:00,30.22,30.25,30.19,30.24,99681.0,16.1898,16.2059,16.1738,16.2005,99681.0
2016-09-01 14:30:00,30.24,30.25,30.17,30.2,224478.0,16.2005,16.2059,16.163,16.1791,224478.0
2016-09-01 15:00:00,30.2,30.2,30.13,30.17,127797.0,16.1791,16.1791,16.1416,16.163,127797.0
2016-09-01 15:30:00,30.16,30.21,30.15,30.2,455161.0,16.1577,16.1845,16.1523,16.1791,455161.0
2016-09-02 09:30:00,30.68,30.77,30.62,30.71,602869.0,16.4363,16.4845,16.4041,16.4523,602869.0
2016-09-02 10:00:00,30.72,30.76,30.56,30.71,476980.0,16.4577,16.4791,16.372,16.4523,476980.0
2016-09-02 10:30:00,30.71,30.84,30.71,30.81,386536.0,16.4523,16.522,16.4523,16.5059,386536.0
2016-09-02 11:00:00,30.81,30.96,30.75,30.94,511725.0,16.5059,16.5863,16.4738,16.5756,511725.0
2016-09-02 11:30:00,30.94,30.94,30.82,30.84,300754.0,16.5756,16.5756,16.5113,16.522,300754.0
2016-09-02 12:00:00,30.84,30.85,30.78,30.8,109480.0,16.522,16.5273,16.4898,16.5006,109480.0
2016-09-02 12:30:00,30.79,30.85,30.79,30.82,187312.0,16.4952,16.5273,16.4952,16.5113,187312.0
2016-09-02 13:00:00,30.83,30.87,30.81,30.85,95025.0,16.5166,16.5381,16.5059,16.5273,95025.0
2016-09-02 13:30:00,30.86,30.86,30.8,30.83,72750.0,16.5327,16.5327,16.5006,16.5166,72750.0
2016-09-02 14:00:00,30.83,30.86,30.81,30.83,148392.0,16.5166,16.5327,16.5059,16.5166,148392.0
2016-09-02 14:30:00,30.84,30.87,30.82,30.87,87101.0,16.522,16.5381,16.5113,16.5381,87101.0
2016-09-02 15:00:00,30.86,30.92,30.85,30.88,134879.0,16.5327,16.5648,16.5273,16.5434,134879.0
2016-09-02 15:30:00,30.87,30.9,30.83,30.9,429200.0,16.5381,16.5541,16.5166,16.5541,429200.0
2016-09-06 09:30:00,30.55,30.59,30.49,30.58,709338.0,16.3666,16.3881,16.3345,16.3827,709338.0
2016-09-06 10:00:00,30.58,30.64,30.52,30.62,328919.0,16.3827,16.4148,16.3506,16.4041,328919.0
2016-09-06 10:30:00,30.62,30.68,30.62,30.66,260409.0,16.4041,16.4363,16.4041,16.4256,260409.0
2016-09-06 11:00:00,30.66,30.67,30.59,30.6,218472.0,16.4256,16.4309,16.3881,16.3934,218472.0
2016-09-06 11:30:00,30.6,30.67,30.58,30.66,125609.0,16.3934,16.4309,16.3827,16.4256,125609.0
2016-09-06 12:00:00,30.66,30.68,30.64,30.67,53435.0,16.4256,16.4363,16.4148,16.4309,53435.0
2016-09-06 12:30:00,30.67,30.7,30.65,30.66,81655.0,16.4309,16.447,16.4202,16.4256,81655.0
2016-09-06 13:00:00,30.66,30.67,30.64,30.65,46367.0,16.4256,16.4309,16.4148,16.4202,46367.0
2016-09-06 13:30:00,30.65,30.7,30.64,30.69,73477.0,16.4202,16.447,16.4148,16.4416,73477.0
2016-09-06 14:00:00,30.69,30.7,30.67,30.69,86006.0,16.4416,16.447,16.4309,16.4416,86006.0
2016-09-06 14:30:00,30.69,30.7,30.66,30.69,95246.0,16.4416,16.447,16.4256,16.4416,95246.0
2016-09-06 15:00:00,30.69,30.7,30.66,30.69,135411.0,16.4416,16.447,16.4256,16.4416,135411.0
2016-09-06 15:30:00,30.7,30.71,30.68,30.69,534023.0,16.447,16.4523,16.4363,16.4416,534023.0
2016-09-07 09:30:00,30.53,30.59,30.45,30.46,762705.0,16.3559,16.3881,16.3131,16.3184,762705.0
2016-09-07 10:00:00,30.46,30.53,30.43,30.48,322894.0,16.3184,16.3559,16.3023,16.3291,322894.0
2016-09-07 10:30:00,30.48,30.5,30.3,30.31,278577.0,16.3291,16.3398,16.2327,16.2381,278577.0
2016-09-07 11:00:00,30.31,30.34,30.27,30.3,414305.0,16.2381,16.2541,16.2166,16.2327,414305.0
2016-09-07 11:30:00,30.3,30.34,30.24,30.29,309043.0,16.2327,16.2541,16.2005,16.2273,309043.0
2016-09-07 12:00:00,30.3,30.3,30.2,30.23,150434.0,16.2327,16.2327,16.1791,16.1952,150434.0
2016-09-07 12:30:00,30.23,30.24,30.2,30.23,84844.0,16.1952,16.2005,16.1791,16.1952,84844.0
2016-09-07 13:00:00,30.22,30.24,30.21,30.22,88319.0,16.1898,16.2005,16.1845,16.1898,88319.0
2016-09-07 13:30:00,30.23,30.23,30.2,30.21,243756.0,16.1952,16.1952,16.1791,16.1845,243756.0
2016-09-07 14:00:00,30.21,30.21,30.18,30.18,206533.0,16.1845,16.1845,16.1684,16.1684,206533.0
2016-09-07 14:30:00,30.19,30.23,30.15,30.22,283681.0,16.1738,16.1952,16.1523,16.1898,283681.0
2016-09-07 15:00:00,30.23,30.25,30.21,30.21,181289.0,16.1952,16.2059,16.1845,16.1845,181289.0
2016-09-07 15:30:00,30.22,30.25,30.2,30.23,483521.0,16.1898,16.2059,16.1791,16.1952,483521.0
2016-09-08 09:30:00,30.05,30.22,30.01,30.1,1021647.0,16.0988,16.1898,16.0773,16.1255,1021647.0
2016-09-08 10:00:00,30.1,30.16,30.05,30.11,474575.0,16.1255,16.1577,16.0988,16.1309,474575.0
2016-09-08 10:30:00,30.11,30.21,30.1,30.16,474254.0,16.1309,16.1845,16.1255,16.1577,474254.0
2016-09-08 11:00:00,30.16,30.21,30.13,30.13,468476.0,16.1577,16.1845,16.1416,16.1416,468476.0
2016-09-08 11:30:00,30.14,30.18,30.1,30.18,209021.0,16.147,16.1684,16.1255,16.1684,209021.0
2016-09-08 12:00:00,30.18,30.21,30.15,30.17,184428.0,16.1684,16.1845,16.1523,16.163,184428.0
2016-09-08 12:30:00,30.17,30.22,30.15,30.22,134213.0,16.163,16.1898,16.1523,16.1898,134213.0
2016-09-08 13:00:00,30.21,30.23,30.19,30.2,120853.0,16.1845,16.1952,16.1738,16.1791,120853.0
2016-09-08 13:30:00,30.2,30.2,30.13,30.16,148736.0,16.1791,16.1791,16.1416,16.1577,148736.0
2016-09-08 14:00:00,30.15,30.2,30.12,30.2,193490.0,16.1523,16.1791,16.1363,16.1791,193490.0
2016-09-08 14:30:00,30.2,30.26,30.18,30.23,256376.0,16.1791,16.2113,16.1684,16.1952,256376.0
2016-09-08 15:00:00,30.23,30.23,30.19,30.22,160614.0,16.1952,16.1952,16.1738,16.1898,160614.0
2016-09-08 15:30:00,30.22,30.23,30.17,30.19,535959.0,16.1898,16.1952,16.163,16.1738,535959.0
2016-09-09 09:30:00,30.05,30.05,29.86,29.9,606044.0,16.0988,16.0988,15.997,16.0184,606044.0
2016-09-09 10:00:00,29.9,29.94,29.83,29.92,310030.0,16.0184,16.0398,15.9809,16.0291,310030.0
2016-09-09 10:30:00,29.92,29.93,29.76,29.81,241155.0,16.0291,16.0345,15.9434,15.9702,241155.0
2016-09-09 11:00:00,29.82,29.88,29.78,29.86,305675.0,15.9755,16.0077,15.9541,15.997,305675.0
2016-09-09 11:30:00,29.85,29.88,29.75,29.76,308273.0,15.9916,16.0077,15.938,15.9434,308273.0
2016-09-09 12:00:00,29.76,29.78,29.69,29.72,244834.0,15.9434,15.9541,15.9059,15.922,244834.0
2016-09-09 12:30:00,29.72,29.73,29.69,29.72,124836.0,15.922,15.9273,15.9059,15.922,124836.0
2016-09-09 13:00:00,29.72,29.72,29.63,29.67,188496.0,15.922,15.922,15.8738,15.8952,188496.0
2016-09-09 13:30:00,29.66,29.69,29.62,29.66,147117.0,15.8898,15.9059,15.8684,15.8898,147117.0
2016-09-09 14:00:00,29.66,29.8,29.65,29.8,737112.0,15.8898,15.9648,15.8845,15.9648,737112.0
2016-09-09 14:30:00,29.79,29.84,29.75,29.82,444752.0,15.9595,15.9863,15.938,15.9755,444752.0
2016-09-09 15:00:00,29.82,29.82,29.72,29.77,438678.0,15.9755,15.9755,15.922,15.9488,438678.0
2016-09-09 15:30:00,29.77,29.77,29.66,29.66,770613.0,15.9488,15.9488,15.8898,15.8898,770613.0
2016-09-12 09:30:00,29.84,30.12,29.76,30.04,1437473.0,15.9863,16.1363,15.9434,16.0934,1437473.0
2016-09-12 10:00:00,30.04,30.12,30.0,30.12,821057.0,16.0934,16.1363,16.072,16.1363,821057.0
2016-09-12 10:30:00,30.12,30.16,30.06,30.14,1065657.0,16.1363,16.1577,16.1041,16.147,1065657.0
2016-09-12 11:00:00,30.14,30.25,30.13,30.14,873806.0,16.147,16.2059,16.1416,16.147,873806.0
2016-09-12 11:30:00,30.13,30.19,30.03,30.14,539434.0,16.1416,16.1738,16.088,16.147,539434.0
2016-09-12 12:00:00,30.14,30.17,30.11,30.17,227284.0,16.147,16.163,16.1309,16.163,227284.0
2016-09-12 12:30:00,30.18,30.25,30.16,30.23,383552.0,16.1684,16.2059,16.1577,16.1952,383552.0
2016-09-12 13:00:00,30.23,30.34,30.14,30.16,552534.0,16.1952,16.2541,16.147,16.1577,552534.0
2016-09-12 13:30:00,30.17,30.39,30.12,30.36,433117.0,16.163,16.2809,16.1363,16.2648,433117.0
2016-09-12 14:00:00,30.37,30.48,30.36,30.46,442399.0,16.2702,16.3291,16.2648,16.3184,442399.0
2016-09-12 14:30:00,30.46,30.51,30.43,30.44,319060.0,16.3184,16.3452,16.3023,16.3077,319060.0
2016-09-12 15:00:00,30.44,30.49,30.42,30.46,368339.0,16.3077,16.3345,16.297,16.3184,368339.0
2016-09-12 15:30:00,30.46,30.51,30.45,30.47,785133.0,16.3184,16.3452,16.3131,16.3238,785133.0
2016-09-13 09:30:00,30.0,30.0,29.75,29.75,978083.0,16.072,16.072,15.938,15.938,978083.0
2016-09-13 10:00:00,29.75,29.82,29.63,29.71,990818.0,15.938,15.9755,15.8738,15.9166,990818.0
2016-09-13 10:30:00,29.72,29.77,29.64,29.65,484654.0,15.922,15.9488,15.8791,15.8845,484654.0
2016-09-13 11:00:00,29.65,29.69,29.52,29.53,581174.0,15.8845,15.9059,15.8148,15.8202,581174.0
2016-09-13 11:30:00,29.54,29.61,29.46,29.6,587498.0,15.8255,15.863,15.7827,15.8577,587498.0
2016-09-13 12:00:00,29.6,29.68,29.58,29.6,407179.0,15.8577,15.9005,15.847,15.8577,407179.0
2016-09-13 12:30:00,29.6,29.63,29.55,29.59,254065.0,15.8577,15.8738,15.8309,15.8523,254065.0
2016-09-13 13:00:00,29.58,29.72,29.53,29.71,266091.0,15.847,15.922,15.8202,15.9166,266091.0
2016-09-13 13:30:00,29.71,29.74,29.62,29.65,336194.0,15.9166,15.9327,15.8684,15.8845,336194.0
2016-09-13 14:00:00,29.64,29.67,29.57,29.59,313025.0,15.8791,15.8952,15.8416,15.8523,313025.0
2016-09-13 14:30:00,29.59,29.66,29.57,29.63,347841.0,15.8523,15.8898,15.8416,15.8738,347841.0
2016-09-13 15:00:00,29.63,29.69,29.59,29.68,346206.0,15.8738,15.9059,15.8523,15.9005,346206.0
2016-09-13 15:30:00,29.68,29.73,29.63,29.66,968120.0,15.9005,15.9273,15.8738,15.8898,968120.0
2016-09-14 09:30:00,29.31,29.4,29.24,29.3,1369466.0,15.7023,15.7505,15.6648,15.697,1369466.0
2016-09-14 10:00:00,29.3,29.52,29.29,29.5,669447.0,15.697,15.8148,15.6916,15.8041,669447.0
2016-09-14 10:30:00,29.5,29.61,29.42,29.43,502681.0,15.8041,15.863,15.7612,15.7666,502681.0
2016-09-14 11:00:00,29.43,29.6,29.43,29.51,489587.0,15.7666,15.8577,15.7666,15.8095,489587.0
2016-09-14 11:30:00,29.51,29.51,29.42,29.49,303652.0,15.8095,15.8095,15.7612,15.7987,303652.0
2016-09-14 12:00:00,29.49,29.53,29.44,29.52,272268.0,15.7987,15.8202,15.772,15.8148,272268.0
2016-09-14 12:30:00,29.52,29.53,29.43,29.46,246813.0,15.8148,15.8202,15.7666,15.7827,246813.0
2016-09-14 13:00:00,29.46,29.54,29.45,29.53,227321.0,15.7827,15.8255,15.7773,15.8202,227321.0
2016-09-14 13:30:00,29.53,29.57,29.49,29.53,394417.0,15.8202,15.8416,15.7987,15.8202,394417.0
2016-09-14 14:00:00,29.52,29.55,29.45,29.52,354192.0,15.8148,15.8309,15.7773,15.8148,354192.0
2016-09-14 14:30:00,29.51,29.54,29.47,29.52,328712.0,15.8095,15.8255,15.788,15.8148,328712.0
2016-09-14 15:00:00,29.52,29.53,29.4,29.42,282659.0,15.8148,15.8202,15.7505,15.7612,282659.0
2016-09-14 15:30:00,29.42,29.47,29.4,29.46,736060.0,15.7612,15.788,15.7505,15.7827,736060.0
2016-09-15 09:30:00,29.4,29.45,29.32,29.36,789463.0,15.7505,15.7773,15.7077,15.7291,789463.0
2016-09-15 10:00:00,29.36,29.47,29.32,29.4,492288.0,15.7291,15.788,15.7077,15.7505,492288.0
2016-09-15 10:30:00,29.41,29.46,29.38,29.4,406937.0,15.7559,15.7827,15.7398,15.7505,406937.0
2016-09-15 11:00:00,29.4,29.54,29.39,29.5,462983.0,15.7505,15.8255,15.7452,15.8041,462983.0
2016-09-15 11:30:00,29.51,29.55,29.43,29.49,562710.0,15.8095,15.8309,15.7666,15.7987,562710.0
2016-09-15 12:00:00,29.48,29.49,29.41,29.42,245163.0,15.7934,15.7987,15.7559,15.7612,245163.0
2016-09-15 12:30:00,29.42,29.42,29.37,29.4,301411.0,15.7612,15.7612,15.7345,15.7505,301411.0
2016-09-15 13:00:00,29.4,29.51,29.4,29.51,275381.0,15.7505,15.8095,15.7505,15.8095,275381.0
2016-09-15 13:30:00,29.51,29.61,29.5,29.6,216915.0,15.8095,15.863,15.8041,15.8577,216915.0
2016-09-15 14:00:00,29.59,29.69,29.58,29.65,274418.0,15.8523,15.9059,15.847,15.8845,274418.0
2016-09-15 14:30:00,29.65,29.66,29.62,29.64,248320.0,15.8845,15.8898,15.8684,15.8791,248320.0
2016-09-15 15:00:00,29.64,29.65,29.55,29.58,234657.0,15.8791,15.8845,15.8309,15.847,234657.0
2016-09-15 15:30:00,29.58,29.62,29.57,29.58,556915.0,15.847,15.8684,15.8416,15.847,556915.0
2016-09-16 09:30:00,29.16,29.19,29.08,29.11,1139603.0,15.622,15.638,15.5791,15.5952,1139603.0
2016-09-16 10:00:00,29.12,29.13,29.02,29.07,652490.0,15.6005,15.6059,15.547,15.5737,652490.0
2016-09-16 10:30:00,29.06,29.15,29.01,29.1,560260.0,15.5684,15.6166,15.5416,15.5898,560260.0
2016-09-16 11:00:00,29.09,29.15,29.0,29.01,926236.0,15.5845,15.6166,15.5362,15.5416,926236.0
2016-09-16 11:30:00,29.02,29.15,29.0,29.14,614057.0,15.547,15.6166,15.5362,15.6112,614057.0
2016-09-16 12:00:00,29.14,29.15,29.1,29.11,277711.0,15.6112,15.6166,15.5898,15.5952,277711.0
2016-09-16 12:30:00,29.11,29.13,29.04,29.05,377903.0,15.5952,15.6059,15.5577,15.563,377903.0
2016-09-16 13:00:00,29.05,29.07,28.96,28.97,568924.0,15.563,15.5737,15.5148,15.5202,568924.0
2016-09-16 13:30:00,28.98,28.98,28.9,28.93,376077.0,15.5255,15.5255,15.4827,15.4987,376077.0
2016-09-16 14:00:00,28.92,28.95,28.89,28.9,307631.0,15.4934,15.5095,15.4773,15.4827,307631.0
2016-09-16 14:30:00,28.9,28.92,28.85,28.87,514739.0,15.4827,15.4934,15.4559,15.4666,514739.0
2016-09-16 15:00:00,28.87,28.93,28.84,28.92,559544.0,15.4666,15.4987,15.4505,15.4934,559544.0
2016-09-16 15:30:00,28.93,29.06,28.92,28.99,1063085.0,15.4987,15.5684,15.4934,15.5309,1063085.0
2016-09-19 09:30:00,29.46,29.48,29.41,29.43,617520.0,15.7827,15.7934,15.7559,15.7666,617520.0
2016-09-19 10:00:00,29.43,29.44,29.3,29.33,299717.0,15.7666,15.772,15.697,15.713,299717.0
2016-09-19 10:30:00,29.33,29.39,29.32,29.35,256960.0,15.713,15.7452,15.7077,15.7237,256960.0
2016-09-19 11:00:00,29.35,29.35,29.28,29.3,309541.0,15.7237,15.7237,15.6862,15.697,309541.0
2016-09-19 11:30:00,29.3,29.34,29.24,29.32,174511.0,15.697,15.7184,15.6648,15.7077,174511.0
2016-09-19 12:00:00,29.32,29.34,29.21,29.23,154727.0,15.7077,15.7184,15.6487,15.6595,154727.0
2016-09-19 12:30:00,29.23,29.26,29.19,29.21,161485.0,15.6595,15.6755,15.638,15.6487,161485.0
2016-09-19 13:00:00,29.2,29.24,29.18,29.21,148472.0,15.6434,15.6648,15.6327,15.6487,148472.0
2016-09-19 13:30:00,29.21,29.24,29.17,29.22,255182.0,15.6487,15.6648,15.6273,15.6541,255182.0
2016-09-19 14:00:00,29.22,29.3,29.21,29.3,159830.0,15.6541,15.697,15.6487,15.697,159830.0
2016-09-19 14:30:00,29.3,29.32,29.28,29.3,154830.0,15.697,15.7077,15.6862,15.697,154830.0
2016-09-19 15:00:00,29.3,29.3,29.25,29.25,184047.0,15.697,15.697,15.6702,15.6702,184047.0
2016-09-19 15:30:00,29.25,29.27,29.18,29.21,556671.0,15.6702,15.6809,15.6327,15.6487,556671.0
2016-09-20 09:30:00,29.5,29.51,29.39,29.44,636762.0,15.8041,15.8095,15.7452,15.772,636762.0
2016-09-20 10:00:00,29.45,29.51,29.42,29.51,353810.0,15.7773,15.8095,15.7612,15.8095,353810.0
2016-09-20 10:30:00,29.5,29.51,29.41,29.41,308037.0,15.8041,15.8095,15.7559,15.7559,308037.0
2016-09-20 11:00:00,29.42,29.45,29.33,29.33,277200.0,15.7612,15.7773,15.713,15.713,277200.0
2016-09-20 11:30:00,29.33,29.35,29.26,29.31,272945.0,15.713,15.7237,15.6755,15.7023,272945.0
2016-09-20 12:00:00,29.3,29.35,29.29,29.34,115736.0,15.697,15.7237,15.6916,15.7184,115736.0
2016-09-20 12:30:00,29.34,29.35,29.3,29.32,164947.0,15.7184,15.7237,15.697,15.7077,164947.0
2016-09-20 13:00:00,29.32,29.39,29.31,29.39,234972.0,15.7077,15.7452,15.7023,15.7452,234972.0
2016-09-20 13:30:00,29.39,29.47,29.38,29.46,331212.0,15.7452,15.788,15.7398,15.7827,331212.0
2016-09-20 14:00:00,29.46,29.49,29.44,29.48,332574.0,15.7827,15.7987,15.772,15.7934,332574.0
2016-09-20 14:30:00,29.48,29.51,29.46,29.47,309594.0,15.7934,15.8095,15.7827,15.788,309594.0
2016-09-20 15:00:00,29.47,29.49,29.44,29.48,482922.0,15.788,15.7987,15.772,15.7934,482922.0
2016-09-20 15:30:00,29.48,29.49,29.41,29.41,1317868.0,15.7934,15.7987,15.7559,15.7559,1317868.0
2016-09-21 09:30:00,29.57,29.63,29.54,29.55,536625.0,15.8416,15.8738,15.8255,15.8309,536625.0
2016-09-21 10:00:00,29.56,29.6,29.52,29.56,325935.0,15.8363,15.8577,15.8148,15.8363,325935.0
2016-09-21 10:30:00,29.56,29.57,29.48,29.48,264313.0,15.8363,15.8416,15.7934,15.7934,264313.0
2016-09-21 11:00:00,29.49,29.59,29.46,29.59,308471.0,15.7987,15.8523,15.7827,15.8523,308471.0
2016-09-21 11:30:00,29.59,29.63,29.5,29.62,365868.0,15.8523,15.8738,15.8041,15.8684,365868.0
2016-09-21 12:00:00,29.62,29.63,29.52,29.56,132440.0,15.8684,15.8738,15.8148,15.8363,132440.0
2016-09-21 12:30:00,29.55,29.56,29.5,29.56,181060.0,15.8309,15.8363,15.8041,15.8363,181060.0
2016-09-21 13:00:00,29.56,29.6,29.55,29.57,122337.0,15.8363,15.8577,15.8309,15.8416,122337.0
2016-09-21 13:30:00,29.57,29.63,29.56,29.58,159389.0,15.8416,15.8738,15.8363,15.847,159389.0
2016-09-21 14:00:00,29.56,29.79,29.5,29.63,600520.0,15.8363,15.9595,15.8041,15.8738,600520.0
2016-09-21 14:30:00,29.63,29.79,29.56,29.78,514700.0,15.8738,15.9595,15.8363,15.9541,514700.0
2016-09-21 15:00:00,29.78,29.83,29.73,29.8,506892.0,15.9541,15.9809,15.9273,15.9648,506892.0
2016-09-21 15:30:00,29.8,29.9,29.8,29.88,845648.0,15.9648,16.0184,15.9648,16.0077,845648.0
2016-09-22 09:30:00,29.88,29.93,29.85,29.85,828937.0,16.0077,16.0345,15.9916,15.9916,828937.0
2016-09-22 10:00:00,29.85,29.87,29.68,29.73,423738.0,15.9916,16.0023,15.9005,15.9273,423738.0
2016-09-22 10:30:00,29.72,29.76,29.68,29.74,402342.0,15.922,15.9434,15.9005,15.9327,402342.0
2016-09-22 11:00:00,29.74,29.8,29.71,29.72,448801.0,15.9327,15.9648,15.9166,15.922,448801.0
2016-09-22 11:30:00,29.72,29.72,29.65,29.68,413528.0,15.922,15.922,15.8845,15.9005,413528.0
2016-09-22 12:00:00,29.68,29.69,29.63,29.66,166899.0,15.9005,15.9059,15.8738,15.8898,166899.0
2016-09-22 12:30:00,29.66,29.67,29.62,29.63,132420.0,15.8898,15.8952,15.8684,15.8738,132420.0
2016-09-22 13:00:00,29.63,29.69,29.62,29.67,130866.0,15.8738,15.9059,15.8684,15.8952,130866.0
2016-09-22 13:30:00,29.68,29.7,29.66,29.66,107262.0,15.9005,15.9113,15.8898,15.8898,107262.0
2016-09-22 14:00:00,29.67,29.68,29.57,29.62,218593.0,15.8952,15.9005,15.8416,15.8684,218593.0
2016-09-22 14:30:00,29.61,29.65,29.58,29.64,192011.0,15.863,15.8845,15.847,15.8791,192011.0
2016-09-22 15:00:00,29.64,29.69,29.64,29.66,150223.0,15.8791,15.9059,15.8791,15.8898,150223.0
2016-09-22 15:30:00,29.66,29.68,29.62,29.63,379347.0,15.8898,15.9005,15.8684,15.8738,379347.0
2016-09-23 09:30:00,29.11,29.15,29.07,29.1,1087194.0,15.5952,15.6166,15.5737,15.5898,1087194.0
2016-09-23 10:00:00,29.1,29.14,29.07,29.11,591522.0,15.5898,15.6112,15.5737,15.5952,591522.0
2016-09-23 10:30:00,29.11,29.16,29.1,29.13,1230057.0,15.5952,15.622,15.5898,15.6059,1230057.0
2016-09-23 11:00:00,29.13,29.15,29.08,29.1,589027.0,15.6059,15.6166,15.5791,15.5898,589027.0
2016-09-23 11:30:00,29.1,29.18,29.04,29.12,445395.0,15.5898,15.6327,15.5577,15.6005,445395.0
2016-09-23 12:00:00,29.12,29.15,29.1,29.13,197190.0,15.6005,15.6166,15.5898,15.6059,197190.0
2016-09-23 12:30:00,29.13,29.16,29.1,29.15,206856.0,15.6059,15.622,15.5898,15.6166,206856.0
2016-09-23 13:00:00,29.14,29.15,29.1,29.13,141568.0,15.6112,15.6166,15.5898,15.6059,141568.0
2016-09-23 13:30:00,29.13,29.15,29.09,29.12,205210.0,15.6059,15.6166,15.5845,15.6005,205210.0
2016-09-23 14:00:00,29.11,29.16,29.11,29.15,195771.0,15.5952,15.622,15.5952,15.6166,195771.0
2016-09-23 14:30:00,29.15,29.18,29.14,29.15,176035.0,15.6166,15.6327,15.6112,15.6166,176035.0
2016-09-23 15:00:00,29.15,29.18,29.13,29.16,199329.0,15.6166,15.6327,15.6059,15.622,199329.0
2016-09-23 15:30:00,29.16,29.19,29.12,29.15,742278.0,15.622,15.638,15.6005,15.6166,742278.0
2016-09-26 09:30:00,28.95,28.95,28.83,28.87,807762.0,15.5095,15.5095,15.4452,15.4666,807762.0
2016-09-26 10:00:00,28.87,29.03,28.86,28.96,286800.0,15.4666,15.5523,15.4612,15.5148,286800.0
2016-09-26 10:30:00,28.97,29.09,28.97,29.07,345953.0,15.5202,15.5845,15.5202,15.5737,345953.0
2016-09-26 11:00:00,29.08,29.11,29.01,29.05,787323.0,15.5791,15.5952,15.5416,15.563,787323.0
2016-09-26 11:30:00,29.05,29.11,28.99,29.08,399604.0,15.563,15.5952,15.5309,15.5791,399604.0
2016-09-26 12:00:00,29.07,29.12,29.04,29.08,260052.0,15.5737,15.6005,15.5577,15.5791,260052.0
2016-09-26 12:30:00,29.08,29.13,29.06,29.11,134674.0,15.5791,15.6059,15.5684,15.5952,134674.0
2016-09-26 13:00:00,29.11,29.11,29.05,29.05,142303.0,15.5952,15.5952,15.563,15.563,142303.0
2016-09-26 13:30:00,29.05,29.09,29.04,29.09,100183.0,15.563,15.5845,15.5577,15.5845,100183.0
2016-09-26 14:00:00,29.09,29.13,29.08,29.13,140054.0,15.5845,15.6059,15.5791,15.6059,140054.0
2016-09-26 14:30:00,29.12,29.13,29.11,29.12,213553.0,15.6005,15.6059,15.5952,15.6005,213553.0
2016-09-26 15:00:00,29.12,29.13,29.06,29.08,199648.0,15.6005,15.6059,15.5684,15.5791,199648.0
2016-09-26 15:30:00,29.08,29.1,29.05,29.07,463446.0,15.5791,15.5898,15.563,15.5737,463446.0
2016-09-27 09:30:00,28.92,29.09,28.85,29.08,641919.0,15.4934,15.5845,15.4559,15.5791,641919.0
2016-09-27 10:00:00,29.08,29.11,29.02,29.1,325216.0,15.5791,15.5952,15.547,15.5898,325216.0
2016-09-27 10:30:00,29.1,29.13,29.01,29.07,233245.0,15.5898,15.6059,15.5416,15.5737,233245.0
2016-09-27 11:00:00,29.07,29.19,29.03,29.17,488889.0,15.5737,15.638,15.5523,15.6273,488889.0
2016-09-27 11:30:00,29.18,29.27,29.17,29.26,283990.0,15.6327,15.6809,15.6273,15.6755,283990.0
2016-09-27 12:00:00,29.27,29.31,29.23,29.29,174573.0,15.6809,15.7023,15.6595,15.6916,174573.0
2016-09-27 12:30:00,29.29,29.32,29.27,29.3,110799.0,15.6916,15.7077,15.6809,15.697,110799.0
2016-09-27 13:00:00,29.3,29.33,29.27,29.3,117985.0,15.697,15.713,15.6809,15.697,117985.0
2016-09-27 13:30:00,29.3,29.31,29.27,29.28,103744.0,15.697,15.7023,15.6809,15.6862,103744.0
2016-09-27 14:00:00,29.28,29.28,29.23,29.24,118317.0,15.6862,15.6862,15.6595,15.6648,118317.0
2016-09-27 14:30:00,29.24,29.27,29.22,29.24,154330.0,15.6648,15.6809,15.6541,15.6648,154330.0
2016-09-27 15:00:00,29.23,29.27,29.23,29.26,193144.0,15.6595,15.6809,15.6595,15.6755,193144.0
2016-09-27 15:30:00,29.26,29.3,29.24,29.28,422990.0,15.6755,15.697,15.6648,15.6862,422990.0
2016-09-28 09:30:00,29.45,29.47,29.34,29.35,429472.0,15.7773,15.788,15.7184,15.7237,429472.0
2016-09-28 10:00:00,29.35,29.4,29.32,29.4,262469.0,15.7237,15.7505,15.7077,15.7505,262469.0
2016-09-28 10:30:00,29.4,29.43,29.33,29.35,219499.0,15.7505,15.7666,15.713,15.7237,219499.0
2016-09-28 11:00:00,29.35,29.43,29.3,29.41,528514.0,15.7237,15.7666,15.697,15.7559,528514.0
2016-09-28 11:30:00,29.41,29.5,29.39,29.48,131615.0,15.7559,15.8041,15.7452,15.7934,131615.0
2016-09-28 12:00:00,29.48,29.52,29.45,29.48,104885.0,15.7934,15.8148,15.7773,15.7934,104885.0
2016-09-28 12:30:00,29.48,29.5,29.46,29.47,86479.0,15.7934,15.8041,15.7827,15.788,86479.0
2016-09-28 13:00:00,29.47,29.47,29.43,29.45,89282.0,15.788,15.788,15.7666,15.7773,89282.0
2016-09-28 13:30:00,29.45,29.47,29.44,29.46,159416.0,15.7773,15.788,15.772,15.7827,159416.0
2016-09-28 14:00:00,29.45,29.57,29.42,29.55,343573.0,15.7773,15.8416,15.7612,15.8309,343573.0
2016-09-28 14:30:00,29.55,29.57,29.5,29.55,415879.0,15.8309,15.8416,15.8041,15.8309,415879.0
2016-09-28 15:00:00,29.55,29.56,29.5,29.51,208969.0,15.8309,15.8363,15.8041,15.8095,208969.0
2016-09-28 15:30:00,29.51,29.54,29.49,29.49,973682.0,15.8095,15.8255,15.7987,15.7987,973682.0
2016-09-29 09:30:00,29.55,29.56,29.49,29.5,387838.0,15.8309,15.8363,15.7987,15.8041,387838.0
2016-09-29 10:00:00,29.5,29.55,29.35,29.47,336448.0,15.8041,15.8309,15.7237,15.788,336448.0
2016-09-29 10:30:00,29.46,29.5,29.3,29.3,673460.0,15.7827,15.8041,15.697,15.697,673460.0
2016-09-29 11:00:00,29.31,29.36,29.24,29.34,686818.0,15.7023,15.7291,15.6648,15.7184,686818.0
2016-09-29 11:30:00,29.33,29.4,29.32,29.38,251960.0,15.713,15.7505,15.7077,15.7398,251960.0
2016-09-29 12:00:00,29.38,29.41,29.33,29.34,124021.0,15.7398,15.7559,15.713,15.7184,124021.0
2016-09-29 12:30:00,29.35,29.35,29.13,29.17,182748.0,15.7237,15.7237,15.6059,15.6273,182748.0
2016-09-29 13:00:00,29.18,29.19,29.05,29.11,387526.0,15.6327,15.638,15.563,15.5952,387526.0
2016-09-29 13:30:00,29.1,29.12,29.02,29.08,266448.0,15.5898,15.6005,15.547,15.5791,266448.0
2016-09-29 14:00:00,29.07,29.22,29.04,29.21,359096.0,15.5737,15.6541,15.5577,15.6487,359096.0
2016-09-29 14:30:00,29.21,29.26,29.16,29.19,273966.0,15.6487,15.6755,15.622,15.638,273966.0
2016-09-29 15:00:00,29.18,29.23,29.13,29.2,198806.0,15.6327,15.6595,15.6059,15.6434,198806.0
2016-09-29 15:30:00,29.2,29.23,29.11,29.12,521832.0,15.6434,15.6595,15.5952,15.6005,521832.0
2016-09-30 09:30:00,29.32,29.35,29.13,29.14,686700.0,15.7077,15.7237,15.6059,15.6112,686700.0
2016-09-30 10:00:00,29.15,29.23,29.12,29.16,256495.0,15.6166,15.6595,15.6005,15.622,256495.0
2016-09-30 10:30:00,29.16,29.18,29.09,29.15,305064.0,15.622,15.6327,15.5845,15.6166,305064.0
2016-09-30 11:00:00,29.15,29.32,29.14,29.27,581570.0,15.6166,15.7077,15.6112,15.6809,581570.0
2016-09-30 11:30:00,29.28,29.34,29.24,29.29,481763.0,15.6862,15.7184,15.6648,15.6916,481763.0
2016-09-30 12:00:00,29.29,29.31,29.26,29.28,126403.0,15.6916,15.7023,15.6755,15.6862,126403.0
2016-09-30 12:30:00,29.27,29.3,29.26,29.27,144965.0,15.6809,15.697,15.6755,15.6809,144965.0
2016-09-30 13:00:00,29.27,29.3,29.26,29.28,139497.0,15.6809,15.697,15.6755,15.6862,139497.0
2016-09-30 13:30:00,29.28,29.31,29.27,29.28,136366.0,15.6862,15.7023,15.6809,15.6862,136366.0
2016-09-30 14:00:00,29.27,29.28,29.22,29.26,199224.0,15.6809,15.6862,15.6541,15.6755,199224.0
2016-09-30 14:30:00,29.26,29.26,29.22,29.24,239171.0,15.6755,15.6755,15.6541,15.6648,239171.0
2016-09-30 15:00:00,29.24,29.28,29.23,29.24,202099.0,15.6648,15.6862,15.6595,15.6648,202099.0
2016-09-30 15:30:00,29.24,29.26,29.14,29.15,834377.0,15.6648,15.6755,15.6112,15.6166,834377.0
2016-10-03 09:30:00,29.13,29.17,29.04,29.16,471276.0,15.6059,15.6273,15.5577,15.622,471276.0
2016-10-03 10:00:00,29.16,29.27,29.15,29.22,390841.0,15.622,15.6809,15.6166,15.6541,390841.0
2016-10-03 10:30:00,29.23,29.33,29.22,29.28,490168.0,15.6595,15.713,15.6541,15.6862,490168.0
2016-10-03 11:00:00,29.28,29.29,29.16,29.28,338325.0,15.6862,15.6916,15.622,15.6862,338325.0
2016-10-03 11:30:00,29.27,29.31,29.21,29.23,251480.0,15.6809,15.7023,15.6487,15.6595,251480.0
2016-10-03 12:00:00,29.23,29.23,29.17,29.19,210545.0,15.6595,15.6595,15.6273,15.638,210545.0
2016-10-03 12:30:00,29.19,29.21,29.17,29.2,174002.0,15.638,15.6487,15.6273,15.6434,174002.0
2016-10-03 13:00:00,29.2,29.21,29.16,29.19,196944.0,15.6434,15.6487,15.622,15.638,196944.0
2016-10-03 13:30:00,29.19,29.2,29.17,29.18,237531.0,15.638,15.6434,15.6273,15.6327,237531.0
2016-10-03 14:00:00,29.18,29.21,29.16,29.18,407951.0,15.6327,15.6487,15.622,15.6327,407951.0
2016-10-03 14:30:00,29.19,29.2,29.14,29.18,246874.0,15.638,15.6434,15.6112,15.6327,246874.0
2016-10-03 15:00:00,29.18,29.21,29.16,29.17,238773.0,15.6327,15.6487,15.622,15.6273,238773.0
2016-10-03 15:30:00,29.18,29.23,29.17,29.2,680956.0,15.6327,15.6595,15.6273,15.6434,680956.0
2016-10-04 09:30:00,29.54,29.66,29.51,29.62,566402.0,15.8255,15.8898,15.8095,15.8684,566402.0
2016-10-04 10:00:00,29.62,29.64,29.54,29.59,486746.0,15.8684,15.8791,15.8255,15.8523,486746.0
2016-10-04 10:30:00,29.59,29.68,29.54,29.57,724965.0,15.8523,15.9005,15.8255,15.8416,724965.0
2016-10-04 11:00:00,29.56,29.6,29.41,29.59,543791.0,15.8363,15.8577,15.7559,15.8523,543791.0
2016-10-04 11:30:00,29.59,29.61,29.32,29.35,514312.0,15.8523,15.863,15.7077,15.7237,514312.0
2016-10-04 12:00:00,29.34,29.4,29.31,29.37,152940.0,15.7184,15.7505,15.7023,15.7345,152940.0
2016-10-04 12:30:00,29.37,29.4,29.31,29.34,136109.0,15.7345,15.7505,15.7023,15.7184,136109.0
2016-10-04 13:00:00,29.35,29.35,29.26,29.29,156735.0,15.7237,15.7237,15.6755,15.6916,156735.0
2016-10-04 13:30:00,29.3,29.34,29.28,29.29,201646.0,15.697,15.7184,15.6862,15.6916,201646.0
2016-10-04 14:00:00,29.29,29.33,29.22,29.27,198460.0,15.6916,15.713,15.6541,15.6809,198460.0
2016-10-04 14:30:00,29.26,29.3,29.22,29.23,192086.0,15.6755,15.697,15.6541,15.6595,192086.0
2016-10-04 15:00:00,29.22,29.32,29.22,29.31,202137.0,15.6541,15.7077,15.6541,15.7023,202137.0
2016-10-04 15:30:00,29.32,29.38,29.29,29.31,554319.0,15.7077,15.7398,15.6916,15.7023,554319.0
2016-10-05 09:30:00,29.16,29.21,29.02,29.05,623121.0,15.622,15.6487,15.547,15.563,623121.0
2016-10-05 10:00:00,29.05,29.14,28.99,29.14,398196.0,15.563,15.6112,15.5309,15.6112,398196.0
2016-10-05 10:30:00,29.13,29.14,29.04,29.1,215022.0,15.6059,15.6112,15.5577,15.5898,215022.0
2016-10-05 11:00:00,29.11,29.15,29.08,29.13,252553.0,15.5952,15.6166,15.5791,15.6059,252553.0
2016-10-05 11:30:00,29.12,29.16,29.11,29.14,286458.0,15.6005,15.622,15.5952,15.6112,286458.0
2016-10-05 12:00:00,29.13,29.17,29.08,29.09,174050.0,15.6059,15.6273,15.5791,15.5845,174050.0
2016-10-05 12:30:00,29.09,29.09,29.06,29.09,109232.0,15.5845,15.5845,15.5684,15.5845,109232.0
2016-10-05 13:00:00,29.09,29.11,29.04,29.08,198230.0,15.5845,15.5952,15.5577,15.5791,198230.0
2016-10-05 13:30:00,29.08,29.09,29.06,29.09,120866.0,15.5791,15.5845,15.5684,15.5845,120866.0
2016-10-05 14:00:00,29.09,29.09,29.02,29.03,298320.0,15.5845,15.5845,15.547,15.5523,298320.0
2016-10-05 14:30:00,29.02,29.11,29.0,29.1,284121.0,15.547,15.5952,15.5362,15.5898,284121.0
2016-10-05 15:00:00,29.11,29.11,29.05,29.07,147332.0,15.5952,15.5952,15.563,15.5737,147332.0
2016-10-05 15:30:00,29.07,29.1,29.06,29.09,445849.0,15.5737,15.5898,15.5684,15.5845,445849.0
2016-10-06 09:30:00,28.56,28.62,28.49,28.52,1325841.0,15.3005,15.3327,15.263,15.2791,1325841.0
2016-10-06 10:00:00,28.52,28.61,28.47,28.54,737887.0,15.2791,15.3273,15.2523,15.2898,737887.0
2016-10-06 10:30:00,28.54,28.64,28.52,28.61,300533.0,15.2898,15.3434,15.2791,15.3273,300533.0
2016-10-06 11:00:00,28.61,28.7,28.57,28.68,353326.0,15.3273,15.3755,15.3059,15.3648,353326.0
2016-10-06 11:30:00,28.68,28.71,28.58,28.66,324932.0,15.3648,15.3809,15.3112,15.3541,324932.0
2016-10-06 12:00:00,28.67,28.69,28.64,28.64,207295.0,15.3594,15.3702,15.3434,15.3434,207295.0
2016-10-06 12:30:00,28.65,28.66,28.6,28.61,153841.0,15.3487,15.3541,15.3219,15.3273,153841.0
2016-10-06 13:00:00,28.61,28.62,28.59,28.6,123320.0,15.3273,15.3327,15.3166,15.3219,123320.0
2016-10-06 13:30:00,28.6,28.61,28.57,28.6,138926.0,15.3219,15.3273,15.3059,15.3219,138926.0
2016-10-06 14:00:00,28.6,28.61,28.56,28.61,167800.0,15.3219,15.3273,15.3005,15.3273,167800.0
2016-10-06 14:30:00,28.61,28.62,28.54,28.55,375736.0,15.3273,15.3327,15.2898,15.2952,375736.0
2016-10-06 15:00:00,28.55,28.57,28.54,28.54,246111.0,15.2952,15.3059,15.2898,15.2898,246111.0
2016-10-06 15:30:00,28.55,28.57,28.53,28.55,658489.0,15.2952,15.3059,15.2844,15.2952,658489.0
2016-10-07 09:30:00,28.28,28.35,28.18,28.21,1197989.0,15.1505,15.188,15.0969,15.113,1197989.0
2016-10-07 10:00:00,28.2,28.31,28.2,28.3,898619.0,15.1077,15.1666,15.1077,15.1612,898619.0
2016-10-07 10:30:00,28.31,28.34,28.22,28.25,513202.0,15.1666,15.1827,15.1184,15.1344,513202.0
2016-10-07 11:00:00,28.25,28.29,28.19,28.25,537814.0,15.1344,15.1559,15.1023,15.1344,537814.0
2016-10-07 11:30:00,28.25,28.25,28.12,28.18,422031.0,15.1344,15.1344,15.0648,15.0969,422031.0
2016-10-07 12:00:00,28.18,28.22,28.15,28.19,180684.0,15.0969,15.1184,15.0809,15.1023,180684.0
2016-10-07 12:30:00,28.19,28.21,28.14,28.19,191003.0,15.1023,15.113,15.0755,15.1023,191003.0
2016-10-07 13:00:00,28.19,28.25,28.16,28.23,152770.0,15.1023,15.1344,15.0862,15.1237,152770.0
2016-10-07 13:30:00,28.24,28.28,28.23,28.26,161644.0,15.1291,15.1505,15.1237,15.1398,161644.0
2016-10-07 14:00:00,28.26,28.33,28.26,28.3,311341.0,15.1398,15.1773,15.1398,15.1612,311341.0
2016-10-07 14:30:00,28.3,28.32,28.26,28.27,281914.0,15.1612,15.1719,15.1398,15.1452,281914.0
2016-10-07 15:00:00,28.28,28.3,28.24,28.26,232206.0,15.1505,15.1612,15.1291,15.1398,232206.0
2016-10-07 15:30:00,28.27,28.27,28.2,28.21,815321.0,15.1452,15.1452,15.1077,15.113,815321.0
2016-10-10 09:30:00,28.26,28.32,28.23,28.29,383339.0,15.1398,15.1719,15.1237,15.1559,383339.0
2016-10-10 10:00:00,28.29,28.35,28.26,28.3,526485.0,15.1559,15.188,15.1398,15.1612,526485.0
2016-10-10 10:30:00,28.31,28.37,28.28,28.34,531995.0,15.1666,15.1987,15.1505,15.1827,531995.0
2016-10-10 11:00:00,28.35,28.39,28.33,28.35,475299.0,15.188,15.2094,15.1773,15.188,475299.0
2016-10-10 11:30:00,28.35,28.44,28.32,28.38,431336.0,15.188,15.2362,15.1719,15.2041,431336.0
2016-10-10 12:00:00,28.38,28.39,28.33,28.34,201339.0,15.2041,15.2094,15.1773,15.1827,201339.0
2016-10-10 12:30:00,28.33,28.34,28.31,28.32,252803.0,15.1773,15.1827,15.1666,15.1719,252803.0
2016-10-10 13:00:00,28.32,28.33,28.3,28.31,221010.0,15.1719,15.1773,15.1612,15.1666,221010.0
2016-10-10 13:30:00,28.31,28.31,28.28,28.28,204036.0,15.1666,15.1666,15.1505,15.1505,204036.0
2016-10-10 14:00:00,28.29,28.34,28.24,28.25,513080.0,15.1559,15.1827,15.1291,15.1344,513080.0
2016-10-10 14:30:00,28.25,28.26,28.22,28.25,356013.0,15.1344,15.1398,15.1184,15.1344,356013.0
2016-10-10 15:00:00,28.25,28.27,28.22,28.25,368596.0,15.1344,15.1452,15.1184,15.1344,368596.0
2016-10-10 15:30:00,28.25,28.28,28.21,28.26,780333.0,15.1344,15.1505,15.113,15.1398,780333.0
2016-10-11 09:30:00,28.34,28.36,28.18,28.2,668491.0,15.1827,15.1934,15.0969,15.1077,668491.0
2016-10-11 10:00:00,28.2,28.22,28.11,28.21,614890.0,15.1077,15.1184,15.0594,15.113,614890.0
2016-10-11 10:30:00,28.21,28.23,28.09,28.1,510960.0,15.113,15.1237,15.0487,15.0541,510960.0
2016-10-11 11:00:00,28.1,28.13,28.0,28.01,464755.0,15.0541,15.0702,15.0005,15.0059,464755.0
2016-10-11 11:30:00,28.01,28.05,28.0,28.04,221726.0,15.0059,15.0273,15.0005,15.0219,221726.0
2016-10-11 12:00:00,28.04,28.11,28.04,28.09,180079.0,15.0219,15.0594,15.0219,15.0487,180079.0
2016-10-11 12:30:00,28.09,28.13,28.01,28.03,217892.0,15.0487,15.0702,15.0059,15.0166,217892.0
2016-10-11 13:00:00,28.03,28.03,27.93,27.94,385602.0,15.0166,15.0166,14.963,14.9684,385602.0
2016-10-11 13:30:00,27.94,27.95,27.81,27.84,352363.0,14.9684,14.9737,14.8987,14.9148,352363.0
2016-10-11 14:00:00,27.84,27.89,27.8,27.83,425734.0,14.9148,14.9416,14.8934,14.9094,425734.0
2016-10-11 14:30:00,27.82,27.86,27.82,27.84,306748.0,14.9041,14.9255,14.9041,14.9148,306748.0
2016-10-11 15:00:00,27.83,27.86,27.81,27.81,526137.0,14.9094,14.9255,14.8987,14.8987,526137.0
2016-10-11 15:30:00,27.81,27.86,27.81,27.85,933638.0,14.8987,14.9255,14.8987,14.9201,933638.0
2016-10-12 09:30:00,27.93,27.96,27.85,27.88,543462.0,14.963,14.9791,14.9201,14.9362,543462.0
2016-10-12 10:00:00,27.88,27.93,27.8,27.82,451198.0,14.9362,14.963,14.8934,14.9041,451198.0
2016-10-12 10:30:00,27.82,27.82,27.67,27.68,445280.0,14.9041,14.9041,14.8237,14.8291,445280.0
2016-10-12 11:00:00,27.68,27.73,27.66,27.71,1060824.0,14.8291,14.8559,14.8184,14.8451,1060824.0
2016-10-12 11:30:00,27.7,27.79,27.68,27.78,363902.0,14.8398,14.888,14.8291,14.8826,363902.0
2016-10-12 12:00:00,27.78,27.9,27.77,27.89,318295.0,14.8826,14.9469,14.8773,14.9416,318295.0
2016-10-12 12:30:00,27.9,27.93,27.88,27.9,230633.0,14.9469,14.963,14.9362,14.9469,230633.0
2016-10-12 13:00:00,27.91,27.91,27.86,27.88,244816.0,14.9523,14.9523,14.9255,14.9362,244816.0
2016-10-12 13:30:00,27.88,27.91,27.84,27.9,291267.0,14.9362,14.9523,14.9148,14.9469,291267.0
2016-10-12 14:00:00,27.91,27.94,27.84,27.91,246928.0,14.9523,14.9684,14.9148,14.9523,246928.0
2016-10-12 14:30:00,27.91,27.94,27.85,27.85,255553.0,14.9523,14.9684,14.9201,14.9201,255553.0
2016-10-12 15:00:00,27.86,27.89,27.83,27.85,239709.0,14.9255,14.9416,14.9094,14.9201,239709.0
2016-10-12 15:30:00,27.84,27.88,27.81,27.87,597633.0,14.9148,14.9362,14.8987,14.9309,597633.0
2016-10-13 09:30:00,27.63,27.64,27.55,27.58,647672.0,14.8023,14.8076,14.7594,14.7755,647672.0
2016-10-13 10:00:00,27.58,27.63,27.55,27.58,508959.0,14.7755,14.8023,14.7594,14.7755,508959.0
2016-10-13 10:30:00,27.57,27.75,27.56,27.7,398525.0,14.7701,14.8666,14.7648,14.8398,398525.0
2016-10-13 11:00:00,27.7,27.78,27.67,27.77,340080.0,14.8398,14.8826,14.8237,14.8773,340080.0
2016-10-13 11:30:00,27.77,27.81,27.74,27.78,457937.0,14.8773,14.8987,14.8612,14.8826,457937.0
2016-10-13 12:00:00,27.78,27.85,27.74,27.82,199467.0,14.8826,14.9201,14.8612,14.9041,199467.0
2016-10-13 12:30:00,27.83,27.89,27.78,27.8,412853.0,14.9094,14.9416,14.8826,14.8934,412853.0
2016-10-13 13:00:00,27.8,27.83,27.78,27.79,414361.0,14.8934,14.9094,14.8826,14.888,414361.0
2016-10-13 13:30:00,27.79,27.88,27.77,27.82,397104.0,14.888,14.9362,14.8773,14.9041,397104.0
2016-10-13 14:00:00,27.83,27.89,27.8,27.86,320832.0,14.9094,14.9416,14.8934,14.9255,320832.0
2016-10-13 14:30:00,27.86,27.91,27.84,27.89,265258.0,14.9255,14.9523,14.9148,14.9416,265258.0
2016-10-13 15:00:00,27.89,27.9,27.88,27.88,217854.0,14.9416,14.9469,14.9362,14.9362,217854.0
2016-10-13 15:30:00,27.89,27.91,27.83,27.88,412136.0,14.9416,14.9523,14.9094,14.9362,412136.0
2016-10-14 09:30:00,27.99,28.06,27.95,28.01,542442.0,14.9952,15.0327,14.9737,15.0059,542442.0
2016-10-14 10:00:00,28.0,28.07,27.99,28.0,452781.0,15.0005,15.038,14.9952,15.0005,452781.0
2016-10-14 10:30:00,28.0,28.05,27.84,27.85,369605.0,15.0005,15.0273,14.9148,14.9201,369605.0
2016-10-14 11:00:00,27.85,27.99,27.84,27.92,356143.0,14.9201,14.9952,14.9148,14.9576,356143.0
2016-10-14 11:30:00,27.92,27.92,27.8,27.88,394542.0,14.9576,14.9576,14.8934,14.9362,394542.0
2016-10-14 12:00:00,27.87,27.93,27.86,27.91,154381.0,14.9309,14.963,14.9255,14.9523,154381.0
2016-10-14 12:30:00,27.91,27.96,27.9,27.95,115557.0,14.9523,14.9791,14.9469,14.9737,115557.0
2016-10-14 13:00:00,27.95,27.95,27.9,27.92,169656.0,14.9737,14.9737,14.9469,14.9576,169656.0
2016-10-14 13:30:00,27.92,27.99,27.89,27.91,250441.0,14.9576,14.9952,14.9416,14.9523,250441.0
2016-10-14 14:00:00,27.91,27.91,27.81,27.89,300593.0,14.9523,14.9523,14.8987,14.9416,300593.0
2016-10-14 14:30:00,27.89,27.9,27.81,27.81,211088.0,14.9416,14.9469,14.8987,14.8987,211088.0
2016-10-14 15:00:00,27.81,27.88,27.81,27.87,155666.0,14.8987,14.9362,14.8987,14.9309,155666.0
2016-10-14 15:30:00,27.87,27.89,27.8,27.8,377487.0,14.9309,14.9416,14.8934,14.8934,377487.0
2016-10-17 09:30:00,27.71,27.78,27.66,27.72,370643.0,14.8451,14.8826,14.8184,14.8505,370643.0
2016-10-17 10:00:00,27.73,27.81,27.7,27.8,250698.0,14.8559,14.8987,14.8398,14.8934,250698.0
2016-10-17 10:30:00,27.8,27.86,27.73,27.77,543748.0,14.8934,14.9255,14.8559,14.8773,543748.0
2016-10-17 11:00:00,27.78,27.82,27.73,27.76,608262.0,14.8826,14.9041,14.8559,14.8719,608262.0
2016-10-17 11:30:00,27.76,27.81,27.74,27.79,128607.0,14.8719,14.8987,14.8612,14.888,128607.0
2016-10-17 12:00:00,27.8,27.82,27.76,27.77,119181.0,14.8934,14.9041,14.8719,14.8773,119181.0
2016-10-17 12:30:00,27.77,27.8,27.76,27.79,64066.0,14.8773,14.8934,14.8719,14.888,64066.0
2016-10-17 13:00:00,27.79,27.8,27.74,27.75,181185.0,14.888,14.8934,14.8612,14.8666,181185.0
2016-10-17 13:30:00,27.76,27.77,27.71,27.73,197931.0,14.8719,14.8773,14.8451,14.8559,197931.0
2016-10-17 14:00:00,27.73,27.83,27.72,27.82,391967.0,14.8559,14.9094,14.8505,14.9041,391967.0
2016-10-17 14:30:00,27.82,27.86,27.79,27.86,255554.0,14.9041,14.9255,14.888,14.9255,255554.0
2016-10-17 15:00:00,27.85,27.85,27.8,27.81,245224.0,14.9201,14.9201,14.8934,14.8987,245224.0
2016-10-17 15:30:00,27.82,27.85,27.8,27.81,795097.0,14.9041,14.9201,14.8934,14.8987,795097.0
2016-10-18 09:30:00,28.28,28.36,28.15,28.17,772159.0,15.1505,15.1934,15.0809,15.0916,772159.0
2016-10-18 10:00:00,28.17,28.24,28.16,28.21,320247.0,15.0916,15.1291,15.0862,15.113,320247.0
2016-10-18 10:30:00,28.21,28.25,28.2,28.22,428835.0,15.113,15.1344,15.1077,15.1184,428835.0
2016-10-18 11:00:00,28.22,28.25,28.17,28.23,418292.0,15.1184,15.1344,15.0916,15.1237,418292.0
2016-10-18 11:30:00,28.23,28.27,28.22,28.26,254958.0,15.1237,15.1452,15.1184,15.1398,254958.0
2016-10-18 12:00:00,28.26,28.29,28.25,28.28,157727.0,15.1398,15.1559,15.1344,15.1505,157727.0
2016-10-18 12:30:00,28.28,28.28,28.24,28.25,108187.0,15.1505,15.1505,15.1291,15.1344,108187.0
2016-10-18 13:00:00,28.26,28.29,28.23,28.23,167597.0,15.1398,15.1559,15.1237,15.1237,167597.0
2016-10-18 13:30:00,28.24,28.26,28.2,28.24,281941.0,15.1291,15.1398,15.1077,15.1291,281941.0
2016-10-18 14:00:00,28.25,28.25,28.17,28.17,306906.0,15.1344,15.1344,15.0916,15.0916,306906.0
2016-10-18 14:30:00,28.17,28.19,28.13,28.14,421030.0,15.0916,15.1023,15.0702,15.0755,421030.0
2016-10-18 15:00:00,28.14,28.19,28.13,28.14,501535.0,15.0755,15.1023,15.0702,15.0755,501535.0
2016-10-18 15:30:00,28.14,28.17,28.13,28.14,427060.0,15.0755,15.0916,15.0702,15.0755,427060.0
2016-10-19 09:30:00,27.86,27.9,27.8,27.83,616244.0,14.9255,14.9469,14.8934,14.9094,616244.0
2016-10-19 10:00:00,27.83,27.92,27.82,27.89,182681.0,14.9094,14.9576,14.9041,14.9416,182681.0
2016-10-19 10:30:00,27.9,27.93,27.87,27.88,173058.0,14.9469,14.963,14.9309,14.9362,173058.0
2016-10-19 11:00:00,27.88,27.93,27.85,27.89,315590.0,14.9362,14.963,14.9201,14.9416,315590.0
2016-10-19 11:30:00,27.89,27.97,27.86,27.87,176831.0,14.9416,14.9844,14.9255,14.9309,176831.0
2016-10-19 12:00:00,27.87,27.87,27.83,27.85,78579.0,14.9309,14.9309,14.9094,14.9201,78579.0
2016-10-19 12:30:00,27.85,27.88,27.85,27.86,306676.0,14.9201,14.9362,14.9201,14.9255,306676.0
2016-10-19 13:00:00,27.87,27.87,27.84,27.87,89808.0,14.9309,14.9309,14.9148,14.9309,89808.0
2016-10-19 13:30:00,27.87,27.88,27.85,27.86,137450.0,14.9309,14.9362,14.9201,14.9255,137450.0
2016-10-19 14:00:00,27.86,27.87,27.85,27.87,144529.0,14.9255,14.9309,14.9201,14.9309,144529.0
2016-10-19 14:30:00,27.87,27.87,27.82,27.84,178486.0,14.9309,14.9309,14.9041,14.9148,178486.0
2016-10-19 15:00:00,27.83,27.86,27.83,27.84,265518.0,14.9094,14.9255,14.9094,14.9148,265518.0
2016-10-19 15:30:00,27.84,27.85,27.76,27.76,988162.0,14.9148,14.9201,14.8719,14.8719,988162.0
2016-10-20 09:30:00,27.72,27.84,27.7,27.83,590972.0,14.8505,14.9148,14.8398,14.9094,590972.0
2016-10-20 10:00:00,27.83,27.9,27.78,27.8,289526.0,14.9094,14.9469,14.8826,14.8934,289526.0
2016-10-20 10:30:00,27.8,27.8,27.71,27.76,306370.0,14.8934,14.8934,14.8451,14.8719,306370.0
2016-10-20 11:00:00,27.76,27.78,27.69,27.73,305181.0,14.8719,14.8826,14.8344,14.8559,305181.0
2016-10-20 11:30:00,27.73,27.83,27.71,27.83,197645.0,14.8559,14.9094,14.8451,14.9094,197645.0
2016-10-20 12:00:00,27.83,27.86,27.82,27.85,126196.0,14.9094,14.9255,14.9041,14.9201,126196.0
2016-10-20 12:30:00,27.85,27.86,27.81,27.83,184415.0,14.9201,14.9255,14.8987,14.9094,184415.0
2016-10-20 13:00:00,27.83,27.85,27.82,27.84,131827.0,14.9094,14.9201,14.9041,14.9148,131827.0
2016-10-20 13:30:00,27.83,27.85,27.8,27.81,162219.0,14.9094,14.9201,14.8934,14.8987,162219.0
2016-10-20 14:00:00,27.81,27.85,27.8,27.85,179202.0,14.8987,14.9201,14.8934,14.9201,179202.0
2016-10-20 14:30:00,27.85,27.88,27.83,27.88,275433.0,14.9201,14.9362,14.9094,14.9362,275433.0
2016-10-20 15:00:00,27.87,27.89,27.83,27.84,204623.0,14.9309,14.9416,14.9094,14.9148,204623.0
2016-10-20 15:30:00,27.83,27.86,27.82,27.82,482129.0,14.9094,14.9255,14.9041,14.9041,482129.0
2016-10-21 09:30:00,27.62,27.65,27.58,27.64,497407.0,14.7969,14.813,14.7755,14.8076,497407.0
2016-10-21 10:00:00,27.64,27.72,27.6,27.71,270354.0,14.8076,14.8505,14.7862,14.8451,270354.0
2016-10-21 10:30:00,27.72,27.78,27.71,27.73,285454.0,14.8505,14.8826,14.8451,14.8559,285454.0
2016-10-21 11:00:00,27.73,27.75,27.69,27.74,341990.0,14.8559,14.8666,14.8344,14.8612,341990.0
2016-10-21 11:30:00,27.73,27.75,27.66,27.75,165954.0,14.8559,14.8666,14.8184,14.8666,165954.0
2016-10-21 12:00:00,27.74,27.78,27.7,27.72,214233.0,14.8612,14.8826,14.8398,14.8505,214233.0
2016-10-21 12:30:00,27.72,27.77,27.7,27.77,108996.0,14.8505,14.8773,14.8398,14.8773,108996.0
2016-10-21 13:00:00,27.77,27.78,27.75,27.75,76343.0,14.8773,14.8826,14.8666,14.8666,76343.0
2016-10-21 13:30:00,27.74,27.78,27.73,27.77,150312.0,14.8612,14.8826,14.8559,14.8773,150312.0
2016-10-21 14:00:00,27.78,27.8,27.73,27.77,243638.0,14.8826,14.8934,14.8559,14.8773,243638.0
2016-10-21 14:30:00,27.77,27.81,27.76,27.79,109104.0,14.8773,14.8987,14.8719,14.888,109104.0
2016-10-21 15:00:00,27.78,27.79,27.74,27.74,205018.0,14.8826,14.888,14.8612,14.8612,205018.0
2016-10-21 15:30:00,27.75,27.78,27.73,27.77,431573.0,14.8666,14.8826,14.8559,14.8773,431573.0
2016-10-24 09:30:00,27.71,27.76,27.65,27.75,765100.0,14.8451,14.8719,14.813,14.8666,765100.0
2016-10-24 10:00:00,27.74,27.75,27.7,27.71,368400.0,14.8612,14.8666,14.8398,14.8451,368400.0
2016-10-24 10:30:00,27.71,27.75,27.68,27.7,222900.0,14.8451,14.8666,14.8291,14.8398,222900.0
2016-10-24 11:00:00,27.69,27.72,27.67,27.68,309900.0,14.8344,14.8505,14.8237,14.8291,309900.0
2016-10-24 11:30:00,27.67,27.69,27.66,27.67,192700.0,14.8237,14.8344,14.8184,14.8237,192700.0
2016-10-24 12:00:00,27.68,27.68,27.65,27.66,95782.0,14.8291,14.8291,14.813,14.8184,95782.0
2016-10-24 12:30:00,27.66,27.68,27.63,27.68,101200.0,14.8184,14.8291,14.8023,14.8291,101200.0
2016-10-24 13:00:00,27.67,27.69,27.65,27.67,139400.0,14.8237,14.8344,14.813,14.8237,139400.0
2016-10-24 13:30:00,27.66,27.68,27.65,27.67,126500.0,14.8184,14.8291,14.813,14.8237,126500.0
2016-10-24 14:00:00,27.66,27.74,27.66,27.74,230500.0,14.8184,14.8612,14.8184,14.8612,230500.0
2016-10-24 14:30:00,27.74,27.76,27.7,27.71,283100.0,14.8612,14.8719,14.8398,14.8451,283100.0
2016-10-24 15:00:00,27.72,27.73,27.71,27.71,112600.0,14.8505,14.8559,14.8451,14.8451,112600.0
2016-10-24 15:30:00,27.71,27.72,27.66,27.67,550400.0,14.8451,14.8505,14.8184,14.8237,550400.0
2016-10-25 09:30:00,27.99,28.0,27.92,27.96,637600.0,14.9952,15.0005,14.9576,14.9791,637600.0
2016-10-25 10:00:00,27.96,28.03,27.85,27.9,320800.0,14.9791,15.0166,14.9201,14.9469,320800.0
2016-10-25 10:30:00,27.9,27.96,27.8,27.87,263700.0,14.9469,14.9791,14.8934,14.9309,263700.0
2016-10-25 11:00:00,27.88,27.91,27.79,27.85,351600.0,14.9362,14.9523,14.888,14.9201,351600.0
2016-10-25 11:30:00,27.85,27.96,27.83,27.96,267880.0,14.9201,14.9791,14.9094,14.9791,267880.0
2016-10-25 12:00:00,27.95,28.05,27.94,28.03,645800.0,14.9737,15.0273,14.9684,15.0166,645800.0
2016-10-25 12:30:00,28.04,28.05,28.0,28.02,170500.0,15.0219,15.0273,15.0005,15.0112,170500.0
2016-10-25 13:00:00,28.02,28.04,28.0,28.0,136000.0,15.0112,15.0219,15.0005,15.0005,136000.0
2016-10-25 13:30:00,28.01,28.02,27.98,27.99,165400.0,15.0059,15.0112,14.9898,14.9952,165400.0
2016-10-25 14:00:00,27.99,28.01,27.96,27.98,241800.0,14.9952,15.0059,14.9791,14.9898,241800.0
2016-10-25 14:30:00,27.98,27.98,27.95,27.96,242500.0,14.9898,14.9898,14.9737,14.9791,242500.0
2016-10-25 15:00:00,27.95,27.97,27.93,27.95,286600.0,14.9737,14.9844,14.963,14.9737,286600.0
2016-10-25 15:30:00,27.95,27.96,27.88,27.91,538700.0,14.9737,14.9791,14.9362,14.9523,538700.0
2016-10-26 09:30:00,27.79,27.95,27.78,27.94,706619.0,14.888,14.9737,14.8826,14.9684,706619.0
2016-10-26 10:00:00,27.94,28.01,27.89,27.96,600226.0,14.9684,15.0059,14.9416,14.9791,600226.0
2016-10-26 10:30:00,27.96,28.09,27.95,28.07,579367.0,14.9791,15.0487,14.9737,15.038,579367.0
2016-10-26 11:00:00,28.08,28.09,28.01,28.09,596886.0,15.0434,15.0487,15.0059,15.0487,596886.0
2016-10-26 11:30:00,28.09,28.11,28.0,28.0,255433.0,15.0487,15.0594,15.0005,15.0005,255433.0
2016-10-26 12:00:00,28.01,28.04,27.98,28.02,217722.0,15.0059,15.0219,14.9898,15.0112,217722.0
2016-10-26 12:30:00,28.02,28.04,27.96,28.01,205132.0,15.0112,15.0219,14.9791,15.0059,205132.0
2016-10-26 13:00:00,28.0,28.01,27.95,27.96,148936.0,15.0005,15.0059,14.9737,14.9791,148936.0
2016-10-26 13:30:00,27.97,27.98,27.9,27.93,213540.0,14.9844,14.9898,14.9469,14.963,213540.0
2016-10-26 14:00:00,27.93,27.96,27.9,27.94,248216.0,14.963,14.9791,14.9469,14.9684,248216.0
2016-10-26 14:30:00,27.93,27.96,27.92,27.96,195235.0,14.963,14.9791,14.9576,14.9791,195235.0
2016-10-26 15:00:00,27.96,28.0,27.94,27.98,211309.0,14.9791,15.0005,14.9684,14.9898,211309.0
2016-10-26 15:30:00,27.97,27.99,27.93,27.96,505655.0,14.9844,14.9952,14.963,14.9791,505655.0
2016-10-27 09:30:00,28.06,28.08,27.96,28.02,635165.0,15.0327,15.0434,14.9791,15.0112,635165.0
2016-10-27 10:00:00,28.03,28.06,27.91,27.95,447260.0,15.0166,15.0327,14.9523,14.9737,447260.0
2016-10-27 10:30:00,27.94,27.97,27.85,27.86,534075.0,14.9684,14.9844,14.9201,14.9255,534075.0
2016-10-27 11:00:00,27.87,27.97,27.86,27.94,492168.0,14.9309,14.9844,14.9255,14.9684,492168.0
2016-10-27 11:30:00,27.94,27.99,27.89,27.98,277089.0,14.9684,14.9952,14.9416,14.9898,277089.0
2016-10-27 12:00:00,27.98,28.02,27.95,27.95,115195.0,14.9898,15.0112,14.9737,14.9737,115195.0
2016-10-27 12:30:00,27.95,27.95,27.9,27.92,88179.0,14.9737,14.9737,14.9469,14.9576,88179.0
2016-10-27 13:00:00,27.91,28.0,27.91,27.99,140380.0,14.9523,15.0005,14.9523,14.9952,140380.0
2016-10-27 13:30:00,27.99,27.99,27.92,27.94,124468.0,14.9952,14.9952,14.9576,14.9684,124468.0
2016-10-27 14:00:00,27.94,27.99,27.93,27.96,184280.0,14.9684,14.9952,14.963,14.9791,184280.0
2016-10-27 14:30:00,27.96,27.97,27.9,27.93,175261.0,14.9791,14.9844,14.9469,14.963,175261.0
2016-10-27 15:00:00,27.93,27.95,27.88,27.91,109505.0,14.963,14.9737,14.9362,14.9523,109505.0
2016-10-27 15:30:00,27.91,27.93,27.85,27.86,307239.0,14.9523,14.963,14.9201,14.9255,307239.0
2016-10-28 09:30:00,28.01,28.09,27.99,28.03,895342.0,15.0059,15.0487,14.9952,15.0166,895342.0
2016-10-28 10:00:00,28.03,28.07,28.0,28.04,542489.0,15.0166,15.038,15.0005,15.0219,542489.0
2016-10-28 10:30:00,28.03,28.12,28.01,28.04,483102.0,15.0166,15.0648,15.0059,15.0219,483102.0
2016-10-28 11:00:00,28.04,28.09,27.99,28.02,656176.0,15.0219,15.0487,14.9952,15.0112,656176.0
2016-10-28 11:30:00,28.03,28.07,28.0,28.06,95702.0,15.0166,15.038,15.0005,15.0327,95702.0
2016-10-28 12:00:00,28.05,28.11,28.05,28.1,89112.0,15.0273,15.0594,15.0273,15.0541,89112.0
2016-10-28 12:30:00,28.1,28.13,28.07,28.12,88102.0,15.0541,15.0702,15.038,15.0648,88102.0
2016-10-28 13:00:00,28.11,28.12,27.97,28.02,281392.0,15.0594,15.0648,14.9844,15.0112,281392.0
2016-10-28 13:30:00,28.02,28.05,27.95,27.96,311830.0,15.0112,15.0273,14.9737,14.9791,311830.0
2016-10-28 14:00:00,27.97,28.05,27.93,28.0,354530.0,14.9844,15.0273,14.963,15.0005,354530.0
2016-10-28 14:30:00,28.01,28.06,27.97,28.05,192529.0,15.0059,15.0327,14.9844,15.0273,192529.0
2016-10-28 15:00:00,28.04,28.06,27.96,28.02,156148.0,15.0219,15.0327,14.9791,15.0112,156148.0
2016-10-28 15:30:00,28.02,28.02,27.94,27.99,475807.0,15.0112,15.0112,14.9684,14.9952,475807.0
2016-10-31 09:30:00,27.74,27.78,27.69,27.74,500062.0,14.8612,14.8826,14.8344,14.8612,500062.0
2016-10-31 10:00:00,27.73,27.79,27.72,27.77,135949.0,14.8559,14.888,14.8505,14.8773,135949.0
2016-10-31 10:30:00,27.77,27.78,27.69,27.72,168901.0,14.8773,14.8826,14.8344,14.8505,168901.0
2016-10-31 11:00:00,27.72,27.79,27.71,27.78,163180.0,14.8505,14.888,14.8451,14.8826,163180.0
2016-10-31 11:30:00,27.79,27.93,27.79,27.92,195812.0,14.888,14.963,14.888,14.9576,195812.0
2016-10-31 12:00:00,27.92,27.94,27.86,27.89,167117.0,14.9576,14.9684,14.9255,14.9416,167117.0
2016-10-31 12:30:00,27.89,27.9,27.84,27.89,141066.0,14.9416,14.9469,14.9148,14.9416,141066.0
2016-10-31 13:00:00,27.89,27.91,27.85,27.86,71312.0,14.9416,14.9523,14.9201,14.9255,71312.0
2016-10-31 13:30:00,27.86,27.87,27.83,27.86,93400.0,14.9255,14.9309,14.9094,14.9255,93400.0
2016-10-31 14:00:00,27.86,27.87,27.81,27.82,91108.0,14.9255,14.9309,14.8987,14.9041,91108.0
2016-10-31 14:30:00,27.82,27.85,27.81,27.83,171072.0,14.9041,14.9201,14.8987,14.9094,171072.0
2016-10-31 15:00:00,27.83,27.87,27.82,27.86,121646.0,14.9094,14.9309,14.9041,14.9255,121646.0
2016-10-31 15:30:00,27.87,27.89,27.82,27.84,299430.0,14.9309,14.9416,14.9041,14.9148,299430.0
2016-11-01 09:30:00,27.71,27.74,27.64,27.66,517640.0,14.8451,14.8612,14.8076,14.8184,517640.0
2016-11-01 10:00:00,27.65,27.68,27.58,27.6,321079.0,14.813,14.8291,14.7755,14.7862,321079.0
2016-11-01 10:30:00,27.6,27.69,27.58,27.68,549461.0,14.7862,14.8344,14.7755,14.8291,549461.0
2016-11-01 11:00:00,27.67,27.71,27.63,27.63,298896.0,14.8237,14.8451,14.8023,14.8023,298896.0
2016-11-01 11:30:00,27.63,27.63,27.5,27.52,301699.0,14.8023,14.8023,14.7326,14.7434,301699.0
2016-11-01 12:00:00,27.52,27.58,27.5,27.51,492002.0,14.7434,14.7755,14.7326,14.738,492002.0
2016-11-01 12:30:00,27.52,27.55,27.5,27.53,296002.0,14.7434,14.7594,14.7326,14.7487,296002.0
2016-11-01 13:00:00,27.52,27.55,27.46,27.5,196603.0,14.7434,14.7594,14.7112,14.7326,196603.0
2016-11-01 13:30:00,27.49,27.5,27.4,27.43,216634.0,14.7273,14.7326,14.6791,14.6951,216634.0
2016-11-01 14:00:00,27.43,27.49,27.4,27.48,340575.0,14.6951,14.7273,14.6791,14.7219,340575.0
2016-11-01 14:30:00,27.48,27.52,27.43,27.5,360114.0,14.7219,14.7434,14.6951,14.7326,360114.0
2016-11-01 15:00:00,27.5,27.51,27.42,27.45,254004.0,14.7326,14.738,14.6898,14.7059,254004.0
2016-11-01 15:30:00,27.45,27.51,27.44,27.49,554826.0,14.7059,14.738,14.7005,14.7273,554826.0
2016-11-02 09:30:00,27.65,27.65,27.51,27.61,502714.0,14.813,14.813,14.738,14.7916,502714.0
2016-11-02 10:00:00,27.61,27.64,27.56,27.57,283304.0,14.7916,14.8076,14.7648,14.7701,283304.0
2016-11-02 10:30:00,27.57,27.58,27.41,27.41,259429.0,14.7701,14.7755,14.6844,14.6844,259429.0
2016-11-02 11:00:00,27.41,27.5,27.41,27.46,220964.0,14.6844,14.7326,14.6844,14.7112,220964.0
2016-11-02 11:30:00,27.46,27.47,27.37,27.38,202902.0,14.7112,14.7166,14.663,14.6684,202902.0
2016-11-02 12:00:00,27.38,27.42,27.34,27.35,290638.0,14.6684,14.6898,14.6469,14.6523,290638.0
2016-11-02 12:30:00,27.36,27.39,27.26,27.38,345040.0,14.6576,14.6737,14.6041,14.6684,345040.0
2016-11-02 13:00:00,27.39,27.4,27.32,27.37,167222.0,14.6737,14.6791,14.6362,14.663,167222.0
2016-11-02 13:30:00,27.37,27.39,27.35,27.39,225889.0,14.663,14.6737,14.6523,14.6737,225889.0
2016-11-02 14:00:00,27.38,27.42,27.31,27.4,314750.0,14.6684,14.6898,14.6309,14.6791,314750.0
2016-11-02 14:30:00,27.4,27.42,27.29,27.3,405313.0,14.6791,14.6898,14.6201,14.6255,405313.0
2016-11-02 15:00:00,27.3,27.36,27.27,27.36,304427.0,14.6255,14.6576,14.6094,14.6576,304427.0
2016-11-02 15:30:00,27.35,27.36,27.27,27.28,515738.0,14.6523,14.6576,14.6094,14.6148,515738.0
2016-11-03 09:30:00,27.56,27.62,27.51,27.59,448763.0,14.7648,14.7969,14.738,14.7809,448763.0
2016-11-03 10:00:00,27.59,27.61,27.51,27.59,260305.0,14.7809,14.7916,14.738,14.7809,260305.0
2016-11-03 10:30:00,27.6,27.65,27.59,27.61,275573.0,14.7862,14.813,14.7809,14.7916,275573.0
2016-11-03 11:00:00,27.6,27.65,27.57,27.61,192465.0,14.7862,14.813,14.7701,14.7916,192465.0
2016-11-03 11:30:00,27.61,27.65,27.56,27.64,518751.0,14.7916,14.813,14.7648,14.8076,518751.0
2016-11-03 12:00:00,27.64,27.66,27.48,27.5,565448.0,14.8076,14.8184,14.7219,14.7326,565448.0
2016-11-03 12:30:00,27.49,27.51,27.45,27.49,121966.0,14.7273,14.738,14.7059,14.7273,121966.0
2016-11-03 13:00:00,27.49,27.52,27.48,27.51,128261.0,14.7273,14.7434,14.7219,14.738,128261.0
2016-11-03 13:30:00,27.5,27.52,27.48,27.49,161688.0,14.7326,14.7434,14.7219,14.7273,161688.0
2016-11-03 14:00:00,27.49,27.52,27.48,27.48,150247.0,14.7273,14.7434,14.7219,14.7219,150247.0
2016-11-03 14:30:00,27.49,27.49,27.44,27.45,194734.0,14.7273,14.7273,14.7005,14.7059,194734.0
2016-11-03 15:00:00,27.46,27.46,27.37,27.4,299156.0,14.7112,14.7112,14.663,14.6791,299156.0
2016-11-03 15:30:00,27.41,27.41,27.32,27.35,904804.0,14.6844,14.6844,14.6362,14.6523,904804.0
2016-11-04 09:30:00,27.28,27.33,27.2,27.23,714283.0,14.6148,14.6416,14.5719,14.588,714283.0
2016-11-04 10:00:00,27.23,27.3,27.22,27.27,403091.0,14.588,14.6255,14.5826,14.6094,403091.0
2016-11-04 10:30:00,27.27,27.29,27.23,27.24,294963.0,14.6094,14.6201,14.588,14.5934,294963.0
2016-11-04 11:00:00,27.24,27.29,27.23,27.29,319992.0,14.5934,14.6201,14.588,14.6201,319992.0
2016-11-04 11:30:00,27.28,27.37,27.27,27.31,645869.0,14.6148,14.663,14.6094,14.6309,645869.0
2016-11-04 12:00:00,27.31,27.35,27.2,27.21,544502.0,14.6309,14.6523,14.5719,14.5773,544502.0
2016-11-04 12:30:00,27.21,27.28,27.13,27.28,517534.0,14.5773,14.6148,14.5344,14.6148,517534.0
2016-11-04 13:00:00,27.28,27.28,27.23,27.24,166405.0,14.6148,14.6148,14.588,14.5934,166405.0
2016-11-04 13:30:00,27.24,27.29,27.24,27.27,452920.0,14.5934,14.6201,14.5934,14.6094,452920.0
2016-11-04 14:00:00,27.27,27.33,27.25,27.33,456272.0,14.6094,14.6416,14.5987,14.6416,456272.0
2016-11-04 14:30:00,27.33,27.35,27.19,27.21,728739.0,14.6416,14.6523,14.5666,14.5773,728739.0
2016-11-04 15:00:00,27.2,27.22,27.17,27.2,288504.0,14.5719,14.5826,14.5559,14.5719,288504.0
2016-11-04 15:30:00,27.2,27.21,27.11,27.12,644068.0,14.5719,14.5773,14.5237,14.5291,644068.0
2016-11-07 09:30:00,27.12,27.17,27.02,27.03,1137862.0,14.5291,14.5559,14.4755,14.4808,1137862.0
2016-11-07 10:00:00,27.04,27.07,27.0,27.04,598131.0,14.4862,14.5023,14.4648,14.4862,598131.0
2016-11-07 10:30:00,27.04,27.13,27.03,27.1,372141.0,14.4862,14.5344,14.4808,14.5183,372141.0
2016-11-07 11:00:00,27.11,27.22,27.08,27.17,393225.0,14.5237,14.5826,14.5076,14.5559,393225.0
2016-11-07 11:30:00,27.17,27.26,27.17,27.22,382835.0,14.5559,14.6041,14.5559,14.5826,382835.0
2016-11-07 12:00:00,27.22,27.23,27.2,27.21,138201.0,14.5826,14.588,14.5719,14.5773,138201.0
2016-11-07 12:30:00,27.21,27.22,27.18,27.2,197803.0,14.5773,14.5826,14.5612,14.5719,197803.0
2016-11-07 13:00:00,27.21,27.21,27.15,27.16,145329.0,14.5773,14.5773,14.5451,14.5505,145329.0
2016-11-07 13:30:00,27.15,27.18,27.15,27.16,125954.0,14.5451,14.5612,14.5451,14.5505,125954.0
2016-11-07 14:00:00,27.16,27.19,27.16,27.18,135398.0,14.5505,14.5666,14.5505,14.5612,135398.0
2016-11-07 14:30:00,27.18,27.18,27.13,27.13,182254.0,14.5612,14.5612,14.5344,14.5344,182254.0
2016-11-07 15:00:00,27.13,27.15,27.11,27.14,209813.0,14.5344,14.5451,14.5237,14.5398,209813.0
2016-11-07 15:30:00,27.14,27.19,27.12,27.18,460394.0,14.5398,14.5666,14.5291,14.5612,460394.0
2016-11-08 09:30:00,27.08,27.11,27.03,27.06,664636.0,14.5076,14.5237,14.4808,14.4969,664636.0
2016-11-08 10:00:00,27.06,27.09,27.03,27.08,211292.0,14.4969,14.513,14.4808,14.5076,211292.0
2016-11-08 10:30:00,27.09,27.14,27.07,27.14,153137.0,14.513,14.5398,14.5023,14.5398,153137.0
2016-11-08 11:00:00,27.13,27.28,27.12,27.23,257618.0,14.5344,14.6148,14.5291,14.588,257618.0
2016-11-08 11:30:00,27.23,27.28,27.19,27.25,200143.0,14.588,14.6148,14.5666,14.5987,200143.0
2016-11-08 12:00:00,27.25,27.3,27.23,27.28,202697.0,14.5987,14.6255,14.588,14.6148,202697.0
2016-11-08 12:30:00,27.28,27.31,27.25,27.31,140326.0,14.6148,14.6309,14.5987,14.6309,140326.0
2016-11-08 13:00:00,27.3,27.32,27.27,27.32,149566.0,14.6255,14.6362,14.6094,14.6362,149566.0
2016-11-08 13:30:00,27.31,27.34,27.29,27.3,101628.0,14.6309,14.6469,14.6201,14.6255,101628.0
2016-11-08 14:00:00,27.3,27.31,27.24,27.28,181316.0,14.6255,14.6309,14.5934,14.6148,181316.0
2016-11-08 14:30:00,27.28,27.31,27.27,27.3,224750.0,14.6148,14.6309,14.6094,14.6255,224750.0
2016-11-08 15:00:00,27.3,27.34,27.28,27.31,145425.0,14.6255,14.6469,14.6148,14.6309,145425.0
2016-11-08 15:30:00,27.31,27.35,27.25,27.28,511233.0,14.6309,14.6523,14.5987,14.6148,511233.0
2016-11-09 09:30:00,26.94,27.2,26.86,27.17,1213532.0,14.4326,14.5719,14.3898,14.5559,1213532.0
2016-11-09 10:00:00,27.17,27.24,27.13,27.18,513820.0,14.5559,14.5934,14.5344,14.5612,513820.0
2016-11-09 10:30:00,27.18,27.3,27.16,27.26,547875.0,14.5612,14.6255,14.5505,14.6041,547875.0
2016-11-09 11:00:00,27.27,27.43,27.25,27.43,569439.0,14.6094,14.6951,14.5987,14.6951,569439.0
2016-11-09 11:30:00,27.42,27.45,27.39,27.41,597916.0,14.6898,14.7059,14.6737,14.6844,597916.0
2016-11-09 12:00:00,27.41,27.5,27.38,27.44,736127.0,14.6844,14.7326,14.6684,14.7005,736127.0
2016-11-09 12:30:00,27.45,27.48,27.36,27.41,276334.0,14.7059,14.7219,14.6576,14.6844,276334.0
2016-11-09 13:00:00,27.41,27.43,27.24,27.28,429718.0,14.6844,14.6951,14.5934,14.6148,429718.0
2016-11-09 13:30:00,27.28,27.39,27.27,27.33,225740.0,14.6148,14.6737,14.6094,14.6416,225740.0
2016-11-09 14:00:00,27.34,27.38,27.28,27.29,479899.0,14.6469,14.6684,14.6148,14.6201,479899.0
2016-11-09 14:30:00,27.29,27.46,27.28,27.46,723093.0,14.6201,14.7112,14.6148,14.7112,723093.0
2016-11-09 15:00:00,27.46,27.48,27.41,27.43,509682.0,14.7112,14.7219,14.6844,14.6951,509682.0
2016-11-09 15:30:00,27.43,27.44,27.35,27.37,1147957.0,14.6951,14.7005,14.6523,14.663,1147957.0
2016-11-10 09:30:00,26.79,26.85,26.63,26.68,1242668.0,14.3523,14.3844,14.2666,14.2933,1242668.0
2016-11-10 10:00:00,26.69,26.69,26.49,26.51,1310532.0,14.2987,14.2987,14.1916,14.2023,1310532.0
2016-11-10 10:30:00,26.51,26.56,26.37,26.38,1535619.0,14.2023,14.2291,14.1273,14.1326,1535619.0
2016-11-10 11:00:00,26.37,26.5,26.31,26.49,1684374.0,14.1273,14.1969,14.0951,14.1916,1684374.0
2016-11-10 11:30:00,26.5,26.51,26.36,26.39,693466.0,14.1969,14.2023,14.1219,14.138,693466.0
2016-11-10 12:00:00,26.38,26.46,26.36,26.46,681366.0,14.1326,14.1755,14.1219,14.1755,681366.0
2016-11-10 12:30:00,26.45,26.51,26.41,26.5,707136.0,14.1701,14.2023,14.1487,14.1969,707136.0
2016-11-10 13:00:00,26.5,26.58,26.48,26.55,520245.0,14.1969,14.2398,14.1862,14.2237,520245.0
2016-11-10 13:30:00,26.55,26.58,26.5,26.55,550592.0,14.2237,14.2398,14.1969,14.2237,550592.0
2016-11-10 14:00:00,26.55,26.57,26.5,26.55,429886.0,14.2237,14.2344,14.1969,14.2237,429886.0
2016-11-10 14:30:00,26.55,26.59,26.5,26.58,385008.0,14.2237,14.2451,14.1969,14.2398,385008.0
2016-11-10 15:00:00,26.58,26.59,26.53,26.55,342852.0,14.2398,14.2451,14.213,14.2237,342852.0
2016-11-10 15:30:00,26.55,26.57,26.46,26.49,1164084.0,14.2237,14.2344,14.1755,14.1916,1164084.0
2016-11-11 09:30:00,26.42,26.47,26.35,26.39,644278.0,14.1541,14.1808,14.1165,14.138,644278.0
2016-11-11 10:00:00,26.39,26.44,26.33,26.38,439747.0,14.138,14.1648,14.1058,14.1326,439747.0
2016-11-11 10:30:00,26.38,26.41,26.23,26.24,449174.0,14.1326,14.1487,14.0523,14.0576,449174.0
2016-11-11 11:00:00,26.24,26.24,26.05,26.16,786796.0,14.0576,14.0576,13.9558,14.0148,786796.0
2016-11-11 11:30:00,26.15,26.17,26.05,26.14,631058.0,14.0094,14.0201,13.9558,14.004,631058.0
2016-11-11 12:00:00,26.14,26.26,26.13,26.21,249170.0,14.004,14.0683,13.9987,14.0415,249170.0
2016-11-11 12:30:00,26.22,26.25,26.17,26.19,223439.0,14.0469,14.063,14.0201,14.0308,223439.0
2016-11-11 13:00:00,26.18,26.19,26.15,26.18,277184.0,14.0255,14.0308,14.0094,14.0255,277184.0
2016-11-11 13:30:00,26.18,26.25,26.15,26.2,263363.0,14.0255,14.063,14.0094,14.0362,263363.0
2016-11-11 14:00:00,26.19,26.21,26.14,26.16,296325.0,14.0308,14.0415,14.004,14.0148,296325.0
2016-11-11 14:30:00,26.17,26.19,26.12,26.13,308179.0,14.0201,14.0308,13.9933,13.9987,308179.0
2016-11-11 15:00:00,26.14,26.19,26.13,26.16,203064.0,14.004,14.0308,13.9987,14.0148,203064.0
2016-11-11 15:30:00,26.16,26.19,26.14,26.18,657966.0,14.0148,14.0308,14.004,14.0255,657966.0
2016-11-14 09:30:00,26.07,26.08,25.95,25.96,936509.0,13.9665,13.9719,13.9023,13.9076,936509.0
2016-11-14 10:00:00,25.96,26.03,25.93,25.95,585050.0,13.9076,13.9451,13.8915,13.9023,585050.0
2016-11-14 10:30:00,25.96,26.0,25.87,25.88,416215.0,13.9076,13.929,13.8594,13.8648,416215.0
2016-11-14 11:00:00,25.88,25.9,25.81,25.87,593595.0,13.8648,13.8755,13.8273,13.8594,593595.0
2016-11-14 11:30:00,25.87,25.96,25.83,25.92,283089.0,13.8594,13.9076,13.838,13.8862,283089.0
2016-11-14 12:00:00,25.92,25.93,25.86,25.9,202573.0,13.8862,13.8915,13.854,13.8755,202573.0
2016-11-14 12:30:00,25.91,25.93,25.84,25.87,283317.0,13.8808,13.8915,13.8433,13.8594,283317.0
2016-11-14 13:00:00,25.88,25.92,25.85,25.91,250923.0,13.8648,13.8862,13.8487,13.8808,250923.0
2016-11-14 13:30:00,25.91,25.93,25.83,25.84,305291.0,13.8808,13.8915,13.838,13.8433,305291.0
2016-11-14 14:00:00,25.84,25.88,25.76,25.85,565918.0,13.8433,13.8648,13.8005,13.8487,565918.0
2016-11-14 14:30:00,25.85,25.91,25.85,25.91,385411.0,13.8487,13.8808,13.8487,13.8808,385411.0
2016-11-14 15:00:00,25.9,25.96,25.9,25.93,477528.0,13.8755,13.9076,13.8755,13.8915,477528.0
2016-11-14 15:30:00,25.94,25.94,25.86,25.89,652249.0,13.8969,13.8969,13.854,13.8701,652249.0
2016-11-15 09:30:00,25.64,25.7,25.53,25.6,1351021.0,13.7362,13.7683,13.6772,13.7148,1351021.0
2016-11-15 10:00:00,25.59,25.69,25.56,25.57,678734.0,13.7094,13.763,13.6933,13.6987,678734.0
2016-11-15 10:30:00,25.57,25.59,25.42,25.45,962345.0,13.6987,13.7094,13.6183,13.6344,962345.0
2016-11-15 11:00:00,25.45,25.58,25.43,25.52,697950.0,13.6344,13.704,13.6237,13.6719,697950.0
2016-11-15 11:30:00,25.51,25.53,25.46,25.48,242081.0,13.6665,13.6772,13.6397,13.6505,242081.0
2016-11-15 12:00:00,25.47,25.51,25.45,25.47,201959.0,13.6451,13.6665,13.6344,13.6451,201959.0
2016-11-15 12:30:00,25.47,25.48,25.45,25.48,186330.0,13.6451,13.6505,13.6344,13.6505,186330.0
2016-11-15 13:00:00,25.47,25.48,25.41,25.41,240482.0,13.6451,13.6505,13.613,13.613,240482.0
2016-11-15 13:30:00,25.42,25.47,25.37,25.46,438922.0,13.6183,13.6451,13.5915,13.6397,438922.0
2016-11-15 14:00:00,25.46,25.51,25.42,25.42,395462.0,13.6397,13.6665,13.6183,13.6183,395462.0
2016-11-15 14:30:00,25.43,25.58,25.42,25.57,606732.0,13.6237,13.704,13.6183,13.6987,606732.0
2016-11-15 15:00:00,25.57,25.59,25.54,25.57,369756.0,13.6987,13.7094,13.6826,13.6987,369756.0
2016-11-15 15:30:00,25.58,25.65,25.55,25.63,664549.0,13.704,13.7415,13.688,13.7308,664549.0
2016-11-16 09:30:00,25.56,25.64,25.54,25.57,1222054.0,13.6933,13.7362,13.6826,13.6987,1222054.0
2016-11-16 10:00:00,25.58,25.67,25.56,25.64,588998.0,13.704,13.7523,13.6933,13.7362,588998.0
2016-11-16 10:30:00,25.64,25.67,25.56,25.62,807434.0,13.7362,13.7523,13.6933,13.7255,807434.0
2016-11-16 11:00:00,25.62,25.68,25.56,25.68,495765.0,13.7255,13.7576,13.6933,13.7576,495765.0
2016-11-16 11:30:00,25.67,25.68,25.59,25.62,565620.0,13.7523,13.7576,13.7094,13.7255,565620.0
2016-11-16 12:00:00,25.62,25.69,25.62,25.69,331164.0,13.7255,13.763,13.7255,13.763,331164.0
2016-11-16 12:30:00,25.69,25.75,25.68,25.74,404579.0,13.763,13.7951,13.7576,13.7898,404579.0
2016-11-16 13:00:00,25.75,25.77,25.72,25.76,428142.0,13.7951,13.8058,13.779,13.8005,428142.0
2016-11-16 13:30:00,25.76,25.77,25.74,25.77,334890.0,13.8005,13.8058,13.7898,13.8058,334890.0
2016-11-16 14:00:00,25.76,25.86,25.76,25.83,420963.0,13.8005,13.854,13.8005,13.838,420963.0
2016-11-16 14:30:00,25.83,25.89,25.79,25.81,564291.0,13.838,13.8701,13.8165,13.8273,564291.0
2016-11-16 15:00:00,25.82,25.82,25.78,25.81,399647.0,13.8326,13.8326,13.8112,13.8273,399647.0
2016-11-16 15:30:00,25.8,25.83,25.72,25.73,856450.0,13.8219,13.838,13.779,13.7844,856450.0
2016-11-17 09:30:00,25.96,26.07,25.93,26.02,703142.0,13.9076,13.9665,13.8915,13.9398,703142.0
2016-11-17 10:00:00,26.02,26.05,25.96,25.96,640259.0,13.9398,13.9558,13.9076,13.9076,640259.0
2016-11-17 10:30:00,25.96,25.99,25.92,25.95,534703.0,13.9076,13.9237,13.8862,13.9023,534703.0
2016-11-17 11:00:00,25.94,26.04,25.94,26.02,1137951.0,13.8969,13.9505,13.8969,13.9398,1137951.0
2016-11-17 11:30:00,26.02,26.06,25.98,26.05,531691.0,13.9398,13.9612,13.9183,13.9558,531691.0
2016-11-17 12:00:00,26.05,26.09,26.04,26.08,281824.0,13.9558,13.9773,13.9505,13.9719,281824.0
2016-11-17 12:30:00,26.08,26.1,26.05,26.06,301105.0,13.9719,13.9826,13.9558,13.9612,301105.0
2016-11-17 13:00:00,26.07,26.07,26.02,26.04,218286.0,13.9665,13.9665,13.9398,13.9505,218286.0
2016-11-17 13:30:00,26.04,26.05,26.01,26.02,213577.0,13.9505,13.9558,13.9344,13.9398,213577.0
2016-11-17 14:00:00,26.01,26.04,25.99,26.04,319111.0,13.9344,13.9505,13.9237,13.9505,319111.0
2016-11-17 14:30:00,26.04,26.05,26.0,26.03,420026.0,13.9505,13.9558,13.929,13.9451,420026.0
2016-11-17 15:00:00,26.03,26.03,25.97,26.02,490540.0,13.9451,13.9451,13.913,13.9398,490540.0
2016-11-17 15:30:00,26.02,26.07,26.0,26.05,863993.0,13.9398,13.9665,13.929,13.9558,863993.0
2016-11-18 09:30:00,25.72,25.81,25.69,25.69,622434.0,13.779,13.8273,13.763,13.763,622434.0
2016-11-18 10:00:00,25.69,25.72,25.66,25.68,350681.0,13.763,13.779,13.7469,13.7576,350681.0
2016-11-18 10:30:00,25.69,25.69,25.59,25.63,381785.0,13.763,13.763,13.7094,13.7308,381785.0
2016-11-18 11:00:00,25.62,25.67,25.61,25.63,408912.0,13.7255,13.7523,13.7201,13.7308,408912.0
2016-11-18 11:30:00,25.63,25.68,25.6,25.63,237250.0,13.7308,13.7576,13.7148,13.7308,237250.0
2016-11-18 12:00:00,25.62,25.64,25.6,25.61,219286.0,13.7255,13.7362,13.7148,13.7201,219286.0
2016-11-18 12:30:00,25.61,25.68,25.6,25.68,197931.0,13.7201,13.7576,13.7148,13.7576,197931.0
2016-11-18 13:00:00,25.68,25.73,25.66,25.71,200330.0,13.7576,13.7844,13.7469,13.7737,200330.0
2016-11-18 13:30:00,25.71,25.72,25.69,25.71,213159.0,13.7737,13.779,13.763,13.7737,213159.0
2016-11-18 14:00:00,25.71,25.71,25.63,25.66,361540.0,13.7737,13.7737,13.7308,13.7469,361540.0
2016-11-18 14:30:00,25.66,25.71,25.65,25.67,251957.0,13.7469,13.7737,13.7415,13.7523,251957.0
2016-11-18 15:00:00,25.68,25.72,25.66,25.71,424890.0,13.7576,13.779,13.7469,13.7737,424890.0
2016-11-18 15:30:00,25.72,25.73,25.68,25.7,570259.0,13.779,13.7844,13.7576,13.7683,570259.0
2016-11-21 09:30:00,25.68,25.78,25.66,25.73,543208.0,13.7576,13.8112,13.7469,13.7844,543208.0
2016-11-21 10:00:00,25.73,25.79,25.67,25.68,676058.0,13.7844,13.8165,13.7523,13.7576,676058.0
2016-11-21 10:30:00,25.68,25.7,25.6,25.62,587569.0,13.7576,13.7683,13.7148,13.7255,587569.0
2016-11-21 11:00:00,25.62,25.65,25.58,25.59,411418.0,13.7255,13.7415,13.704,13.7094,411418.0
2016-11-21 11:30:00,25.59,25.59,25.48,25.53,683275.0,13.7094,13.7094,13.6505,13.6772,683275.0
2016-11-21 12:00:00,25.52,25.54,25.5,25.53,202154.0,13.6719,13.6826,13.6612,13.6772,202154.0
2016-11-21 12:30:00,25.53,25.58,25.52,25.57,199997.0,13.6772,13.704,13.6719,13.6987,199997.0
2016-11-21 13:00:00,25.57,25.57,25.5,25.5,214378.0,13.6987,13.6987,13.6612,13.6612,214378.0
2016-11-21 13:30:00,25.51,25.54,25.5,25.54,200462.0,13.6665,13.6826,13.6612,13.6826,200462.0
2016-11-21 14:00:00,25.53,25.54,25.48,25.54,233507.0,13.6772,13.6826,13.6505,13.6826,233507.0
2016-11-21 14:30:00,25.53,25.55,25.49,25.5,262106.0,13.6772,13.688,13.6558,13.6612,262106.0
2016-11-21 15:00:00,25.5,25.51,25.47,25.49,478309.0,13.6612,13.6665,13.6451,13.6558,478309.0
2016-11-21 15:30:00,25.49,25.53,25.48,25.51,783905.0,13.6558,13.6772,13.6505,13.6665,783905.0
2016-11-22 09:30:00,25.07,25.12,25.01,25.07,791483.0,13.957,13.9849,13.9236,13.957,791483.0
2016-11-22 10:00:00,25.07,25.11,25.04,25.07,523390.0,13.957,13.9793,13.9403,13.957,523390.0
2016-11-22 10:30:00,25.07,25.11,25.06,25.11,436065.0,13.957,13.9793,13.9515,13.9793,436065.0
2016-11-22 11:00:00,25.11,25.14,25.06,25.09,517355.0,13.9793,13.996,13.9515,13.9682,517355.0
2016-11-22 11:30:00,25.08,25.16,25.05,25.16,357857.0,13.9626,14.0072,13.9459,14.0072,357857.0
2016-11-22 12:00:00,25.16,25.18,25.13,25.16,315526.0,14.0072,14.0183,13.9905,14.0072,315526.0
2016-11-22 12:30:00,25.15,25.18,25.15,25.17,156994.0,14.0016,14.0183,14.0016,14.0127,156994.0
2016-11-22 13:00:00,25.17,25.17,25.12,25.15,193317.0,14.0127,14.0127,13.9849,14.0016,193317.0
2016-11-22 13:30:00,25.14,25.17,25.1,25.17,280602.0,13.996,14.0127,13.9738,14.0127,280602.0
2016-11-22 14:00:00,25.16,25.17,25.13,25.14,221814.0,14.0072,14.0127,13.9905,13.996,221814.0
2016-11-22 14:30:00,25.13,25.16,25.13,25.14,299623.0,13.9905,14.0072,13.9905,13.996,299623.0
2016-11-22 15:00:00,25.14,25.19,25.13,25.19,359822.0,13.996,14.0239,13.9905,14.0239,359822.0
2016-11-22 15:30:00,25.19,25.22,25.17,25.18,749128.0,14.0239,14.0406,14.0127,14.0183,749128.0
2016-11-23 09:30:00,24.66,24.72,24.58,24.69,1502450.0,13.7288,13.7622,13.6843,13.7455,1502450.0
2016-11-23 10:00:00,24.69,24.71,24.62,24.66,1004926.0,13.7455,13.7566,13.7065,13.7288,1004926.0
2016-11-23 10:30:00,24.66,24.81,24.65,24.8,754618.0,13.7288,13.8123,13.7232,13.8067,754618.0
2016-11-23 11:00:00,24.8,24.85,24.79,24.84,812285.0,13.8067,13.8346,13.8012,13.829,812285.0
2016-11-23 11:30:00,24.84,24.9,24.8,24.88,382127.0,13.829,13.8624,13.8067,13.8513,382127.0
2016-11-23 12:00:00,24.88,24.93,24.86,24.9,378743.0,13.8513,13.8791,13.8401,13.8624,378743.0
2016-11-23 12:30:00,24.91,24.92,24.87,24.89,427258.0,13.868,13.8735,13.8457,13.8568,427258.0
2016-11-23 13:00:00,24.89,24.95,24.89,24.91,343454.0,13.8568,13.8902,13.8568,13.868,343454.0
2016-11-23 13:30:00,24.92,24.92,24.88,24.89,228300.0,13.8735,13.8735,13.8513,13.8568,228300.0
2016-11-23 14:00:00,24.89,24.9,24.83,24.84,417534.0,13.8568,13.8624,13.8234,13.829,417534.0
2016-11-23 14:30:00,24.84,24.84,24.8,24.82,267472.0,13.829,13.829,13.8067,13.8179,267472.0
2016-11-23 15:00:00,24.82,24.86,24.81,24.86,461952.0,13.8179,13.8401,13.8123,13.8401,461952.0
2016-11-23 15:30:00,24.86,24.92,24.83,24.89,1036530.0,13.8401,13.8735,13.8234,13.8568,1036530.0
2016-11-25 09:30:00,25.11,25.14,25.06,25.12,586599.0,13.9793,13.996,13.9515,13.9849,586599.0
2016-11-25 10:00:00,25.12,25.15,25.09,25.11,423531.0,13.9849,14.0016,13.9682,13.9793,423531.0
2016-11-25 10:30:00,25.11,25.15,25.09,25.14,428996.0,13.9793,14.0016,13.9682,13.996,428996.0
2016-11-25 11:00:00,25.13,25.16,25.09,25.1,602816.0,13.9905,14.0072,13.9682,13.9738,602816.0
2016-11-25 11:30:00,25.1,25.13,25.09,25.11,331148.0,13.9738,13.9905,13.9682,13.9793,331148.0
2016-11-25 12:00:00,25.12,25.15,25.1,25.14,146259.0,13.9849,14.0016,13.9738,13.996,146259.0
2016-11-25 12:30:00,25.14,25.2,25.14,25.19,335174.0,13.996,14.0294,13.996,14.0239,335174.0
2016-11-28 09:30:00,24.74,24.78,24.69,24.71,910067.0,13.7733,13.7956,13.7455,13.7566,910067.0
2016-11-28 10:00:00,24.7,24.74,24.67,24.71,683303.0,13.7511,13.7733,13.7344,13.7566,683303.0
2016-11-28 10:30:00,24.71,24.71,24.54,24.6,1358372.0,13.7566,13.7566,13.662,13.6954,1358372.0
2016-11-28 11:00:00,24.59,24.63,24.57,24.59,1061598.0,13.6898,13.7121,13.6787,13.6898,1061598.0
2016-11-28 11:30:00,24.58,24.66,24.58,24.6,481158.0,13.6843,13.7288,13.6843,13.6954,481158.0
2016-11-28 12:00:00,24.6,24.62,24.59,24.6,247329.0,13.6954,13.7065,13.6898,13.6954,247329.0
2016-11-28 12:30:00,24.61,24.61,24.57,24.6,350158.0,13.701,13.701,13.6787,13.6954,350158.0
2016-11-28 13:00:00,24.59,24.62,24.58,24.59,252117.0,13.6898,13.7065,13.6843,13.6898,252117.0
2016-11-28 13:30:00,24.59,24.59,24.55,24.57,375633.0,13.6898,13.6898,13.6676,13.6787,375633.0
2016-11-28 14:00:00,24.58,24.58,24.55,24.55,309369.0,13.6843,13.6843,13.6676,13.6676,309369.0
2016-11-28 14:30:00,24.55,24.57,24.55,24.57,457094.0,13.6676,13.6787,13.6676,13.6787,457094.0
2016-11-28 15:00:00,24.57,24.57,24.51,24.52,488370.0,13.6787,13.6787,13.6453,13.6509,488370.0
2016-11-28 15:30:00,24.53,24.57,24.52,24.53,933959.0,13.6564,13.6787,13.6509,13.6564,933959.0
2016-11-29 09:30:00,24.59,24.61,24.52,24.53,440661.0,13.6898,13.701,13.6509,13.6564,440661.0
2016-11-29 10:00:00,24.52,24.61,24.5,24.58,557845.0,13.6509,13.701,13.6397,13.6843,557845.0
2016-11-29 10:30:00,24.58,24.62,24.57,24.61,411717.0,13.6843,13.7065,13.6787,13.701,411717.0
2016-11-29 11:00:00,24.6,24.64,24.56,24.61,459290.0,13.6954,13.7177,13.6731,13.701,459290.0
2016-11-29 11:30:00,24.59,24.65,24.58,24.64,395515.0,13.6898,13.7232,13.6843,13.7177,395515.0
2016-11-29 12:00:00,24.64,24.68,24.61,24.64,249490.0,13.7177,13.7399,13.701,13.7177,249490.0
2016-11-29 12:30:00,24.64,24.67,24.63,24.65,150303.0,13.7177,13.7344,13.7121,13.7232,150303.0
2016-11-29 13:00:00,24.65,24.65,24.63,24.64,127493.0,13.7232,13.7232,13.7121,13.7177,127493.0
2016-11-29 13:30:00,24.64,24.65,24.59,24.63,388534.0,13.7177,13.7232,13.6898,13.7121,388534.0
2016-11-29 14:00:00,24.63,24.64,24.55,24.56,677582.0,13.7121,13.7177,13.6676,13.6731,677582.0
2016-11-29 14:30:00,24.56,24.58,24.53,24.55,399163.0,13.6731,13.6843,13.6564,13.6676,399163.0
2016-11-29 15:00:00,24.56,24.56,24.51,24.51,528819.0,13.6731,13.6731,13.6453,13.6453,528819.0
2016-11-29 15:30:00,24.52,24.52,24.47,24.49,1276517.0,13.6509,13.6509,13.623,13.6341,1276517.0
2016-11-30 09:30:00,24.86,24.9,24.69,24.7,786011.0,13.8401,13.8624,13.7455,13.7511,786011.0
2016-11-30 10:00:00,24.69,24.83,24.58,24.58,668528.0,13.7455,13.8234,13.6843,13.6843,668528.0
2016-11-30 10:30:00,24.58,24.69,24.58,24.68,486030.0,13.6843,13.7455,13.6843,13.7399,486030.0
2016-11-30 11:00:00,24.68,24.72,24.51,24.53,700863.0,13.7399,13.7622,13.6453,13.6564,700863.0
2016-11-30 11:30:00,24.52,24.59,24.48,24.52,537397.0,13.6509,13.6898,13.6286,13.6509,537397.0
2016-11-30 12:00:00,24.52,24.56,24.5,24.52,359195.0,13.6509,13.6731,13.6397,13.6509,359195.0
2016-11-30 12:30:00,24.52,24.58,24.52,24.53,252558.0,13.6509,13.6843,13.6509,13.6564,252558.0
2016-11-30 13:00:00,24.54,24.54,24.5,24.52,148492.0,13.662,13.662,13.6397,13.6509,148492.0
2016-11-30 13:30:00,24.53,24.54,24.5,24.51,194557.0,13.6564,13.662,13.6397,13.6453,194557.0
2016-11-30 14:00:00,24.5,24.52,24.47,24.51,330000.0,13.6397,13.6509,13.623,13.6453,330000.0
2016-11-30 14:30:00,24.5,24.52,24.45,24.48,373204.0,13.6397,13.6509,13.6119,13.6286,373204.0
2016-11-30 15:00:00,24.48,24.5,24.45,24.48,337467.0,13.6286,13.6397,13.6119,13.6286,337467.0
2016-11-30 15:30:00,24.49,24.5,24.44,24.45,1149661.0,13.6341,13.6397,13.6063,13.6119,1149661.0
2016-12-01 09:30:00,24.58,24.6,24.4,24.41,838877.0,13.6843,13.6954,13.584,13.5896,838877.0
2016-12-01 10:00:00,24.4,24.49,24.36,24.39,561776.0,13.584,13.6341,13.5618,13.5785,561776.0
2016-12-01 10:30:00,24.39,24.44,24.36,24.41,402477.0,13.5785,13.6063,13.5618,13.5896,402477.0
2016-12-01 11:00:00,24.41,24.43,24.28,24.3,964933.0,13.5896,13.6007,13.5172,13.5284,964933.0
2016-12-01 11:30:00,24.3,24.35,24.28,24.31,521082.0,13.5284,13.5562,13.5172,13.5339,521082.0
2016-12-01 12:00:00,24.32,24.33,24.24,24.24,269380.0,13.5395,13.5451,13.495,13.495,269380.0
2016-12-01 12:30:00,24.24,24.26,24.17,24.23,412418.0,13.495,13.5061,13.456,13.4894,412418.0
2016-12-01 13:00:00,24.23,24.24,24.18,24.21,290851.0,13.4894,13.495,13.4616,13.4783,290851.0
2016-12-01 13:30:00,24.2,24.25,24.2,24.23,211676.0,13.4727,13.5005,13.4727,13.4894,211676.0
2016-12-01 14:00:00,24.23,24.24,24.19,24.21,509213.0,13.4894,13.495,13.4671,13.4783,509213.0
2016-12-01 14:30:00,24.2,24.22,24.19,24.22,264485.0,13.4727,13.4838,13.4671,13.4838,264485.0
2016-12-01 15:00:00,24.21,24.26,24.2,24.26,600106.0,13.4783,13.5061,13.4727,13.5061,600106.0
2016-12-01 15:30:00,24.26,24.33,24.25,24.3,702352.0,13.5061,13.5451,13.5005,13.5284,702352.0
2016-12-02 09:30:00,24.37,24.49,24.35,24.47,802700.0,13.5673,13.6341,13.5562,13.623,802700.0
2016-12-02 10:00:00,24.48,24.57,24.46,24.55,702424.0,13.6286,13.6787,13.6174,13.6676,702424.0
2016-12-02 10:30:00,24.55,24.58,24.5,24.52,511034.0,13.6676,13.6843,13.6397,13.6509,511034.0
2016-12-02 11:00:00,24.52,24.63,24.51,24.56,597652.0,13.6509,13.7121,13.6453,13.6731,597652.0
2016-12-02 11:30:00,24.56,24.56,24.49,24.53,362598.0,13.6731,13.6731,13.6341,13.6564,362598.0
2016-12-02 12:00:00,24.54,24.55,24.51,24.52,207858.0,13.662,13.6676,13.6453,13.6509,207858.0
2016-12-02 12:30:00,24.52,24.52,24.46,24.51,230069.0,13.6509,13.6509,13.6174,13.6453,230069.0
2016-12-02 13:00:00,24.51,24.51,24.37,24.37,477051.0,13.6453,13.6453,13.5673,13.5673,477051.0
2016-12-02 13:30:00,24.37,24.39,24.36,24.37,283109.0,13.5673,13.5785,13.5618,13.5673,283109.0
2016-12-02 14:00:00,24.37,24.4,24.33,24.39,262832.0,13.5673,13.584,13.5451,13.5785,262832.0
2016-12-02 14:30:00,24.39,24.4,24.38,24.39,158931.0,13.5785,13.584,13.5729,13.5785,158931.0
2016-12-02 15:00:00,24.38,24.44,24.37,24.43,411731.0,13.5729,13.6063,13.5673,13.6007,411731.0
2016-12-02 15:30:00,24.43,24.47,24.42,24.45,699803.0,13.6007,13.623,13.5952,13.6119,699803.0
2016-12-05 09:30:00,24.75,24.76,24.58,24.62,909313.0,13.7789,13.7845,13.6843,13.7065,909313.0
2016-12-05 10:00:00,24.62,24.64,24.48,24.54,630628.0,13.7065,13.7177,13.6286,13.662,630628.0
2016-12-05 10:30:00,24.54,24.56,24.46,24.48,1163873.0,13.662,13.6731,13.6174,13.6286,1163873.0
2016-12-05 11:00:00,24.48,24.49,24.35,24.37,704460.0,13.6286,13.6341,13.5562,13.5673,704460.0
2016-12-05 11:30:00,24.37,24.39,24.34,24.35,333744.0,13.5673,13.5785,13.5506,13.5562,333744.0
2016-12-05 12:00:00,24.35,24.37,24.3,24.34,480403.0,13.5562,13.5673,13.5284,13.5506,480403.0
2016-12-05 12:30:00,24.34,24.37,24.3,24.35,460538.0,13.5506,13.5673,13.5284,13.5562,460538.0
2016-12-05 13:00:00,24.35,24.42,24.31,24.41,530991.0,13.5562,13.5952,13.5339,13.5896,530991.0
2016-12-05 13:30:00,24.41,24.44,24.32,24.33,677793.0,13.5896,13.6063,13.5395,13.5451,677793.0
2016-12-05 14:00:00,24.33,24.39,24.31,24.37,367426.0,13.5451,13.5785,13.5339,13.5673,367426.0
2016-12-05 14:30:00,24.36,24.37,24.31,24.34,542509.0,13.5618,13.5673,13.5339,13.5506,542509.0
2016-12-05 15:00:00,24.34,24.37,24.33,24.34,412230.0,13.5506,13.5673,13.5451,13.5506,412230.0
2016-12-05 15:30:00,24.34,24.35,24.31,24.33,854858.0,13.5506,13.5562,13.5339,13.5451,854858.0
2016-12-06 09:30:00,24.5,24.51,24.36,24.36,670270.0,13.6397,13.6453,13.5618,13.5618,670270.0
2016-12-06 10:00:00,24.35,24.43,24.34,24.38,486800.0,13.5562,13.6007,13.5506,13.5729,486800.0
2016-12-06 10:30:00,24.38,24.5,24.38,24.48,314859.0,13.5729,13.6397,13.5729,13.6286,314859.0
2016-12-06 11:00:00,24.49,24.56,24.45,24.51,435615.0,13.6341,13.6731,13.6119,13.6453,435615.0
2016-12-06 11:30:00,24.51,24.55,24.49,24.54,312576.0,13.6453,13.6676,13.6341,13.662,312576.0
2016-12-06 12:00:00,24.53,24.54,24.49,24.52,156913.0,13.6564,13.662,13.6341,13.6509,156913.0
2016-12-06 12:30:00,24.51,24.53,24.45,24.46,194399.0,13.6453,13.6564,13.6119,13.6174,194399.0
2016-12-06 13:00:00,24.46,24.53,24.45,24.52,218562.0,13.6174,13.6564,13.6119,13.6509,218562.0
2016-12-06 13:30:00,24.53,24.53,24.5,24.53,197046.0,13.6564,13.6564,13.6397,13.6564,197046.0
2016-12-06 14:00:00,24.53,24.59,24.52,24.57,320786.0,13.6564,13.6898,13.6509,13.6787,320786.0
2016-12-06 14:30:00,24.58,24.61,24.55,24.6,350268.0,13.6843,13.701,13.6676,13.6954,350268.0
2016-12-06 15:00:00,24.59,24.61,24.53,24.54,304660.0,13.6898,13.701,13.6564,13.662,304660.0
2016-12-06 15:30:00,24.55,24.57,24.5,24.51,591991.0,13.6676,13.6787,13.6397,13.6453,591991.0
2016-12-07 09:30:00,24.72,24.74,24.64,24.69,539023.0,13.7622,13.7733,13.7177,13.7455,539023.0
2016-12-07 10:00:00,24.68,24.72,24.63,24.71,273904.0,13.7399,13.7622,13.7121,13.7566,273904.0
2016-12-07 10:30:00,24.7,24.75,24.68,24.7,396849.0,13.7511,13.7789,13.7399,13.7511,396849.0
2016-12-07 11:00:00,24.69,24.81,24.69,24.75,721830.0,13.7455,13.8123,13.7455,13.7789,721830.0
2016-12-07 11:30:00,24.75,24.76,24.72,24.74,195490.0,13.7789,13.7845,13.7622,13.7733,195490.0
2016-12-07 12:00:00,24.74,24.76,24.72,24.75,280975.0,13.7733,13.7845,13.7622,13.7789,280975.0
2016-12-07 12:30:00,24.74,24.83,24.74,24.83,251421.0,13.7733,13.8234,13.7733,13.8234,251421.0
2016-12-07 13:00:00,24.83,24.92,24.79,24.91,564726.0,13.8234,13.8735,13.8012,13.868,564726.0
2016-12-07 13:30:00,24.9,24.97,24.9,24.95,307542.0,13.8624,13.9014,13.8624,13.8902,307542.0
2016-12-07 14:00:00,24.95,24.96,24.88,24.88,360852.0,13.8902,13.8958,13.8513,13.8513,360852.0
2016-12-07 14:30:00,24.88,24.92,24.85,24.91,486973.0,13.8513,13.8735,13.8346,13.868,486973.0
2016-12-07 15:00:00,24.91,24.97,24.87,24.96,524387.0,13.868,13.9014,13.8457,13.8958,524387.0
2016-12-07 15:30:00,24.96,24.98,24.94,24.97,966471.0,13.8958,13.9069,13.8847,13.9014,966471.0
2016-12-08 09:30:00,24.92,24.98,24.89,24.94,495083.0,13.8735,13.9069,13.8568,13.8847,495083.0
2016-12-08 10:00:00,24.94,24.95,24.88,24.88,337720.0,13.8847,13.8902,13.8513,13.8513,337720.0
2016-12-08 10:30:00,24.88,24.96,24.87,24.93,407360.0,13.8513,13.8958,13.8457,13.8791,407360.0
2016-12-08 11:00:00,24.92,25.06,24.92,25.05,639220.0,13.8735,13.9515,13.8735,13.9459,639220.0
2016-12-08 11:30:00,25.05,25.07,24.99,25.05,376299.0,13.9459,13.957,13.9125,13.9459,376299.0
2016-12-08 12:00:00,25.05,25.06,24.97,25.05,215446.0,13.9459,13.9515,13.9014,13.9459,215446.0
2016-12-08 12:30:00,25.04,25.09,25.03,25.04,240798.0,13.9403,13.9682,13.9348,13.9403,240798.0
2016-12-08 13:00:00,25.04,25.07,25.04,25.06,135556.0,13.9403,13.957,13.9403,13.9515,135556.0
2016-12-08 13:30:00,25.06,25.1,25.03,25.09,269844.0,13.9515,13.9738,13.9348,13.9682,269844.0
2016-12-08 14:00:00,25.09,25.1,25.03,25.04,269609.0,13.9682,13.9738,13.9348,13.9403,269609.0
2016-12-08 14:30:00,25.03,25.08,25.01,25.07,385833.0,13.9348,13.9626,13.9236,13.957,385833.0
2016-12-08 15:00:00,25.06,25.07,25.02,25.02,489334.0,13.9515,13.957,13.9292,13.9292,489334.0
2016-12-08 15:30:00,25.02,25.06,25.0,25.03,533089.0,13.9292,13.9515,13.9181,13.9348,533089.0
2016-12-09 09:30:00,25.08,25.11,25.0,25.02,487670.0,13.9626,13.9793,13.9181,13.9292,487670.0
2016-12-09 10:00:00,25.02,25.06,24.94,25.05,461827.0,13.9292,13.9515,13.8847,13.9459,461827.0
2016-12-09 10:30:00,25.05,25.06,25.0,25.03,255538.0,13.9459,13.9515,13.9181,13.9348,255538.0
2016-12-09 11:00:00,25.02,25.12,25.01,25.07,682895.0,13.9292,13.9849,13.9236,13.957,682895.0
2016-12-09 11:30:00,25.07,25.14,25.06,25.12,311991.0,13.957,13.996,13.9515,13.9849,311991.0
2016-12-09 12:00:00,25.12,25.18,25.12,25.13,213209.0,13.9849,14.0183,13.9849,13.9905,213209.0
2016-12-09 12:30:00,25.12,25.15,25.11,25.14,150714.0,13.9849,14.0016,13.9793,13.996,150714.0
2016-12-09 13:00:00,25.14,25.14,25.07,25.12,202324.0,13.996,13.996,13.957,13.9849,202324.0
2016-12-09 13:30:00,25.12,25.14,25.1,25.11,143493.0,13.9849,13.996,13.9738,13.9793,143493.0
2016-12-09 14:00:00,25.11,25.17,25.1,25.16,323066.0,13.9793,14.0127,13.9738,14.0072,323066.0
2016-12-09 14:30:00,25.16,25.18,25.13,25.18,301345.0,14.0072,14.0183,13.9905,14.0183,301345.0
2016-12-09 15:00:00,25.17,25.23,25.17,25.21,370671.0,14.0127,14.0461,14.0127,14.035,370671.0
2016-12-09 15:30:00,25.2,25.21,25.16,25.2,477390.0,14.0294,14.035,14.0072,14.0294,477390.0
2016-12-12 09:30:00,25.14,25.31,25.12,25.28,653802.0,13.996,14.0907,13.9849,14.074,653802.0
2016-12-12 10:00:00,25.28,25.31,25.19,25.19,301899.0,14.074,14.0907,14.0239,14.0239,301899.0
2016-12-12 10:30:00,25.19,25.27,25.19,25.2,462333.0,14.0239,14.0684,14.0239,14.0294,462333.0
2016-12-12 11:00:00,25.2,25.23,25.11,25.16,403063.0,14.0294,14.0461,13.9793,14.0072,403063.0
2016-12-12 11:30:00,25.15,25.2,25.13,25.17,343909.0,14.0016,14.0294,13.9905,14.0127,343909.0
2016-12-12 12:00:00,25.16,25.17,25.11,25.13,232110.0,14.0072,14.0127,13.9793,13.9905,232110.0
2016-12-12 12:30:00,25.13,25.15,25.11,25.13,201831.0,13.9905,14.0016,13.9793,13.9905,201831.0
2016-12-12 13:00:00,25.12,25.14,25.11,25.13,249946.0,13.9849,13.996,13.9793,13.9905,249946.0
2016-12-12 13:30:00,25.13,25.13,25.09,25.1,223652.0,13.9905,13.9905,13.9682,13.9738,223652.0
2016-12-12 14:00:00,25.09,25.15,25.09,25.09,262379.0,13.9682,14.0016,13.9682,13.9682,262379.0
2016-12-12 14:30:00,25.1,25.11,25.07,25.08,261528.0,13.9738,13.9793,13.957,13.9626,261528.0
2016-12-12 15:00:00,25.09,25.1,25.05,25.07,584734.0,13.9682,13.9738,13.9459,13.957,584734.0
2016-12-12 15:30:00,25.06,25.08,24.98,25.03,1844919.0,13.9515,13.9626,13.9069,13.9348,1844919.0
2016-12-13 09:30:00,25.38,25.48,25.31,25.44,959794.0,14.1296,14.1853,14.0907,14.163,959794.0
2016-12-13 10:00:00,25.43,25.47,25.41,25.45,431720.0,14.1575,14.1797,14.1463,14.1686,431720.0
2016-12-13 10:30:00,25.45,25.53,25.36,25.53,590363.0,14.1686,14.2131,14.1185,14.2131,590363.0
2016-12-13 11:00:00,25.52,25.61,25.47,25.57,774002.0,14.2076,14.2577,14.1797,14.2354,774002.0
2016-12-13 11:30:00,25.57,25.62,25.52,25.52,372563.0,14.2354,14.2632,14.2076,14.2076,372563.0
2016-12-13 12:00:00,25.52,25.6,25.52,25.57,257730.0,14.2076,14.2521,14.2076,14.2354,257730.0
2016-12-13 12:30:00,25.58,25.6,25.56,25.56,200400.0,14.241,14.2521,14.2298,14.2298,200400.0
2016-12-13 13:00:00,25.57,25.6,25.55,25.59,367725.0,14.2354,14.2521,14.2243,14.2465,367725.0
2016-12-13 13:30:00,25.59,25.59,25.53,25.58,364986.0,14.2465,14.2465,14.2131,14.241,364986.0
2016-12-13 14:00:00,25.57,25.59,25.55,25.56,320105.0,14.2354,14.2465,14.2243,14.2298,320105.0
2016-12-13 14:30:00,25.56,25.57,25.5,25.5,350743.0,14.2298,14.2354,14.1964,14.1964,350743.0
2016-12-13 15:00:00,25.51,25.52,25.46,25.48,680331.0,14.202,14.2076,14.1742,14.1853,680331.0
2016-12-13 15:30:00,25.48,25.48,25.44,25.45,767975.0,14.1853,14.1853,14.163,14.1686,767975.0
2016-12-14 09:30:00,25.49,25.49,25.41,25.43,564429.0,14.1909,14.1909,14.1463,14.1575,564429.0
2016-12-14 10:00:00,25.43,25.45,25.38,25.44,351033.0,14.1575,14.1686,14.1296,14.163,351033.0
2016-12-14 10:30:00,25.45,25.46,25.36,25.39,286450.0,14.1686,14.1742,14.1185,14.1352,286450.0
2016-12-14 11:00:00,25.4,25.4,25.32,25.35,813778.0,14.1408,14.1408,14.0962,14.1129,813778.0
2016-12-14 11:30:00,25.36,25.4,25.33,25.37,307075.0,14.1185,14.1408,14.1018,14.1241,307075.0
2016-12-14 12:00:00,25.38,25.41,25.35,25.39,290024.0,14.1296,14.1463,14.1129,14.1352,290024.0
2016-12-14 12:30:00,25.4,25.42,25.36,25.36,152424.0,14.1408,14.1519,14.1185,14.1185,152424.0
2016-12-14 13:00:00,25.37,25.41,25.36,25.4,157102.0,14.1241,14.1463,14.1185,14.1408,157102.0
2016-12-14 13:30:00,25.4,25.45,25.39,25.45,288580.0,14.1408,14.1686,14.1352,14.1686,288580.0
2016-12-14 14:00:00,25.43,25.43,25.11,25.13,558865.0,14.1575,14.1575,13.9793,13.9905,558865.0
2016-12-14 14:30:00,25.13,25.29,25.12,25.15,523318.0,13.9905,14.0795,13.9849,14.0016,523318.0
2016-12-14 15:00:00,25.15,25.18,25.04,25.14,518998.0,14.0016,14.0183,13.9403,13.996,518998.0
2016-12-14 15:30:00,25.14,25.22,25.05,25.12,926737.0,13.996,14.0406,13.9459,13.9849,926737.0
2016-12-15 09:30:00,24.95,24.98,24.89,24.93,508218.0,13.8902,13.9069,13.8568,13.8791,508218.0
2016-12-15 10:00:00,24.93,24.95,24.83,24.86,368117.0,13.8791,13.8902,13.8234,13.8401,368117.0
2016-12-15 10:30:00,24.87,24.89,24.76,24.78,445435.0,13.8457,13.8568,13.7845,13.7956,445435.0
2016-12-15 11:00:00,24.78,24.81,24.69,24.7,448977.0,13.7956,13.8123,13.7455,13.7511,448977.0
2016-12-15 11:30:00,24.7,24.74,24.67,24.7,436316.0,13.7511,13.7733,13.7344,13.7511,436316.0
2016-12-15 12:00:00,24.7,24.74,24.69,24.73,328023.0,13.7511,13.7733,13.7455,13.7678,328023.0
2016-12-15 12:30:00,24.73,24.74,24.68,24.72,257360.0,13.7678,13.7733,13.7399,13.7622,257360.0
2016-12-15 13:00:00,24.73,24.79,24.72,24.79,294282.0,13.7678,13.8012,13.7622,13.8012,294282.0
2016-12-15 13:30:00,24.79,24.8,24.66,24.7,321538.0,13.8012,13.8067,13.7288,13.7511,321538.0
2016-12-15 14:00:00,24.69,24.75,24.69,24.71,379565.0,13.7455,13.7789,13.7455,13.7566,379565.0
2016-12-15 14:30:00,24.72,24.74,24.7,24.71,326659.0,13.7622,13.7733,13.7511,13.7566,326659.0
2016-12-15 15:00:00,24.7,24.71,24.67,24.69,388493.0,13.7511,13.7566,13.7344,13.7455,388493.0
2016-12-15 15:30:00,24.69,24.72,24.66,24.68,901066.0,13.7455,13.7622,13.7288,13.7399,901066.0
2016-12-16 09:30:00,25.03,25.08,24.9,25.07,1065800.0,13.9348,13.9626,13.8624,13.957,1065800.0
2016-12-16 10:00:00,25.07,25.11,25.04,25.07,416203.0,13.957,13.9793,13.9403,13.957,416203.0
2016-12-16 10:30:00,25.07,25.08,24.95,24.99,610012.0,13.957,13.9626,13.8902,13.9125,610012.0
2016-12-16 11:00:00,24.99,25.07,24.92,25.03,823478.0,13.9125,13.957,13.8735,13.9348,823478.0
2016-12-16 11:30:00,25.03,25.16,25.0,25.1,753430.0,13.9348,14.0072,13.9181,13.9738,753430.0
2016-12-16 12:00:00,25.11,25.17,25.1,25.15,306303.0,13.9793,14.0127,13.9738,14.0016,306303.0
2016-12-16 12:30:00,25.15,25.18,25.14,25.18,319110.0,14.0016,14.0183,13.996,14.0183,319110.0
2016-12-16 13:00:00,25.18,25.18,25.09,25.15,417227.0,14.0183,14.0183,13.9682,14.0016,417227.0
2016-12-16 13:30:00,25.16,25.19,25.13,25.15,315206.0,14.0072,14.0239,13.9905,14.0016,315206.0
2016-12-16 14:00:00,25.16,25.21,25.13,25.21,459401.0,14.0072,14.035,13.9905,14.035,459401.0
2016-12-16 14:30:00,25.21,25.21,25.16,25.18,486734.0,14.035,14.035,14.0072,14.0183,486734.0
2016-12-16 15:00:00,25.18,25.21,25.15,25.17,636290.0,14.0183,14.035,14.0016,14.0127,636290.0
2016-12-16 15:30:00,25.17,25.26,25.15,25.24,1667248.0,14.0127,14.0628,14.0016,14.0517,1667248.0
2016-12-19 09:30:00,25.22,25.27,25.19,25.25,539886.0,14.0406,14.0684,14.0239,14.0573,539886.0
2016-12-19 10:00:00,25.25,25.28,25.14,25.16,520290.0,14.0573,14.074,13.996,14.0072,520290.0
2016-12-19 10:30:00,25.16,25.2,25.12,25.19,467690.0,14.0072,14.0294,13.9849,14.0239,467690.0
2016-12-19 11:00:00,25.19,25.21,25.15,25.19,314647.0,14.0239,14.035,14.0016,14.0239,314647.0
2016-12-19 11:30:00,25.19,25.25,25.17,25.2,305213.0,14.0239,14.0573,14.0127,14.0294,305213.0
2016-12-19 12:00:00,25.2,25.21,25.14,25.16,316211.0,14.0294,14.035,13.996,14.0072,316211.0
2016-12-19 12:30:00,25.16,25.22,25.15,25.17,234850.0,14.0072,14.0406,14.0016,14.0127,234850.0
2016-12-19 13:00:00,25.17,25.19,25.14,25.19,236408.0,14.0127,14.0239,13.996,14.0239,236408.0
2016-12-19 13:30:00,25.19,25.2,25.12,25.18,293097.0,14.0239,14.0294,13.9849,14.0183,293097.0
2016-12-19 14:00:00,25.18,25.2,25.14,25.15,429514.0,14.0183,14.0294,13.996,14.0016,429514.0
2016-12-19 14:30:00,25.15,25.16,25.12,25.14,313082.0,14.0016,14.0072,13.9849,13.996,313082.0
2016-12-19 15:00:00,25.14,25.18,25.1,25.12,322117.0,13.996,14.0183,13.9738,13.9849,322117.0
2016-12-19 15:30:00,25.13,25.15,25.11,25.14,467200.0,13.9905,14.0016,13.9793,13.996,467200.0
2016-12-20 09:30:00,25.04,25.04,24.93,24.96,587271.0,13.9403,13.9403,13.8791,13.8958,587271.0
2016-12-20 10:00:00,24.95,25.0,24.93,24.98,457824.0,13.8902,13.9181,13.8791,13.9069,457824.0
2016-12-20 10:30:00,24.98,25.0,24.94,24.99,375772.0,13.9069,13.9181,13.8847,13.9125,375772.0
2016-12-20 11:00:00,24.99,25.0,24.87,24.91,312564.0,13.9125,13.9181,13.8457,13.868,312564.0
2016-12-20 11:30:00,24.91,24.94,24.85,24.88,366368.0,13.868,13.8847,13.8346,13.8513,366368.0
2016-12-20 12:00:00,24.88,24.91,24.84,24.9,270118.0,13.8513,13.868,13.829,13.8624,270118.0
2016-12-20 12:30:00,24.9,24.91,24.87,24.9,179273.0,13.8624,13.868,13.8457,13.8624,179273.0
2016-12-20 13:00:00,24.9,24.91,24.87,24.88,263442.0,13.8624,13.868,13.8457,13.8513,263442.0
2016-12-20 13:30:00,24.89,24.89,24.85,24.88,178182.0,13.8568,13.8568,13.8346,13.8513,178182.0
2016-12-20 14:00:00,24.88,24.89,24.85,24.88,266337.0,13.8513,13.8568,13.8346,13.8513,266337.0
2016-12-20 14:30:00,24.88,24.91,24.85,24.88,399374.0,13.8513,13.868,13.8346,13.8513,399374.0
2016-12-20 15:00:00,24.88,24.88,24.84,24.87,301109.0,13.8513,13.8513,13.829,13.8457,301109.0
2016-12-20 15:30:00,24.87,24.91,24.86,24.9,571732.0,13.8457,13.868,13.8401,13.8624,571732.0
2016-12-21 09:30:00,24.91,24.95,24.89,24.91,410921.0,13.868,13.8902,13.8568,13.868,410921.0
2016-12-21 10:00:00,24.91,24.97,24.89,24.9,373439.0,13.868,13.9014,13.8568,13.8624,373439.0
2016-12-21 10:30:00,24.9,24.95,24.88,24.89,382918.0,13.8624,13.8902,13.8513,13.8568,382918.0
2016-12-21 11:00:00,24.88,24.9,24.82,24.82,612851.0,13.8513,13.8624,13.8179,13.8179,612851.0
2016-12-21 11:30:00,24.83,24.84,24.76,24.78,394671.0,13.8234,13.829,13.7845,13.7956,394671.0
2016-12-21 12:00:00,24.78,24.87,24.77,24.85,291064.0,13.7956,13.8457,13.79,13.8346,291064.0
2016-12-21 12:30:00,24.85,24.88,24.82,24.82,304923.0,13.8346,13.8513,13.8179,13.8179,304923.0
2016-12-21 13:00:00,24.83,24.84,24.8,24.83,271846.0,13.8234,13.829,13.8067,13.8234,271846.0
2016-12-21 13:30:00,24.83,24.84,24.79,24.8,252333.0,13.8234,13.829,13.8012,13.8067,252333.0
2016-12-21 14:00:00,24.8,24.81,24.77,24.78,267669.0,13.8067,13.8123,13.79,13.7956,267669.0
2016-12-21 14:30:00,24.78,24.79,24.74,24.76,333559.0,13.7956,13.8012,13.7733,13.7845,333559.0
2016-12-21 15:00:00,24.77,24.78,24.74,24.76,270342.0,13.79,13.7956,13.7733,13.7845,270342.0
2016-12-21 15:30:00,24.77,24.8,24.74,24.79,581423.0,13.79,13.8067,13.7733,13.8012,581423.0
2016-12-22 09:30:00,24.79,24.81,24.72,24.77,538600.0,13.8012,13.8123,13.7622,13.79,538600.0
2016-12-22 10:00:00,24.77,24.8,24.71,24.72,352889.0,13.79,13.8067,13.7566,13.7622,352889.0
2016-12-22 10:30:00,24.71,24.76,24.68,24.69,574225.0,13.7566,13.7845,13.7399,13.7455,574225.0
2016-12-22 11:00:00,24.69,24.72,24.66,24.69,560564.0,13.7455,13.7622,13.7288,13.7455,560564.0
2016-12-22 11:30:00,24.7,24.73,24.69,24.73,284911.0,13.7511,13.7678,13.7455,13.7678,284911.0
2016-12-22 12:00:00,24.73,24.76,24.71,24.76,216802.0,13.7678,13.7845,13.7566,13.7845,216802.0
2016-12-22 12:30:00,24.76,24.76,24.72,24.72,191049.0,13.7845,13.7845,13.7622,13.7622,191049.0
2016-12-22 13:00:00,24.72,24.76,24.71,24.76,210597.0,13.7622,13.7845,13.7566,13.7845,210597.0
2016-12-22 13:30:00,24.76,24.76,24.73,24.75,290665.0,13.7845,13.7845,13.7678,13.7789,290665.0
2016-12-22 14:00:00,24.75,24.77,24.73,24.75,334274.0,13.7789,13.79,13.7678,13.7789,334274.0
2016-12-22 14:30:00,24.74,24.75,24.72,24.75,328919.0,13.7733,13.7789,13.7622,13.7789,328919.0
2016-12-22 15:00:00,24.75,24.78,24.72,24.72,329862.0,13.7789,13.7956,13.7622,13.7622,329862.0
2016-12-22 15:30:00,24.73,24.74,24.7,24.73,484832.0,13.7678,13.7733,13.7511,13.7678,484832.0
2016-12-23 09:30:00,24.73,24.77,24.65,24.71,402713.0,13.7678,13.79,13.7232,13.7566,402713.0
2016-12-23 10:00:00,24.72,24.72,24.65,24.66,276272.0,13.7622,13.7622,13.7232,13.7288,276272.0
2016-12-23 10:30:00,24.65,24.67,24.6,24.63,381385.0,13.7232,13.7344,13.6954,13.7121,381385.0
2016-12-23 11:00:00,24.62,24.62,24.58,24.6,351543.0,13.7065,13.7065,13.6843,13.6954,351543.0
2016-12-23 11:30:00,24.6,24.66,24.59,24.65,229934.0,13.6954,13.7288,13.6898,13.7232,229934.0
2016-12-23 12:00:00,24.64,24.66,24.61,24.64,249358.0,13.7177,13.7288,13.701,13.7177,249358.0
2016-12-23 12:30:00,24.63,24.63,24.59,24.6,166828.0,13.7121,13.7121,13.6898,13.6954,166828.0
2016-12-23 13:00:00,24.61,24.62,24.59,24.62,239007.0,13.701,13.7065,13.6898,13.7065,239007.0
2016-12-23 13:30:00,24.62,24.67,24.61,24.65,189875.0,13.7065,13.7344,13.701,13.7232,189875.0
2016-12-23 14:00:00,24.65,24.67,24.64,24.66,200566.0,13.7232,13.7344,13.7177,13.7288,200566.0
2016-12-23 14:30:00,24.66,24.68,24.65,24.67,175717.0,13.7288,13.7399,13.7232,13.7344,175717.0
2016-12-23 15:00:00,24.67,24.68,24.65,24.66,176546.0,13.7344,13.7399,13.7232,13.7288,176546.0
2016-12-23 15:30:00,24.67,24.67,24.63,24.66,374185.0,13.7344,13.7344,13.7121,13.7288,374185.0
2016-12-27 09:30:00,24.68,24.7,24.64,24.68,580208.0,13.7399,13.7511,13.7177,13.7399,580208.0
2016-12-27 10:00:00,24.68,24.69,24.63,24.64,218321.0,13.7399,13.7455,13.7121,13.7177,218321.0
2016-12-27 10:30:00,24.64,24.66,24.59,24.6,309128.0,13.7177,13.7288,13.6898,13.6954,309128.0
2016-12-27 11:00:00,24.6,24.62,24.58,24.59,272410.0,13.6954,13.7065,13.6843,13.6898,272410.0
2016-12-27 11:30:00,24.59,24.59,24.52,24.52,347914.0,13.6898,13.6898,13.6509,13.6509,347914.0
2016-12-27 12:00:00,24.53,24.54,24.5,24.52,413083.0,13.6564,13.662,13.6397,13.6509,413083.0
2016-12-27 12:30:00,24.52,24.54,24.5,24.52,291154.0,13.6509,13.662,13.6397,13.6509,291154.0
2016-12-27 13:00:00,24.52,24.58,24.52,24.56,243685.0,13.6509,13.6843,13.6509,13.6731,243685.0
2016-12-27 13:30:00,24.55,24.55,24.52,24.54,260762.0,13.6676,13.6676,13.6509,13.662,260762.0
2016-12-27 14:00:00,24.55,24.56,24.53,24.55,171100.0,13.6676,13.6731,13.6564,13.6676,171100.0
2016-12-27 14:30:00,24.55,24.58,24.54,24.56,283513.0,13.6676,13.6843,13.662,13.6731,283513.0
2016-12-27 15:00:00,24.57,24.59,24.56,24.57,292760.0,13.6787,13.6898,13.6731,13.6787,292760.0
2016-12-27 15:30:00,24.57,24.59,24.52,24.54,811587.0,13.6787,13.6898,13.6509,13.662,811587.0
2016-12-28 09:30:00,24.48,24.52,24.4,24.42,709546.0,13.6286,13.6509,13.584,13.5952,709546.0
2016-12-28 10:00:00,24.42,24.53,24.4,24.52,897756.0,13.5952,13.6564,13.584,13.6509,897756.0
2016-12-28 10:30:00,24.51,24.53,24.48,24.48,603917.0,13.6453,13.6564,13.6286,13.6286,603917.0
2016-12-28 11:00:00,24.49,24.5,24.45,24.45,532906.0,13.6341,13.6397,13.6119,13.6119,532906.0
2016-12-28 11:30:00,24.46,24.5,24.45,24.45,289193.0,13.6174,13.6397,13.6119,13.6119,289193.0
2016-12-28 12:00:00,24.45,24.46,24.42,24.44,344083.0,13.6119,13.6174,13.5952,13.6063,344083.0
2016-12-28 12:30:00,24.44,24.45,24.41,24.44,337264.0,13.6063,13.6119,13.5896,13.6063,337264.0
2016-12-28 13:00:00,24.45,24.46,24.41,24.43,556862.0,13.6119,13.6174,13.5896,13.6007,556862.0
2016-12-28 13:30:00,24.43,24.44,24.34,24.34,624649.0,13.6007,13.6063,13.5506,13.5506,624649.0
2016-12-28 14:00:00,24.34,24.42,24.33,24.42,413428.0,13.5506,13.5952,13.5451,13.5952,413428.0
2016-12-28 14:30:00,24.42,24.43,24.39,24.41,314911.0,13.5952,13.6007,13.5785,13.5896,314911.0
2016-12-28 15:00:00,24.4,24.45,24.4,24.41,266563.0,13.584,13.6119,13.584,13.5896,266563.0
2016-12-28 15:30:00,24.41,24.42,24.37,24.4,641576.0,13.5896,13.5952,13.5673,13.584,641576.0
2016-12-29 09:30:00,24.64,24.66,24.58,24.64,1040792.0,13.7177,13.7288,13.6843,13.7177,1040792.0
2016-12-29 10:00:00,24.64,24.64,24.54,24.62,465640.0,13.7177,13.7177,13.662,13.7065,465640.0
2016-12-29 10:30:00,24.62,24.62,24.53,24.55,649653.0,13.7065,13.7065,13.6564,13.6676,649653.0
2016-12-29 11:00:00,24.55,24.58,24.52,24.56,746688.0,13.6676,13.6843,13.6509,13.6731,746688.0
2016-12-29 11:30:00,24.56,24.61,24.54,24.56,444090.0,13.6731,13.701,13.662,13.6731,444090.0
2016-12-29 12:00:00,24.56,24.56,24.52,24.54,308492.0,13.6731,13.6731,13.6509,13.662,308492.0
2016-12-29 12:30:00,24.54,24.54,24.46,24.46,448357.0,13.662,13.662,13.6174,13.6174,448357.0
2016-12-29 13:00:00,24.46,24.48,24.44,24.46,470178.0,13.6174,13.6286,13.6063,13.6174,470178.0
2016-12-29 13:30:00,24.46,24.49,24.45,24.48,297973.0,13.6174,13.6341,13.6119,13.6286,297973.0
2016-12-29 14:00:00,24.47,24.53,24.46,24.52,421233.0,13.623,13.6564,13.6174,13.6509,421233.0
2016-12-29 14:30:00,24.51,24.57,24.5,24.53,331741.0,13.6453,13.6787,13.6397,13.6564,331741.0
2016-12-29 15:00:00,24.53,24.54,24.49,24.51,444521.0,13.6564,13.662,13.6341,13.6453,444521.0
2016-12-29 15:30:00,24.5,24.54,24.49,24.53,941053.0,13.6397,13.662,13.6341,13.6564,941053.0
2016-12-30 09:30:00,24.6,24.61,24.41,24.42,1582367.0,13.6954,13.701,13.5896,13.5952,1582367.0
2016-12-30 10:00:00,24.42,24.45,24.37,24.44,606915.0,13.5952,13.6119,13.5673,13.6063,606915.0
2016-12-30 10:30:00,24.43,24.52,24.43,24.51,380682.0,13.6007,13.6509,13.6007,13.6453,380682.0
2016-12-30 11:00:00,24.52,24.52,24.46,24.46,393888.0,13.6509,13.6509,13.6174,13.6174,393888.0
2016-12-30 11:30:00,24.46,24.5,24.45,24.48,335076.0,13.6174,13.6397,13.6119,13.6286,335076.0
2016-12-30 12:00:00,24.47,24.5,24.45,24.46,349636.0,13.623,13.6397,13.6119,13.6174,349636.0
2016-12-30 12:30:00,24.47,24.47,24.41,24.46,263473.0,13.623,13.623,13.5896,13.6174,263473.0
2016-12-30 13:00:00,24.46,24.47,24.44,24.44,198610.0,13.6174,13.623,13.6063,13.6063,198610.0
2016-12-30 13:30:00,24.44,24.45,24.41,24.42,200565.0,13.6063,13.6119,13.5896,13.5952,200565.0
2016-12-30 14:00:00,24.43,24.44,24.37,24.39,279314.0,13.6007,13.6063,13.5673,13.5785,279314.0
2016-12-30 14:30:00,24.39,24.41,24.36,24.39,281860.0,13.5785,13.5896,13.5618,13.5785,281860.0
2016-12-30 15:00:00,24.39,24.42,24.37,24.42,338174.0,13.5785,13.5952,13.5673,13.5952,338174.0
2016-12-30 15:30:00,24.42,24.43,24.39,24.43,485105.0,13.5952,13.6007,13.5785,13.6007,485105.0
2017-01-03 09:30:00,24.84,24.84,24.74,24.8,1147719.0,13.829,13.829,13.7733,13.8067,1147719.0
2017-01-03 10:00:00,24.79,24.85,24.76,24.8,521771.0,13.8012,13.8346,13.7845,13.8067,521771.0
2017-01-03 10:30:00,24.79,24.83,24.76,24.81,478057.0,13.8012,13.8234,13.7845,13.8123,478057.0
2017-01-03 11:00:00,24.81,24.89,24.79,24.89,742086.0,13.8123,13.8568,13.8012,13.8568,742086.0
2017-01-03 11:30:00,24.89,24.95,24.87,24.93,503860.0,13.8568,13.8902,13.8457,13.8791,503860.0
2017-01-03 12:00:00,24.94,24.96,24.91,24.94,316664.0,13.8847,13.8958,13.868,13.8847,316664.0
2017-01-03 12:30:00,24.93,24.97,24.9,24.96,299024.0,13.8791,13.9014,13.8624,13.8958,299024.0
2017-01-03 13:00:00,24.96,25.03,24.93,25.01,548781.0,13.8958,13.9348,13.8791,13.9236,548781.0
2017-01-03 13:30:00,25.01,25.03,24.99,24.99,543655.0,13.9236,13.9348,13.9125,13.9125,543655.0
2017-01-03 14:00:00,25.0,25.01,24.97,25.01,408703.0,13.9181,13.9236,13.9014,13.9236,408703.0
2017-01-03 14:30:00,25.0,25.01,24.96,24.96,440230.0,13.9181,13.9236,13.8958,13.8958,440230.0
2017-01-03 15:00:00,24.97,24.98,24.93,24.94,544926.0,13.9014,13.9069,13.8791,13.8847,544926.0
2017-01-03 15:30:00,24.94,24.97,24.91,24.96,705921.0,13.8847,13.9014,13.868,13.8958,705921.0
2017-01-04 09:30:00,25.24,25.37,25.22,25.37,929590.0,14.0517,14.1241,14.0406,14.1241,929590.0
2017-01-04 10:00:00,25.36,25.38,25.31,25.34,428151.0,14.1185,14.1296,14.0907,14.1074,428151.0
2017-01-04 10:30:00,25.35,25.39,25.33,25.38,331926.0,14.1129,14.1352,14.1018,14.1296,331926.0
2017-01-04 11:00:00,25.37,25.43,25.36,25.43,407790.0,14.1241,14.1575,14.1185,14.1575,407790.0
2017-01-04 11:30:00,25.43,25.46,25.38,25.46,459600.0,14.1575,14.1742,14.1296,14.1742,459600.0
2017-01-04 12:00:00,25.46,25.46,25.42,25.44,275249.0,14.1742,14.1742,14.1519,14.163,275249.0
2017-01-04 12:30:00,25.44,25.47,25.43,25.46,241576.0,14.163,14.1797,14.1575,14.1742,241576.0
2017-01-04 13:00:00,25.46,25.48,25.44,25.47,238031.0,14.1742,14.1853,14.163,14.1797,238031.0
2017-01-04 13:30:00,25.47,25.49,25.43,25.46,404267.0,14.1797,14.1909,14.1575,14.1742,404267.0
2017-01-04 14:00:00,25.46,25.53,25.45,25.5,640186.0,14.1742,14.2131,14.1686,14.1964,640186.0
2017-01-04 14:30:00,25.5,25.52,25.47,25.51,398829.0,14.1964,14.2076,14.1797,14.202,398829.0
2017-01-04 15:00:00,25.51,25.54,25.5,25.52,550219.0,14.202,14.2187,14.1964,14.2076,550219.0
2017-01-04 15:30:00,25.52,25.56,25.51,25.53,760350.0,14.2076,14.2298,14.202,14.2131,760350.0
2017-01-05 09:30:00,25.86,26.02,25.86,25.99,1122584.0,14.3969,14.4859,14.3969,14.4692,1122584.0
2017-01-05 10:00:00,25.99,26.13,25.98,26.13,777538.0,14.4692,14.5472,14.4637,14.5472,777538.0
2017-01-05 10:30:00,26.13,26.27,26.1,26.27,859541.0,14.5472,14.6251,14.5305,14.6251,859541.0
2017-01-05 11:00:00,26.26,26.27,26.21,26.24,740746.0,14.6195,14.6251,14.5917,14.6084,740746.0
2017-01-05 11:30:00,26.24,26.25,26.18,26.2,309995.0,14.6084,14.614,14.575,14.5861,309995.0
2017-01-05 12:00:00,26.2,26.21,26.17,26.21,217812.0,14.5861,14.5917,14.5694,14.5917,217812.0
2017-01-05 12:30:00,26.21,26.22,26.19,26.21,230591.0,14.5917,14.5973,14.5806,14.5917,230591.0
2017-01-05 13:00:00,26.21,26.23,26.19,26.2,242451.0,14.5917,14.6028,14.5806,14.5861,242451.0
2017-01-05 13:30:00,26.2,26.22,26.18,26.21,261242.0,14.5861,14.5973,14.575,14.5917,261242.0
2017-01-05 14:00:00,26.21,26.25,26.2,26.25,287446.0,14.5917,14.614,14.5861,14.614,287446.0
2017-01-05 14:30:00,26.25,26.3,26.23,26.3,547895.0,14.614,14.6418,14.6028,14.6418,547895.0
2017-01-05 15:00:00,26.3,26.34,26.28,26.3,605241.0,14.6418,14.6641,14.6307,14.6418,605241.0
2017-01-05 15:30:00,26.29,26.32,26.27,26.3,914776.0,14.6363,14.653,14.6251,14.6418,914776.0
2017-01-06 09:30:00,26.19,26.24,26.13,26.24,900927.0,14.5806,14.6084,14.5472,14.6084,900927.0
2017-01-06 10:00:00,26.23,26.23,26.12,26.22,692637.0,14.6028,14.6028,14.5416,14.5973,692637.0
2017-01-06 10:30:00,26.22,26.31,26.22,26.3,855956.0,14.5973,14.6474,14.5973,14.6418,855956.0
2017-01-06 11:00:00,26.3,26.33,26.28,26.31,548497.0,14.6418,14.6585,14.6307,14.6474,548497.0
2017-01-06 11:30:00,26.31,26.32,26.22,26.23,441059.0,14.6474,14.653,14.5973,14.6028,441059.0
2017-01-06 12:00:00,26.23,26.26,26.21,26.21,268010.0,14.6028,14.6195,14.5917,14.5917,268010.0
2017-01-06 12:30:00,26.21,26.26,26.21,26.25,371270.0,14.5917,14.6195,14.5917,14.614,371270.0
2017-01-06 13:00:00,26.23,26.25,26.2,26.2,180201.0,14.6028,14.614,14.5861,14.5861,180201.0
2017-01-06 13:30:00,26.21,26.23,26.2,26.21,235138.0,14.5917,14.6028,14.5861,14.5917,235138.0
2017-01-06 14:00:00,26.21,26.25,26.2,26.23,264602.0,14.5917,14.614,14.5861,14.6028,264602.0
2017-01-06 14:30:00,26.23,26.23,26.2,26.22,224186.0,14.6028,14.6028,14.5861,14.5973,224186.0
2017-01-06 15:00:00,26.21,26.26,26.21,26.26,228116.0,14.5917,14.6195,14.5917,14.6195,228116.0
2017-01-06 15:30:00,26.26,26.28,26.22,26.23,701050.0,14.6195,14.6307,14.5973,14.6028,701050.0
2017-01-09 09:30:00,25.68,25.69,25.53,25.54,1023417.0,14.2967,14.3022,14.2131,14.2187,1023417.0
2017-01-09 10:00:00,25.55,25.63,25.54,25.57,607308.0,14.2243,14.2688,14.2187,14.2354,607308.0
2017-01-09 10:30:00,25.57,25.59,25.51,25.53,545233.0,14.2354,14.2465,14.202,14.2131,545233.0
2017-01-09 11:00:00,25.53,25.67,25.52,25.66,518149.0,14.2131,14.2911,14.2076,14.2855,518149.0
2017-01-09 11:30:00,25.65,25.66,25.62,25.66,210264.0,14.2799,14.2855,14.2632,14.2855,210264.0
2017-01-09 12:00:00,25.66,25.68,25.59,25.63,195338.0,14.2855,14.2967,14.2465,14.2688,195338.0
2017-01-09 12:30:00,25.62,25.68,25.62,25.68,229344.0,14.2632,14.2967,14.2632,14.2967,229344.0
2017-01-09 13:00:00,25.68,25.68,25.63,25.67,257768.0,14.2967,14.2967,14.2688,14.2911,257768.0
2017-01-09 13:30:00,25.67,25.69,25.64,25.64,245137.0,14.2911,14.3022,14.2744,14.2744,245137.0
2017-01-09 14:00:00,25.65,25.68,25.64,25.68,201933.0,14.2799,14.2967,14.2744,14.2967,201933.0
2017-01-09 14:30:00,25.68,25.68,25.64,25.67,221889.0,14.2967,14.2967,14.2744,14.2911,221889.0
2017-01-09 15:00:00,25.67,25.68,25.64,25.66,356498.0,14.2911,14.2967,14.2744,14.2855,356498.0
2017-01-09 15:30:00,25.66,25.67,25.55,25.58,812507.0,14.2855,14.2911,14.2243,14.241,812507.0
2017-01-10 09:30:00,26.13,26.17,26.01,26.06,831108.0,14.5472,14.5694,14.4804,14.5082,831108.0
2017-01-10 10:00:00,26.06,26.1,26.03,26.09,417624.0,14.5082,14.5305,14.4915,14.5249,417624.0
2017-01-10 10:30:00,26.09,26.1,26.04,26.08,381048.0,14.5249,14.5305,14.4971,14.5193,381048.0
2017-01-10 11:00:00,26.07,26.09,25.94,25.96,585051.0,14.5138,14.5249,14.4414,14.4525,585051.0
2017-01-10 11:30:00,25.96,26.02,25.91,25.98,652801.0,14.4525,14.4859,14.4247,14.4637,652801.0
2017-01-10 12:00:00,25.98,26.05,25.95,26.01,713286.0,14.4637,14.5026,14.447,14.4804,713286.0
2017-01-10 12:30:00,26.01,26.08,26.0,26.05,418983.0,14.4804,14.5193,14.4748,14.5026,418983.0
2017-01-10 13:00:00,26.04,26.07,26.04,26.05,232427.0,14.4971,14.5138,14.4971,14.5026,232427.0
2017-01-10 13:30:00,26.05,26.07,26.02,26.03,288196.0,14.5026,14.5138,14.4859,14.4915,288196.0
2017-01-10 14:00:00,26.03,26.05,26.0,26.02,355478.0,14.4915,14.5026,14.4748,14.4859,355478.0
2017-01-10 14:30:00,26.01,26.05,26.0,26.04,482069.0,14.4804,14.5026,14.4748,14.4971,482069.0
2017-01-10 15:00:00,26.04,26.07,26.03,26.06,416834.0,14.4971,14.5138,14.4915,14.5082,416834.0
2017-01-10 15:30:00,26.07,26.09,26.01,26.03,747347.0,14.5138,14.5249,14.4804,14.4915,747347.0
2017-01-11 09:30:00,26.17,26.28,26.15,26.25,1018052.0,14.5694,14.6307,14.5583,14.614,1018052.0
2017-01-11 10:00:00,26.24,26.24,26.08,26.12,834368.0,14.6084,14.6084,14.5193,14.5416,834368.0
2017-01-11 10:30:00,26.11,26.16,26.1,26.11,522133.0,14.536,14.5639,14.5305,14.536,522133.0
2017-01-11 11:00:00,26.1,26.23,26.1,26.22,736913.0,14.5305,14.6028,14.5305,14.5973,736913.0
2017-01-11 11:30:00,26.21,26.28,26.2,26.27,358271.0,14.5917,14.6307,14.5861,14.6251,358271.0
2017-01-11 12:00:00,26.27,26.3,26.22,26.3,232617.0,14.6251,14.6418,14.5973,14.6418,232617.0
2017-01-11 12:30:00,26.3,26.31,26.27,26.31,243101.0,14.6418,14.6474,14.6251,14.6474,243101.0
2017-01-11 13:00:00,26.3,26.43,26.3,26.38,294833.0,14.6418,14.7142,14.6418,14.6864,294833.0
2017-01-11 13:30:00,26.38,26.47,26.38,26.44,367703.0,14.6864,14.7365,14.6864,14.7198,367703.0
2017-01-11 14:00:00,26.44,26.47,26.39,26.4,275209.0,14.7198,14.7365,14.6919,14.6975,275209.0
2017-01-11 14:30:00,26.39,26.43,26.39,26.41,389271.0,14.6919,14.7142,14.6919,14.7031,389271.0
2017-01-11 15:00:00,26.41,26.49,26.4,26.49,619569.0,14.7031,14.7476,14.6975,14.7476,619569.0
2017-01-11 15:30:00,26.49,26.55,26.47,26.52,1321152.0,14.7476,14.781,14.7365,14.7643,1321152.0
2017-01-12 09:30:00,26.4,26.49,26.39,26.48,652690.0,14.6975,14.7476,14.6919,14.742,652690.0
2017-01-12 10:00:00,26.47,26.5,26.42,26.43,338575.0,14.7365,14.7532,14.7086,14.7142,338575.0
2017-01-12 10:30:00,26.44,26.44,26.34,26.38,533228.0,14.7198,14.7198,14.6641,14.6864,533228.0
2017-01-12 11:00:00,26.38,26.69,26.38,26.67,1630300.0,14.6864,14.8589,14.6864,14.8478,1630300.0
2017-01-12 11:30:00,26.67,26.68,26.57,26.64,624552.0,14.8478,14.8534,14.7921,14.8311,624552.0
2017-01-12 12:00:00,26.64,26.66,26.6,26.61,207408.0,14.8311,14.8422,14.8088,14.8144,207408.0
2017-01-12 12:30:00,26.6,26.66,26.6,26.65,284921.0,14.8088,14.8422,14.8088,14.8367,284921.0
2017-01-12 13:00:00,26.65,26.67,26.6,26.61,262904.0,14.8367,14.8478,14.8088,14.8144,262904.0
2017-01-12 13:30:00,26.62,26.62,26.57,26.6,225050.0,14.82,14.82,14.7921,14.8088,225050.0
2017-01-12 14:00:00,26.61,26.62,26.57,26.59,218059.0,14.8144,14.82,14.7921,14.8033,218059.0
2017-01-12 14:30:00,26.59,26.65,26.58,26.61,647122.0,14.8033,14.8367,14.7977,14.8144,647122.0
2017-01-12 15:00:00,26.62,26.67,26.61,26.67,629496.0,14.82,14.8478,14.8144,14.8478,629496.0
2017-01-12 15:30:00,26.67,26.72,26.64,26.66,1226328.0,14.8478,14.8756,14.8311,14.8422,1226328.0
2017-01-13 09:30:00,26.47,26.53,26.43,26.44,866961.0,14.7365,14.7699,14.7142,14.7198,866961.0
2017-01-13 10:00:00,26.44,26.49,26.42,26.43,322209.0,14.7198,14.7476,14.7086,14.7142,322209.0
2017-01-13 10:30:00,26.43,26.54,26.41,26.53,347753.0,14.7142,14.7754,14.7031,14.7699,347753.0
2017-01-13 11:00:00,26.53,26.57,26.5,26.52,390438.0,14.7699,14.7921,14.7532,14.7643,390438.0
2017-01-13 11:30:00,26.53,26.58,26.52,26.58,287126.0,14.7699,14.7977,14.7643,14.7977,287126.0
2017-01-13 12:00:00,26.58,26.62,26.56,26.6,346375.0,14.7977,14.82,14.7866,14.8088,346375.0
2017-01-13 12:30:00,26.6,26.61,26.58,26.59,202546.0,14.8088,14.8144,14.7977,14.8033,202546.0
2017-01-13 13:00:00,26.59,26.61,26.58,26.59,239027.0,14.8033,14.8144,14.7977,14.8033,239027.0
2017-01-13 13:30:00,26.6,26.61,26.54,26.6,316226.0,14.8088,14.8144,14.7754,14.8088,316226.0
2017-01-13 14:00:00,26.6,26.6,26.54,26.57,244711.0,14.8088,14.8088,14.7754,14.7921,244711.0
2017-01-13 14:30:00,26.56,26.58,26.53,26.55,437312.0,14.7866,14.7977,14.7699,14.781,437312.0
2017-01-13 15:00:00,26.55,26.56,26.49,26.53,339704.0,14.781,14.7866,14.7476,14.7699,339704.0
2017-01-13 15:30:00,26.53,26.55,26.51,26.53,1016416.0,14.7699,14.781,14.7587,14.7699,1016416.0
2017-01-17 09:30:00,25.95,26.16,25.95,26.16,2528037.0,14.447,14.5639,14.447,14.5639,2528037.0
2017-01-17 10:00:00,26.16,26.18,26.11,26.17,1087238.0,14.5639,14.575,14.536,14.5694,1087238.0
2017-01-17 10:30:00,26.17,26.22,26.12,26.18,953978.0,14.5694,14.5973,14.5416,14.575,953978.0
2017-01-17 11:00:00,26.19,26.25,26.17,26.22,934403.0,14.5806,14.614,14.5694,14.5973,934403.0
2017-01-17 11:30:00,26.23,26.24,26.12,26.22,466647.0,14.6028,14.6084,14.5416,14.5973,466647.0
2017-01-17 12:00:00,26.22,26.23,26.15,26.2,378859.0,14.5973,14.6028,14.5583,14.5861,378859.0
2017-01-17 12:30:00,26.2,26.22,26.17,26.2,336471.0,14.5861,14.5973,14.5694,14.5861,336471.0
2017-01-17 13:00:00,26.2,26.24,26.19,26.24,300243.0,14.5861,14.6084,14.5806,14.6084,300243.0
2017-01-17 13:30:00,26.24,26.24,26.2,26.21,168613.0,14.6084,14.6084,14.5861,14.5917,168613.0
2017-01-17 14:00:00,26.22,26.23,26.19,26.2,414012.0,14.5973,14.6028,14.5806,14.5861,414012.0
2017-01-17 14:30:00,26.21,26.21,26.17,26.18,326842.0,14.5917,14.5917,14.5694,14.575,326842.0
2017-01-17 15:00:00,26.17,26.2,26.15,26.19,448243.0,14.5694,14.5861,14.5583,14.5806,448243.0
2017-01-17 15:30:00,26.19,26.27,26.18,26.25,1147498.0,14.5806,14.6251,14.575,14.614,1147498.0
2017-01-18 09:30:00,26.02,26.06,25.96,25.98,868165.0,14.4859,14.5082,14.4525,14.4637,868165.0
2017-01-18 10:00:00,25.97,26.08,25.97,26.04,460543.0,14.4581,14.5193,14.4581,14.4971,460543.0
2017-01-18 10:30:00,26.04,26.1,26.01,26.06,483735.0,14.4971,14.5305,14.4804,14.5082,483735.0
2017-01-18 11:00:00,26.06,26.07,25.99,26.04,559927.0,14.5082,14.5138,14.4692,14.4971,559927.0
2017-01-18 11:30:00,26.03,26.04,25.98,26.01,686567.0,14.4915,14.4971,14.4637,14.4804,686567.0
2017-01-18 12:00:00,26.0,26.02,25.98,26.02,447402.0,14.4748,14.4859,14.4637,14.4859,447402.0
2017-01-18 12:30:00,26.02,26.04,26.0,26.0,170983.0,14.4859,14.4971,14.4748,14.4748,170983.0
2017-01-18 13:00:00,26.0,26.02,25.99,26.02,298520.0,14.4748,14.4859,14.4692,14.4859,298520.0
2017-01-18 13:30:00,26.02,26.02,25.99,26.01,226182.0,14.4859,14.4859,14.4692,14.4804,226182.0
2017-01-18 14:00:00,26.02,26.02,25.99,26.0,218283.0,14.4859,14.4859,14.4692,14.4748,218283.0
2017-01-18 14:30:00,26.0,26.0,25.95,25.99,227649.0,14.4748,14.4748,14.447,14.4692,227649.0
2017-01-18 15:00:00,25.99,26.0,25.94,25.96,325531.0,14.4692,14.4748,14.4414,14.4525,325531.0
2017-01-18 15:30:00,25.96,25.99,25.95,25.98,546545.0,14.4525,14.4692,14.447,14.4637,546545.0
2017-01-19 09:30:00,25.81,25.92,25.78,25.8,950234.0,14.369,14.4303,14.3523,14.3635,950234.0
2017-01-19 10:00:00,25.81,25.83,25.74,25.79,473552.0,14.369,14.3802,14.3301,14.3579,473552.0
2017-01-19 10:30:00,25.79,25.81,25.74,25.78,299596.0,14.3579,14.369,14.3301,14.3523,299596.0
2017-01-19 11:00:00,25.77,25.83,25.75,25.78,502849.0,14.3468,14.3802,14.3356,14.3523,502849.0
2017-01-19 11:30:00,25.79,25.82,25.78,25.8,179780.0,14.3579,14.3746,14.3523,14.3635,179780.0
2017-01-19 12:00:00,25.8,25.83,25.78,25.79,184924.0,14.3635,14.3802,14.3523,14.3579,184924.0
2017-01-19 12:30:00,25.79,25.79,25.75,25.77,168597.0,14.3579,14.3579,14.3356,14.3468,168597.0
2017-01-19 13:00:00,25.77,25.78,25.76,25.77,111164.0,14.3468,14.3523,14.3412,14.3468,111164.0
2017-01-19 13:30:00,25.77,25.79,25.75,25.78,449196.0,14.3468,14.3579,14.3356,14.3523,449196.0
2017-01-19 14:00:00,25.78,25.81,25.76,25.81,473668.0,14.3523,14.369,14.3412,14.369,473668.0
2017-01-19 14:30:00,25.81,25.87,25.79,25.86,417894.0,14.369,14.4024,14.3579,14.3969,417894.0
2017-01-19 15:00:00,25.86,25.9,25.84,25.89,361718.0,14.3969,14.4191,14.3857,14.4136,361718.0
2017-01-19 15:30:00,25.89,25.89,25.83,25.84,807101.0,14.4136,14.4136,14.3802,14.3857,807101.0
2017-01-20 09:30:00,25.8,25.85,25.78,25.79,773675.0,14.3635,14.3913,14.3523,14.3579,773675.0
2017-01-20 10:00:00,25.79,25.82,25.77,25.81,337134.0,14.3579,14.3746,14.3468,14.369,337134.0
2017-01-20 10:30:00,25.81,25.82,25.77,25.8,343045.0,14.369,14.3746,14.3468,14.3635,343045.0
2017-01-20 11:00:00,25.8,25.84,25.74,25.77,394721.0,14.3635,14.3857,14.3301,14.3468,394721.0
2017-01-20 11:30:00,25.76,25.84,25.76,25.79,205847.0,14.3412,14.3857,14.3412,14.3579,205847.0
2017-01-20 12:00:00,25.79,25.8,25.73,25.74,207233.0,14.3579,14.3635,14.3245,14.3301,207233.0
2017-01-20 12:30:00,25.74,25.78,25.71,25.78,180687.0,14.3301,14.3523,14.3134,14.3523,180687.0
2017-01-20 13:00:00,25.77,25.8,25.77,25.79,77331.0,14.3468,14.3635,14.3468,14.3579,77331.0
2017-01-20 13:30:00,25.8,25.82,25.79,25.81,84839.0,14.3635,14.3746,14.3579,14.369,84839.0
2017-01-20 14:00:00,25.8,25.83,25.8,25.83,124288.0,14.3635,14.3802,14.3635,14.3802,124288.0
2017-01-20 14:30:00,25.83,25.84,25.8,25.81,200695.0,14.3802,14.3857,14.3635,14.369,200695.0
2017-01-20 15:00:00,25.8,25.85,25.8,25.8,214406.0,14.3635,14.3913,14.3635,14.3635,214406.0
2017-01-20 15:30:00,25.81,25.82,25.77,25.79,395176.0,14.369,14.3746,14.3468,14.3579,395176.0
2017-01-23 09:30:00,25.83,25.84,25.75,25.76,505505.0,14.3802,14.3857,14.3356,14.3412,505505.0
2017-01-23 10:00:00,25.76,25.78,25.72,25.73,390613.0,14.3412,14.3523,14.3189,14.3245,390613.0
2017-01-23 10:30:00,25.73,25.78,25.71,25.75,286910.0,14.3245,14.3523,14.3134,14.3356,286910.0
2017-01-23 11:00:00,25.76,25.76,25.67,25.75,331841.0,14.3412,14.3412,14.2911,14.3356,331841.0
2017-01-23 11:30:00,25.74,25.79,25.73,25.78,195834.0,14.3301,14.3579,14.3245,14.3523,195834.0
2017-01-23 12:00:00,25.79,25.82,25.77,25.8,139091.0,14.3579,14.3746,14.3468,14.3635,139091.0
2017-01-23 12:30:00,25.81,25.84,25.8,25.83,129558.0,14.369,14.3857,14.3635,14.3802,129558.0
2017-01-23 13:00:00,25.83,25.88,25.83,25.88,196218.0,14.3802,14.408,14.3802,14.408,196218.0
2017-01-23 13:30:00,25.88,25.93,25.87,25.89,162702.0,14.408,14.4358,14.4024,14.4136,162702.0
2017-01-23 14:00:00,25.89,25.91,25.88,25.91,174911.0,14.4136,14.4247,14.408,14.4247,174911.0
2017-01-23 14:30:00,25.91,25.93,25.89,25.9,163527.0,14.4247,14.4358,14.4136,14.4191,163527.0
2017-01-23 15:00:00,25.91,25.97,25.9,25.96,376570.0,14.4247,14.4581,14.4191,14.4525,376570.0
2017-01-23 15:30:00,25.96,25.99,25.92,25.94,593931.0,14.4525,14.4692,14.4303,14.4414,593931.0
2017-01-24 09:30:00,25.27,25.32,25.14,25.26,1268398.0,14.0684,14.0962,13.996,14.0628,1268398.0
2017-01-24 10:00:00,25.27,25.3,25.22,25.26,631061.0,14.0684,14.0851,14.0406,14.0628,631061.0
2017-01-24 10:30:00,25.26,25.32,25.23,25.3,440457.0,14.0628,14.0962,14.0461,14.0851,440457.0
2017-01-24 11:00:00,25.29,25.32,25.27,25.28,448084.0,14.0795,14.0962,14.0684,14.074,448084.0
2017-01-24 11:30:00,25.28,25.4,25.27,25.4,490070.0,14.074,14.1408,14.0684,14.1408,490070.0
2017-01-24 12:00:00,25.4,25.41,25.37,25.39,232001.0,14.1408,14.1463,14.1241,14.1352,232001.0
2017-01-24 12:30:00,25.4,25.44,25.39,25.4,219456.0,14.1408,14.163,14.1352,14.1408,219456.0
2017-01-24 13:00:00,25.4,25.42,25.39,25.41,384603.0,14.1408,14.1519,14.1352,14.1463,384603.0
2017-01-24 13:30:00,25.41,25.44,25.39,25.42,584860.0,14.1463,14.163,14.1352,14.1519,584860.0
2017-01-24 14:00:00,25.42,25.46,25.41,25.42,341544.0,14.1519,14.1742,14.1463,14.1519,341544.0
2017-01-24 14:30:00,25.41,25.46,25.41,25.46,288602.0,14.1463,14.1742,14.1463,14.1742,288602.0
2017-01-24 15:00:00,25.46,25.49,25.45,25.46,394140.0,14.1742,14.1909,14.1686,14.1742,394140.0
2017-01-24 15:30:00,25.46,25.48,25.42,25.45,1292273.0,14.1742,14.1853,14.1519,14.1686,1292273.0
2017-01-25 09:30:00,24.8,24.82,24.67,24.7,1796269.0,13.8067,13.8179,13.7344,13.7511,1796269.0
2017-01-25 10:00:00,24.7,24.71,24.55,24.64,1567439.0,13.7511,13.7566,13.6676,13.7177,1567439.0
2017-01-25 10:30:00,24.63,24.7,24.62,24.69,1672935.0,13.7121,13.7511,13.7065,13.7455,1672935.0
2017-01-25 11:00:00,24.69,24.71,24.61,24.69,1277836.0,13.7455,13.7566,13.701,13.7455,1277836.0
2017-01-25 11:30:00,24.69,24.73,24.65,24.68,592331.0,13.7455,13.7678,13.7232,13.7399,592331.0
2017-01-25 12:00:00,24.68,24.69,24.65,24.67,566222.0,13.7399,13.7455,13.7232,13.7344,566222.0
2017-01-25 12:30:00,24.67,24.73,24.66,24.71,513263.0,13.7344,13.7678,13.7288,13.7566,513263.0
2017-01-25 13:00:00,24.71,24.76,24.7,24.76,413401.0,13.7566,13.7845,13.7511,13.7845,413401.0
2017-01-25 13:30:00,24.76,24.8,24.75,24.79,406193.0,13.7845,13.8067,13.7789,13.8012,406193.0
2017-01-25 14:00:00,24.79,24.82,24.75,24.8,452427.0,13.8012,13.8179,13.7789,13.8067,452427.0
2017-01-25 14:30:00,24.8,24.81,24.78,24.8,377040.0,13.8067,13.8123,13.7956,13.8067,377040.0
2017-01-25 15:00:00,24.8,24.82,24.78,24.81,386808.0,13.8067,13.8179,13.7956,13.8123,386808.0
2017-01-25 15:30:00,24.82,24.82,24.77,24.8,1216399.0,13.8179,13.8179,13.79,13.8067,1216399.0
2017-01-26 09:30:00,24.64,24.67,24.56,24.59,820361.0,13.7177,13.7344,13.6731,13.6898,820361.0
2017-01-26 10:00:00,24.6,24.63,24.58,24.59,604077.0,13.6954,13.7121,13.6843,13.6898,604077.0
2017-01-26 10:30:00,24.59,24.63,24.53,24.54,435524.0,13.6898,13.7121,13.6564,13.662,435524.0
2017-01-26 11:00:00,24.54,24.59,24.53,24.57,471374.0,13.662,13.6898,13.6564,13.6787,471374.0
2017-01-26 11:30:00,24.57,24.6,24.55,24.58,320678.0,13.6787,13.6954,13.6676,13.6843,320678.0
2017-01-26 12:00:00,24.57,24.62,24.57,24.6,304387.0,13.6787,13.7065,13.6787,13.6954,304387.0
2017-01-26 12:30:00,24.6,24.61,24.58,24.6,178469.0,13.6954,13.701,13.6843,13.6954,178469.0
2017-01-26 13:00:00,24.61,24.64,24.6,24.64,285857.0,13.701,13.7177,13.6954,13.7177,285857.0
2017-01-26 13:30:00,24.64,24.68,24.63,24.68,287189.0,13.7177,13.7399,13.7121,13.7399,287189.0
2017-01-26 14:00:00,24.68,24.69,24.61,24.65,774988.0,13.7399,13.7455,13.701,13.7232,774988.0
2017-01-26 14:30:00,24.64,24.71,24.64,24.69,263607.0,13.7177,13.7566,13.7177,13.7455,263607.0
2017-01-26 15:00:00,24.7,24.7,24.64,24.66,315073.0,13.7511,13.7511,13.7177,13.7288,315073.0
2017-01-26 15:30:00,24.67,24.69,24.63,24.64,638954.0,13.7344,13.7455,13.7121,13.7177,638954.0
2017-01-27 09:30:00,24.57,24.63,24.54,24.56,885689.0,13.6787,13.7121,13.662,13.6731,885689.0
2017-01-27 10:00:00,24.55,24.62,24.55,24.6,272261.0,13.6676,13.7065,13.6676,13.6954,272261.0
2017-01-27 10:30:00,24.6,24.69,24.59,24.67,495450.0,13.6954,13.7455,13.6898,13.7344,495450.0
2017-01-27 11:00:00,24.67,24.67,24.56,24.62,316619.0,13.7344,13.7344,13.6731,13.7065,316619.0
2017-01-27 11:30:00,24.61,24.64,24.57,24.6,270269.0,13.701,13.7177,13.6787,13.6954,270269.0
2017-01-27 12:00:00,24.6,24.62,24.53,24.54,280383.0,13.6954,13.7065,13.6564,13.662,280383.0
2017-01-27 12:30:00,24.54,24.56,24.52,24.53,176681.0,13.662,13.6731,13.6509,13.6564,176681.0
2017-01-27 13:00:00,24.54,24.56,24.52,24.55,198057.0,13.662,13.6731,13.6509,13.6676,198057.0
2017-01-27 13:30:00,24.54,24.58,24.53,24.58,251887.0,13.662,13.6843,13.6564,13.6843,251887.0
2017-01-27 14:00:00,24.57,24.58,24.53,24.57,223235.0,13.6787,13.6843,13.6564,13.6787,223235.0
2017-01-27 14:30:00,24.57,24.58,24.55,24.56,221038.0,13.6787,13.6843,13.6676,13.6731,221038.0
2017-01-27 15:00:00,24.57,24.59,24.56,24.59,265073.0,13.6787,13.6898,13.6731,13.6898,265073.0
2017-01-27 15:30:00,24.59,24.59,24.54,24.58,425250.0,13.6898,13.6898,13.662,13.6843,425250.0
2017-01-30 09:30:00,24.95,25.02,24.94,24.95,752630.0,13.8902,13.9292,13.8847,13.8902,752630.0
2017-01-30 10:00:00,24.95,24.97,24.86,24.95,536305.0,13.8902,13.9014,13.8401,13.8902,536305.0
2017-01-30 10:30:00,24.95,24.97,24.92,24.95,463971.0,13.8902,13.9014,13.8735,13.8902,463971.0
2017-01-30 11:00:00,24.95,24.96,24.88,24.92,535442.0,13.8902,13.8958,13.8513,13.8735,535442.0
2017-01-30 11:30:00,24.91,24.93,24.85,24.9,582010.0,13.868,13.8791,13.8346,13.8624,582010.0
2017-01-30 12:00:00,24.89,24.9,24.83,24.85,249803.0,13.8568,13.8624,13.8234,13.8346,249803.0
2017-01-30 12:30:00,24.85,24.87,24.83,24.85,282310.0,13.8346,13.8457,13.8234,13.8346,282310.0
2017-01-30 13:00:00,24.84,24.87,24.81,24.82,243911.0,13.829,13.8457,13.8123,13.8179,243911.0
2017-01-30 13:30:00,24.82,24.84,24.79,24.8,265477.0,13.8179,13.829,13.8012,13.8067,265477.0
2017-01-30 14:00:00,24.8,24.82,24.79,24.82,427009.0,13.8067,13.8179,13.8012,13.8179,427009.0
2017-01-30 14:30:00,24.82,24.88,24.81,24.82,434256.0,13.8179,13.8513,13.8123,13.8179,434256.0
2017-01-30 15:00:00,24.83,24.85,24.8,24.85,312615.0,13.8234,13.8346,13.8067,13.8346,312615.0
2017-01-30 15:30:00,24.85,24.92,24.84,24.9,721736.0,13.8346,13.8735,13.829,13.8624,721736.0
2017-01-31 09:30:00,24.76,24.84,24.75,24.82,608955.0,13.7845,13.829,13.7789,13.8179,608955.0
2017-01-31 10:00:00,24.83,24.85,24.75,24.79,446191.0,13.8234,13.8346,13.7789,13.8012,446191.0
2017-01-31 10:30:00,24.79,24.89,24.78,24.88,420098.0,13.8012,13.8568,13.7956,13.8513,420098.0
2017-01-31 11:00:00,24.87,24.93,24.8,24.82,485638.0,13.8457,13.8791,13.8067,13.8179,485638.0
2017-01-31 11:30:00,24.82,24.87,24.79,24.86,295771.0,13.8179,13.8457,13.8012,13.8401,295771.0
2017-01-31 12:00:00,24.86,24.88,24.85,24.87,143854.0,13.8401,13.8513,13.8346,13.8457,143854.0
2017-01-31 12:30:00,24.87,24.87,24.83,24.86,173852.0,13.8457,13.8457,13.8234,13.8401,173852.0
2017-01-31 13:00:00,24.86,24.87,24.81,24.84,229577.0,13.8401,13.8457,13.8123,13.829,229577.0
2017-01-31 13:30:00,24.85,24.85,24.82,24.85,161306.0,13.8346,13.8346,13.8179,13.8346,161306.0
2017-01-31 14:00:00,24.85,24.88,24.84,24.87,205963.0,13.8346,13.8513,13.829,13.8457,205963.0
2017-01-31 14:30:00,24.87,24.95,24.85,24.92,487575.0,13.8457,13.8902,13.8346,13.8735,487575.0
2017-01-31 15:00:00,24.92,24.94,24.89,24.91,345608.0,13.8735,13.8847,13.8568,13.868,345608.0
2017-01-31 15:30:00,24.91,24.92,24.87,24.91,572725.0,13.868,13.8735,13.8457,13.868,572725.0
2017-02-01 09:30:00,24.97,25.0,24.89,24.91,601249.0,13.9014,13.9181,13.8568,13.868,601249.0
2017-02-01 10:00:00,24.91,24.92,24.76,24.78,440554.0,13.868,13.8735,13.7845,13.7956,440554.0
2017-02-01 10:30:00,24.78,24.83,24.76,24.8,394323.0,13.7956,13.8234,13.7845,13.8067,394323.0
2017-02-01 11:00:00,24.8,24.86,24.76,24.78,360396.0,13.8067,13.8401,13.7845,13.7956,360396.0
2017-02-01 11:30:00,24.78,24.79,24.72,24.74,241058.0,13.7956,13.8012,13.7622,13.7733,241058.0
2017-02-01 12:00:00,24.73,24.74,24.69,24.71,196846.0,13.7678,13.7733,13.7455,13.7566,196846.0
2017-02-01 12:30:00,24.71,24.72,24.67,24.68,162118.0,13.7566,13.7622,13.7344,13.7399,162118.0
2017-02-01 13:00:00,24.68,24.76,24.67,24.76,250535.0,13.7399,13.7845,13.7344,13.7845,250535.0
2017-02-01 13:30:00,24.75,24.76,24.69,24.73,170963.0,13.7789,13.7845,13.7455,13.7678,170963.0
2017-02-01 14:00:00,24.72,24.82,24.7,24.8,510735.0,13.7622,13.8179,13.7511,13.8067,510735.0
2017-02-01 14:30:00,24.8,24.83,24.78,24.83,294934.0,13.8067,13.8234,13.7956,13.8234,294934.0
2017-02-01 15:00:00,24.83,24.84,24.78,24.8,271457.0,13.8234,13.829,13.7956,13.8067,271457.0
2017-02-01 15:30:00,24.8,24.83,24.79,24.81,502024.0,13.8067,13.8234,13.8012,13.8123,502024.0
2017-02-02 09:30:00,24.6,24.76,24.56,24.71,902197.0,13.6954,13.7845,13.6731,13.7566,902197.0
2017-02-02 10:00:00,24.71,24.74,24.65,24.67,457422.0,13.7566,13.7733,13.7232,13.7344,457422.0
2017-02-02 10:30:00,24.67,24.69,24.56,24.58,738465.0,13.7344,13.7455,13.6731,13.6843,738465.0
2017-02-02 11:00:00,24.58,24.65,24.57,24.59,585061.0,13.6843,13.7232,13.6787,13.6898,585061.0
2017-02-02 11:30:00,24.6,24.64,24.57,24.59,274215.0,13.6954,13.7177,13.6787,13.6898,274215.0
2017-02-02 12:00:00,24.58,24.61,24.58,24.61,202202.0,13.6843,13.701,13.6843,13.701,202202.0
2017-02-02 12:30:00,24.61,24.66,24.6,24.66,206512.0,13.701,13.7288,13.6954,13.7288,206512.0
2017-02-02 13:00:00,24.65,24.68,24.65,24.66,118033.0,13.7232,13.7399,13.7232,13.7288,118033.0
2017-02-02 13:30:00,24.66,24.68,24.63,24.66,229741.0,13.7288,13.7399,13.7121,13.7288,229741.0
2017-02-02 14:00:00,24.66,24.67,24.61,24.62,317550.0,13.7288,13.7344,13.701,13.7065,317550.0
2017-02-02 14:30:00,24.61,24.65,24.6,24.61,265216.0,13.701,13.7232,13.6954,13.701,265216.0
2017-02-02 15:00:00,24.61,24.67,24.59,24.66,363560.0,13.701,13.7344,13.6898,13.7288,363560.0
2017-02-02 15:30:00,24.66,24.71,24.65,24.69,612051.0,13.7288,13.7566,13.7232,13.7455,612051.0
2017-02-03 09:30:00,24.62,24.69,24.58,24.63,786585.0,13.7065,13.7455,13.6843,13.7121,786585.0
2017-02-03 10:00:00,24.64,24.71,24.61,24.7,292216.0,13.7177,13.7566,13.701,13.7511,292216.0
2017-02-03 10:30:00,24.71,24.75,24.66,24.67,176059.0,13.7566,13.7789,13.7288,13.7344,176059.0
2017-02-03 11:00:00,24.68,24.7,24.65,24.7,312047.0,13.7399,13.7511,13.7232,13.7511,312047.0
2017-02-03 11:30:00,24.7,24.71,24.65,24.66,203953.0,13.7511,13.7566,13.7232,13.7288,203953.0
2017-02-03 12:00:00,24.67,24.68,24.66,24.67,87865.0,13.7344,13.7399,13.7288,13.7344,87865.0
2017-02-03 12:30:00,24.68,24.7,24.66,24.67,148853.0,13.7399,13.7511,13.7288,13.7344,148853.0
2017-02-03 13:00:00,24.67,24.69,24.66,24.68,135621.0,13.7344,13.7455,13.7288,13.7399,135621.0
2017-02-03 13:30:00,24.68,24.68,24.63,24.66,210334.0,13.7399,13.7399,13.7121,13.7288,210334.0
2017-02-03 14:00:00,24.66,24.66,24.62,24.64,272740.0,13.7288,13.7288,13.7065,13.7177,272740.0
2017-02-03 14:30:00,24.63,24.66,24.62,24.64,244935.0,13.7121,13.7288,13.7065,13.7177,244935.0
2017-02-03 15:00:00,24.63,24.66,24.62,24.63,223171.0,13.7121,13.7288,13.7065,13.7121,223171.0
2017-02-03 15:30:00,24.63,24.66,24.61,24.63,549564.0,13.7121,13.7288,13.701,13.7121,549564.0
2017-02-06 09:30:00,24.36,24.42,24.32,24.38,1223362.0,13.5618,13.5952,13.5395,13.5729,1223362.0
2017-02-06 10:00:00,24.37,24.4,24.34,24.39,417842.0,13.5673,13.584,13.5506,13.5785,417842.0
2017-02-06 10:30:00,24.38,24.41,24.35,24.38,391623.0,13.5729,13.5896,13.5562,13.5729,391623.0
2017-02-06 11:00:00,24.39,24.46,24.38,24.42,391389.0,13.5785,13.6174,13.5729,13.5952,391389.0
2017-02-06 11:30:00,24.42,24.45,24.39,24.42,371606.0,13.5952,13.6119,13.5785,13.5952,371606.0
2017-02-06 12:00:00,24.41,24.42,24.39,24.41,116502.0,13.5896,13.5952,13.5785,13.5896,116502.0
2017-02-06 12:30:00,24.41,24.43,24.4,24.43,159799.0,13.5896,13.6007,13.584,13.6007,159799.0
2017-02-06 13:00:00,24.43,24.43,24.4,24.41,191456.0,13.6007,13.6007,13.584,13.5896,191456.0
2017-02-06 13:30:00,24.41,24.44,24.4,24.44,160469.0,13.5896,13.6063,13.584,13.6063,160469.0
2017-02-06 14:00:00,24.44,24.45,24.42,24.44,171881.0,13.6063,13.6119,13.5952,13.6063,171881.0
2017-02-06 14:30:00,24.43,24.44,24.41,24.42,156481.0,13.6007,13.6063,13.5896,13.5952,156481.0
2017-02-06 15:00:00,24.41,24.42,24.4,24.41,221140.0,13.5896,13.5952,13.584,13.5896,221140.0
2017-02-06 15:30:00,24.42,24.43,24.41,24.43,509904.0,13.5952,13.6007,13.5896,13.6007,509904.0
2017-02-07 09:30:00,24.4,24.42,24.33,24.33,385865.0,13.584,13.5952,13.5451,13.5451,385865.0
2017-02-07 10:00:00,24.33,24.39,24.31,24.34,265865.0,13.5451,13.5785,13.5339,13.5506,265865.0
2017-02-07 10:30:00,24.33,24.38,24.32,24.36,768403.0,13.5451,13.5729,13.5395,13.5618,768403.0
2017-02-07 11:00:00,24.36,24.4,24.35,24.39,579168.0,13.5618,13.584,13.5562,13.5785,579168.0
2017-02-07 11:30:00,24.39,24.42,24.36,24.4,242992.0,13.5785,13.5952,13.5618,13.584,242992.0
2017-02-07 12:00:00,24.41,24.43,24.39,24.39,229550.0,13.5896,13.6007,13.5785,13.5785,229550.0
2017-02-07 12:30:00,24.4,24.4,24.34,24.36,127968.0,13.584,13.584,13.5506,13.5618,127968.0
2017-02-07 13:00:00,24.35,24.42,24.35,24.39,296038.0,13.5562,13.5952,13.5562,13.5785,296038.0
2017-02-07 13:30:00,24.4,24.42,24.39,24.42,144355.0,13.584,13.5952,13.5785,13.5952,144355.0
2017-02-07 14:00:00,24.42,24.43,24.39,24.41,151442.0,13.5952,13.6007,13.5785,13.5896,151442.0
2017-02-07 14:30:00,24.42,24.45,24.41,24.44,203448.0,13.5952,13.6119,13.5896,13.6063,203448.0
2017-02-07 15:00:00,24.44,24.47,24.43,24.46,231915.0,13.6063,13.623,13.6007,13.6174,231915.0
2017-02-07 15:30:00,24.47,24.5,24.42,24.46,715809.0,13.623,13.6397,13.5952,13.6174,715809.0
2017-02-08 09:30:00,24.86,24.87,24.8,24.81,832292.0,13.8401,13.8457,13.8067,13.8123,832292.0
2017-02-08 10:00:00,24.82,24.9,24.78,24.84,789164.0,13.8179,13.8624,13.7956,13.829,789164.0
2017-02-08 10:30:00,24.84,24.91,24.77,24.89,571208.0,13.829,13.868,13.79,13.8568,571208.0
2017-02-08 11:00:00,24.9,24.97,24.89,24.96,526987.0,13.8624,13.9014,13.8568,13.8958,526987.0
2017-02-08 11:30:00,24.95,24.96,24.9,24.93,181184.0,13.8902,13.8958,13.8624,13.8791,181184.0
2017-02-08 12:00:00,24.93,24.95,24.89,24.89,256906.0,13.8791,13.8902,13.8568,13.8568,256906.0
2017-02-08 12:30:00,24.9,24.91,24.88,24.9,181481.0,13.8624,13.868,13.8513,13.8624,181481.0
2017-02-08 13:00:00,24.9,24.9,24.85,24.86,172441.0,13.8624,13.8624,13.8346,13.8401,172441.0
2017-02-08 13:30:00,24.86,24.87,24.84,24.86,271942.0,13.8401,13.8457,13.829,13.8401,271942.0
2017-02-08 14:00:00,24.85,24.89,24.85,24.87,262188.0,13.8346,13.8568,13.8346,13.8457,262188.0
2017-02-08 14:30:00,24.87,24.92,24.87,24.9,245782.0,13.8457,13.8735,13.8457,13.8624,245782.0
2017-02-08 15:00:00,24.9,24.92,24.89,24.92,297351.0,13.8624,13.8735,13.8568,13.8735,297351.0
2017-02-08 15:30:00,24.91,24.91,24.87,24.87,863635.0,13.868,13.868,13.8457,13.8457,863635.0
2017-02-09 09:30:00,25.34,25.36,25.25,25.3,879435.0,14.1074,14.1185,14.0573,14.0851,879435.0
2017-02-09 10:00:00,25.3,25.33,25.23,25.29,489968.0,14.0851,14.1018,14.0461,14.0795,489968.0
2017-02-09 10:30:00,25.29,25.31,25.24,25.25,485621.0,14.0795,14.0907,14.0517,14.0573,485621.0
2017-02-09 11:00:00,25.26,25.35,25.2,25.3,597818.0,14.0628,14.1129,14.0294,14.0851,597818.0
2017-02-09 11:30:00,25.31,25.34,25.26,25.29,399103.0,14.0907,14.1074,14.0628,14.0795,399103.0
2017-02-09 12:00:00,25.29,25.32,25.27,25.3,229813.0,14.0795,14.0962,14.0684,14.0851,229813.0
2017-02-09 12:30:00,25.3,25.32,25.29,25.31,235192.0,14.0851,14.0962,14.0795,14.0907,235192.0
2017-02-09 13:00:00,25.32,25.32,25.3,25.32,130097.0,14.0962,14.0962,14.0851,14.0962,130097.0
2017-02-09 13:30:00,25.32,25.33,25.3,25.31,149928.0,14.0962,14.1018,14.0851,14.0907,149928.0
2017-02-09 14:00:00,25.32,25.32,25.29,25.3,222054.0,14.0962,14.0962,14.0795,14.0851,222054.0
2017-02-09 14:30:00,25.3,25.31,25.26,25.28,189526.0,14.0851,14.0907,14.0628,14.074,189526.0
2017-02-09 15:00:00,25.28,25.3,25.27,25.3,208264.0,14.074,14.0851,14.0684,14.0851,208264.0
2017-02-09 15:30:00,25.3,25.31,25.28,25.29,662370.0,14.0851,14.0907,14.074,14.0795,662370.0
2017-02-10 09:30:00,25.03,25.09,25.01,25.03,617656.0,13.9348,13.9682,13.9236,13.9348,617656.0
2017-02-10 10:00:00,25.02,25.07,25.0,25.0,291954.0,13.9292,13.957,13.9181,13.9181,291954.0
2017-02-10 10:30:00,25.01,25.04,24.97,25.02,377814.0,13.9236,13.9403,13.9014,13.9292,377814.0
2017-02-10 11:00:00,25.02,25.06,24.97,25.05,377436.0,13.9292,13.9515,13.9014,13.9459,377436.0
2017-02-10 11:30:00,25.06,25.1,25.05,25.1,126779.0,13.9515,13.9738,13.9459,13.9738,126779.0
2017-02-10 12:00:00,25.1,25.15,25.09,25.14,142199.0,13.9738,14.0016,13.9682,13.996,142199.0
2017-02-10 12:30:00,25.15,25.15,25.12,25.12,92475.0,14.0016,14.0016,13.9849,13.9849,92475.0
2017-02-10 13:00:00,25.13,25.13,25.09,25.1,209670.0,13.9905,13.9905,13.9682,13.9738,209670.0
2017-02-10 13:30:00,25.1,25.12,25.03,25.04,233930.0,13.9738,13.9849,13.9348,13.9403,233930.0
2017-02-10 14:00:00,25.04,25.05,24.99,24.99,219640.0,13.9403,13.9459,13.9125,13.9125,219640.0
2017-02-10 14:30:00,24.99,25.02,24.98,24.98,302410.0,13.9125,13.9292,13.9069,13.9069,302410.0
2017-02-10 15:00:00,24.98,25.01,24.97,25.0,302012.0,13.9069,13.9236,13.9014,13.9181,302012.0
2017-02-10 15:30:00,25.0,25.02,24.98,25.0,531132.0,13.9181,13.9292,13.9069,13.9181,531132.0
2017-02-13 09:30:00,25.07,25.09,24.96,24.98,620354.0,13.957,13.9682,13.8958,13.9069,620354.0
2017-02-13 10:00:00,24.98,25.0,24.93,24.93,214369.0,13.9069,13.9181,13.8791,13.8791,214369.0
2017-02-13 10:30:00,24.93,24.94,24.83,24.89,294281.0,13.8791,13.8847,13.8234,13.8568,294281.0
2017-02-13 11:00:00,24.88,24.95,24.87,24.92,254786.0,13.8513,13.8902,13.8457,13.8735,254786.0
2017-02-13 11:30:00,24.92,24.92,24.87,24.89,116378.0,13.8735,13.8735,13.8457,13.8568,116378.0
2017-02-13 12:00:00,24.89,24.94,24.89,24.94,93547.0,13.8568,13.8847,13.8568,13.8847,93547.0
2017-02-13 12:30:00,24.94,24.96,24.93,24.96,96382.0,13.8847,13.8958,13.8791,13.8958,96382.0
2017-02-13 13:00:00,24.96,24.97,24.93,24.97,97648.0,13.8958,13.9014,13.8791,13.9014,97648.0
2017-02-13 13:30:00,24.96,24.98,24.95,24.96,94962.0,13.8958,13.9069,13.8902,13.8958,94962.0
2017-02-13 14:00:00,24.96,24.99,24.95,24.99,135616.0,13.8958,13.9125,13.8902,13.9125,135616.0
2017-02-13 14:30:00,24.98,25.0,24.95,24.96,229369.0,13.9069,13.9181,13.8902,13.8958,229369.0
2017-02-13 15:00:00,24.96,24.97,24.95,24.96,158173.0,13.8958,13.9014,13.8902,13.8958,158173.0
2017-02-13 15:30:00,24.97,25.03,24.96,25.0,423916.0,13.9014,13.9348,13.8958,13.9181,423916.0
2017-02-14 09:30:00,24.89,24.95,24.85,24.92,477668.0,13.8568,13.8902,13.8346,13.8735,477668.0
2017-02-14 10:00:00,24.93,24.93,24.85,24.85,230692.0,13.8791,13.8791,13.8346,13.8346,230692.0
2017-02-14 10:30:00,24.86,24.86,24.8,24.83,342328.0,13.8401,13.8401,13.8067,13.8234,342328.0
2017-02-14 11:00:00,24.83,24.88,24.78,24.88,288643.0,13.8234,13.8513,13.7956,13.8513,288643.0
2017-02-14 11:30:00,24.88,24.88,24.79,24.81,258758.0,13.8513,13.8513,13.8012,13.8123,258758.0
2017-02-14 12:00:00,24.8,24.83,24.8,24.81,95415.0,13.8067,13.8234,13.8067,13.8123,95415.0
2017-02-14 12:30:00,24.81,24.85,24.81,24.84,108435.0,13.8123,13.8346,13.8123,13.829,108435.0
2017-02-14 13:00:00,24.85,24.88,24.84,24.87,123722.0,13.8346,13.8513,13.829,13.8457,123722.0
2017-02-14 13:30:00,24.87,24.88,24.84,24.85,139466.0,13.8457,13.8513,13.829,13.8346,139466.0
2017-02-14 14:00:00,24.85,24.88,24.84,24.88,133751.0,13.8346,13.8513,13.829,13.8513,133751.0
2017-02-14 14:30:00,24.88,24.88,24.85,24.86,111747.0,13.8513,13.8513,13.8346,13.8401,111747.0
2017-02-14 15:00:00,24.87,24.87,24.84,24.85,176681.0,13.8457,13.8457,13.829,13.8346,176681.0
2017-02-14 15:30:00,24.84,24.88,24.83,24.87,351289.0,13.829,13.8513,13.8234,13.8457,351289.0
2017-02-15 09:30:00,24.73,24.79,24.68,24.75,527975.0,13.7678,13.8012,13.7399,13.7789,527975.0
2017-02-15 10:00:00,24.75,24.95,24.74,24.95,371294.0,13.7789,13.8902,13.7733,13.8902,371294.0
2017-02-15 10:30:00,24.94,24.98,24.89,24.98,400361.0,13.8847,13.9069,13.8568,13.9069,400361.0
2017-02-15 11:00:00,24.98,25.01,24.94,24.97,365340.0,13.9069,13.9236,13.8847,13.9014,365340.0
2017-02-15 11:30:00,24.96,25.0,24.94,25.0,276347.0,13.8958,13.9181,13.8847,13.9181,276347.0
2017-02-15 12:00:00,25.0,25.01,24.97,24.98,166905.0,13.9181,13.9236,13.9014,13.9069,166905.0
2017-02-15 12:30:00,24.97,24.99,24.97,24.98,81749.0,13.9014,13.9125,13.9014,13.9069,81749.0
2017-02-15 13:00:00,24.97,24.98,24.95,24.96,64180.0,13.9014,13.9069,13.8902,13.8958,64180.0
2017-02-15 13:30:00,24.95,24.97,24.95,24.96,71778.0,13.8902,13.9014,13.8902,13.8958,71778.0
2017-02-15 14:00:00,24.96,24.98,24.95,24.96,115748.0,13.8958,13.9069,13.8902,13.8958,115748.0
2017-02-15 14:30:00,24.97,24.99,24.95,24.98,158519.0,13.9014,13.9125,13.8902,13.9069,158519.0
2017-02-15 15:00:00,24.98,24.99,24.95,24.96,206246.0,13.9069,13.9125,13.8902,13.8958,206246.0
2017-02-15 15:30:00,24.95,25.05,24.95,25.03,776409.0,13.8902,13.9459,13.8902,13.9348,776409.0
2017-02-16 09:30:00,25.17,25.28,25.15,25.28,531470.0,14.0127,14.074,14.0016,14.074,531470.0
2017-02-16 10:00:00,25.28,25.28,25.2,25.25,371295.0,14.074,14.074,14.0294,14.0573,371295.0
2017-02-16 10:30:00,25.25,25.27,25.18,25.19,360008.0,14.0573,14.0684,14.0183,14.0239,360008.0
2017-02-16 11:00:00,25.19,25.24,25.17,25.18,346040.0,14.0239,14.0517,14.0127,14.0183,346040.0
2017-02-16 11:30:00,25.19,25.19,25.14,25.18,212817.0,14.0239,14.0239,13.996,14.0183,212817.0
2017-02-16 12:00:00,25.18,25.18,25.14,25.16,137547.0,14.0183,14.0183,13.996,14.0072,137547.0
2017-02-16 12:30:00,25.16,25.16,25.13,25.16,139031.0,14.0072,14.0072,13.9905,14.0072,139031.0
2017-02-16 13:00:00,25.16,25.17,25.14,25.17,132743.0,14.0072,14.0127,13.996,14.0127,132743.0
2017-02-16 13:30:00,25.17,25.18,25.14,25.18,110282.0,14.0127,14.0183,13.996,14.0183,110282.0
2017-02-16 14:00:00,25.18,25.21,25.17,25.2,138006.0,14.0183,14.035,14.0127,14.0294,138006.0
2017-02-16 14:30:00,25.2,25.21,25.18,25.19,185241.0,14.0294,14.035,14.0183,14.0239,185241.0
2017-02-16 15:00:00,25.2,25.22,25.17,25.22,329670.0,14.0294,14.0406,14.0127,14.0406,329670.0
2017-02-16 15:30:00,25.21,25.25,25.2,25.21,849785.0,14.035,14.0573,14.0294,14.035,849785.0
2017-02-17 09:30:00,24.89,24.92,24.79,24.88,643582.0,13.8568,13.8735,13.8012,13.8513,643582.0
2017-02-17 10:00:00,24.88,24.9,24.84,24.85,257956.0,13.8513,13.8624,13.829,13.8346,257956.0
2017-02-17 10:30:00,24.85,24.94,24.84,24.93,259326.0,13.8346,13.8847,13.829,13.8791,259326.0
2017-02-17 11:00:00,24.93,24.99,24.91,24.94,281321.0,13.8791,13.9125,13.868,13.8847,281321.0
2017-02-17 11:30:00,24.94,24.98,24.93,24.98,156328.0,13.8847,13.9069,13.8791,13.9069,156328.0
2017-02-17 12:00:00,24.98,24.99,24.96,24.97,87088.0,13.9069,13.9125,13.8958,13.9014,87088.0
2017-02-17 12:30:00,24.98,25.0,24.97,25.0,107578.0,13.9069,13.9181,13.9014,13.9181,107578.0
2017-02-17 13:00:00,25.0,25.01,24.98,25.0,163428.0,13.9181,13.9236,13.9069,13.9181,163428.0
2017-02-17 13:30:00,25.01,25.02,24.99,25.02,107897.0,13.9236,13.9292,13.9125,13.9292,107897.0
2017-02-17 14:00:00,25.02,25.06,25.01,25.04,259659.0,13.9292,13.9515,13.9236,13.9403,259659.0
2017-02-17 14:30:00,25.03,25.11,25.03,25.08,432958.0,13.9348,13.9793,13.9348,13.9626,432958.0
2017-02-17 15:00:00,25.08,25.13,25.08,25.11,386038.0,13.9626,13.9905,13.9626,13.9793,386038.0
2017-02-17 15:30:00,25.12,25.13,25.08,25.11,847277.0,13.9849,13.9905,13.9626,13.9793,847277.0
2017-02-21 09:30:00,25.43,25.53,25.38,25.5,797349.0,14.1575,14.2131,14.1296,14.1964,797349.0
2017-02-21 10:00:00,25.5,25.52,25.43,25.44,356977.0,14.1964,14.2076,14.1575,14.163,356977.0
2017-02-21 10:30:00,25.44,25.52,25.42,25.47,385633.0,14.163,14.2076,14.1519,14.1797,385633.0
2017-02-21 11:00:00,25.46,25.46,25.4,25.42,331869.0,14.1742,14.1742,14.1408,14.1519,331869.0
2017-02-21 11:30:00,25.41,25.41,25.35,25.39,286096.0,14.1463,14.1463,14.1129,14.1352,286096.0
2017-02-21 12:00:00,25.39,25.41,25.37,25.38,137929.0,14.1352,14.1463,14.1241,14.1296,137929.0
2017-02-21 12:30:00,25.38,25.38,25.33,25.34,190687.0,14.1296,14.1296,14.1018,14.1074,190687.0
2017-02-21 13:00:00,25.34,25.37,25.33,25.37,141382.0,14.1074,14.1241,14.1018,14.1241,141382.0
2017-02-21 13:30:00,25.37,25.37,25.32,25.33,167523.0,14.1241,14.1241,14.0962,14.1018,167523.0
2017-02-21 14:00:00,25.34,25.42,25.33,25.39,449656.0,14.1074,14.1519,14.1018,14.1352,449656.0
2017-02-21 14:30:00,25.39,25.46,25.38,25.45,228651.0,14.1352,14.1742,14.1296,14.1686,228651.0
2017-02-21 15:00:00,25.46,25.49,25.43,25.49,407417.0,14.1742,14.1909,14.1575,14.1909,407417.0
2017-02-21 15:30:00,25.49,25.52,25.46,25.5,594973.0,14.1909,14.2076,14.1742,14.1964,594973.0
2017-02-22 09:30:00,25.56,25.59,25.5,25.51,694214.0,14.2298,14.2465,14.1964,14.202,694214.0
2017-02-22 10:00:00,25.51,25.54,25.49,25.52,389656.0,14.202,14.2187,14.1909,14.2076,389656.0
2017-02-22 10:30:00,25.52,25.59,25.48,25.51,412916.0,14.2076,14.2465,14.1853,14.202,412916.0
2017-02-22 11:00:00,25.52,25.52,25.45,25.48,376659.0,14.2076,14.2076,14.1686,14.1853,376659.0
2017-02-22 11:30:00,25.48,25.48,25.44,25.45,224612.0,14.1853,14.1853,14.163,14.1686,224612.0
2017-02-22 12:00:00,25.46,25.46,25.43,25.43,145480.0,14.1742,14.1742,14.1575,14.1575,145480.0
2017-02-22 12:30:00,25.44,25.45,25.42,25.44,114177.0,14.163,14.1686,14.1519,14.163,114177.0
2017-02-22 13:00:00,25.44,25.44,25.41,25.42,180507.0,14.163,14.163,14.1463,14.1519,180507.0
2017-02-22 13:30:00,25.42,25.44,25.41,25.42,179371.0,14.1519,14.163,14.1463,14.1519,179371.0
2017-02-22 14:00:00,25.42,25.49,25.41,25.48,176633.0,14.1519,14.1909,14.1463,14.1853,176633.0
2017-02-22 14:30:00,25.48,25.48,25.44,25.47,198986.0,14.1853,14.1853,14.163,14.1797,198986.0
2017-02-22 15:00:00,25.47,25.51,25.47,25.5,180330.0,14.1797,14.202,14.1797,14.1964,180330.0
2017-02-22 15:30:00,25.5,25.54,25.49,25.51,384650.0,14.1964,14.2187,14.1909,14.202,384650.0
2017-02-23 09:30:00,25.65,25.65,25.57,25.61,298518.0,14.2799,14.2799,14.2354,14.2577,298518.0
2017-02-23 10:00:00,25.62,25.65,25.6,25.61,193316.0,14.2632,14.2799,14.2521,14.2577,193316.0
2017-02-23 10:30:00,25.61,25.69,25.58,25.69,379648.0,14.2577,14.3022,14.241,14.3022,379648.0
2017-02-23 11:00:00,25.69,25.76,25.66,25.75,647500.0,14.3022,14.3412,14.2855,14.3356,647500.0
2017-02-23 11:30:00,25.74,25.8,25.73,25.78,392868.0,14.3301,14.3635,14.3245,14.3523,392868.0
2017-02-23 12:00:00,25.78,25.79,25.76,25.77,160131.0,14.3523,14.3579,14.3412,14.3468,160131.0
2017-02-23 12:30:00,25.77,25.8,25.76,25.8,316070.0,14.3468,14.3635,14.3412,14.3635,316070.0
2017-02-23 13:00:00,25.8,25.8,25.76,25.79,226782.0,14.3635,14.3635,14.3412,14.3579,226782.0
2017-02-23 13:30:00,25.78,25.79,25.77,25.78,87209.0,14.3523,14.3579,14.3468,14.3523,87209.0
2017-02-23 14:00:00,25.78,25.79,25.75,25.76,208954.0,14.3523,14.3579,14.3356,14.3412,208954.0
2017-02-23 14:30:00,25.76,25.78,25.74,25.76,228596.0,14.3412,14.3523,14.3301,14.3412,228596.0
2017-02-23 15:00:00,25.75,25.77,25.74,25.75,237293.0,14.3356,14.3468,14.3301,14.3356,237293.0
2017-02-23 15:30:00,25.75,25.78,25.73,25.78,531785.0,14.3356,14.3523,14.3245,14.3523,531785.0
2017-02-24 09:30:00,25.7,25.84,25.69,25.84,580985.0,14.3078,14.3857,14.3022,14.3857,580985.0
2017-02-24 10:00:00,25.85,25.86,25.76,25.79,428626.0,14.3913,14.3969,14.3412,14.3579,428626.0
2017-02-24 10:30:00,25.8,25.81,25.71,25.73,397019.0,14.3635,14.369,14.3134,14.3245,397019.0
2017-02-24 11:00:00,25.73,25.76,25.67,25.75,398168.0,14.3245,14.3412,14.2911,14.3356,398168.0
2017-02-24 11:30:00,25.75,25.75,25.66,25.68,245159.0,14.3356,14.3356,14.2855,14.2967,245159.0
2017-02-24 12:00:00,25.69,25.75,25.69,25.75,137204.0,14.3022,14.3356,14.3022,14.3356,137204.0
2017-02-24 12:30:00,25.75,25.75,25.68,25.73,333742.0,14.3356,14.3356,14.2967,14.3245,333742.0
2017-02-24 13:00:00,25.74,25.75,25.72,25.74,210976.0,14.3301,14.3356,14.3189,14.3301,210976.0
2017-02-24 13:30:00,25.73,25.73,25.69,25.72,101147.0,14.3245,14.3245,14.3022,14.3189,101147.0
2017-02-24 14:00:00,25.72,25.73,25.69,25.69,191604.0,14.3189,14.3245,14.3022,14.3022,191604.0
2017-02-24 14:30:00,25.7,25.7,25.69,25.7,125066.0,14.3078,14.3078,14.3022,14.3078,125066.0
2017-02-24 15:00:00,25.7,25.71,25.65,25.71,284313.0,14.3078,14.3134,14.2799,14.3134,284313.0
2017-02-24 15:30:00,25.71,25.74,25.7,25.73,471620.0,14.3134,14.3301,14.3078,14.3245,471620.0
2017-02-27 09:30:00,25.33,25.4,25.31,25.38,509110.0,14.1018,14.1408,14.0907,14.1296,509110.0
2017-02-27 10:00:00,25.38,25.4,25.32,25.34,217802.0,14.1296,14.1408,14.0962,14.1074,217802.0
2017-02-27 10:30:00,25.35,25.42,25.32,25.41,274944.0,14.1129,14.1519,14.0962,14.1463,274944.0
2017-02-27 11:00:00,25.41,25.47,25.39,25.46,233620.0,14.1463,14.1797,14.1352,14.1742,233620.0
2017-02-27 11:30:00,25.45,25.49,25.43,25.44,247130.0,14.1686,14.1909,14.1575,14.163,247130.0
2017-02-27 12:00:00,25.45,25.47,25.41,25.41,132737.0,14.1686,14.1797,14.1463,14.1463,132737.0
2017-02-27 12:30:00,25.42,25.43,25.39,25.39,100646.0,14.1519,14.1575,14.1352,14.1352,100646.0
2017-02-27 13:00:00,25.39,25.41,25.37,25.4,159350.0,14.1352,14.1463,14.1241,14.1408,159350.0
2017-02-27 13:30:00,25.4,25.42,25.37,25.42,174068.0,14.1408,14.1519,14.1241,14.1519,174068.0
2017-02-27 14:00:00,25.42,25.42,25.36,25.38,189852.0,14.1519,14.1519,14.1185,14.1296,189852.0
2017-02-27 14:30:00,25.38,25.41,25.36,25.41,120210.0,14.1296,14.1463,14.1185,14.1463,120210.0
2017-02-27 15:00:00,25.41,25.44,25.4,25.42,213483.0,14.1463,14.163,14.1408,14.1519,213483.0
2017-02-27 15:30:00,25.42,25.45,25.41,25.41,642824.0,14.1519,14.1686,14.1463,14.1463,642824.0
2017-02-28 09:30:00,25.56,25.59,25.52,25.57,444916.0,14.2298,14.2465,14.2076,14.2354,444916.0
2017-02-28 10:00:00,25.56,25.63,25.55,25.63,245951.0,14.2298,14.2688,14.2243,14.2688,245951.0
2017-02-28 10:30:00,25.63,25.64,25.51,25.56,216581.0,14.2688,14.2744,14.202,14.2298,216581.0
2017-02-28 11:00:00,25.56,25.57,25.47,25.53,322699.0,14.2298,14.2354,14.1797,14.2131,322699.0
2017-02-28 11:30:00,25.54,25.54,25.47,25.49,236390.0,14.2187,14.2187,14.1797,14.1909,236390.0
2017-02-28 12:00:00,25.49,25.49,25.44,25.46,159533.0,14.1909,14.1909,14.163,14.1742,159533.0
2017-02-28 12:30:00,25.46,25.46,25.42,25.45,124226.0,14.1742,14.1742,14.1519,14.1686,124226.0
2017-02-28 13:00:00,25.45,25.48,25.42,25.43,149926.0,14.1686,14.1853,14.1519,14.1575,149926.0
2017-02-28 13:30:00,25.44,25.46,25.43,25.45,218538.0,14.163,14.1742,14.1575,14.1686,218538.0
2017-02-28 14:00:00,25.45,25.45,25.39,25.41,253625.0,14.1686,14.1686,14.1352,14.1463,253625.0
2017-02-28 14:30:00,25.41,25.44,25.39,25.42,138891.0,14.1463,14.163,14.1352,14.1519,138891.0
2017-02-28 15:00:00,25.41,25.42,25.4,25.4,132033.0,14.1463,14.1519,14.1408,14.1408,132033.0
2017-02-28 15:30:00,25.4,25.42,25.37,25.41,549472.0,14.1408,14.1519,14.1241,14.1463,549472.0
2017-03-01 09:30:00,25.23,25.25,25.19,25.21,462760.0,14.0461,14.0573,14.0239,14.035,462760.0
2017-03-01 10:00:00,25.2,25.26,25.19,25.24,319257.0,14.0294,14.0628,14.0239,14.0517,319257.0
2017-03-01 10:30:00,25.25,25.28,25.19,25.27,275855.0,14.0573,14.074,14.0239,14.0684,275855.0
2017-03-01 11:00:00,25.27,25.28,25.23,25.27,222504.0,14.0684,14.074,14.0461,14.0684,222504.0
2017-03-01 11:30:00,25.27,25.36,25.26,25.34,184332.0,14.0684,14.1185,14.0628,14.1074,184332.0
2017-03-01 12:00:00,25.34,25.41,25.34,25.39,124607.0,14.1074,14.1463,14.1074,14.1352,124607.0
2017-03-01 12:30:00,25.39,25.4,25.35,25.39,135182.0,14.1352,14.1408,14.1129,14.1352,135182.0
2017-03-01 13:00:00,25.38,25.41,25.38,25.39,136255.0,14.1296,14.1463,14.1296,14.1352,136255.0
2017-03-01 13:30:00,25.4,25.42,25.38,25.39,136087.0,14.1408,14.1519,14.1296,14.1352,136087.0
2017-03-01 14:00:00,25.39,25.41,25.37,25.39,173544.0,14.1352,14.1463,14.1241,14.1352,173544.0
2017-03-01 14:30:00,25.39,25.4,25.36,25.37,244630.0,14.1352,14.1408,14.1185,14.1241,244630.0
2017-03-01 15:00:00,25.37,25.39,25.32,25.33,225264.0,14.1241,14.1352,14.0962,14.1018,225264.0
2017-03-01 15:30:00,25.33,25.34,25.27,25.28,493344.0,14.1018,14.1074,14.0684,14.074,493344.0
2017-03-02 09:30:00,25.2,25.26,25.16,25.26,439762.0,14.0294,14.0628,14.0072,14.0628,439762.0
2017-03-02 10:00:00,25.26,25.36,25.26,25.3,185188.0,14.0628,14.1185,14.0628,14.0851,185188.0
2017-03-02 10:30:00,25.3,25.31,25.26,25.29,244977.0,14.0851,14.0907,14.0628,14.0795,244977.0
2017-03-02 11:00:00,25.29,25.31,25.26,25.28,289491.0,14.0795,14.0907,14.0628,14.074,289491.0
2017-03-02 11:30:00,25.28,25.28,25.22,25.24,287420.0,14.074,14.074,14.0406,14.0517,287420.0
2017-03-02 12:00:00,25.25,25.28,25.24,25.25,114928.0,14.0573,14.074,14.0517,14.0573,114928.0
2017-03-02 12:30:00,25.26,25.28,25.25,25.27,102609.0,14.0628,14.074,14.0573,14.0684,102609.0
2017-03-02 13:00:00,25.27,25.27,25.23,25.26,141222.0,14.0684,14.0684,14.0461,14.0628,141222.0
2017-03-02 13:30:00,25.26,25.26,25.24,25.25,97460.0,14.0628,14.0628,14.0517,14.0573,97460.0
2017-03-02 14:00:00,25.25,25.25,25.2,25.23,174307.0,14.0573,14.0573,14.0294,14.0461,174307.0
2017-03-02 14:30:00,25.23,25.25,25.22,25.24,185462.0,14.0461,14.0573,14.0406,14.0517,185462.0
2017-03-02 15:00:00,25.24,25.24,25.21,25.24,156403.0,14.0517,14.0517,14.035,14.0517,156403.0
2017-03-02 15:30:00,25.24,25.26,25.22,25.24,391060.0,14.0517,14.0628,14.0406,14.0517,391060.0
2017-03-03 09:30:00,25.2,25.21,25.12,25.14,588301.0,14.0294,14.035,13.9849,13.996,588301.0
2017-03-03 10:00:00,25.14,25.16,25.09,25.09,396457.0,13.996,14.0072,13.9682,13.9682,396457.0
2017-03-03 10:30:00,25.1,25.2,25.09,25.2,759677.0,13.9738,14.0294,13.9682,14.0294,759677.0
2017-03-03 11:00:00,25.19,25.2,25.08,25.1,497632.0,14.0239,14.0294,13.9626,13.9738,497632.0
2017-03-03 11:30:00,25.1,25.2,25.1,25.2,237655.0,13.9738,14.0294,13.9738,14.0294,237655.0
2017-03-03 12:00:00,25.2,25.22,25.19,25.2,125644.0,14.0294,14.0406,14.0239,14.0294,125644.0
2017-03-03 12:30:00,25.21,25.23,25.2,25.22,129232.0,14.035,14.0461,14.0294,14.0406,129232.0
2017-03-03 13:00:00,25.21,25.27,25.18,25.23,192193.0,14.035,14.0684,14.0183,14.0461,192193.0
2017-03-03 13:30:00,25.24,25.27,25.21,25.27,123190.0,14.0517,14.0684,14.035,14.0684,123190.0
2017-03-03 14:00:00,25.26,25.29,25.25,25.28,146616.0,14.0628,14.0795,14.0573,14.074,146616.0
2017-03-03 14:30:00,25.28,25.3,25.26,25.26,142439.0,14.074,14.0851,14.0628,14.0628,142439.0
2017-03-03 15:00:00,25.26,25.27,25.23,25.24,135070.0,14.0628,14.0684,14.0461,14.0517,135070.0
2017-03-03 15:30:00,25.25,25.29,25.24,25.27,400457.0,14.0573,14.0795,14.0517,14.0684,400457.0
2017-03-06 09:30:00,25.19,25.19,25.1,25.12,500916.0,14.0239,14.0239,13.9738,13.9849,500916.0
2017-03-06 10:00:00,25.11,25.17,25.1,25.14,192050.0,13.9793,14.0127,13.9738,13.996,192050.0
2017-03-06 10:30:00,25.14,25.18,25.13,25.16,151800.0,13.996,14.0183,13.9905,14.0072,151800.0
2017-03-06 11:00:00,25.17,25.18,25.09,25.1,272570.0,14.0127,14.0183,13.9682,13.9738,272570.0
2017-03-06 11:30:00,25.1,25.15,25.1,25.15,89582.0,13.9738,14.0016,13.9738,14.0016,89582.0
2017-03-06 12:00:00,25.15,25.18,25.14,25.17,94399.0,14.0016,14.0183,13.996,14.0127,94399.0
2017-03-06 12:30:00,25.16,25.17,25.13,25.16,123070.0,14.0072,14.0127,13.9905,14.0072,123070.0
2017-03-06 13:00:00,25.16,25.17,25.14,25.16,106409.0,14.0072,14.0127,13.996,14.0072,106409.0
2017-03-06 13:30:00,25.16,25.18,25.15,25.17,78963.0,14.0072,14.0183,14.0016,14.0127,78963.0
2017-03-06 14:00:00,25.17,25.19,25.16,25.18,119773.0,14.0127,14.0239,14.0072,14.0183,119773.0
2017-03-06 14:30:00,25.18,25.19,25.16,25.18,190294.0,14.0183,14.0239,14.0072,14.0183,190294.0
2017-03-06 15:00:00,25.18,25.19,25.15,25.16,132311.0,14.0183,14.0239,14.0016,14.0072,132311.0
2017-03-06 15:30:00,25.16,25.17,25.12,25.13,556474.0,14.0072,14.0127,13.9849,13.9905,556474.0
2017-03-07 09:30:00,25.02,25.05,24.97,25.05,460466.0,13.9292,13.9459,13.9014,13.9459,460466.0
2017-03-07 10:00:00,25.04,25.1,25.03,25.09,184279.0,13.9403,13.9738,13.9348,13.9682,184279.0
2017-03-07 10:30:00,25.09,25.13,25.07,25.1,151277.0,13.9682,13.9905,13.957,13.9738,151277.0
2017-03-07 11:00:00,25.1,25.13,25.05,25.08,237692.0,13.9738,13.9905,13.9459,13.9626,237692.0
2017-03-07 11:30:00,25.08,25.09,25.05,25.09,120538.0,13.9626,13.9682,13.9459,13.9682,120538.0
2017-03-07 12:00:00,25.1,25.1,25.08,25.1,76674.0,13.9738,13.9738,13.9626,13.9738,76674.0
2017-03-07 12:30:00,25.09,25.1,25.09,25.09,54294.0,13.9682,13.9738,13.9682,13.9682,54294.0
2017-03-07 13:00:00,25.1,25.12,25.05,25.07,122859.0,13.9738,13.9849,13.9459,13.957,122859.0
2017-03-07 13:30:00,25.07,25.07,25.03,25.04,146368.0,13.957,13.957,13.9348,13.9403,146368.0
2017-03-07 14:00:00,25.04,25.04,25.0,25.02,167071.0,13.9403,13.9403,13.9181,13.9292,167071.0
2017-03-07 14:30:00,25.01,25.05,25.0,25.05,108803.0,13.9236,13.9459,13.9181,13.9459,108803.0
2017-03-07 15:00:00,25.05,25.05,25.03,25.04,118865.0,13.9459,13.9459,13.9348,13.9403,118865.0
2017-03-07 15:30:00,25.04,25.05,25.0,25.04,509033.0,13.9403,13.9459,13.9181,13.9403,509033.0
2017-03-08 09:30:00,25.2,25.2,25.08,25.14,569837.0,14.0294,14.0294,13.9626,13.996,569837.0
2017-03-08 10:00:00,25.13,25.19,25.13,25.19,242236.0,13.9905,14.0239,13.9905,14.0239,242236.0
2017-03-08 10:30:00,25.19,25.22,25.15,25.22,289262.0,14.0239,14.0406,14.0016,14.0406,289262.0
2017-03-08 11:00:00,25.22,25.22,25.13,25.19,447010.0,14.0406,14.0406,13.9905,14.0239,447010.0
2017-03-08 11:30:00,25.18,25.19,25.11,25.13,204743.0,14.0183,14.0239,13.9793,13.9905,204743.0
2017-03-08 12:00:00,25.13,25.13,25.11,25.13,82242.0,13.9905,13.9905,13.9793,13.9905,82242.0
2017-03-08 12:30:00,25.13,25.15,25.11,25.13,165461.0,13.9905,14.0016,13.9793,13.9905,165461.0
2017-03-08 13:00:00,25.13,25.13,25.08,25.1,361781.0,13.9905,13.9905,13.9626,13.9738,361781.0
2017-03-08 13:30:00,25.11,25.11,25.06,25.06,148455.0,13.9793,13.9793,13.9515,13.9515,148455.0
2017-03-08 14:00:00,25.07,25.07,25.02,25.05,189024.0,13.957,13.957,13.9292,13.9459,189024.0
2017-03-08 14:30:00,25.05,25.07,25.04,25.05,135701.0,13.9459,13.957,13.9403,13.9459,135701.0
2017-03-08 15:00:00,25.05,25.07,25.04,25.05,270756.0,13.9459,13.957,13.9403,13.9459,270756.0
2017-03-08 15:30:00,25.05,25.07,25.02,25.05,741034.0,13.9459,13.957,13.9292,13.9459,741034.0
2017-03-09 09:30:00,25.19,25.22,25.09,25.21,690846.0,14.0239,14.0406,13.9682,14.035,690846.0
2017-03-09 10:00:00,25.21,25.22,25.09,25.09,248210.0,14.035,14.0406,13.9682,13.9682,248210.0
2017-03-09 10:30:00,25.09,25.11,25.06,25.08,222653.0,13.9682,13.9793,13.9515,13.9626,222653.0
2017-03-09 11:00:00,25.09,25.12,25.07,25.1,270229.0,13.9682,13.9849,13.957,13.9738,270229.0
2017-03-09 11:30:00,25.1,25.14,25.08,25.13,150291.0,13.9738,13.996,13.9626,13.9905,150291.0
2017-03-09 12:00:00,25.12,25.17,25.12,25.17,100978.0,13.9849,14.0127,13.9849,14.0127,100978.0
2017-03-09 12:30:00,25.17,25.17,25.14,25.14,61966.0,14.0127,14.0127,13.996,13.996,61966.0
2017-03-09 13:00:00,25.14,25.17,25.14,25.16,74348.0,13.996,14.0127,13.996,14.0072,74348.0
2017-03-09 13:30:00,25.16,25.17,25.12,25.12,190947.0,14.0072,14.0127,13.9849,13.9849,190947.0
2017-03-09 14:00:00,25.13,25.14,25.09,25.1,185213.0,13.9905,13.996,13.9682,13.9738,185213.0
2017-03-09 14:30:00,25.1,25.11,25.08,25.11,170139.0,13.9738,13.9793,13.9626,13.9793,170139.0
2017-03-09 15:00:00,25.11,25.14,25.1,25.13,187104.0,13.9793,13.996,13.9738,13.9905,187104.0
2017-03-09 15:30:00,25.13,25.2,25.12,25.2,683201.0,13.9905,14.0294,13.9849,14.0294,683201.0
2017-03-10 09:30:00,25.12,25.18,25.11,25.17,513823.0,13.9849,14.0183,13.9793,14.0127,513823.0
2017-03-10 10:00:00,25.17,25.25,25.12,25.25,844870.0,14.0127,14.0573,13.9849,14.0573,844870.0
2017-03-10 10:30:00,25.25,25.28,25.21,25.24,382943.0,14.0573,14.074,14.035,14.0517,382943.0
2017-03-10 11:00:00,25.23,25.23,25.15,25.17,295680.0,14.0461,14.0461,14.0016,14.0127,295680.0
2017-03-10 11:30:00,25.18,25.21,25.16,25.21,152858.0,14.0183,14.035,14.0072,14.035,152858.0
2017-03-10 12:00:00,25.21,25.23,25.19,25.21,89223.0,14.035,14.0461,14.0239,14.035,89223.0
2017-03-10 12:30:00,25.21,25.23,25.2,25.21,130213.0,14.035,14.0461,14.0294,14.035,130213.0
2017-03-10 13:00:00,25.21,25.21,25.17,25.2,93067.0,14.035,14.035,14.0127,14.0294,93067.0
2017-03-10 13:30:00,25.19,25.2,25.18,25.19,95950.0,14.0239,14.0294,14.0183,14.0239,95950.0
2017-03-10 14:00:00,25.19,25.2,25.17,25.19,145608.0,14.0239,14.0294,14.0127,14.0239,145608.0
2017-03-10 14:30:00,25.18,25.23,25.18,25.22,154168.0,14.0183,14.0461,14.0183,14.0406,154168.0
2017-03-10 15:00:00,25.23,25.28,25.22,25.28,165943.0,14.0461,14.074,14.0406,14.074,165943.0
2017-03-10 15:30:00,25.28,25.31,25.26,25.27,543718.0,14.074,14.0907,14.0628,14.0684,543718.0
2017-03-13 09:30:00,25.29,25.32,25.27,25.28,374015.0,14.0795,14.0962,14.0684,14.074,374015.0
2017-03-13 10:00:00,25.28,25.34,25.27,25.32,197684.0,14.074,14.1074,14.0684,14.0962,197684.0
2017-03-13 10:30:00,25.31,25.32,25.19,25.23,706723.0,14.0907,14.0962,14.0239,14.0461,706723.0
2017-03-13 11:00:00,25.23,25.25,25.2,25.23,164247.0,14.0461,14.0573,14.0294,14.0461,164247.0
2017-03-13 11:30:00,25.24,25.27,25.22,25.23,170038.0,14.0517,14.0684,14.0406,14.0461,170038.0
2017-03-13 12:00:00,25.23,25.27,25.23,25.24,184903.0,14.0461,14.0684,14.0461,14.0517,184903.0
2017-03-13 12:30:00,25.24,25.27,25.24,25.26,99170.0,14.0517,14.0684,14.0517,14.0628,99170.0
2017-03-13 13:00:00,25.25,25.28,25.25,25.28,81039.0,14.0573,14.074,14.0573,14.074,81039.0
2017-03-13 13:30:00,25.28,25.3,25.27,25.3,83525.0,14.074,14.0851,14.0684,14.0851,83525.0
2017-03-13 14:00:00,25.3,25.33,25.29,25.31,173907.0,14.0851,14.1018,14.0795,14.0907,173907.0
2017-03-13 14:30:00,25.32,25.33,25.31,25.32,146638.0,14.0962,14.1018,14.0907,14.0962,146638.0
2017-03-13 15:00:00,25.32,25.33,25.29,25.3,295499.0,14.0962,14.1018,14.0795,14.0851,295499.0
2017-03-13 15:30:00,25.31,25.34,25.3,25.3,482575.0,14.0907,14.1074,14.0851,14.0851,482575.0
2017-03-14 09:30:00,25.25,25.3,25.24,25.26,364233.0,14.0573,14.0851,14.0517,14.0628,364233.0
2017-03-14 10:00:00,25.27,25.28,25.19,25.21,253729.0,14.0684,14.074,14.0239,14.035,253729.0
2017-03-14 10:30:00,25.21,25.25,25.2,25.21,285869.0,14.035,14.0573,14.0294,14.035,285869.0
2017-03-14 11:00:00,25.21,25.24,25.19,25.23,279950.0,14.035,14.0517,14.0239,14.0461,279950.0
2017-03-14 11:30:00,25.22,25.26,25.21,25.25,193491.0,14.0406,14.0628,14.035,14.0573,193491.0
2017-03-14 12:00:00,25.25,25.29,25.24,25.25,515158.0,14.0573,14.0795,14.0517,14.0573,515158.0
2017-03-14 12:30:00,25.25,25.27,25.22,25.26,150598.0,14.0573,14.0684,14.0406,14.0628,150598.0
2017-03-14 13:00:00,25.26,25.26,25.23,25.26,63612.0,14.0628,14.0628,14.0461,14.0628,63612.0
2017-03-14 13:30:00,25.26,25.26,25.23,25.25,116227.0,14.0628,14.0628,14.0461,14.0573,116227.0
2017-03-14 14:00:00,25.25,25.25,25.22,25.25,111732.0,14.0573,14.0573,14.0406,14.0573,111732.0
2017-03-14 14:30:00,25.24,25.25,25.21,25.21,73601.0,14.0517,14.0573,14.035,14.035,73601.0
2017-03-14 15:00:00,25.21,25.23,25.19,25.2,127540.0,14.035,14.0461,14.0239,14.0294,127540.0
2017-03-14 15:30:00,25.2,25.21,25.17,25.21,380579.0,14.0294,14.035,14.0127,14.035,380579.0
2017-03-15 09:30:00,25.28,25.4,25.24,25.39,498643.0,14.074,14.1408,14.0517,14.1352,498643.0
2017-03-15 10:00:00,25.4,25.41,25.32,25.38,221973.0,14.1408,14.1463,14.0962,14.1296,221973.0
2017-03-15 10:30:00,25.38,25.4,25.31,25.34,166292.0,14.1296,14.1408,14.0907,14.1074,166292.0
2017-03-15 11:00:00,25.34,25.41,25.33,25.41,162037.0,14.1074,14.1463,14.1018,14.1463,162037.0
2017-03-15 11:30:00,25.4,25.46,25.39,25.45,419312.0,14.1408,14.1742,14.1352,14.1686,419312.0
2017-03-15 12:00:00,25.45,25.47,25.41,25.43,263818.0,14.1686,14.1797,14.1463,14.1575,263818.0
2017-03-15 12:30:00,25.43,26.0,25.42,25.96,2632130.0,14.1575,14.4748,14.1519,14.4525,2632130.0
2017-03-15 13:00:00,25.98,26.06,25.77,25.78,1281384.0,14.4637,14.5082,14.3468,14.3523,1281384.0
2017-03-15 13:30:00,25.78,25.86,25.75,25.8,554424.0,14.3523,14.3969,14.3356,14.3635,554424.0
2017-03-15 14:00:00,25.81,26.02,25.81,25.93,711728.0,14.369,14.4859,14.369,14.4358,711728.0
2017-03-15 14:30:00,25.93,26.01,25.85,25.97,527409.0,14.4358,14.4804,14.3913,14.4581,527409.0
2017-03-15 15:00:00,25.98,26.0,25.88,25.92,565202.0,14.4637,14.4748,14.408,14.4303,565202.0
2017-03-15 15:30:00,25.92,26.01,25.6,25.87,3484070.0,14.4303,14.4804,14.2521,14.4024,3484070.0
2017-03-16 09:30:00,26.09,26.15,26.08,26.11,615312.0,14.5249,14.5583,14.5193,14.536,615312.0
2017-03-16 10:00:00,26.11,26.17,26.1,26.17,563011.0,14.536,14.5694,14.5305,14.5694,563011.0
2017-03-16 10:30:00,26.16,26.23,26.15,26.21,551429.0,14.5639,14.6028,14.5583,14.5917,551429.0
2017-03-16 11:00:00,26.21,26.32,26.2,26.23,611403.0,14.5917,14.653,14.5861,14.6028,611403.0
2017-03-16 11:30:00,26.23,26.32,26.23,26.32,276293.0,14.6028,14.653,14.6028,14.653,276293.0
2017-03-16 12:00:00,26.31,26.36,26.28,26.34,616023.0,14.6474,14.6752,14.6307,14.6641,616023.0
2017-03-16 12:30:00,26.33,26.37,26.23,26.37,758345.0,14.6585,14.6808,14.6028,14.6808,758345.0
2017-03-16 13:00:00,26.37,26.37,26.31,26.32,292777.0,14.6808,14.6808,14.6474,14.653,292777.0
2017-03-16 13:30:00,26.33,26.36,26.31,26.31,337519.0,14.6585,14.6752,14.6474,14.6474,337519.0
2017-03-16 14:00:00,26.31,26.36,26.31,26.36,368021.0,14.6474,14.6752,14.6474,14.6752,368021.0
2017-03-16 14:30:00,26.36,26.39,26.35,26.37,394161.0,14.6752,14.6919,14.6697,14.6808,394161.0
2017-03-16 15:00:00,26.37,26.37,26.3,26.31,385459.0,14.6808,14.6808,14.6418,14.6474,385459.0
2017-03-16 15:30:00,26.31,26.38,26.3,26.38,1210898.0,14.6474,14.6864,14.6418,14.6864,1210898.0
2017-03-17 09:30:00,26.43,26.43,26.33,26.41,942622.0,14.7142,14.7142,14.6585,14.7031,942622.0
2017-03-17 10:00:00,26.41,26.42,26.35,26.4,312977.0,14.7031,14.7086,14.6697,14.6975,312977.0
2017-03-17 10:30:00,26.4,26.41,26.37,26.37,202887.0,14.6975,14.7031,14.6808,14.6808,202887.0
2017-03-17 11:00:00,26.38,26.38,26.32,26.38,449745.0,14.6864,14.6864,14.653,14.6864,449745.0
2017-03-17 11:30:00,26.37,26.4,26.34,26.4,220620.0,14.6808,14.6975,14.6641,14.6975,220620.0
2017-03-17 12:00:00,26.4,26.49,26.39,26.47,317972.0,14.6975,14.7476,14.6919,14.7365,317972.0
2017-03-17 12:30:00,26.47,26.6,26.45,26.52,521801.0,14.7365,14.8088,14.7253,14.7643,521801.0
2017-03-17 13:00:00,26.53,26.55,26.51,26.55,234285.0,14.7699,14.781,14.7587,14.781,234285.0
2017-03-17 13:30:00,26.55,26.57,26.53,26.57,215683.0,14.781,14.7921,14.7699,14.7921,215683.0
2017-03-17 14:00:00,26.57,26.59,26.56,26.58,199957.0,14.7921,14.8033,14.7866,14.7977,199957.0
2017-03-17 14:30:00,26.58,26.58,26.55,26.55,128737.0,14.7977,14.7977,14.781,14.781,128737.0
2017-03-17 15:00:00,26.55,26.58,26.55,26.57,153348.0,14.781,14.7977,14.781,14.7921,153348.0
2017-03-17 15:30:00,26.58,26.58,26.52,26.53,732078.0,14.7977,14.7977,14.7643,14.7699,732078.0
2017-03-20 09:30:00,26.57,26.66,26.55,26.62,409858.0,14.7921,14.8422,14.781,14.82,409858.0
2017-03-20 10:00:00,26.61,26.67,26.56,26.64,526577.0,14.8144,14.8478,14.7866,14.8311,526577.0
2017-03-20 10:30:00,26.64,26.66,26.53,26.53,534721.0,14.8311,14.8422,14.7699,14.7699,534721.0
2017-03-20 11:00:00,26.54,26.55,26.43,26.46,432610.0,14.7754,14.781,14.7142,14.7309,432610.0
2017-03-20 11:30:00,26.45,26.46,26.37,26.41,298473.0,14.7253,14.7309,14.6808,14.7031,298473.0
2017-03-20 12:00:00,26.41,26.45,26.37,26.42,219739.0,14.7031,14.7253,14.6808,14.7086,219739.0
2017-03-20 12:30:00,26.42,26.45,26.39,26.41,155346.0,14.7086,14.7253,14.6919,14.7031,155346.0
2017-03-20 13:00:00,26.42,26.46,26.42,26.46,134737.0,14.7086,14.7309,14.7086,14.7309,134737.0
2017-03-20 13:30:00,26.46,26.47,26.39,26.42,171638.0,14.7309,14.7365,14.6919,14.7086,171638.0
2017-03-20 14:00:00,26.43,26.45,26.41,26.45,140933.0,14.7142,14.7253,14.7031,14.7253,140933.0
2017-03-20 14:30:00,26.45,26.45,26.41,26.44,140572.0,14.7253,14.7253,14.7031,14.7198,140572.0
2017-03-20 15:00:00,26.45,26.51,26.44,26.5,212388.0,14.7253,14.7587,14.7198,14.7532,212388.0
2017-03-20 15:30:00,26.5,26.52,26.45,26.48,689784.0,14.7532,14.7643,14.7253,14.742,689784.0
2017-03-21 09:30:00,26.74,26.77,26.69,26.73,389955.0,14.8868,14.9035,14.8589,14.8812,389955.0
2017-03-21 10:00:00,26.74,26.76,26.68,26.68,354612.0,14.8868,14.8979,14.8534,14.8534,354612.0
2017-03-21 10:30:00,26.69,26.69,26.6,26.62,396543.0,14.8589,14.8589,14.8088,14.82,396543.0
2017-03-21 11:00:00,26.62,26.64,26.57,26.61,489862.0,14.82,14.8311,14.7921,14.8144,489862.0
2017-03-21 11:30:00,26.61,26.64,26.53,26.64,488893.0,14.8144,14.8311,14.7699,14.8311,488893.0
2017-03-21 12:00:00,26.64,26.65,26.51,26.55,265795.0,14.8311,14.8367,14.7587,14.781,265795.0
2017-03-21 12:30:00,26.55,26.63,26.5,26.6,341560.0,14.781,14.8255,14.7532,14.8088,341560.0
2017-03-21 13:00:00,26.61,26.62,26.53,26.57,225622.0,14.8144,14.82,14.7699,14.7921,225622.0
2017-03-21 13:30:00,26.57,26.61,26.52,26.54,194004.0,14.7921,14.8144,14.7643,14.7754,194004.0
2017-03-21 14:00:00,26.54,26.61,26.53,26.58,204079.0,14.7754,14.8144,14.7699,14.7977,204079.0
2017-03-21 14:30:00,26.58,26.6,26.54,26.59,271168.0,14.7977,14.8088,14.7754,14.8033,271168.0
2017-03-21 15:00:00,26.6,26.61,26.54,26.59,298222.0,14.8088,14.8144,14.7754,14.8033,298222.0
2017-03-21 15:30:00,26.59,26.59,26.49,26.52,712329.0,14.8033,14.8033,14.7476,14.7643,712329.0
2017-03-22 09:30:00,26.32,26.33,26.17,26.23,652115.0,14.653,14.6585,14.5694,14.6028,652115.0
2017-03-22 10:00:00,26.24,26.31,26.23,26.28,239436.0,14.6084,14.6474,14.6028,14.6307,239436.0
2017-03-22 10:30:00,26.28,26.29,26.16,26.21,404827.0,14.6307,14.6363,14.5639,14.5917,404827.0
2017-03-22 11:00:00,26.21,26.33,26.2,26.3,457042.0,14.5917,14.6585,14.5861,14.6418,457042.0
2017-03-22 11:30:00,26.3,26.36,26.26,26.34,357726.0,14.6418,14.6752,14.6195,14.6641,357726.0
2017-03-22 12:00:00,26.34,26.34,26.24,26.28,346595.0,14.6641,14.6641,14.6084,14.6307,346595.0
2017-03-22 12:30:00,26.28,26.32,26.27,26.32,195711.0,14.6307,14.653,14.6251,14.653,195711.0
2017-03-22 13:00:00,26.32,26.41,26.3,26.4,304598.0,14.653,14.7031,14.6418,14.6975,304598.0
2017-03-22 13:30:00,26.4,26.42,26.34,26.38,354995.0,14.6975,14.7086,14.6641,14.6864,354995.0
2017-03-22 14:00:00,26.39,26.47,26.38,26.45,527642.0,14.6919,14.7365,14.6864,14.7253,527642.0
2017-03-22 14:30:00,26.45,26.51,26.44,26.51,611474.0,14.7253,14.7587,14.7198,14.7587,611474.0
2017-03-22 15:00:00,26.51,26.51,26.45,26.51,468241.0,14.7587,14.7587,14.7253,14.7587,468241.0
2017-03-22 15:30:00,26.51,26.56,26.48,26.54,1692011.0,14.7587,14.7866,14.742,14.7754,1692011.0
2017-03-23 09:30:00,26.52,26.67,26.51,26.66,526802.0,14.7643,14.8478,14.7587,14.8422,526802.0
2017-03-23 10:00:00,26.66,26.72,26.63,26.71,387535.0,14.8422,14.8756,14.8255,14.8701,387535.0
2017-03-23 10:30:00,26.71,26.78,26.69,26.77,493221.0,14.8701,14.909,14.8589,14.9035,493221.0
2017-03-23 11:00:00,26.77,26.9,26.73,26.89,941249.0,14.9035,14.9759,14.8812,14.9703,941249.0
2017-03-23 11:30:00,26.89,26.94,26.82,26.92,776853.0,14.9703,14.9981,14.9313,14.987,776853.0
2017-03-23 12:00:00,26.92,26.93,26.83,26.88,317886.0,14.987,14.9926,14.9369,14.9647,317886.0
2017-03-23 12:30:00,26.88,26.89,26.8,26.89,352336.0,14.9647,14.9703,14.9202,14.9703,352336.0
2017-03-23 13:00:00,26.89,26.89,26.81,26.81,334666.0,14.9703,14.9703,14.9257,14.9257,334666.0
2017-03-23 13:30:00,26.81,26.85,26.8,26.83,173307.0,14.9257,14.948,14.9202,14.9369,173307.0
2017-03-23 14:00:00,26.83,26.85,26.8,26.84,238588.0,14.9369,14.948,14.9202,14.9424,238588.0
2017-03-23 14:30:00,26.84,26.87,26.81,26.85,385736.0,14.9424,14.9592,14.9257,14.948,385736.0
2017-03-23 15:00:00,26.85,26.85,26.76,26.78,444579.0,14.948,14.948,14.8979,14.909,444579.0
2017-03-23 15:30:00,26.77,26.78,26.73,26.77,808710.0,14.9035,14.909,14.8812,14.9035,808710.0
2017-03-24 09:30:00,26.82,26.82,26.75,26.76,666772.0,14.9313,14.9313,14.8923,14.8979,666772.0
2017-03-24 10:00:00,26.76,26.79,26.72,26.79,354296.0,14.8979,14.9146,14.8756,14.9146,354296.0
2017-03-24 10:30:00,26.78,26.84,26.77,26.82,154855.0,14.909,14.9424,14.9035,14.9313,154855.0
2017-03-24 11:00:00,26.82,26.85,26.8,26.83,305721.0,14.9313,14.948,14.9202,14.9369,305721.0
2017-03-24 11:30:00,26.83,26.85,26.81,26.85,148504.0,14.9369,14.948,14.9257,14.948,148504.0
2017-03-24 12:00:00,26.85,26.88,26.81,26.87,258999.0,14.948,14.9647,14.9257,14.9592,258999.0
2017-03-24 12:30:00,26.87,26.89,26.8,26.88,297263.0,14.9592,14.9703,14.9202,14.9647,297263.0
2017-03-24 13:00:00,26.88,26.9,26.86,26.9,138592.0,14.9647,14.9759,14.9536,14.9759,138592.0
2017-03-24 13:30:00,26.89,26.93,26.87,26.88,247769.0,14.9703,14.9926,14.9592,14.9647,247769.0
2017-03-24 14:00:00,26.89,26.91,26.87,26.91,178163.0,14.9703,14.9814,14.9592,14.9814,178163.0
2017-03-24 14:30:00,26.91,26.96,26.89,26.96,474851.0,14.9814,15.0093,14.9703,15.0093,474851.0
2017-03-24 15:00:00,26.96,26.96,26.84,26.89,719130.0,15.0093,15.0093,14.9424,14.9703,719130.0
2017-03-24 15:30:00,26.89,26.98,26.86,26.88,1221277.0,14.9703,15.0204,14.9536,14.9647,1221277.0
2017-03-27 09:30:00,26.85,26.91,26.83,26.89,657565.0,14.948,14.9814,14.9369,14.9703,657565.0
2017-03-27 10:00:00,26.9,26.91,26.83,26.84,281227.0,14.9759,14.9814,14.9369,14.9424,281227.0
2017-03-27 10:30:00,26.84,26.85,26.79,26.82,352414.0,14.9424,14.948,14.9146,14.9313,352414.0
2017-03-27 11:00:00,26.82,26.92,26.82,26.88,459540.0,14.9313,14.987,14.9313,14.9647,459540.0
2017-03-27 11:30:00,26.89,26.98,26.88,26.93,293951.0,14.9703,15.0204,14.9647,14.9926,293951.0
2017-03-27 12:00:00,26.93,26.94,26.9,26.91,138486.0,14.9926,14.9981,14.9759,14.9814,138486.0
2017-03-27 12:30:00,26.92,26.93,26.89,26.92,111895.0,14.987,14.9926,14.9703,14.987,111895.0
2017-03-27 13:00:00,26.91,26.94,26.9,26.9,104348.0,14.9814,14.9981,14.9759,14.9759,104348.0
2017-03-27 13:30:00,26.9,26.92,26.85,26.87,138373.0,14.9759,14.987,14.948,14.9592,138373.0
2017-03-27 14:00:00,26.87,26.88,26.83,26.87,210769.0,14.9592,14.9647,14.9369,14.9592,210769.0
2017-03-27 14:30:00,26.87,26.91,26.86,26.91,185621.0,14.9592,14.9814,14.9536,14.9814,185621.0
2017-03-27 15:00:00,26.9,26.92,26.87,26.87,144551.0,14.9759,14.987,14.9592,14.9592,144551.0
2017-03-27 15:30:00,26.88,26.93,26.85,26.91,540121.0,14.9647,14.9926,14.948,14.9814,540121.0
2017-03-28 09:30:00,26.7,26.79,26.69,26.71,585885.0,14.8645,14.9146,14.8589,14.8701,585885.0
2017-03-28 10:00:00,26.71,26.71,26.63,26.67,426205.0,14.8701,14.8701,14.8255,14.8478,426205.0
2017-03-28 10:30:00,26.68,26.79,26.67,26.78,297594.0,14.8534,14.9146,14.8478,14.909,297594.0
2017-03-28 11:00:00,26.78,26.8,26.7,26.73,311363.0,14.909,14.9202,14.8645,14.8812,311363.0
2017-03-28 11:30:00,26.74,26.78,26.72,26.73,180891.0,14.8868,14.909,14.8756,14.8812,180891.0
2017-03-28 12:00:00,26.73,26.78,26.72,26.75,138174.0,14.8812,14.909,14.8756,14.8923,138174.0
2017-03-28 12:30:00,26.75,26.75,26.69,26.71,101521.0,14.8923,14.8923,14.8589,14.8701,101521.0
2017-03-28 13:00:00,26.71,26.74,26.7,26.74,80473.0,14.8701,14.8868,14.8645,14.8868,80473.0
2017-03-28 13:30:00,26.74,26.74,26.69,26.71,164684.0,14.8868,14.8868,14.8589,14.8701,164684.0
2017-03-28 14:00:00,26.71,26.71,26.63,26.65,237539.0,14.8701,14.8701,14.8255,14.8367,237539.0
2017-03-28 14:30:00,26.64,26.66,26.62,26.63,203201.0,14.8311,14.8422,14.82,14.8255,203201.0
2017-03-28 15:00:00,26.63,26.66,26.62,26.64,233348.0,14.8255,14.8422,14.82,14.8311,233348.0
2017-03-28 15:30:00,26.65,26.68,26.63,26.64,370489.0,14.8367,14.8534,14.8255,14.8311,370489.0
2017-03-29 09:30:00,26.51,26.63,26.49,26.63,464837.0,14.7587,14.8255,14.7476,14.8255,464837.0
2017-03-29 10:00:00,26.63,26.66,26.55,26.6,426423.0,14.8255,14.8422,14.781,14.8088,426423.0
2017-03-29 10:30:00,26.6,26.64,26.58,26.59,315190.0,14.8088,14.8311,14.7977,14.8033,315190.0
2017-03-29 11:00:00,26.58,26.63,26.57,26.6,197587.0,14.7977,14.8255,14.7921,14.8088,197587.0
2017-03-29 11:30:00,26.6,26.61,26.53,26.54,165009.0,14.8088,14.8144,14.7699,14.7754,165009.0
2017-03-29 12:00:00,26.54,26.58,26.53,26.58,85623.0,14.7754,14.7977,14.7699,14.7977,85623.0
2017-03-29 12:30:00,26.58,26.59,26.55,26.57,89966.0,14.7977,14.8033,14.781,14.7921,89966.0
2017-03-29 13:00:00,26.57,26.63,26.56,26.63,83550.0,14.7921,14.8255,14.7866,14.8255,83550.0
2017-03-29 13:30:00,26.63,26.66,26.62,26.64,108910.0,14.8255,14.8422,14.82,14.8311,108910.0
2017-03-29 14:00:00,26.64,26.66,26.63,26.64,126621.0,14.8311,14.8422,14.8255,14.8311,126621.0
2017-03-29 14:30:00,26.64,26.68,26.63,26.66,98136.0,14.8311,14.8534,14.8255,14.8422,98136.0
2017-03-29 15:00:00,26.66,26.69,26.65,26.67,186122.0,14.8422,14.8589,14.8367,14.8478,186122.0
2017-03-29 15:30:00,26.67,26.67,26.62,26.65,558474.0,14.8478,14.8478,14.82,14.8367,558474.0
2017-03-30 09:30:00,26.4,26.43,26.32,26.33,498179.0,14.6975,14.7142,14.653,14.6585,498179.0
2017-03-30 10:00:00,26.33,26.41,26.32,26.37,311114.0,14.6585,14.7031,14.653,14.6808,311114.0
2017-03-30 10:30:00,26.36,26.46,26.34,26.44,305756.0,14.6752,14.7309,14.6641,14.7198,305756.0
2017-03-30 11:00:00,26.44,26.45,26.39,26.43,419496.0,14.7198,14.7253,14.6919,14.7142,419496.0
2017-03-30 11:30:00,26.44,26.51,26.43,26.51,270175.0,14.7198,14.7587,14.7142,14.7587,270175.0
2017-03-30 12:00:00,26.51,26.52,26.46,26.52,148343.0,14.7587,14.7643,14.7309,14.7643,148343.0
2017-03-30 12:30:00,26.52,26.52,26.46,26.47,125793.0,14.7643,14.7643,14.7309,14.7365,125793.0
2017-03-30 13:00:00,26.46,26.49,26.45,26.49,97467.0,14.7309,14.7476,14.7253,14.7476,97467.0
2017-03-30 13:30:00,26.49,26.51,26.46,26.47,112681.0,14.7476,14.7587,14.7309,14.7365,112681.0
2017-03-30 14:00:00,26.47,26.49,26.46,26.49,86831.0,14.7365,14.7476,14.7309,14.7476,86831.0
2017-03-30 14:30:00,26.48,26.48,26.42,26.44,172407.0,14.742,14.742,14.7086,14.7198,172407.0
2017-03-30 15:00:00,26.44,26.45,26.4,26.42,169997.0,14.7198,14.7253,14.6975,14.7086,169997.0
2017-03-30 15:30:00,26.42,26.47,26.41,26.46,558297.0,14.7086,14.7365,14.7031,14.7309,558297.0
2017-03-31 09:30:00,26.42,26.46,26.38,26.43,361176.0,14.7086,14.7309,14.6864,14.7142,361176.0
2017-03-31 10:00:00,26.43,26.47,26.38,26.41,182159.0,14.7142,14.7365,14.6864,14.7031,182159.0
2017-03-31 10:30:00,26.41,26.51,26.41,26.49,226354.0,14.7031,14.7587,14.7031,14.7476,226354.0
2017-03-31 11:00:00,26.5,26.59,26.46,26.53,307387.0,14.7532,14.8033,14.7309,14.7699,307387.0
2017-03-31 11:30:00,26.54,26.55,26.41,26.54,456809.0,14.7754,14.781,14.7031,14.7754,456809.0
2017-03-31 12:00:00,26.54,26.57,26.53,26.56,97584.0,14.7754,14.7921,14.7699,14.7866,97584.0
2017-03-31 12:30:00,26.56,26.57,26.53,26.53,185338.0,14.7866,14.7921,14.7699,14.7699,185338.0
2017-03-31 13:00:00,26.54,26.54,26.51,26.53,110997.0,14.7754,14.7754,14.7587,14.7699,110997.0
2017-03-31 13:30:00,26.53,26.54,26.49,26.5,168659.0,14.7699,14.7754,14.7476,14.7532,168659.0
2017-03-31 14:00:00,26.5,26.51,26.46,26.48,198440.0,14.7532,14.7587,14.7309,14.742,198440.0
2017-03-31 14:30:00,26.48,26.49,26.45,26.48,142516.0,14.742,14.7476,14.7253,14.742,142516.0
2017-03-31 15:00:00,26.47,26.49,26.47,26.49,132357.0,14.7365,14.7476,14.7365,14.7476,132357.0
2017-03-31 15:30:00,26.49,26.51,26.39,26.44,902770.0,14.7476,14.7587,14.6919,14.7198,902770.0
2017-04-03 09:30:00,26.4,26.44,26.35,26.39,310230.0,14.6975,14.7198,14.6697,14.6919,310230.0
2017-04-03 10:00:00,26.39,26.41,26.31,26.38,412688.0,14.6919,14.7031,14.6474,14.6864,412688.0
2017-04-03 10:30:00,26.38,26.41,26.26,26.27,282749.0,14.6864,14.7031,14.6195,14.6251,282749.0
2017-04-03 11:00:00,26.28,26.28,26.2,26.24,254624.0,14.6307,14.6307,14.5861,14.6084,254624.0
2017-04-03 11:30:00,26.24,26.24,26.17,26.17,135349.0,14.6084,14.6084,14.5694,14.5694,135349.0
2017-04-03 12:00:00,26.17,26.2,26.14,26.2,97334.0,14.5694,14.5861,14.5527,14.5861,97334.0
2017-04-03 12:30:00,26.2,26.2,26.16,26.17,89268.0,14.5861,14.5861,14.5639,14.5694,89268.0
2017-04-03 13:00:00,26.19,26.2,26.15,26.17,138976.0,14.5806,14.5861,14.5583,14.5694,138976.0
2017-04-03 13:30:00,26.17,26.22,26.17,26.21,70689.0,14.5694,14.5973,14.5694,14.5917,70689.0
2017-04-03 14:00:00,26.21,26.25,26.2,26.24,91054.0,14.5917,14.614,14.5861,14.6084,91054.0
2017-04-03 14:30:00,26.24,26.29,26.23,26.26,171737.0,14.6084,14.6363,14.6028,14.6195,171737.0
2017-04-03 15:00:00,26.26,26.31,26.25,26.29,189945.0,14.6195,14.6474,14.614,14.6363,189945.0
2017-04-03 15:30:00,26.29,26.3,26.27,26.28,435345.0,14.6363,14.6418,14.6251,14.6307,435345.0
2017-04-04 09:30:00,26.14,26.17,26.07,26.07,351843.0,14.5527,14.5694,14.5138,14.5138,351843.0
2017-04-04 10:00:00,26.07,26.11,26.05,26.09,271645.0,14.5138,14.536,14.5026,14.5249,271645.0
2017-04-04 10:30:00,26.09,26.17,26.09,26.12,270370.0,14.5249,14.5694,14.5249,14.5416,270370.0
2017-04-04 11:00:00,26.12,26.15,26.09,26.09,274739.0,14.5416,14.5583,14.5249,14.5249,274739.0
2017-04-04 11:30:00,26.1,26.17,26.08,26.15,203857.0,14.5305,14.5694,14.5193,14.5583,203857.0
2017-04-04 12:00:00,26.14,26.15,26.1,26.13,151697.0,14.5527,14.5583,14.5305,14.5472,151697.0
2017-04-04 12:30:00,26.13,26.16,26.12,26.13,134949.0,14.5472,14.5639,14.5416,14.5472,134949.0
2017-04-04 13:00:00,26.13,26.18,26.12,26.15,83985.0,14.5472,14.575,14.5416,14.5583,83985.0
2017-04-04 13:30:00,26.16,26.21,26.14,26.2,124606.0,14.5639,14.5917,14.5527,14.5861,124606.0
2017-04-04 14:00:00,26.2,26.23,26.19,26.22,92041.0,14.5861,14.6028,14.5806,14.5973,92041.0
2017-04-04 14:30:00,26.23,26.24,26.18,26.19,197469.0,14.6028,14.6084,14.575,14.5806,197469.0
2017-04-04 15:00:00,26.18,26.2,26.16,26.17,201353.0,14.575,14.5861,14.5639,14.5694,201353.0
2017-04-04 15:30:00,26.18,26.2,26.14,26.16,460034.0,14.575,14.5861,14.5527,14.5639,460034.0
2017-04-05 09:30:00,26.24,26.25,26.18,26.23,369748.0,14.6084,14.614,14.575,14.6028,369748.0
2017-04-05 10:00:00,26.23,26.27,26.2,26.26,219845.0,14.6028,14.6251,14.5861,14.6195,219845.0
2017-04-05 10:30:00,26.26,26.27,26.16,26.16,240178.0,14.6195,14.6251,14.5639,14.5639,240178.0
2017-04-05 11:00:00,26.16,26.23,26.15,26.18,252004.0,14.5639,14.6028,14.5583,14.575,252004.0
2017-04-05 11:30:00,26.19,26.19,26.12,26.15,191583.0,14.5806,14.5806,14.5416,14.5583,191583.0
2017-04-05 12:00:00,26.15,26.16,26.13,26.15,77891.0,14.5583,14.5639,14.5472,14.5583,77891.0
2017-04-05 12:30:00,26.15,26.19,26.14,26.17,85728.0,14.5583,14.5806,14.5527,14.5694,85728.0
2017-04-05 13:00:00,26.17,26.2,26.16,26.19,94761.0,14.5694,14.5861,14.5639,14.5806,94761.0
2017-04-05 13:30:00,26.19,26.21,26.16,26.17,77640.0,14.5806,14.5917,14.5639,14.5694,77640.0
2017-04-05 14:00:00,26.16,26.18,26.11,26.15,193191.0,14.5639,14.575,14.536,14.5583,193191.0
2017-04-05 14:30:00,26.15,26.16,26.12,26.13,98307.0,14.5583,14.5639,14.5416,14.5472,98307.0
2017-04-05 15:00:00,26.12,26.17,26.08,26.12,255927.0,14.5416,14.5694,14.5193,14.5416,255927.0
2017-04-05 15:30:00,26.13,26.13,26.06,26.08,554357.0,14.5472,14.5472,14.5082,14.5193,554357.0
2017-04-06 09:30:00,25.88,25.91,25.82,25.9,499755.0,14.408,14.4247,14.3746,14.4191,499755.0
2017-04-06 10:00:00,25.91,25.94,25.85,25.89,286429.0,14.4247,14.4414,14.3913,14.4136,286429.0
2017-04-06 10:30:00,25.89,25.94,25.87,25.9,229038.0,14.4136,14.4414,14.4024,14.4191,229038.0
2017-04-06 11:00:00,25.9,25.91,25.82,25.86,247688.0,14.4191,14.4247,14.3746,14.3969,247688.0
2017-04-06 11:30:00,25.85,25.86,25.81,25.82,192404.0,14.3913,14.3969,14.369,14.3746,192404.0
2017-04-06 12:00:00,25.82,25.85,25.81,25.84,126302.0,14.3746,14.3913,14.369,14.3857,126302.0
2017-04-06 12:30:00,25.83,25.84,25.8,25.82,131881.0,14.3802,14.3857,14.3635,14.3746,131881.0
2017-04-06 13:00:00,25.83,25.84,25.8,25.82,126693.0,14.3802,14.3857,14.3635,14.3746,126693.0
2017-04-06 13:30:00,25.82,25.85,25.82,25.83,129853.0,14.3746,14.3913,14.3746,14.3802,129853.0
2017-04-06 14:00:00,25.83,25.84,25.81,25.83,192795.0,14.3802,14.3857,14.369,14.3802,192795.0
2017-04-06 14:30:00,25.82,25.84,25.78,25.8,206785.0,14.3746,14.3857,14.3523,14.3635,206785.0
2017-04-06 15:00:00,25.8,25.84,25.79,25.81,178312.0,14.3635,14.3857,14.3579,14.369,178312.0
2017-04-06 15:30:00,25.81,25.84,25.8,25.81,517940.0,14.369,14.3857,14.3635,14.369,517940.0
2017-04-07 09:30:00,25.59,25.62,25.56,25.57,624125.0,14.2465,14.2632,14.2298,14.2354,624125.0
2017-04-07 10:00:00,25.57,25.61,25.55,25.57,374770.0,14.2354,14.2577,14.2243,14.2354,374770.0
2017-04-07 10:30:00,25.58,25.61,25.55,25.55,559175.0,14.241,14.2577,14.2243,14.2243,559175.0
2017-04-07 11:00:00,25.56,25.6,25.54,25.57,311597.0,14.2298,14.2521,14.2187,14.2354,311597.0
2017-04-07 11:30:00,25.58,25.64,25.56,25.64,242650.0,14.241,14.2744,14.2298,14.2744,242650.0
2017-04-07 12:00:00,25.64,25.67,25.62,25.63,139723.0,14.2744,14.2911,14.2632,14.2688,139723.0
2017-04-07 12:30:00,25.63,25.64,25.57,25.59,128644.0,14.2688,14.2744,14.2354,14.2465,128644.0
2017-04-07 13:00:00,25.58,25.62,25.56,25.62,83472.0,14.241,14.2632,14.2298,14.2632,83472.0
2017-04-07 13:30:00,25.62,25.64,25.58,25.59,183805.0,14.2632,14.2744,14.241,14.2465,183805.0
2017-04-07 14:00:00,25.58,25.6,25.55,25.56,183182.0,14.241,14.2521,14.2243,14.2298,183182.0
2017-04-07 14:30:00,25.57,25.6,25.56,25.6,246018.0,14.2354,14.2521,14.2298,14.2521,246018.0
2017-04-07 15:00:00,25.6,25.61,25.58,25.58,177632.0,14.2521,14.2577,14.241,14.241,177632.0
2017-04-07 15:30:00,25.59,25.61,25.58,25.6,597707.0,14.2465,14.2577,14.241,14.2521,597707.0
2017-04-10 09:30:00,25.75,25.77,25.68,25.77,421981.0,14.3356,14.3468,14.2967,14.3468,421981.0
2017-04-10 10:00:00,25.78,25.79,25.73,25.78,296272.0,14.3523,14.3579,14.3245,14.3523,296272.0
2017-04-10 10:30:00,25.77,25.8,25.76,25.76,345445.0,14.3468,14.3635,14.3412,14.3412,345445.0
2017-04-10 11:00:00,25.76,25.8,25.74,25.78,284942.0,14.3412,14.3635,14.3301,14.3523,284942.0
2017-04-10 11:30:00,25.78,25.78,25.72,25.77,109978.0,14.3523,14.3523,14.3189,14.3468,109978.0
2017-04-10 12:00:00,25.77,25.77,25.7,25.71,130890.0,14.3468,14.3468,14.3078,14.3134,130890.0
2017-04-10 12:30:00,25.71,25.78,25.71,25.78,122179.0,14.3134,14.3523,14.3134,14.3523,122179.0
2017-04-10 13:00:00,25.77,25.78,25.76,25.78,174031.0,14.3468,14.3523,14.3412,14.3523,174031.0
2017-04-10 13:30:00,25.78,25.79,25.75,25.76,139982.0,14.3523,14.3579,14.3356,14.3412,139982.0
2017-04-10 14:00:00,25.76,25.78,25.74,25.77,180075.0,14.3412,14.3523,14.3301,14.3468,180075.0
2017-04-10 14:30:00,25.76,25.82,25.76,25.81,145403.0,14.3412,14.3746,14.3412,14.369,145403.0
2017-04-10 15:00:00,25.81,25.81,25.73,25.75,263048.0,14.369,14.369,14.3245,14.3356,263048.0
2017-04-10 15:30:00,25.75,25.77,25.72,25.73,456522.0,14.3356,14.3468,14.3189,14.3245,456522.0
2017-04-11 09:30:00,25.88,25.91,25.81,25.83,355647.0,14.408,14.4247,14.369,14.3802,355647.0
2017-04-11 10:00:00,25.83,25.84,25.77,25.81,216949.0,14.3802,14.3857,14.3468,14.369,216949.0
2017-04-11 10:30:00,25.81,25.81,25.63,25.71,398976.0,14.369,14.369,14.2688,14.3134,398976.0
2017-04-11 11:00:00,25.71,25.82,25.69,25.82,279491.0,14.3134,14.3746,14.3022,14.3746,279491.0
2017-04-11 11:30:00,25.82,25.83,25.76,25.78,162806.0,14.3746,14.3802,14.3412,14.3523,162806.0
2017-04-11 12:00:00,25.78,25.82,25.76,25.81,152205.0,14.3523,14.3746,14.3412,14.369,152205.0
2017-04-11 12:30:00,25.82,25.84,25.79,25.79,128796.0,14.3746,14.3857,14.3579,14.3579,128796.0
2017-04-11 13:00:00,25.8,25.81,25.78,25.8,216498.0,14.3635,14.369,14.3523,14.3635,216498.0
2017-04-11 13:30:00,25.8,25.81,25.77,25.79,100061.0,14.3635,14.369,14.3468,14.3579,100061.0
2017-04-11 14:00:00,25.79,25.81,25.78,25.81,145585.0,14.3579,14.369,14.3523,14.369,145585.0
2017-04-11 14:30:00,25.81,25.85,25.79,25.84,138494.0,14.369,14.3913,14.3579,14.3857,138494.0
2017-04-11 15:00:00,25.84,25.84,25.77,25.8,168619.0,14.3857,14.3857,14.3468,14.3635,168619.0
2017-04-11 15:30:00,25.8,25.85,25.78,25.85,500801.0,14.3635,14.3913,14.3523,14.3913,500801.0
2017-04-12 09:30:00,25.91,25.91,25.83,25.9,241513.0,14.4247,14.4247,14.3802,14.4191,241513.0
2017-04-12 10:00:00,25.91,25.94,25.88,25.91,183322.0,14.4247,14.4414,14.408,14.4247,183322.0
2017-04-12 10:30:00,25.92,25.95,25.88,25.9,125546.0,14.4303,14.447,14.408,14.4191,125546.0
2017-04-12 11:00:00,25.9,25.97,25.9,25.95,196733.0,14.4191,14.4581,14.4191,14.447,196733.0
2017-04-12 11:30:00,25.95,25.97,25.92,25.93,119356.0,14.447,14.4581,14.4303,14.4358,119356.0
2017-04-12 12:00:00,25.93,25.95,25.91,25.95,71709.0,14.4358,14.447,14.4247,14.447,71709.0
2017-04-12 12:30:00,25.95,25.98,25.94,25.96,204033.0,14.447,14.4637,14.4414,14.4525,204033.0
2017-04-12 13:00:00,25.96,25.99,25.91,25.91,442739.0,14.4525,14.4692,14.4247,14.4247,442739.0
2017-04-12 13:30:00,25.92,25.94,25.88,25.92,300890.0,14.4303,14.4414,14.408,14.4303,300890.0
2017-04-12 14:00:00,25.92,25.94,25.89,25.92,174993.0,14.4303,14.4414,14.4136,14.4303,174993.0
2017-04-12 14:30:00,25.91,25.93,25.88,25.91,225967.0,14.4247,14.4358,14.408,14.4247,225967.0
2017-04-12 15:00:00,25.9,25.97,25.89,25.96,329192.0,14.4191,14.4581,14.4136,14.4525,329192.0
2017-04-12 15:30:00,25.96,26.03,25.95,26.0,1113173.0,14.4525,14.4915,14.447,14.4748,1113173.0
2017-04-13 09:30:00,25.9,25.93,25.84,25.87,445174.0,14.4191,14.4358,14.3857,14.4024,445174.0
2017-04-13 10:00:00,25.88,25.95,25.88,25.92,241404.0,14.408,14.447,14.408,14.4303,241404.0
2017-04-13 10:30:00,25.92,25.99,25.92,25.97,178235.0,14.4303,14.4692,14.4303,14.4581,178235.0
2017-04-13 11:00:00,25.96,25.99,25.93,25.95,246142.0,14.4525,14.4692,14.4358,14.447,246142.0
2017-04-13 11:30:00,25.95,25.97,25.93,25.96,173117.0,14.447,14.4581,14.4358,14.4525,173117.0
2017-04-13 12:00:00,25.95,25.95,25.86,25.88,137683.0,14.447,14.447,14.3969,14.408,137683.0
2017-04-13 12:30:00,25.88,25.88,25.85,25.85,79564.0,14.408,14.408,14.3913,14.3913,79564.0
2017-04-13 13:00:00,25.85,25.86,25.81,25.84,88335.0,14.3913,14.3969,14.369,14.3857,88335.0
2017-04-13 13:30:00,25.85,25.89,25.83,25.85,162914.0,14.3913,14.4136,14.3802,14.3913,162914.0
2017-04-13 14:00:00,25.85,25.9,25.82,25.89,181326.0,14.3913,14.4191,14.3746,14.4136,181326.0
2017-04-13 14:30:00,25.89,25.9,25.86,25.87,95677.0,14.4136,14.4191,14.3969,14.4024,95677.0
2017-04-13 15:00:00,25.87,25.88,25.82,25.85,107975.0,14.4024,14.408,14.3746,14.3913,107975.0
2017-04-13 15:30:00,25.85,25.86,25.8,25.8,555829.0,14.3913,14.3969,14.3635,14.3635,555829.0
2017-04-17 09:30:00,25.95,25.98,25.87,25.9,371117.0,14.447,14.4637,14.4024,14.4191,371117.0
2017-04-17 10:00:00,25.91,26.0,25.9,25.98,227134.0,14.4247,14.4748,14.4191,14.4637,227134.0
2017-04-17 10:30:00,25.99,25.99,25.92,25.93,360539.0,14.4692,14.4692,14.4303,14.4358,360539.0
2017-04-17 11:00:00,25.93,25.93,25.91,25.92,244856.0,14.4358,14.4358,14.4247,14.4303,244856.0
2017-04-17 11:30:00,25.91,25.97,25.89,25.95,205789.0,14.4247,14.4581,14.4136,14.447,205789.0
2017-04-17 12:00:00,25.95,26.01,25.95,25.99,112340.0,14.447,14.4804,14.447,14.4692,112340.0
2017-04-17 12:30:00,26.0,26.01,25.98,26.0,106842.0,14.4748,14.4804,14.4637,14.4748,106842.0
2017-04-17 13:00:00,26.0,26.02,25.99,25.99,126616.0,14.4748,14.4859,14.4692,14.4692,126616.0
2017-04-17 13:30:00,26.0,26.0,25.98,25.99,158767.0,14.4748,14.4748,14.4637,14.4692,158767.0
2017-04-17 14:00:00,25.99,26.0,25.97,26.0,112055.0,14.4692,14.4748,14.4581,14.4748,112055.0
2017-04-17 14:30:00,25.99,26.0,25.96,25.97,91053.0,14.4692,14.4748,14.4525,14.4581,91053.0
2017-04-17 15:00:00,25.97,26.0,25.96,25.98,231080.0,14.4581,14.4748,14.4525,14.4637,231080.0
2017-04-17 15:30:00,25.99,26.0,25.97,25.99,301230.0,14.4692,14.4748,14.4581,14.4692,301230.0
2017-04-18 09:30:00,26.04,26.04,25.97,26.0,356292.0,14.4971,14.4971,14.4581,14.4748,356292.0
2017-04-18 10:00:00,26.0,26.03,25.97,25.97,111733.0,14.4748,14.4915,14.4581,14.4581,111733.0
2017-04-18 10:30:00,25.96,25.99,25.92,25.94,131959.0,14.4525,14.4692,14.4303,14.4414,131959.0
2017-04-18 11:00:00,25.94,25.97,25.92,25.94,137379.0,14.4414,14.4581,14.4303,14.4414,137379.0
2017-04-18 11:30:00,25.94,25.94,25.86,25.87,198733.0,14.4414,14.4414,14.3969,14.4024,198733.0
2017-04-18 12:00:00,25.87,25.88,25.84,25.86,88647.0,14.4024,14.408,14.3857,14.3969,88647.0
2017-04-18 12:30:00,25.86,25.87,25.83,25.84,82588.0,14.3969,14.4024,14.3802,14.3857,82588.0
2017-04-18 13:00:00,25.84,25.88,25.83,25.88,56837.0,14.3857,14.408,14.3802,14.408,56837.0
2017-04-18 13:30:00,25.87,26.01,25.87,25.96,251307.0,14.4024,14.4804,14.4024,14.4525,251307.0
2017-04-18 14:00:00,25.97,26.02,25.96,26.0,117668.0,14.4581,14.4859,14.4525,14.4748,117668.0
2017-04-18 14:30:00,26.0,26.01,25.98,25.98,131234.0,14.4748,14.4804,14.4637,14.4637,131234.0
2017-04-18 15:00:00,25.99,26.03,25.98,26.0,192546.0,14.4692,14.4915,14.4637,14.4748,192546.0
2017-04-18 15:30:00,26.01,26.06,26.0,26.05,445096.0,14.4804,14.5082,14.4748,14.5026,445096.0
2017-04-19 09:30:00,26.09,26.15,26.07,26.14,372808.0,14.5249,14.5583,14.5138,14.5527,372808.0
2017-04-19 10:00:00,26.14,26.15,26.04,26.07,280186.0,14.5527,14.5583,14.4971,14.5138,280186.0
2017-04-19 10:30:00,26.06,26.12,26.04,26.04,196978.0,14.5082,14.5416,14.4971,14.4971,196978.0
2017-04-19 11:00:00,26.05,26.08,26.03,26.07,206452.0,14.5026,14.5193,14.4915,14.5138,206452.0
2017-04-19 11:30:00,26.08,26.08,25.97,25.99,327446.0,14.5193,14.5193,14.4581,14.4692,327446.0
2017-04-19 12:00:00,26.0,26.0,25.94,25.95,107993.0,14.4748,14.4748,14.4414,14.447,107993.0
2017-04-19 12:30:00,25.94,25.96,25.93,25.95,112586.0,14.4414,14.4525,14.4358,14.447,112586.0
2017-04-19 13:00:00,25.95,25.96,25.92,25.96,99551.0,14.447,14.4525,14.4303,14.4525,99551.0
2017-04-19 13:30:00,25.96,25.96,25.92,25.92,101079.0,14.4525,14.4525,14.4303,14.4303,101079.0
2017-04-19 14:00:00,25.93,25.94,25.91,25.94,114379.0,14.4358,14.4414,14.4247,14.4414,114379.0
2017-04-19 14:30:00,25.93,25.94,25.89,25.91,132297.0,14.4358,14.4414,14.4136,14.4247,132297.0
2017-04-19 15:00:00,25.91,25.92,25.89,25.9,165134.0,14.4247,14.4303,14.4136,14.4191,165134.0
2017-04-19 15:30:00,25.89,25.92,25.86,25.91,530338.0,14.4136,14.4303,14.3969,14.4247,530338.0
2017-04-20 09:30:00,25.91,25.94,25.88,25.9,327742.0,14.4247,14.4414,14.408,14.4191,327742.0
2017-04-20 10:00:00,25.91,25.96,25.89,25.94,152192.0,14.4247,14.4525,14.4136,14.4414,152192.0
2017-04-20 10:30:00,25.95,26.0,25.94,25.99,143872.0,14.447,14.4748,14.4414,14.4692,143872.0
2017-04-20 11:00:00,26.0,26.0,25.95,25.98,161523.0,14.4748,14.4748,14.447,14.4637,161523.0
2017-04-20 11:30:00,25.97,26.0,25.95,25.97,102467.0,14.4581,14.4748,14.447,14.4581,102467.0
2017-04-20 12:00:00,25.96,26.0,25.96,25.98,96243.0,14.4525,14.4748,14.4525,14.4637,96243.0
2017-04-20 12:30:00,25.98,26.01,25.97,26.0,56274.0,14.4637,14.4804,14.4581,14.4748,56274.0
2017-04-20 13:00:00,26.0,26.02,25.99,26.02,69602.0,14.4748,14.4859,14.4692,14.4859,69602.0
2017-04-20 13:30:00,26.02,26.03,25.98,25.99,180228.0,14.4859,14.4915,14.4637,14.4692,180228.0
2017-04-20 14:00:00,26.0,26.0,25.95,25.96,130716.0,14.4748,14.4748,14.447,14.4525,130716.0
2017-04-20 14:30:00,25.96,25.98,25.95,25.96,84587.0,14.4525,14.4637,14.447,14.4525,84587.0
2017-04-20 15:00:00,25.96,25.97,25.93,25.95,129607.0,14.4525,14.4581,14.4358,14.447,129607.0
2017-04-20 15:30:00,25.95,25.95,25.92,25.93,277107.0,14.447,14.447,14.4303,14.4358,277107.0
2017-04-21 09:30:00,25.94,25.96,25.84,25.87,493229.0,14.4414,14.4525,14.3857,14.4024,493229.0
2017-04-21 10:00:00,25.86,25.89,25.82,25.85,253113.0,14.3969,14.4136,14.3746,14.3913,253113.0
2017-04-21 10:30:00,25.85,25.89,25.82,25.83,179788.0,14.3913,14.4136,14.3746,14.3802,179788.0
2017-04-21 11:00:00,25.84,25.87,25.82,25.85,155584.0,14.3857,14.4024,14.3746,14.3913,155584.0
2017-04-21 11:30:00,25.84,25.85,25.82,25.84,86564.0,14.3857,14.3913,14.3746,14.3857,86564.0
2017-04-21 12:00:00,25.84,25.84,25.82,25.82,102295.0,14.3857,14.3857,14.3746,14.3746,102295.0
2017-04-21 12:30:00,25.83,25.84,25.81,25.83,123918.0,14.3802,14.3857,14.369,14.3802,123918.0
2017-04-21 13:00:00,25.83,25.83,25.79,25.82,126020.0,14.3802,14.3802,14.3579,14.3746,126020.0
2017-04-21 13:30:00,25.81,25.87,25.81,25.86,115914.0,14.369,14.4024,14.369,14.3969,115914.0
2017-04-21 14:00:00,25.86,25.87,25.82,25.83,109428.0,14.3969,14.4024,14.3746,14.3802,109428.0
2017-04-21 14:30:00,25.82,25.83,25.8,25.8,137340.0,14.3746,14.3802,14.3635,14.3635,137340.0
2017-04-21 15:00:00,25.81,25.82,25.78,25.81,142207.0,14.369,14.3746,14.3523,14.369,142207.0
2017-04-21 15:30:00,25.81,25.85,25.8,25.84,382126.0,14.369,14.3913,14.3635,14.3857,382126.0
2017-04-24 09:30:00,26.22,26.29,26.2,26.25,638846.0,14.5973,14.6363,14.5861,14.614,638846.0
2017-04-24 10:00:00,26.24,26.3,26.23,26.26,386033.0,14.6084,14.6418,14.6028,14.6195,386033.0
2017-04-24 10:30:00,26.25,26.29,26.25,26.26,255005.0,14.614,14.6363,14.614,14.6195,255005.0
2017-04-24 11:00:00,26.26,26.3,26.24,26.27,399072.0,14.6195,14.6418,14.6084,14.6251,399072.0
2017-04-24 11:30:00,26.26,26.32,26.26,26.27,227230.0,14.6195,14.653,14.6195,14.6251,227230.0
2017-04-24 12:00:00,26.27,26.28,26.25,26.26,119197.0,14.6251,14.6307,14.614,14.6195,119197.0
2017-04-24 12:30:00,26.25,26.28,26.24,26.27,183284.0,14.614,14.6307,14.6084,14.6251,183284.0
2017-04-24 13:00:00,26.27,26.3,26.27,26.29,101438.0,14.6251,14.6418,14.6251,14.6363,101438.0
2017-04-24 13:30:00,26.3,26.33,26.29,26.3,164411.0,14.6418,14.6585,14.6363,14.6418,164411.0
2017-04-24 14:00:00,26.3,26.34,26.29,26.31,215930.0,14.6418,14.6641,14.6363,14.6474,215930.0
2017-04-24 14:30:00,26.31,26.31,26.29,26.31,86746.0,14.6474,14.6474,14.6363,14.6474,86746.0
2017-04-24 15:00:00,26.3,26.33,26.3,26.32,157350.0,14.6418,14.6585,14.6418,14.653,157350.0
2017-04-24 15:30:00,26.33,26.35,26.31,26.33,664932.0,14.6585,14.6697,14.6474,14.6585,664932.0
2017-04-25 09:30:00,26.46,26.47,26.38,26.4,453999.0,14.7309,14.7365,14.6864,14.6975,453999.0
2017-04-25 10:00:00,26.4,26.46,26.38,26.43,256090.0,14.6975,14.7309,14.6864,14.7142,256090.0
2017-04-25 10:30:00,26.42,26.43,26.33,26.34,260170.0,14.7086,14.7142,14.6585,14.6641,260170.0
2017-04-25 11:00:00,26.34,26.41,26.31,26.41,223441.0,14.6641,14.7031,14.6474,14.7031,223441.0
2017-04-25 11:30:00,26.4,26.42,26.38,26.41,495621.0,14.6975,14.7086,14.6864,14.7031,495621.0
2017-04-25 12:00:00,26.4,26.41,26.39,26.39,101569.0,14.6975,14.7031,14.6919,14.6919,101569.0
2017-04-25 12:30:00,26.4,26.41,26.38,26.39,109477.0,14.6975,14.7031,14.6864,14.6919,109477.0
2017-04-25 13:00:00,26.4,26.41,26.36,26.37,97761.0,14.6975,14.7031,14.6752,14.6808,97761.0
2017-04-25 13:30:00,26.36,26.39,26.36,26.38,97943.0,14.6752,14.6919,14.6752,14.6864,97943.0
2017-04-25 14:00:00,26.38,26.39,26.37,26.38,150354.0,14.6864,14.6919,14.6808,14.6864,150354.0
2017-04-25 14:30:00,26.37,26.38,26.34,26.35,259899.0,14.6808,14.6864,14.6641,14.6697,259899.0
2017-04-25 15:00:00,26.35,26.37,26.33,26.34,210413.0,14.6697,14.6808,14.6585,14.6641,210413.0
2017-04-25 15:30:00,26.34,26.36,26.33,26.34,380144.0,14.6641,14.6752,14.6585,14.6641,380144.0
2017-04-26 09:30:00,26.4,26.46,26.38,26.45,443107.0,14.6975,14.7309,14.6864,14.7253,443107.0
2017-04-26 10:00:00,26.45,26.48,26.44,26.48,184878.0,14.7253,14.742,14.7198,14.742,184878.0
2017-04-26 10:30:00,26.48,26.54,26.46,26.53,216339.0,14.742,14.7754,14.7309,14.7699,216339.0
2017-04-26 11:00:00,26.53,26.55,26.5,26.54,229723.0,14.7699,14.781,14.7532,14.7754,229723.0
2017-04-26 11:30:00,26.54,26.55,26.45,26.49,259929.0,14.7754,14.781,14.7253,14.7476,259929.0
2017-04-26 12:00:00,26.48,26.5,26.48,26.49,78862.0,14.742,14.7532,14.742,14.7476,78862.0
2017-04-26 12:30:00,26.49,26.52,26.47,26.52,174807.0,14.7476,14.7643,14.7365,14.7643,174807.0
2017-04-26 13:00:00,26.51,26.52,26.48,26.49,78174.0,14.7587,14.7643,14.742,14.7476,78174.0
2017-04-26 13:30:00,26.48,26.53,26.47,26.52,229761.0,14.742,14.7699,14.7365,14.7643,229761.0
2017-04-26 14:00:00,26.52,26.57,26.51,26.55,262001.0,14.7643,14.7921,14.7587,14.781,262001.0
2017-04-26 14:30:00,26.56,26.57,26.52,26.53,204506.0,14.7866,14.7921,14.7643,14.7699,204506.0
2017-04-26 15:00:00,26.54,26.54,26.51,26.52,211785.0,14.7754,14.7754,14.7587,14.7643,211785.0
2017-04-26 15:30:00,26.52,26.53,26.45,26.48,1030739.0,14.7643,14.7699,14.7253,14.742,1030739.0
2017-04-27 09:30:00,26.52,26.54,26.45,26.49,364148.0,14.7643,14.7754,14.7253,14.7476,364148.0
2017-04-27 10:00:00,26.49,26.52,26.46,26.51,351067.0,14.7476,14.7643,14.7309,14.7587,351067.0
2017-04-27 10:30:00,26.51,26.58,26.5,26.54,209906.0,14.7587,14.7977,14.7532,14.7754,209906.0
2017-04-27 11:00:00,26.54,26.58,26.52,26.54,250713.0,14.7754,14.7977,14.7643,14.7754,250713.0
2017-04-27 11:30:00,26.54,26.55,26.44,26.44,312150.0,14.7754,14.781,14.7198,14.7198,312150.0
2017-04-27 12:00:00,26.44,26.5,26.44,26.49,100824.0,14.7198,14.7532,14.7198,14.7476,100824.0
2017-04-27 12:30:00,26.49,26.51,26.46,26.49,185183.0,14.7476,14.7587,14.7309,14.7476,185183.0
2017-04-27 13:00:00,26.49,26.5,26.46,26.48,140441.0,14.7476,14.7532,14.7309,14.742,140441.0
2017-04-27 13:30:00,26.48,26.49,26.46,26.48,90600.0,14.742,14.7476,14.7309,14.742,90600.0
2017-04-27 14:00:00,26.48,26.49,26.46,26.47,170949.0,14.742,14.7476,14.7309,14.7365,170949.0
2017-04-27 14:30:00,26.47,26.49,26.46,26.48,113316.0,14.7365,14.7476,14.7309,14.742,113316.0
2017-04-27 15:00:00,26.48,26.48,26.45,26.46,197863.0,14.742,14.742,14.7253,14.7309,197863.0
2017-04-27 15:30:00,26.46,26.48,26.45,26.47,484714.0,14.7309,14.742,14.7253,14.7365,484714.0
2017-04-28 09:30:00,25.99,26.03,25.89,26.0,857777.0,14.4692,14.4915,14.4136,14.4748,857777.0
2017-04-28 10:00:00,25.99,26.08,25.98,26.08,332882.0,14.4692,14.5193,14.4637,14.5193,332882.0
2017-04-28 10:30:00,26.07,26.18,26.06,26.17,539187.0,14.5138,14.575,14.5082,14.5694,539187.0
2017-04-28 11:00:00,26.17,26.19,26.11,26.14,240839.0,14.5694,14.5806,14.536,14.5527,240839.0
2017-04-28 11:30:00,26.14,26.16,26.11,26.15,228514.0,14.5527,14.5639,14.536,14.5583,228514.0
2017-04-28 12:00:00,26.14,26.17,26.14,26.16,47284.0,14.5527,14.5694,14.5527,14.5639,47284.0
2017-04-28 12:30:00,26.17,26.17,26.14,26.16,87744.0,14.5694,14.5694,14.5527,14.5639,87744.0
2017-04-28 13:00:00,26.16,26.17,26.12,26.17,147754.0,14.5639,14.5694,14.5416,14.5694,147754.0
2017-04-28 13:30:00,26.17,26.18,26.15,26.18,98631.0,14.5694,14.575,14.5583,14.575,98631.0
2017-04-28 14:00:00,26.18,26.2,26.17,26.18,117888.0,14.575,14.5861,14.5694,14.575,117888.0
2017-04-28 14:30:00,26.18,26.19,26.16,26.17,143789.0,14.575,14.5806,14.5639,14.5694,143789.0
2017-04-28 15:00:00,26.17,26.2,26.16,26.19,153283.0,14.5694,14.5861,14.5639,14.5806,153283.0
2017-04-28 15:30:00,26.18,26.22,26.15,26.19,575722.0,14.575,14.5973,14.5583,14.5806,575722.0
2017-05-01 09:30:00,26.24,26.25,26.17,26.18,215475.0,14.6084,14.614,14.5694,14.575,215475.0
2017-05-01 10:00:00,26.18,26.18,26.13,26.14,218714.0,14.575,14.575,14.5472,14.5527,218714.0
2017-05-01 10:30:00,26.14,26.22,26.14,26.21,122901.0,14.5527,14.5973,14.5527,14.5917,122901.0
2017-05-01 11:00:00,26.21,26.22,26.17,26.18,117620.0,14.5917,14.5973,14.5694,14.575,117620.0
2017-05-01 11:30:00,26.18,26.18,26.15,26.16,77119.0,14.575,14.575,14.5583,14.5639,77119.0
2017-05-01 12:00:00,26.16,26.18,26.14,26.17,128779.0,14.5639,14.575,14.5527,14.5694,128779.0
2017-05-01 12:30:00,26.17,26.18,26.15,26.16,86988.0,14.5694,14.575,14.5583,14.5639,86988.0
2017-05-01 13:00:00,26.16,26.19,26.16,26.17,82401.0,14.5639,14.5806,14.5639,14.5694,82401.0
2017-05-01 13:30:00,26.18,26.19,26.16,26.19,88342.0,14.575,14.5806,14.5639,14.5806,88342.0
2017-05-01 14:00:00,26.19,26.24,26.19,26.24,153181.0,14.5806,14.6084,14.5806,14.6084,153181.0
2017-05-01 14:30:00,26.24,26.24,26.2,26.21,226416.0,14.6084,14.6084,14.5861,14.5917,226416.0
2017-05-01 15:00:00,26.22,26.23,26.2,26.22,296589.0,14.5973,14.6028,14.5861,14.5973,296589.0
2017-05-01 15:30:00,26.22,26.24,26.19,26.21,521180.0,14.5973,14.6084,14.5806,14.5917,521180.0
2017-05-02 09:30:00,26.41,26.49,26.37,26.46,381232.0,14.7031,14.7476,14.6808,14.7309,381232.0
2017-05-02 10:00:00,26.47,26.52,26.45,26.5,325031.0,14.7365,14.7643,14.7253,14.7532,325031.0
2017-05-02 10:30:00,26.51,26.54,26.47,26.51,626555.0,14.7587,14.7754,14.7365,14.7587,626555.0
2017-05-02 11:00:00,26.51,26.54,26.48,26.52,340007.0,14.7587,14.7754,14.742,14.7643,340007.0
2017-05-02 11:30:00,26.52,26.53,26.48,26.53,135491.0,14.7643,14.7699,14.742,14.7699,135491.0
2017-05-02 12:00:00,26.53,26.55,26.51,26.54,104890.0,14.7699,14.781,14.7587,14.7754,104890.0
2017-05-02 12:30:00,26.54,26.55,26.53,26.54,55403.0,14.7754,14.781,14.7699,14.7754,55403.0
2017-05-02 13:00:00,26.54,26.55,26.52,26.53,132434.0,14.7754,14.781,14.7643,14.7699,132434.0
2017-05-02 13:30:00,26.53,26.53,26.5,26.51,67081.0,14.7699,14.7699,14.7532,14.7587,67081.0
2017-05-02 14:00:00,26.51,26.52,26.49,26.5,123381.0,14.7587,14.7643,14.7476,14.7532,123381.0
2017-05-02 14:30:00,26.5,26.5,26.47,26.49,95158.0,14.7532,14.7532,14.7365,14.7476,95158.0
2017-05-02 15:00:00,26.49,26.49,26.46,26.47,149178.0,14.7476,14.7476,14.7309,14.7365,149178.0
2017-05-02 15:30:00,26.47,26.52,26.46,26.51,381157.0,14.7365,14.7643,14.7309,14.7587,381157.0
2017-05-03 09:30:00,26.69,26.73,26.66,26.69,550475.0,14.8589,14.8812,14.8422,14.8589,550475.0
2017-05-03 10:00:00,26.69,26.7,26.6,26.63,245777.0,14.8589,14.8645,14.8088,14.8255,245777.0
2017-05-03 10:30:00,26.63,26.65,26.52,26.55,400335.0,14.8255,14.8367,14.7643,14.781,400335.0
2017-05-03 11:00:00,26.55,26.61,26.54,26.6,268959.0,14.781,14.8144,14.7754,14.8088,268959.0
2017-05-03 11:30:00,26.59,26.62,26.57,26.61,148313.0,14.8033,14.82,14.7921,14.8144,148313.0
2017-05-03 12:00:00,26.61,26.61,26.58,26.58,96394.0,14.8144,14.8144,14.7977,14.7977,96394.0
2017-05-03 12:30:00,26.59,26.59,26.55,26.55,113944.0,14.8033,14.8033,14.781,14.781,113944.0
2017-05-03 13:00:00,26.55,26.56,26.53,26.55,121740.0,14.781,14.7866,14.7699,14.781,121740.0
2017-05-03 13:30:00,26.56,26.57,26.52,26.53,178672.0,14.7866,14.7921,14.7643,14.7699,178672.0
2017-05-03 14:00:00,26.53,26.57,26.5,26.51,169694.0,14.7699,14.7921,14.7532,14.7587,169694.0
2017-05-03 14:30:00,26.51,26.52,26.5,26.52,114899.0,14.7587,14.7643,14.7532,14.7643,114899.0
2017-05-03 15:00:00,26.52,26.53,26.5,26.51,156684.0,14.7643,14.7699,14.7532,14.7587,156684.0
2017-05-03 15:30:00,26.51,26.55,26.48,26.54,694248.0,14.7587,14.781,14.742,14.7754,694248.0
2017-05-04 09:30:00,26.58,26.58,26.45,26.54,456035.0,14.7977,14.7977,14.7253,14.7754,456035.0
2017-05-04 10:00:00,26.55,26.59,26.54,26.57,221661.0,14.781,14.8033,14.7754,14.7921,221661.0
2017-05-04 10:30:00,26.57,26.63,26.55,26.62,196935.0,14.7921,14.8255,14.781,14.82,196935.0
2017-05-04 11:00:00,26.62,26.66,26.59,26.64,186424.0,14.82,14.8422,14.8033,14.8311,186424.0
2017-05-04 11:30:00,26.64,26.69,26.64,26.67,201361.0,14.8311,14.8589,14.8311,14.8478,201361.0
2017-05-04 12:00:00,26.67,26.67,26.63,26.65,194367.0,14.8478,14.8478,14.8255,14.8367,194367.0
2017-05-04 12:30:00,26.65,26.69,26.64,26.69,78749.0,14.8367,14.8589,14.8311,14.8589,78749.0
2017-05-04 13:00:00,26.69,26.71,26.64,26.66,111547.0,14.8589,14.8701,14.8311,14.8422,111547.0
2017-05-04 13:30:00,26.66,26.69,26.65,26.67,151768.0,14.8422,14.8589,14.8367,14.8478,151768.0
2017-05-04 14:00:00,26.66,26.7,26.66,26.69,180362.0,14.8422,14.8645,14.8422,14.8589,180362.0
2017-05-04 14:30:00,26.69,26.72,26.69,26.72,172280.0,14.8589,14.8756,14.8589,14.8756,172280.0
2017-05-04 15:00:00,26.71,26.74,26.7,26.73,200074.0,14.8701,14.8868,14.8645,14.8812,200074.0
2017-05-04 15:30:00,26.73,26.77,26.72,26.76,464578.0,14.8812,14.9035,14.8756,14.8979,464578.0
2017-05-05 09:30:00,26.98,26.98,26.88,26.92,473972.0,15.0204,15.0204,14.9647,14.987,473972.0
2017-05-05 10:00:00,26.92,26.93,26.87,26.91,681238.0,14.987,14.9926,14.9592,14.9814,681238.0
2017-05-05 10:30:00,26.92,27.0,26.91,26.97,333770.0,14.987,15.0315,14.9814,15.0148,333770.0
2017-05-05 11:00:00,26.97,26.98,26.91,26.94,153883.0,15.0148,15.0204,14.9814,14.9981,153883.0
2017-05-05 11:30:00,26.94,26.98,26.93,26.97,173974.0,14.9981,15.0204,14.9926,15.0148,173974.0
2017-05-05 12:00:00,26.97,26.97,26.93,26.94,228118.0,15.0148,15.0148,14.9926,14.9981,228118.0
2017-05-05 12:30:00,26.94,26.95,26.92,26.94,125258.0,14.9981,15.0037,14.987,14.9981,125258.0
2017-05-05 13:00:00,26.94,26.96,26.93,26.94,163284.0,14.9981,15.0093,14.9926,14.9981,163284.0
2017-05-05 13:30:00,26.95,26.96,26.93,26.96,365202.0,15.0037,15.0093,14.9926,15.0093,365202.0
2017-05-05 14:00:00,26.96,26.97,26.92,26.92,152686.0,15.0093,15.0148,14.987,14.987,152686.0
2017-05-05 14:30:00,26.92,26.99,26.92,26.98,179605.0,14.987,15.026,14.987,15.0204,179605.0
2017-05-05 15:00:00,26.98,26.99,26.96,26.98,227137.0,15.0204,15.026,15.0093,15.0204,227137.0
2017-05-05 15:30:00,26.99,27.02,26.98,27.01,496532.0,15.026,15.0427,15.0204,15.0371,496532.0
2017-05-08 09:30:00,27.23,27.23,27.02,27.03,566540.0,15.1596,15.1596,15.0427,15.0482,566540.0
2017-05-08 10:00:00,27.02,27.04,26.97,26.98,165928.0,15.0427,15.0538,15.0148,15.0204,165928.0
2017-05-08 10:30:00,26.98,27.0,26.91,26.94,154794.0,15.0204,15.0315,14.9814,14.9981,154794.0
2017-05-08 11:00:00,26.94,26.94,26.88,26.88,156555.0,14.9981,14.9981,14.9647,14.9647,156555.0
2017-05-08 11:30:00,26.89,26.94,26.88,26.94,73458.0,14.9703,14.9981,14.9647,14.9981,73458.0
2017-05-08 12:00:00,26.93,26.95,26.93,26.95,44839.0,14.9926,15.0037,14.9926,15.0037,44839.0
2017-05-08 12:30:00,26.95,26.98,26.94,26.96,121769.0,15.0037,15.0204,14.9981,15.0093,121769.0
2017-05-08 13:00:00,26.95,26.96,26.94,26.96,85080.0,15.0037,15.0093,14.9981,15.0093,85080.0
2017-05-08 13:30:00,26.96,26.97,26.94,26.96,76562.0,15.0093,15.0148,14.9981,15.0093,76562.0
2017-05-08 14:00:00,26.95,26.98,26.95,26.98,112364.0,15.0037,15.0204,15.0037,15.0204,112364.0
2017-05-08 14:30:00,26.98,26.98,26.96,26.97,93545.0,15.0204,15.0204,15.0093,15.0148,93545.0
2017-05-08 15:00:00,26.97,26.98,26.95,26.96,144194.0,15.0148,15.0204,15.0037,15.0093,144194.0
2017-05-08 15:30:00,26.96,26.98,26.93,26.95,379362.0,15.0093,15.0204,14.9926,15.0037,379362.0
2017-05-09 09:30:00,26.87,26.94,26.83,26.88,592249.0,14.9592,14.9981,14.9369,14.9647,592249.0
2017-05-09 10:00:00,26.88,26.89,26.72,26.75,812745.0,14.9647,14.9703,14.8756,14.8923,812745.0
2017-05-09 10:30:00,26.75,26.85,26.73,26.84,390435.0,14.8923,14.948,14.8812,14.9424,390435.0
2017-05-09 11:00:00,26.84,26.93,26.82,26.92,234206.0,14.9424,14.9926,14.9313,14.987,234206.0
2017-05-09 11:30:00,26.91,26.96,26.9,26.94,158534.0,14.9814,15.0093,14.9759,14.9981,158534.0
2017-05-09 12:00:00,26.95,26.96,26.89,26.89,102654.0,15.0037,15.0093,14.9703,14.9703,102654.0
2017-05-09 12:30:00,26.9,26.91,26.88,26.89,141983.0,14.9759,14.9814,14.9647,14.9703,141983.0
2017-05-09 13:00:00,26.89,26.91,26.86,26.88,180385.0,14.9703,14.9814,14.9536,14.9647,180385.0
2017-05-09 13:30:00,26.87,26.91,26.87,26.91,92102.0,14.9592,14.9814,14.9592,14.9814,92102.0
2017-05-09 14:00:00,26.91,26.94,26.9,26.94,143134.0,14.9814,14.9981,14.9759,14.9981,143134.0
2017-05-09 14:30:00,26.94,26.94,26.91,26.92,148327.0,14.9981,14.9981,14.9814,14.987,148327.0
2017-05-09 15:00:00,26.92,26.94,26.91,26.92,171835.0,14.987,14.9981,14.9814,14.987,171835.0
2017-05-09 15:30:00,26.92,26.96,26.87,26.95,649823.0,14.987,15.0093,14.9592,15.0037,649823.0
2017-05-10 09:30:00,27.08,27.11,27.02,27.07,430698.0,15.0761,15.0928,15.0427,15.0705,430698.0
2017-05-10 10:00:00,27.08,27.25,27.07,27.25,381613.0,15.0761,15.1707,15.0705,15.1707,381613.0
2017-05-10 10:30:00,27.25,27.27,27.2,27.22,276367.0,15.1707,15.1818,15.1429,15.154,276367.0
2017-05-10 11:00:00,27.22,27.22,27.14,27.17,349162.0,15.154,15.154,15.1095,15.1262,349162.0
2017-05-10 11:30:00,27.17,27.17,27.13,27.14,214777.0,15.1262,15.1262,15.1039,15.1095,214777.0
2017-05-10 12:00:00,27.15,27.16,27.14,27.16,65448.0,15.115,15.1206,15.1095,15.1206,65448.0
2017-05-10 12:30:00,27.15,27.17,27.14,27.16,96451.0,15.115,15.1262,15.1095,15.1206,96451.0
2017-05-10 13:00:00,27.15,27.16,27.12,27.14,134235.0,15.115,15.1206,15.0983,15.1095,134235.0
2017-05-10 13:30:00,27.13,27.15,27.12,27.13,161964.0,15.1039,15.115,15.0983,15.1039,161964.0
2017-05-10 14:00:00,27.13,27.14,27.11,27.12,133027.0,15.1039,15.1095,15.0928,15.0983,133027.0
2017-05-10 14:30:00,27.12,27.22,27.11,27.17,1087598.0,15.0983,15.154,15.0928,15.1262,1087598.0
2017-05-10 15:00:00,27.16,27.19,27.15,27.17,208971.0,15.1206,15.1373,15.115,15.1262,208971.0
2017-05-10 15:30:00,27.16,27.18,27.13,27.14,545238.0,15.1206,15.1317,15.1039,15.1095,545238.0
2017-05-11 09:30:00,26.94,26.99,26.89,26.99,365337.0,14.9981,15.026,14.9703,15.026,365337.0
2017-05-11 10:00:00,26.98,27.04,26.95,26.97,235410.0,15.0204,15.0538,15.0037,15.0148,235410.0
2017-05-11 10:30:00,26.97,26.98,26.92,26.95,322039.0,15.0148,15.0204,14.987,15.0037,322039.0
2017-05-11 11:00:00,26.96,26.99,26.92,26.98,255741.0,15.0093,15.026,14.987,15.0204,255741.0
2017-05-11 11:30:00,26.97,26.98,26.93,26.95,249735.0,15.0148,15.0204,14.9926,15.0037,249735.0
2017-05-11 12:00:00,26.94,26.96,26.92,26.92,147563.0,14.9981,15.0093,14.987,14.987,147563.0
2017-05-11 12:30:00,26.93,26.93,26.9,26.9,155146.0,14.9926,14.9926,14.9759,14.9759,155146.0
2017-05-11 13:00:00,26.91,26.94,26.9,26.91,125634.0,14.9814,14.9981,14.9759,14.9814,125634.0
2017-05-11 13:30:00,26.91,26.93,26.87,26.89,369571.0,14.9814,14.9926,14.9592,14.9703,369571.0
2017-05-11 14:00:00,26.88,26.94,26.87,26.93,163283.0,14.9647,14.9981,14.9592,14.9926,163283.0
2017-05-11 14:30:00,26.93,26.95,26.92,26.93,127387.0,14.9926,15.0037,14.987,14.9926,127387.0
2017-05-11 15:00:00,26.93,26.95,26.92,26.94,165614.0,14.9926,15.0037,14.987,14.9981,165614.0
2017-05-11 15:30:00,26.94,26.96,26.92,26.94,540298.0,14.9981,15.0093,14.987,14.9981,540298.0
2017-05-12 09:30:00,27.5,27.53,27.39,27.53,793638.0,15.3099,15.3266,15.2486,15.3266,793638.0
2017-05-12 10:00:00,27.53,27.59,27.51,27.58,509044.0,15.3266,15.36,15.3155,15.3544,509044.0
2017-05-12 10:30:00,27.58,27.61,27.56,27.6,336500.0,15.3544,15.3711,15.3433,15.3656,336500.0
2017-05-12 11:00:00,27.6,27.65,27.56,27.59,853180.0,15.3656,15.3934,15.3433,15.36,853180.0
2017-05-12 11:30:00,27.59,27.61,27.55,27.6,307661.0,15.36,15.3711,15.3377,15.3656,307661.0
2017-05-12 12:00:00,27.6,27.6,27.53,27.54,161535.0,15.3656,15.3656,15.3266,15.3322,161535.0
2017-05-12 12:30:00,27.54,27.55,27.51,27.51,139350.0,15.3322,15.3377,15.3155,15.3155,139350.0
2017-05-12 13:00:00,27.51,27.53,27.49,27.5,250198.0,15.3155,15.3266,15.3043,15.3099,250198.0
2017-05-12 13:30:00,27.5,27.52,27.49,27.52,147897.0,15.3099,15.321,15.3043,15.321,147897.0
2017-05-12 14:00:00,27.53,27.58,27.52,27.57,148656.0,15.3266,15.3544,15.321,15.3489,148656.0
2017-05-12 14:30:00,27.56,27.6,27.56,27.6,103138.0,15.3433,15.3656,15.3433,15.3656,103138.0
2017-05-12 15:00:00,27.6,27.61,27.56,27.56,189834.0,15.3656,15.3711,15.3433,15.3433,189834.0
2017-05-12 15:30:00,27.56,27.59,27.54,27.58,588034.0,15.3433,15.36,15.3322,15.3544,588034.0
2017-05-15 09:30:00,27.47,27.51,27.42,27.5,279836.0,15.2932,15.3155,15.2653,15.3099,279836.0
2017-05-15 10:00:00,27.5,27.63,27.49,27.62,273817.0,15.3099,15.3823,15.3043,15.3767,273817.0
2017-05-15 10:30:00,27.62,27.67,27.58,27.67,198453.0,15.3767,15.4045,15.3544,15.4045,198453.0
2017-05-15 11:00:00,27.67,27.67,27.57,27.57,278799.0,15.4045,15.4045,15.3489,15.3489,278799.0
2017-05-15 11:30:00,27.58,27.63,27.57,27.59,135972.0,15.3544,15.3823,15.3489,15.36,135972.0
2017-05-15 12:00:00,27.6,27.61,27.58,27.59,108142.0,15.3656,15.3711,15.3544,15.36,108142.0
2017-05-15 12:30:00,27.59,27.61,27.59,27.61,96571.0,15.36,15.3711,15.36,15.3711,96571.0
2017-05-15 13:00:00,27.6,27.63,27.6,27.62,62178.0,15.3656,15.3823,15.3656,15.3767,62178.0
2017-05-15 13:30:00,27.62,27.63,27.58,27.59,107030.0,15.3767,15.3823,15.3544,15.36,107030.0
2017-05-15 14:00:00,27.6,27.6,27.56,27.56,112999.0,15.3656,15.3656,15.3433,15.3433,112999.0
2017-05-15 14:30:00,27.56,27.58,27.56,27.56,92527.0,15.3433,15.3544,15.3433,15.3433,92527.0
2017-05-15 15:00:00,27.56,27.58,27.55,27.55,150481.0,15.3433,15.3544,15.3377,15.3377,150481.0
2017-05-15 15:30:00,27.55,27.61,27.54,27.59,624097.0,15.3377,15.3711,15.3322,15.36,624097.0
2017-05-16 09:30:00,28.78,28.88,28.71,28.84,1534917.0,16.0225,16.0782,15.9835,16.0559,1534917.0
2017-05-16 10:00:00,28.84,28.91,28.7,28.74,629630.0,16.0559,16.0949,15.978,16.0002,629630.0
2017-05-16 10:30:00,28.74,28.8,28.63,28.7,553487.0,16.0002,16.0336,15.939,15.978,553487.0
2017-05-16 11:00:00,28.7,28.75,28.56,28.71,557150.0,15.978,16.0058,15.9,15.9835,557150.0
2017-05-16 11:30:00,28.72,28.72,28.63,28.63,272039.0,15.9891,15.9891,15.939,15.939,272039.0
2017-05-16 12:00:00,28.63,28.73,28.63,28.71,181080.0,15.939,15.9947,15.939,15.9835,181080.0
2017-05-16 12:30:00,28.7,28.73,28.69,28.72,144013.0,15.978,15.9947,15.9724,15.9891,144013.0
2017-05-16 13:00:00,28.72,28.74,28.66,28.71,236207.0,15.9891,16.0002,15.9557,15.9835,236207.0
2017-05-16 13:30:00,28.71,28.72,28.7,28.71,127723.0,15.9835,15.9891,15.978,15.9835,127723.0
2017-05-16 14:00:00,28.71,28.75,28.7,28.71,229959.0,15.9835,16.0058,15.978,15.9835,229959.0
2017-05-16 14:30:00,28.71,28.72,28.7,28.71,168867.0,15.9835,15.9891,15.978,15.9835,168867.0
2017-05-16 15:00:00,28.71,28.71,28.67,28.7,259132.0,15.9835,15.9835,15.9613,15.978,259132.0
2017-05-16 15:30:00,28.7,28.7,28.64,28.69,770193.0,15.978,15.978,15.9446,15.9724,770193.0
2017-05-17 09:30:00,28.97,29.08,28.96,28.98,843689.0,16.1283,16.1895,16.1227,16.1338,843689.0
2017-05-17 10:00:00,28.98,29.0,28.94,28.99,405174.0,16.1338,16.145,16.1116,16.1394,405174.0
2017-05-17 10:30:00,28.98,29.03,28.91,28.91,482187.0,16.1338,16.1617,16.0949,16.0949,482187.0
2017-05-17 11:00:00,28.91,29.08,28.9,29.07,808724.0,16.0949,16.1895,16.0893,16.1839,808724.0
2017-05-17 11:30:00,29.08,29.13,29.04,29.13,607896.0,16.1895,16.2173,16.1672,16.2173,607896.0
2017-05-17 12:00:00,29.13,29.17,29.11,29.17,321606.0,16.2173,16.2396,16.2062,16.2396,321606.0
2017-05-17 12:30:00,29.16,29.19,29.13,29.14,216665.0,16.234,16.2507,16.2173,16.2229,216665.0
2017-05-17 13:00:00,29.14,29.14,29.06,29.11,250485.0,16.2229,16.2229,16.1784,16.2062,250485.0
2017-05-17 13:30:00,29.11,29.13,29.06,29.11,304872.0,16.2062,16.2173,16.1784,16.2062,304872.0
2017-05-17 14:00:00,29.11,29.16,29.07,29.08,353270.0,16.2062,16.234,16.1839,16.1895,353270.0
2017-05-17 14:30:00,29.08,29.1,28.95,28.96,570696.0,16.1895,16.2006,16.1171,16.1227,570696.0
2017-05-17 15:00:00,28.96,28.97,28.91,28.91,370085.0,16.1227,16.1283,16.0949,16.0949,370085.0
2017-05-17 15:30:00,28.92,28.93,28.83,28.84,1182291.0,16.1004,16.106,16.0503,16.0559,1182291.0
2017-05-18 09:30:00,28.99,29.02,28.85,28.93,992968.0,16.1394,16.1561,16.0615,16.106,992968.0
2017-05-18 10:00:00,28.94,29.01,28.92,29.0,554991.0,16.1116,16.1505,16.1004,16.145,554991.0
2017-05-18 10:30:00,28.99,29.03,28.92,28.95,266722.0,16.1394,16.1617,16.1004,16.1171,266722.0
2017-05-18 11:00:00,28.95,29.04,28.95,29.03,391243.0,16.1171,16.1672,16.1171,16.1617,391243.0
2017-05-18 11:30:00,29.03,29.07,29.01,29.06,300167.0,16.1617,16.1839,16.1505,16.1784,300167.0
2017-05-18 12:00:00,29.05,29.08,29.03,29.06,189037.0,16.1728,16.1895,16.1617,16.1784,189037.0
2017-05-18 12:30:00,29.07,29.1,29.06,29.08,238796.0,16.1839,16.2006,16.1784,16.1895,238796.0
2017-05-18 13:00:00,29.07,29.09,29.06,29.07,251054.0,16.1839,16.1951,16.1784,16.1839,251054.0
2017-05-18 13:30:00,29.07,29.07,28.93,28.97,433763.0,16.1839,16.1839,16.106,16.1283,433763.0
2017-05-18 14:00:00,28.97,29.03,28.96,29.03,243254.0,16.1283,16.1617,16.1227,16.1617,243254.0
2017-05-18 14:30:00,29.03,29.05,29.01,29.02,272117.0,16.1617,16.1728,16.1505,16.1561,272117.0
2017-05-18 15:00:00,29.02,29.04,29.0,29.01,396756.0,16.1561,16.1672,16.145,16.1505,396756.0
2017-05-18 15:30:00,29.0,29.04,28.97,29.01,736174.0,16.145,16.1672,16.1283,16.1505,736174.0
2017-05-19 09:30:00,29.15,29.18,29.05,29.08,597876.0,16.2285,16.2452,16.1728,16.1895,597876.0
2017-05-19 10:00:00,29.09,29.2,29.09,29.17,771786.0,16.1951,16.2563,16.1951,16.2396,771786.0
2017-05-19 10:30:00,29.18,29.18,29.03,29.04,324469.0,16.2452,16.2452,16.1617,16.1672,324469.0
2017-05-19 11:00:00,29.05,29.11,29.05,29.05,521113.0,16.1728,16.2062,16.1728,16.1728,521113.0
2017-05-19 11:30:00,29.06,29.14,29.05,29.13,254840.0,16.1784,16.2229,16.1728,16.2173,254840.0
2017-05-19 12:00:00,29.12,29.14,29.09,29.11,123927.0,16.2118,16.2229,16.1951,16.2062,123927.0
2017-05-19 12:30:00,29.11,29.13,29.1,29.11,116454.0,16.2062,16.2173,16.2006,16.2062,116454.0
2017-05-19 13:00:00,29.11,29.12,29.09,29.11,125021.0,16.2062,16.2118,16.1951,16.2062,125021.0
2017-05-19 13:30:00,29.11,29.15,29.1,29.15,146280.0,16.2062,16.2285,16.2006,16.2285,146280.0
2017-05-19 14:00:00,29.15,29.19,29.14,29.18,162751.0,16.2285,16.2507,16.2229,16.2452,162751.0
2017-05-19 14:30:00,29.19,29.21,29.18,29.2,208948.0,16.2507,16.2619,16.2452,16.2563,208948.0
2017-05-19 15:00:00,29.2,29.21,29.14,29.16,293557.0,16.2563,16.2619,16.2229,16.234,293557.0
2017-05-19 15:30:00,29.16,29.18,29.12,29.17,545528.0,16.234,16.2452,16.2118,16.2396,545528.0
2017-05-22 09:30:00,29.58,29.68,29.55,29.67,636343.0,16.4679,16.5235,16.4512,16.518,636343.0
2017-05-22 10:00:00,29.66,29.8,29.66,29.76,606154.0,16.5124,16.5903,16.5124,16.5681,606154.0
2017-05-22 10:30:00,29.76,29.8,29.72,29.75,439978.0,16.5681,16.5903,16.5458,16.5625,439978.0
2017-05-22 11:00:00,29.75,29.75,29.62,29.64,528068.0,16.5625,16.5625,16.4901,16.5013,528068.0
2017-05-22 11:30:00,29.64,29.65,29.57,29.59,367957.0,16.5013,16.5068,16.4623,16.4734,367957.0
2017-05-22 12:00:00,29.59,29.6,29.56,29.6,245986.0,16.4734,16.479,16.4567,16.479,245986.0
2017-05-22 12:30:00,29.6,29.69,29.59,29.69,288050.0,16.479,16.5291,16.4734,16.5291,288050.0
2017-05-22 13:00:00,29.69,29.69,29.64,29.65,195751.0,16.5291,16.5291,16.5013,16.5068,195751.0
2017-05-22 13:30:00,29.65,29.65,29.61,29.64,455808.0,16.5068,16.5068,16.4846,16.5013,455808.0
2017-05-22 14:00:00,29.64,29.66,29.63,29.66,152518.0,16.5013,16.5124,16.4957,16.5124,152518.0
2017-05-22 14:30:00,29.66,29.67,29.62,29.63,387929.0,16.5124,16.518,16.4901,16.4957,387929.0
2017-05-22 15:00:00,29.63,29.63,29.61,29.62,221543.0,16.4957,16.4957,16.4846,16.4901,221543.0
2017-05-22 15:30:00,29.61,29.63,29.57,29.63,1121731.0,16.4846,16.4957,16.4623,16.4957,1121731.0
2017-05-23 09:30:00,29.62,29.66,29.6,29.63,621096.0,16.4901,16.5124,16.479,16.4957,621096.0
2017-05-23 10:00:00,29.63,29.66,29.53,29.57,324468.0,16.4957,16.5124,16.44,16.4623,324468.0
2017-05-23 10:30:00,29.56,29.58,29.51,29.54,274640.0,16.4567,16.4679,16.4289,16.4456,274640.0
2017-05-23 11:00:00,29.54,29.64,29.52,29.63,298003.0,16.4456,16.5013,16.4345,16.4957,298003.0
2017-05-23 11:30:00,29.63,29.65,29.57,29.57,132810.0,16.4957,16.5068,16.4623,16.4623,132810.0
2017-05-23 12:00:00,29.58,29.59,29.52,29.53,147519.0,16.4679,16.4734,16.4345,16.44,147519.0
2017-05-23 12:30:00,29.54,29.54,29.49,29.51,170530.0,16.4456,16.4456,16.4178,16.4289,170530.0
2017-05-23 13:00:00,29.51,29.58,29.5,29.58,80023.0,16.4289,16.4679,16.4233,16.4679,80023.0
2017-05-23 13:30:00,29.58,29.58,29.55,29.57,144150.0,16.4679,16.4679,16.4512,16.4623,144150.0
2017-05-23 14:00:00,29.57,29.58,29.54,29.55,128456.0,16.4623,16.4679,16.4456,16.4512,128456.0
2017-05-23 14:30:00,29.55,29.55,29.48,29.51,213906.0,16.4512,16.4512,16.4122,16.4289,213906.0
2017-05-23 15:00:00,29.51,29.52,29.48,29.49,221678.0,16.4289,16.4345,16.4122,16.4178,221678.0
2017-05-23 15:30:00,29.5,29.52,29.49,29.5,396299.0,16.4233,16.4345,16.4178,16.4233,396299.0
2017-05-24 09:30:00,29.6,29.63,29.52,29.61,381908.0,16.479,16.4957,16.4345,16.4846,381908.0
2017-05-24 10:00:00,29.61,29.62,29.53,29.54,279299.0,16.4846,16.4901,16.44,16.4456,279299.0
2017-05-24 10:30:00,29.55,29.63,29.54,29.58,182057.0,16.4512,16.4957,16.4456,16.4679,182057.0
2017-05-24 11:00:00,29.58,29.59,29.53,29.55,280189.0,16.4679,16.4734,16.44,16.4512,280189.0
2017-05-24 11:30:00,29.55,29.63,29.55,29.59,184523.0,16.4512,16.4957,16.4512,16.4734,184523.0
2017-05-24 12:00:00,29.59,29.6,29.56,29.59,101475.0,16.4734,16.479,16.4567,16.4734,101475.0
2017-05-24 12:30:00,29.59,29.62,29.58,29.6,126220.0,16.4734,16.4901,16.4679,16.479,126220.0
2017-05-24 13:00:00,29.6,29.63,29.59,29.62,179766.0,16.479,16.4957,16.4734,16.4901,179766.0
2017-05-24 13:30:00,29.62,29.64,29.61,29.63,143527.0,16.4901,16.5013,16.4846,16.4957,143527.0
2017-05-24 14:00:00,29.62,29.67,29.61,29.65,297654.0,16.4901,16.518,16.4846,16.5068,297654.0
2017-05-24 14:30:00,29.64,29.65,29.62,29.65,162463.0,16.5013,16.5068,16.4901,16.5068,162463.0
2017-05-24 15:00:00,29.65,29.66,29.6,29.63,287717.0,16.5068,16.5124,16.479,16.4957,287717.0
2017-05-24 15:30:00,29.63,29.65,29.58,29.63,589204.0,16.4957,16.5068,16.4679,16.4957,589204.0
2017-05-25 09:30:00,29.92,29.94,29.83,29.93,612717.0,16.6572,16.6683,16.6071,16.6627,612717.0
2017-05-25 10:00:00,29.93,29.96,29.92,29.93,258577.0,16.6627,16.6794,16.6572,16.6627,258577.0
2017-05-25 10:30:00,29.92,29.94,29.85,29.91,343152.0,16.6572,16.6683,16.6182,16.6516,343152.0
2017-05-25 11:00:00,29.91,29.98,29.88,29.97,483935.0,16.6516,16.6906,16.6349,16.685,483935.0
2017-05-25 11:30:00,29.97,29.98,29.89,29.92,219121.0,16.685,16.6906,16.6405,16.6572,219121.0
2017-05-25 12:00:00,29.92,29.95,29.9,29.93,191952.0,16.6572,16.6739,16.646,16.6627,191952.0
2017-05-25 12:30:00,29.93,29.98,29.92,29.96,277116.0,16.6627,16.6906,16.6572,16.6794,277116.0
2017-05-25 13:00:00,29.96,29.98,29.93,29.95,218778.0,16.6794,16.6906,16.6627,16.6739,218778.0
2017-05-25 13:30:00,29.95,29.95,29.9,29.91,311429.0,16.6739,16.6739,16.646,16.6516,311429.0
2017-05-25 14:00:00,29.91,29.92,29.88,29.9,318050.0,16.6516,16.6572,16.6349,16.646,318050.0
2017-05-25 14:30:00,29.9,29.93,29.88,29.88,439609.0,16.646,16.6627,16.6349,16.6349,439609.0
2017-05-25 15:00:00,29.89,29.9,29.86,29.87,515084.0,16.6405,16.646,16.6238,16.6293,515084.0
2017-05-25 15:30:00,29.88,29.93,29.87,29.91,1037983.0,16.6349,16.6627,16.6293,16.6516,1037983.0
2017-05-26 09:30:00,29.71,29.78,29.7,29.76,307905.0,16.5402,16.5792,16.5347,16.5681,307905.0
2017-05-26 10:00:00,29.76,29.86,29.73,29.86,202415.0,16.5681,16.6238,16.5514,16.6238,202415.0
2017-05-26 10:30:00,29.85,29.86,29.79,29.8,261100.0,16.6182,16.6238,16.5848,16.5903,261100.0
2017-05-26 11:00:00,29.8,29.87,29.76,29.85,350746.0,16.5903,16.6293,16.5681,16.6182,350746.0
2017-05-26 11:30:00,29.85,29.86,29.83,29.85,88834.0,16.6182,16.6238,16.6071,16.6182,88834.0
2017-05-26 12:00:00,29.85,29.85,29.83,29.84,62545.0,16.6182,16.6182,16.6071,16.6126,62545.0
2017-05-26 12:30:00,29.84,29.88,29.83,29.86,126129.0,16.6126,16.6349,16.6071,16.6238,126129.0
2017-05-26 13:00:00,29.85,29.91,29.85,29.9,121076.0,16.6182,16.6516,16.6182,16.646,121076.0
2017-05-26 13:30:00,29.9,29.92,29.86,29.86,111960.0,16.646,16.6572,16.6238,16.6238,111960.0
2017-05-26 14:00:00,29.86,29.92,29.84,29.92,219600.0,16.6238,16.6572,16.6126,16.6572,219600.0
2017-05-26 14:30:00,29.92,29.93,29.91,29.92,117764.0,16.6572,16.6627,16.6516,16.6572,117764.0
2017-05-26 15:00:00,29.91,29.92,29.88,29.91,174962.0,16.6516,16.6572,16.6349,16.6516,174962.0
2017-05-26 15:30:00,29.91,29.99,29.9,29.97,870653.0,16.6516,16.6961,16.646,16.685,870653.0
2017-05-30 09:30:00,29.8,29.85,29.75,29.81,838361.0,16.5903,16.6182,16.5625,16.5959,838361.0
2017-05-30 10:00:00,29.8,29.84,29.75,29.82,206759.0,16.5903,16.6126,16.5625,16.6015,206759.0
2017-05-30 10:30:00,29.82,29.85,29.78,29.8,247708.0,16.6015,16.6182,16.5792,16.5903,247708.0
2017-05-30 11:00:00,29.8,29.93,29.78,29.91,348252.0,16.5903,16.6627,16.5792,16.6516,348252.0
2017-05-30 11:30:00,29.91,29.96,29.91,29.93,164181.0,16.6516,16.6794,16.6516,16.6627,164181.0
2017-05-30 12:00:00,29.93,29.95,29.92,29.95,104150.0,16.6627,16.6739,16.6572,16.6739,104150.0
2017-05-30 12:30:00,29.95,29.95,29.94,29.94,90694.0,16.6739,16.6739,16.6683,16.6683,90694.0
2017-05-30 13:00:00,29.95,29.95,29.92,29.92,134232.0,16.6739,16.6739,16.6572,16.6572,134232.0
2017-05-30 13:30:00,29.93,29.93,29.85,29.85,146258.0,16.6627,16.6627,16.6182,16.6182,146258.0
2017-05-30 14:00:00,29.86,29.89,29.83,29.89,156005.0,16.6238,16.6405,16.6071,16.6405,156005.0
2017-05-30 14:30:00,29.89,29.9,29.88,29.9,193912.0,16.6405,16.646,16.6349,16.646,193912.0
2017-05-30 15:00:00,29.89,29.93,29.88,29.93,204457.0,16.6405,16.6627,16.6349,16.6627,204457.0
2017-05-30 15:30:00,29.93,29.94,29.86,29.87,631860.0,16.6627,16.6683,16.6238,16.6293,631860.0
2017-05-31 09:30:00,30.23,30.3,30.21,30.22,891457.0,16.8297,16.8687,16.8186,16.8242,891457.0
2017-05-31 10:00:00,30.23,30.24,30.02,30.05,374734.0,16.8297,16.8353,16.7128,16.7295,374734.0
2017-05-31 10:30:00,30.05,30.37,30.02,30.35,596981.0,16.7295,16.9077,16.7128,16.8965,596981.0
2017-05-31 11:00:00,30.35,30.39,30.22,30.27,815095.0,16.8965,16.9188,16.8242,16.852,815095.0
2017-05-31 11:30:00,30.27,30.31,30.24,30.31,384046.0,16.852,16.8743,16.8353,16.8743,384046.0
2017-05-31 12:00:00,30.3,30.34,30.3,30.31,125515.0,16.8687,16.891,16.8687,16.8743,125515.0
2017-05-31 12:30:00,30.31,30.32,30.29,30.32,123875.0,16.8743,16.8798,16.8631,16.8798,123875.0
2017-05-31 13:00:00,30.32,30.34,30.27,30.28,164446.0,16.8798,16.891,16.852,16.8576,164446.0
2017-05-31 13:30:00,30.28,30.31,30.26,30.3,200920.0,16.8576,16.8743,16.8464,16.8687,200920.0
2017-05-31 14:00:00,30.29,30.31,30.27,30.27,143654.0,16.8631,16.8743,16.852,16.852,143654.0
2017-05-31 14:30:00,30.28,30.29,30.27,30.28,133059.0,16.8576,16.8631,16.852,16.8576,133059.0
2017-05-31 15:00:00,30.28,30.3,30.27,30.28,318837.0,16.8576,16.8687,16.852,16.8576,318837.0
2017-05-31 15:30:00,30.28,30.29,30.25,30.27,393898.0,16.8576,16.8631,16.8409,16.852,393898.0
2017-06-01 09:30:00,30.35,30.37,30.29,30.3,418025.0,16.8965,16.9077,16.8631,16.8687,418025.0
2017-06-01 10:00:00,30.31,30.32,30.02,30.08,668030.0,16.8743,16.8798,16.7128,16.7462,668030.0
2017-06-01 10:30:00,30.08,30.09,29.93,30.05,504175.0,16.7462,16.7518,16.6627,16.7295,504175.0
2017-06-01 11:00:00,30.05,30.09,30.03,30.07,387146.0,16.7295,16.7518,16.7184,16.7407,387146.0
2017-06-01 11:30:00,30.08,30.09,30.02,30.06,277236.0,16.7462,16.7518,16.7128,16.7351,277236.0
2017-06-01 12:00:00,30.05,30.07,30.04,30.05,98502.0,16.7295,16.7407,16.724,16.7295,98502.0
2017-06-01 12:30:00,30.04,30.06,30.02,30.02,127470.0,16.724,16.7351,16.7128,16.7128,127470.0
2017-06-01 13:00:00,30.03,30.06,30.02,30.05,73862.0,16.7184,16.7351,16.7128,16.7295,73862.0
2017-06-01 13:30:00,30.05,30.06,30.02,30.03,89043.0,16.7295,16.7351,16.7128,16.7184,89043.0
2017-06-01 14:00:00,30.03,30.04,30.02,30.03,152476.0,16.7184,16.724,16.7128,16.7184,152476.0
2017-06-01 14:30:00,30.03,30.04,30.01,30.04,129646.0,16.7184,16.724,16.7073,16.724,129646.0
2017-06-01 15:00:00,30.03,30.05,30.03,30.04,141568.0,16.7184,16.7295,16.7184,16.724,141568.0
2017-06-01 15:30:00,30.04,30.09,30.03,30.08,429346.0,16.724,16.7518,16.7184,16.7462,429346.0
2017-06-02 09:30:00,29.98,30.01,29.89,29.92,504855.0,16.6906,16.7073,16.6405,16.6572,504855.0
2017-06-02 10:00:00,29.92,30.0,29.89,29.99,272431.0,16.6572,16.7017,16.6405,16.6961,272431.0
2017-06-02 10:30:00,29.99,30.02,29.97,30.01,190105.0,16.6961,16.7128,16.685,16.7073,190105.0
2017-06-02 11:00:00,30.0,30.06,29.99,30.05,216591.0,16.7017,16.7351,16.6961,16.7295,216591.0
2017-06-02 11:30:00,30.04,30.12,30.04,30.08,149649.0,16.724,16.7685,16.724,16.7462,149649.0
2017-06-02 12:00:00,30.07,30.12,30.06,30.11,164380.0,16.7407,16.7685,16.7351,16.7629,164380.0
2017-06-02 12:30:00,30.12,30.12,30.08,30.1,147308.0,16.7685,16.7685,16.7462,16.7574,147308.0
2017-06-02 13:00:00,30.09,30.13,30.08,30.13,164580.0,16.7518,16.7741,16.7462,16.7741,164580.0
2017-06-02 13:30:00,30.13,30.15,30.12,30.15,165671.0,16.7741,16.7852,16.7685,16.7852,165671.0
2017-06-02 14:00:00,30.15,30.16,30.13,30.14,205698.0,16.7852,16.7908,16.7741,16.7796,205698.0
2017-06-02 14:30:00,30.13,30.18,30.13,30.16,203215.0,16.7741,16.8019,16.7741,16.7908,203215.0
2017-06-02 15:00:00,30.16,30.18,30.15,30.16,299741.0,16.7908,16.8019,16.7852,16.7908,299741.0
2017-06-02 15:30:00,30.16,30.19,30.13,30.18,507742.0,16.7908,16.8075,16.7741,16.8019,507742.0
2017-06-05 09:30:00,30.08,30.15,30.06,30.15,328945.0,16.7462,16.7852,16.7351,16.7852,328945.0
2017-06-05 10:00:00,30.15,30.17,30.1,30.13,157521.0,16.7852,16.7963,16.7574,16.7741,157521.0
2017-06-05 10:30:00,30.12,30.18,30.11,30.17,227151.0,16.7685,16.8019,16.7629,16.7963,227151.0
2017-06-05 11:00:00,30.17,30.23,30.14,30.22,370883.0,16.7963,16.8297,16.7796,16.8242,370883.0
2017-06-05 11:30:00,30.21,30.24,30.21,30.23,61479.0,16.8186,16.8353,16.8186,16.8297,61479.0
2017-06-05 12:00:00,30.23,30.25,30.22,30.23,94243.0,16.8297,16.8409,16.8242,16.8297,94243.0
2017-06-05 12:30:00,30.23,30.24,30.21,30.22,74114.0,16.8297,16.8353,16.8186,16.8242,74114.0
2017-06-05 13:00:00,30.22,30.25,30.21,30.22,121124.0,16.8242,16.8409,16.8186,16.8242,121124.0
2017-06-05 13:30:00,30.23,30.23,30.2,30.21,81885.0,16.8297,16.8297,16.813,16.8186,81885.0
2017-06-05 14:00:00,30.21,30.21,30.17,30.18,208457.0,16.8186,16.8186,16.7963,16.8019,208457.0
2017-06-05 14:30:00,30.19,30.19,30.15,30.15,79046.0,16.8075,16.8075,16.7852,16.7852,79046.0
2017-06-05 15:00:00,30.16,30.17,30.15,30.17,139661.0,16.7908,16.7963,16.7852,16.7963,139661.0
2017-06-05 15:30:00,30.17,30.19,30.16,30.18,333309.0,16.7963,16.8075,16.7908,16.8019,333309.0
2017-06-06 09:30:00,29.93,30.05,29.91,30.04,1016505.0,16.6627,16.7295,16.6516,16.724,1016505.0
2017-06-06 10:00:00,30.04,30.13,30.02,30.12,402121.0,16.724,16.7741,16.7128,16.7685,402121.0
2017-06-06 10:30:00,30.12,30.14,30.07,30.1,203963.0,16.7685,16.7796,16.7407,16.7574,203963.0
2017-06-06 11:00:00,30.1,30.16,30.08,30.16,339389.0,16.7574,16.7908,16.7462,16.7908,339389.0
2017-06-06 11:30:00,30.17,30.22,30.16,30.21,88619.0,16.7963,16.8242,16.7908,16.8186,88619.0
2017-06-06 12:00:00,30.21,30.22,30.19,30.2,99578.0,16.8186,16.8242,16.8075,16.813,99578.0
2017-06-06 12:30:00,30.2,30.2,30.16,30.16,100795.0,16.813,16.813,16.7908,16.7908,100795.0
2017-06-06 13:00:00,30.17,30.18,30.14,30.15,157996.0,16.7963,16.8019,16.7796,16.7852,157996.0
2017-06-06 13:30:00,30.15,30.15,30.11,30.12,94581.0,16.7852,16.7852,16.7629,16.7685,94581.0
2017-06-06 14:00:00,30.13,30.13,30.11,30.12,136895.0,16.7741,16.7741,16.7629,16.7685,136895.0
2017-06-06 14:30:00,30.12,30.14,30.09,30.12,164437.0,16.7685,16.7796,16.7518,16.7685,164437.0
2017-06-06 15:00:00,30.11,30.15,30.11,30.13,240029.0,16.7629,16.7852,16.7629,16.7741,240029.0
2017-06-06 15:30:00,30.13,30.15,30.1,30.13,522026.0,16.7741,16.7852,16.7574,16.7741,522026.0
2017-06-07 09:30:00,29.18,29.21,29.13,29.18,479246.0,16.8892,16.9066,16.8603,16.8892,479246.0
2017-06-07 10:00:00,29.18,29.22,29.12,29.13,269607.0,16.8892,16.9124,16.8545,16.8603,269607.0
2017-06-07 10:30:00,29.13,29.13,29.01,29.01,532027.0,16.8603,16.8603,16.7908,16.7908,532027.0
2017-06-07 11:00:00,29.02,29.04,28.95,28.97,508167.0,16.7966,16.8082,16.7561,16.7677,508167.0
2017-06-07 11:30:00,28.97,28.97,28.92,28.94,118649.0,16.7677,16.7677,16.7387,16.7503,118649.0
2017-06-07 12:00:00,28.94,28.94,28.89,28.9,109719.0,16.7503,16.7503,16.7214,16.7271,109719.0
2017-06-07 12:30:00,28.9,28.94,28.89,28.94,88292.0,16.7271,16.7503,16.7214,16.7503,88292.0
2017-06-07 13:00:00,28.94,29.0,28.93,28.98,143590.0,16.7503,16.785,16.7445,16.7735,143590.0
2017-06-07 13:30:00,28.97,28.99,28.95,28.97,182575.0,16.7677,16.7792,16.7561,16.7677,182575.0
2017-06-07 14:00:00,28.97,29.0,28.97,28.99,162805.0,16.7677,16.785,16.7677,16.7792,162805.0
2017-06-07 14:30:00,28.98,28.99,28.96,28.99,135572.0,16.7735,16.7792,16.7619,16.7792,135572.0
2017-06-07 15:00:00,28.99,28.99,28.96,28.97,135637.0,16.7792,16.7792,16.7619,16.7677,135637.0
2017-06-07 15:30:00,28.97,29.04,28.97,29.03,417018.0,16.7677,16.8082,16.7677,16.8024,417018.0
2017-06-08 09:30:00,28.82,28.84,28.72,28.74,636013.0,16.6808,16.6924,16.623,16.6345,636013.0
2017-06-08 10:00:00,28.74,28.79,28.7,28.75,327870.0,16.6345,16.6635,16.6114,16.6403,327870.0
2017-06-08 10:30:00,28.74,28.78,28.7,28.72,466523.0,16.6345,16.6577,16.6114,16.623,466523.0
2017-06-08 11:00:00,28.73,28.73,28.66,28.67,246029.0,16.6288,16.6288,16.5882,16.594,246029.0
2017-06-08 11:30:00,28.67,28.69,28.62,28.65,279412.0,16.594,16.6056,16.5651,16.5825,279412.0
2017-06-08 12:00:00,28.66,28.67,28.64,28.66,71404.0,16.5882,16.594,16.5767,16.5882,71404.0
2017-06-08 12:30:00,28.67,28.68,28.65,28.68,88421.0,16.594,16.5998,16.5825,16.5998,88421.0
2017-06-08 13:00:00,28.67,28.68,28.64,28.64,70172.0,16.594,16.5998,16.5767,16.5767,70172.0
2017-06-08 13:30:00,28.65,28.65,28.63,28.64,86622.0,16.5825,16.5825,16.5709,16.5767,86622.0
2017-06-08 14:00:00,28.65,28.65,28.62,28.63,102128.0,16.5825,16.5825,16.5651,16.5709,102128.0
2017-06-08 14:30:00,28.64,28.67,28.63,28.65,134021.0,16.5767,16.594,16.5709,16.5825,134021.0
2017-06-08 15:00:00,28.65,28.68,28.64,28.68,185485.0,16.5825,16.5998,16.5767,16.5998,185485.0
2017-06-08 15:30:00,28.68,28.7,28.66,28.69,361281.0,16.5998,16.6114,16.5882,16.6056,361281.0
2017-06-09 09:30:00,28.54,28.57,28.48,28.53,476047.0,16.5188,16.5361,16.4841,16.513,476047.0
2017-06-09 10:00:00,28.54,28.64,28.53,28.64,282894.0,16.5188,16.5767,16.513,16.5767,282894.0
2017-06-09 10:30:00,28.64,28.66,28.59,28.65,261407.0,16.5767,16.5882,16.5477,16.5825,261407.0
2017-06-09 11:00:00,28.64,28.67,28.59,28.61,374039.0,16.5767,16.594,16.5477,16.5593,374039.0
2017-06-09 11:30:00,28.61,28.63,28.56,28.62,241138.0,16.5593,16.5709,16.5304,16.5651,241138.0
2017-06-09 12:00:00,28.62,28.63,28.58,28.62,217408.0,16.5651,16.5709,16.5419,16.5651,217408.0
2017-06-09 12:30:00,28.62,28.62,28.57,28.59,146621.0,16.5651,16.5651,16.5361,16.5477,146621.0
2017-06-09 13:00:00,28.6,28.6,28.54,28.54,147527.0,16.5535,16.5535,16.5188,16.5188,147527.0
2017-06-09 13:30:00,28.55,28.55,28.48,28.48,198802.0,16.5246,16.5246,16.4841,16.4841,198802.0
2017-06-09 14:00:00,28.48,28.5,28.45,28.49,176475.0,16.4841,16.4956,16.4667,16.4898,176475.0
2017-06-09 14:30:00,28.49,28.5,28.36,28.41,551764.0,16.4898,16.4956,16.4146,16.4435,551764.0
2017-06-09 15:00:00,28.41,28.46,28.39,28.45,255513.0,16.4435,16.4725,16.432,16.4667,255513.0
2017-06-09 15:30:00,28.45,28.46,28.4,28.45,624148.0,16.4667,16.4725,16.4378,16.4667,624148.0
2017-06-12 09:30:00,28.84,28.97,28.84,28.87,902711.0,16.6924,16.7677,16.6924,16.7098,902711.0
2017-06-12 10:00:00,28.87,28.88,28.79,28.85,279852.0,16.7098,16.7156,16.6635,16.6982,279852.0
2017-06-12 10:30:00,28.86,28.92,28.84,28.88,284572.0,16.704,16.7387,16.6924,16.7156,284572.0
2017-06-12 11:00:00,28.88,28.91,28.84,28.88,607550.0,16.7156,16.7329,16.6924,16.7156,607550.0
2017-06-12 11:30:00,28.88,28.91,28.84,28.87,249557.0,16.7156,16.7329,16.6924,16.7098,249557.0
2017-06-12 12:00:00,28.87,28.89,28.85,28.88,132814.0,16.7098,16.7214,16.6982,16.7156,132814.0
2017-06-12 12:30:00,28.88,28.88,28.83,28.86,141169.0,16.7156,16.7156,16.6866,16.704,141169.0
2017-06-12 13:00:00,28.86,28.9,28.85,28.88,222913.0,16.704,16.7271,16.6982,16.7156,222913.0
2017-06-12 13:30:00,28.88,28.88,28.85,28.86,164554.0,16.7156,16.7156,16.6982,16.704,164554.0
2017-06-12 14:00:00,28.86,28.9,28.85,28.88,109021.0,16.704,16.7271,16.6982,16.7156,109021.0
2017-06-12 14:30:00,28.88,28.92,28.87,28.89,176279.0,16.7156,16.7387,16.7098,16.7214,176279.0
2017-06-12 15:00:00,28.89,28.94,28.87,28.9,297060.0,16.7214,16.7503,16.7098,16.7271,297060.0
2017-06-12 15:30:00,28.9,28.91,28.87,28.9,512955.0,16.7271,16.7329,16.7098,16.7271,512955.0
2017-06-13 09:30:00,29.06,29.06,28.92,28.92,415493.0,16.8198,16.8198,16.7387,16.7387,415493.0
2017-06-13 10:00:00,28.93,28.98,28.9,28.93,245555.0,16.7445,16.7735,16.7271,16.7445,245555.0
2017-06-13 10:30:00,28.92,28.95,28.9,28.92,216031.0,16.7387,16.7561,16.7271,16.7387,216031.0
2017-06-13 11:00:00,28.91,28.94,28.88,28.93,227241.0,16.7329,16.7503,16.7156,16.7445,227241.0
2017-06-13 11:30:00,28.93,29.0,28.93,28.98,162414.0,16.7445,16.785,16.7445,16.7735,162414.0
2017-06-13 12:00:00,28.98,28.99,28.97,28.98,68749.0,16.7735,16.7792,16.7677,16.7735,68749.0
2017-06-13 12:30:00,28.99,29.0,28.98,29.0,60649.0,16.7792,16.785,16.7735,16.785,60649.0
2017-06-13 13:00:00,28.99,29.0,28.96,28.99,76479.0,16.7792,16.785,16.7619,16.7792,76479.0
2017-06-13 13:30:00,28.99,29.0,28.97,28.97,78794.0,16.7792,16.785,16.7677,16.7677,78794.0
2017-06-13 14:00:00,28.98,28.99,28.97,28.98,60785.0,16.7735,16.7792,16.7677,16.7735,60785.0
2017-06-13 14:30:00,28.99,29.0,28.98,28.98,93176.0,16.7792,16.785,16.7735,16.7735,93176.0
2017-06-13 15:00:00,28.99,29.01,28.98,29.0,124072.0,16.7792,16.7908,16.7735,16.785,124072.0
2017-06-13 15:30:00,28.99,29.0,28.97,28.99,278206.0,16.7792,16.785,16.7677,16.7792,278206.0
2017-06-14 09:30:00,29.1,29.16,29.05,29.11,366649.0,16.8429,16.8776,16.814,16.8487,366649.0
2017-06-14 10:00:00,29.11,29.13,29.05,29.07,190516.0,16.8487,16.8603,16.814,16.8255,190516.0
2017-06-14 10:30:00,29.07,29.08,29.02,29.06,219026.0,16.8255,16.8313,16.7966,16.8198,219026.0
2017-06-14 11:00:00,29.05,29.06,28.98,28.99,126551.0,16.814,16.8198,16.7735,16.7792,126551.0
2017-06-14 11:30:00,28.99,28.99,28.94,28.96,94142.0,16.7792,16.7792,16.7503,16.7619,94142.0
2017-06-14 12:00:00,28.96,28.99,28.96,28.97,98746.0,16.7619,16.7792,16.7619,16.7677,98746.0
2017-06-14 12:30:00,28.97,29.0,28.96,28.96,92467.0,16.7677,16.785,16.7619,16.7619,92467.0
2017-06-14 13:00:00,28.96,28.97,28.96,28.96,43703.0,16.7619,16.7677,16.7619,16.7619,43703.0
2017-06-14 13:30:00,28.96,28.97,28.93,28.96,140459.0,16.7619,16.7677,16.7445,16.7619,140459.0
2017-06-14 14:00:00,28.97,29.0,28.93,28.94,157480.0,16.7677,16.785,16.7445,16.7503,157480.0
2017-06-14 14:30:00,28.94,28.95,28.8,28.83,485899.0,16.7503,16.7561,16.6693,16.6866,485899.0
2017-06-14 15:00:00,28.83,28.84,28.78,28.84,346959.0,16.6866,16.6924,16.6577,16.6924,346959.0
2017-06-14 15:30:00,28.84,28.88,28.83,28.86,399666.0,16.6924,16.7156,16.6866,16.704,399666.0
2017-06-15 09:30:00,28.54,28.59,28.51,28.55,527261.0,16.5188,16.5477,16.5014,16.5246,527261.0
2017-06-15 10:00:00,28.55,28.61,28.53,28.61,370824.0,16.5246,16.5593,16.513,16.5593,370824.0
2017-06-15 10:30:00,28.61,28.61,28.54,28.56,412017.0,16.5593,16.5593,16.5188,16.5304,412017.0
2017-06-15 11:00:00,28.57,28.71,28.57,28.71,501580.0,16.5361,16.6172,16.5361,16.6172,501580.0
2017-06-15 11:30:00,28.7,28.71,28.61,28.61,307854.0,16.6114,16.6172,16.5593,16.5593,307854.0
2017-06-15 12:00:00,28.62,28.62,28.58,28.6,83210.0,16.5651,16.5651,16.5419,16.5535,83210.0
2017-06-15 12:30:00,28.6,28.62,28.6,28.6,93848.0,16.5535,16.5651,16.5535,16.5535,93848.0
2017-06-15 13:00:00,28.61,28.61,28.58,28.6,113591.0,16.5593,16.5593,16.5419,16.5535,113591.0
2017-06-15 13:30:00,28.6,28.62,28.59,28.61,60776.0,16.5535,16.5651,16.5477,16.5593,60776.0
2017-06-15 14:00:00,28.61,28.65,28.6,28.63,133745.0,16.5593,16.5825,16.5535,16.5709,133745.0
2017-06-15 14:30:00,28.64,28.66,28.62,28.66,209161.0,16.5767,16.5882,16.5651,16.5882,209161.0
2017-06-15 15:00:00,28.66,28.71,28.65,28.68,235923.0,16.5882,16.6172,16.5825,16.5998,235923.0
2017-06-15 15:30:00,28.68,28.68,28.62,28.63,571548.0,16.5998,16.5998,16.5651,16.5709,571548.0
2017-06-16 09:30:00,28.77,28.78,28.66,28.72,1000848.0,16.6519,16.6577,16.5882,16.623,1000848.0
2017-06-16 10:00:00,28.73,28.78,28.7,28.71,453247.0,16.6288,16.6577,16.6114,16.6172,453247.0
2017-06-16 10:30:00,28.71,28.77,28.68,28.76,278291.0,16.6172,16.6519,16.5998,16.6461,278291.0
2017-06-16 11:00:00,28.76,28.84,28.73,28.83,325674.0,16.6461,16.6924,16.6288,16.6866,325674.0
2017-06-16 11:30:00,28.83,28.89,28.82,28.86,170867.0,16.6866,16.7214,16.6808,16.704,170867.0
2017-06-16 12:00:00,28.86,28.86,28.84,28.85,66902.0,16.704,16.704,16.6924,16.6982,66902.0
2017-06-16 12:30:00,28.84,28.87,28.83,28.87,145006.0,16.6924,16.7098,16.6866,16.7098,145006.0
2017-06-16 13:00:00,28.87,28.89,28.85,28.88,125834.0,16.7098,16.7214,16.6982,16.7156,125834.0
2017-06-16 13:30:00,28.87,28.89,28.87,28.88,90120.0,16.7098,16.7214,16.7098,16.7156,90120.0
2017-06-16 14:00:00,28.89,28.93,28.87,28.93,279107.0,16.7214,16.7445,16.7098,16.7445,279107.0
2017-06-16 14:30:00,28.93,28.93,28.88,28.91,195081.0,16.7445,16.7445,16.7156,16.7329,195081.0
2017-06-16 15:00:00,28.91,28.92,28.89,28.91,155158.0,16.7329,16.7387,16.7214,16.7329,155158.0
2017-06-16 15:30:00,28.91,28.91,28.88,28.9,496499.0,16.7329,16.7329,16.7156,16.7271,496499.0
2017-06-19 09:30:00,28.89,28.92,28.81,28.82,371248.0,16.7214,16.7387,16.6751,16.6808,371248.0
2017-06-19 10:00:00,28.82,28.91,28.81,28.9,244945.0,16.6808,16.7329,16.6751,16.7271,244945.0
2017-06-19 10:30:00,28.9,28.94,28.86,28.89,258174.0,16.7271,16.7503,16.704,16.7214,258174.0
2017-06-19 11:00:00,28.89,28.89,28.8,28.82,263890.0,16.7214,16.7214,16.6693,16.6808,263890.0
2017-06-19 11:30:00,28.82,28.85,28.81,28.85,94099.0,16.6808,16.6982,16.6751,16.6982,94099.0
2017-06-19 12:00:00,28.84,28.87,28.83,28.87,81111.0,16.6924,16.7098,16.6866,16.7098,81111.0
2017-06-19 12:30:00,28.87,28.87,28.83,28.83,59977.0,16.7098,16.7098,16.6866,16.6866,59977.0
2017-06-19 13:00:00,28.84,28.86,28.83,28.84,113373.0,16.6924,16.704,16.6866,16.6924,113373.0
2017-06-19 13:30:00,28.84,28.86,28.83,28.83,93420.0,16.6924,16.704,16.6866,16.6866,93420.0
2017-06-19 14:00:00,28.83,28.84,28.81,28.84,113162.0,16.6866,16.6924,16.6751,16.6924,113162.0
2017-06-19 14:30:00,28.84,28.84,28.81,28.81,107934.0,16.6924,16.6924,16.6751,16.6751,107934.0
2017-06-19 15:00:00,28.81,28.84,28.81,28.82,104857.0,16.6751,16.6924,16.6751,16.6808,104857.0
2017-06-19 15:30:00,28.82,28.87,28.81,28.85,418546.0,16.6808,16.7098,16.6751,16.6982,418546.0
2017-06-20 09:30:00,28.88,28.9,28.67,28.69,525037.0,16.7156,16.7271,16.594,16.6056,525037.0
2017-06-20 10:00:00,28.69,28.76,28.66,28.72,255568.0,16.6056,16.6461,16.5882,16.623,255568.0
2017-06-20 10:30:00,28.71,28.8,28.71,28.76,247510.0,16.6172,16.6693,16.6172,16.6461,247510.0
2017-06-20 11:00:00,28.76,28.76,28.51,28.54,528328.0,16.6461,16.6461,16.5014,16.5188,528328.0
2017-06-20 11:30:00,28.53,28.54,28.48,28.49,234227.0,16.513,16.5188,16.4841,16.4898,234227.0
2017-06-20 12:00:00,28.49,28.5,28.45,28.46,116181.0,16.4898,16.4956,16.4667,16.4725,116181.0
2017-06-20 12:30:00,28.46,28.52,28.45,28.52,138340.0,16.4725,16.5072,16.4667,16.5072,138340.0
2017-06-20 13:00:00,28.52,28.53,28.5,28.51,130531.0,16.5072,16.513,16.4956,16.5014,130531.0
2017-06-20 13:30:00,28.52,28.52,28.5,28.52,65548.0,16.5072,16.5072,16.4956,16.5072,65548.0
2017-06-20 14:00:00,28.52,28.54,28.51,28.53,129407.0,16.5072,16.5188,16.5014,16.513,129407.0
2017-06-20 14:30:00,28.53,28.55,28.51,28.54,117194.0,16.513,16.5246,16.5014,16.5188,117194.0
2017-06-20 15:00:00,28.53,28.56,28.53,28.55,155986.0,16.513,16.5304,16.513,16.5246,155986.0
2017-06-20 15:30:00,28.55,28.55,28.51,28.52,409321.0,16.5246,16.5246,16.5014,16.5072,409321.0
2017-06-21 09:30:00,28.6,28.67,28.54,28.67,364452.0,16.5535,16.594,16.5188,16.594,364452.0
2017-06-21 10:00:00,28.67,28.68,28.62,28.65,208903.0,16.594,16.5998,16.5651,16.5825,208903.0
2017-06-21 10:30:00,28.66,28.69,28.62,28.68,190072.0,16.5882,16.6056,16.5651,16.5998,190072.0
2017-06-21 11:00:00,28.69,28.69,28.58,28.65,261245.0,16.6056,16.6056,16.5419,16.5825,261245.0
2017-06-21 11:30:00,28.64,28.66,28.57,28.59,272435.0,16.5767,16.5882,16.5361,16.5477,272435.0
2017-06-21 12:00:00,28.59,28.59,28.57,28.58,131392.0,16.5477,16.5477,16.5361,16.5419,131392.0
2017-06-21 12:30:00,28.58,28.58,28.53,28.54,107020.0,16.5419,16.5419,16.513,16.5188,107020.0
2017-06-21 13:00:00,28.54,28.57,28.53,28.56,95020.0,16.5188,16.5361,16.513,16.5304,95020.0
2017-06-21 13:30:00,28.56,28.56,28.53,28.55,118453.0,16.5304,16.5304,16.513,16.5246,118453.0
2017-06-21 14:00:00,28.54,28.55,28.52,28.53,144755.0,16.5188,16.5246,16.5072,16.513,144755.0
2017-06-21 14:30:00,28.54,28.59,28.53,28.58,160518.0,16.5188,16.5477,16.513,16.5419,160518.0
2017-06-21 15:00:00,28.57,28.59,28.56,28.57,127217.0,16.5361,16.5477,16.5304,16.5361,127217.0
2017-06-21 15:30:00,28.58,28.61,28.55,28.55,444603.0,16.5419,16.5593,16.5246,16.5246,444603.0
2017-06-22 09:30:00,28.77,28.77,28.67,28.74,366002.0,16.6519,16.6519,16.594,16.6345,366002.0
2017-06-22 10:00:00,28.75,28.77,28.69,28.77,241528.0,16.6403,16.6519,16.6056,16.6519,241528.0
2017-06-22 10:30:00,28.76,28.79,28.74,28.78,232258.0,16.6461,16.6635,16.6345,16.6577,232258.0
2017-06-22 11:00:00,28.79,28.8,28.76,28.78,194023.0,16.6635,16.6693,16.6461,16.6577,194023.0
2017-06-22 11:30:00,28.77,28.8,28.74,28.77,160360.0,16.6519,16.6693,16.6345,16.6519,160360.0
2017-06-22 12:00:00,28.77,28.78,28.76,28.77,79717.0,16.6519,16.6577,16.6461,16.6519,79717.0
2017-06-22 12:30:00,28.77,28.8,28.76,28.8,114100.0,16.6519,16.6693,16.6461,16.6693,114100.0
2017-06-22 13:00:00,28.8,28.81,28.77,28.77,93073.0,16.6693,16.6751,16.6519,16.6519,93073.0
2017-06-22 13:30:00,28.77,28.78,28.76,28.76,86651.0,16.6519,16.6577,16.6461,16.6461,86651.0
2017-06-22 14:00:00,28.77,28.77,28.76,28.77,68500.0,16.6519,16.6519,16.6461,16.6519,68500.0
2017-06-22 14:30:00,28.77,28.77,28.75,28.76,96277.0,16.6519,16.6519,16.6403,16.6461,96277.0
2017-06-22 15:00:00,28.75,28.78,28.75,28.76,107645.0,16.6403,16.6577,16.6403,16.6461,107645.0
2017-06-22 15:30:00,28.76,28.79,28.74,28.75,529888.0,16.6461,16.6635,16.6345,16.6403,529888.0
2017-06-23 09:30:00,28.83,28.87,28.79,28.86,314080.0,16.6866,16.7098,16.6635,16.704,314080.0
2017-06-23 10:00:00,28.86,28.88,28.8,28.88,146304.0,16.704,16.7156,16.6693,16.7156,146304.0
2017-06-23 10:30:00,28.87,28.97,28.87,28.94,144640.0,16.7098,16.7677,16.7098,16.7503,144640.0
2017-06-23 11:00:00,28.93,28.95,28.9,28.93,111920.0,16.7445,16.7561,16.7271,16.7445,111920.0
2017-06-23 11:30:00,28.92,28.93,28.88,28.88,79744.0,16.7387,16.7445,16.7156,16.7156,79744.0
2017-06-23 12:00:00,28.88,28.92,28.88,28.92,51484.0,16.7156,16.7387,16.7156,16.7387,51484.0
2017-06-23 12:30:00,28.92,28.93,28.88,28.88,101486.0,16.7387,16.7445,16.7156,16.7156,101486.0
2017-06-23 13:00:00,28.88,28.89,28.87,28.89,90879.0,16.7156,16.7214,16.7098,16.7214,90879.0
2017-06-23 13:30:00,28.89,28.91,28.88,28.9,128562.0,16.7214,16.7329,16.7156,16.7271,128562.0
2017-06-23 14:00:00,28.9,28.9,28.87,28.87,78613.0,16.7271,16.7271,16.7098,16.7098,78613.0
2017-06-23 14:30:00,28.87,28.88,28.86,28.87,57929.0,16.7098,16.7156,16.704,16.7098,57929.0
2017-06-23 15:00:00,28.86,28.87,28.83,28.84,154353.0,16.704,16.7098,16.6866,16.6924,154353.0
2017-06-23 15:30:00,28.84,28.87,28.83,28.84,326242.0,16.6924,16.7098,16.6866,16.6924,326242.0
2017-06-26 09:30:00,29.06,29.12,29.04,29.1,312888.0,16.8198,16.8545,16.8082,16.8429,312888.0
2017-06-26 10:00:00,29.1,29.1,28.97,28.98,348412.0,16.8429,16.8429,16.7677,16.7735,348412.0
2017-06-26 10:30:00,28.98,28.98,28.88,28.92,307874.0,16.7735,16.7735,16.7156,16.7387,307874.0
2017-06-26 11:00:00,28.92,28.93,28.83,28.86,336292.0,16.7387,16.7445,16.6866,16.704,336292.0
2017-06-26 11:30:00,28.86,28.86,28.8,28.8,135898.0,16.704,16.704,16.6693,16.6693,135898.0
2017-06-26 12:00:00,28.8,28.81,28.79,28.79,80902.0,16.6693,16.6751,16.6635,16.6635,80902.0
2017-06-26 12:30:00,28.8,28.82,28.79,28.82,97267.0,16.6693,16.6808,16.6635,16.6808,97267.0
2017-06-26 13:00:00,28.82,28.83,28.8,28.83,79556.0,16.6808,16.6866,16.6693,16.6866,79556.0
2017-06-26 13:30:00,28.83,28.84,28.82,28.84,55622.0,16.6866,16.6924,16.6808,16.6924,55622.0
2017-06-26 14:00:00,28.83,28.85,28.82,28.84,104693.0,16.6866,16.6982,16.6808,16.6924,104693.0
2017-06-26 14:30:00,28.83,28.84,28.83,28.83,82432.0,16.6866,16.6924,16.6866,16.6866,82432.0
2017-06-26 15:00:00,28.84,28.85,28.82,28.82,203486.0,16.6924,16.6982,16.6808,16.6808,203486.0
2017-06-26 15:30:00,28.83,28.84,28.77,28.8,799913.0,16.6866,16.6924,16.6519,16.6693,799913.0
2017-06-27 09:30:00,28.63,28.65,28.59,28.65,399346.0,16.5709,16.5825,16.5477,16.5825,399346.0
2017-06-27 10:00:00,28.64,28.69,28.63,28.63,281944.0,16.5767,16.6056,16.5709,16.5709,281944.0
2017-06-27 10:30:00,28.63,28.71,28.62,28.67,286342.0,16.5709,16.6172,16.5651,16.594,286342.0
2017-06-27 11:00:00,28.66,28.74,28.66,28.71,285526.0,16.5882,16.6345,16.5882,16.6172,285526.0
2017-06-27 11:30:00,28.71,28.77,28.7,28.77,245021.0,16.6172,16.6519,16.6114,16.6519,245021.0
2017-06-27 12:00:00,28.77,28.78,28.75,28.76,63436.0,16.6519,16.6577,16.6403,16.6461,63436.0
2017-06-27 12:30:00,28.75,28.76,28.65,28.67,132412.0,16.6403,16.6461,16.5825,16.594,132412.0
2017-06-27 13:00:00,28.66,28.7,28.64,28.7,113499.0,16.5882,16.6114,16.5767,16.6114,113499.0
2017-06-27 13:30:00,28.69,28.7,28.6,28.63,237450.0,16.6056,16.6114,16.5535,16.5709,237450.0
2017-06-27 14:00:00,28.63,28.68,28.61,28.68,224787.0,16.5709,16.5998,16.5593,16.5998,224787.0
2017-06-27 14:30:00,28.68,28.69,28.65,28.68,158413.0,16.5998,16.6056,16.5825,16.5998,158413.0
2017-06-27 15:00:00,28.68,28.74,28.67,28.7,346484.0,16.5998,16.6345,16.594,16.6114,346484.0
2017-06-27 15:30:00,28.69,28.71,28.64,28.65,533681.0,16.6056,16.6172,16.5767,16.5825,533681.0
2017-06-28 09:30:00,28.78,28.92,28.78,28.88,505909.0,16.6577,16.7387,16.6577,16.7156,505909.0
2017-06-28 10:00:00,28.87,28.95,28.87,28.88,293239.0,16.7098,16.7561,16.7098,16.7156,293239.0
2017-06-28 10:30:00,28.89,28.89,28.78,28.79,1224890.0,16.7214,16.7214,16.6577,16.6635,1224890.0
2017-06-28 11:00:00,28.79,28.82,28.74,28.82,264705.0,16.6635,16.6808,16.6345,16.6808,264705.0
2017-06-28 11:30:00,28.82,28.89,28.81,28.88,224738.0,16.6808,16.7214,16.6751,16.7156,224738.0
2017-06-28 12:00:00,28.87,28.91,28.87,28.88,128391.0,16.7098,16.7329,16.7098,16.7156,128391.0
2017-06-28 12:30:00,28.88,28.92,28.86,28.91,129148.0,16.7156,16.7387,16.704,16.7329,129148.0
2017-06-28 13:00:00,28.91,28.91,28.88,28.91,106879.0,16.7329,16.7329,16.7156,16.7329,106879.0
2017-06-28 13:30:00,28.9,28.95,28.9,28.94,141710.0,16.7271,16.7561,16.7271,16.7503,141710.0
2017-06-28 14:00:00,28.93,28.93,28.87,28.87,136528.0,16.7445,16.7445,16.7098,16.7098,136528.0
2017-06-28 14:30:00,28.87,28.91,28.87,28.91,126962.0,16.7098,16.7329,16.7098,16.7329,126962.0
2017-06-28 15:00:00,28.91,28.91,28.9,28.91,116338.0,16.7329,16.7329,16.7271,16.7329,116338.0
2017-06-28 15:30:00,28.91,28.91,28.88,28.89,344309.0,16.7329,16.7329,16.7156,16.7214,344309.0
2017-06-29 09:30:00,28.93,28.96,28.68,28.76,483679.0,16.7445,16.7619,16.5998,16.6461,483679.0
2017-06-29 10:00:00,28.76,28.79,28.69,28.79,477286.0,16.6461,16.6635,16.6056,16.6635,477286.0
2017-06-29 10:30:00,28.79,28.87,28.74,28.86,287235.0,16.6635,16.7098,16.6345,16.704,287235.0
2017-06-29 11:00:00,28.85,28.86,28.75,28.76,286222.0,16.6982,16.704,16.6403,16.6461,286222.0
2017-06-29 11:30:00,28.75,28.77,28.71,28.71,209955.0,16.6403,16.6519,16.6172,16.6172,209955.0
2017-06-29 12:00:00,28.72,28.75,28.7,28.71,187868.0,16.623,16.6403,16.6114,16.6172,187868.0
2017-06-29 12:30:00,28.72,28.74,28.68,28.7,155110.0,16.623,16.6345,16.5998,16.6114,155110.0
2017-06-29 13:00:00,28.69,28.7,28.62,28.63,137968.0,16.6056,16.6114,16.5651,16.5709,137968.0
2017-06-29 13:30:00,28.63,28.68,28.63,28.66,161461.0,16.5709,16.5998,16.5709,16.5882,161461.0
2017-06-29 14:00:00,28.66,28.7,28.65,28.69,170390.0,16.5882,16.6114,16.5825,16.6056,170390.0
2017-06-29 14:30:00,28.68,28.7,28.65,28.67,172791.0,16.5998,16.6114,16.5825,16.594,172791.0
2017-06-29 15:00:00,28.66,28.73,28.66,28.72,255678.0,16.5882,16.6288,16.5882,16.623,255678.0
2017-06-29 15:30:00,28.72,28.74,28.69,28.72,411655.0,16.623,16.6345,16.6056,16.623,411655.0
2017-06-30 09:30:00,28.82,28.83,28.72,28.78,428530.0,16.6808,16.6866,16.623,16.6577,428530.0
2017-06-30 10:00:00,28.77,28.78,28.63,28.64,252545.0,16.6519,16.6577,16.5709,16.5767,252545.0
2017-06-30 10:30:00,28.64,28.65,28.56,28.64,303182.0,16.5767,16.5825,16.5304,16.5767,303182.0
2017-06-30 11:00:00,28.64,28.67,28.59,28.6,274254.0,16.5767,16.594,16.5477,16.5535,274254.0
2017-06-30 11:30:00,28.6,28.67,28.58,28.67,156361.0,16.5535,16.594,16.5419,16.594,156361.0
2017-06-30 12:00:00,28.66,28.67,28.64,28.64,85576.0,16.5882,16.594,16.5767,16.5767,85576.0
2017-06-30 12:30:00,28.64,28.66,28.63,28.64,86487.0,16.5767,16.5882,16.5709,16.5767,86487.0
2017-06-30 13:00:00,28.65,28.67,28.64,28.67,109022.0,16.5825,16.594,16.5767,16.594,109022.0
2017-06-30 13:30:00,28.67,28.69,28.65,28.68,82858.0,16.594,16.6056,16.5825,16.5998,82858.0
2017-06-30 14:00:00,28.68,28.73,28.68,28.73,87376.0,16.5998,16.6288,16.5998,16.6288,87376.0
2017-06-30 14:30:00,28.72,28.76,28.72,28.75,65672.0,16.623,16.6461,16.623,16.6403,65672.0
2017-06-30 15:00:00,28.76,28.77,28.75,28.76,96956.0,16.6461,16.6519,16.6403,16.6461,96956.0
2017-06-30 15:30:00,28.76,28.81,28.72,28.74,552781.0,16.6461,16.6751,16.623,16.6345,552781.0
2017-07-03 09:30:00,28.6,28.69,28.6,28.67,338563.0,16.5535,16.6056,16.5535,16.594,338563.0
2017-07-03 10:00:00,28.67,28.71,28.61,28.71,242305.0,16.594,16.6172,16.5593,16.6172,242305.0
2017-07-03 10:30:00,28.71,28.75,28.67,28.73,250598.0,16.6172,16.6403,16.594,16.6288,250598.0
2017-07-03 11:00:00,28.73,28.76,28.65,28.66,244934.0,16.6288,16.6461,16.5825,16.5882,244934.0
2017-07-03 11:30:00,28.66,28.74,28.66,28.72,131960.0,16.5882,16.6345,16.5882,16.623,131960.0
2017-07-03 12:00:00,28.73,28.73,28.66,28.7,171925.0,16.6288,16.6288,16.5882,16.6114,171925.0
2017-07-03 12:30:00,28.7,28.71,28.65,28.67,340675.0,16.6114,16.6172,16.5825,16.594,340675.0
2017-07-05 09:30:00,28.57,28.61,28.52,28.61,409324.0,16.5361,16.5593,16.5072,16.5593,409324.0
2017-07-05 10:00:00,28.6,28.6,28.56,28.6,236137.0,16.5535,16.5535,16.5304,16.5535,236137.0
2017-07-05 10:30:00,28.61,28.69,28.59,28.66,240209.0,16.5593,16.6056,16.5477,16.5882,240209.0
2017-07-05 11:00:00,28.66,28.67,28.55,28.59,281675.0,16.5882,16.594,16.5246,16.5477,281675.0
2017-07-05 11:30:00,28.59,28.63,28.59,28.63,96918.0,16.5477,16.5709,16.5477,16.5709,96918.0
2017-07-05 12:00:00,28.63,28.63,28.61,28.62,63742.0,16.5709,16.5709,16.5593,16.5651,63742.0
2017-07-05 12:30:00,28.62,28.66,28.62,28.65,240471.0,16.5651,16.5882,16.5651,16.5825,240471.0
2017-07-05 13:00:00,28.65,28.67,28.64,28.67,133393.0,16.5825,16.594,16.5767,16.594,133393.0
2017-07-05 13:30:00,28.66,28.67,28.64,28.67,124393.0,16.5882,16.594,16.5767,16.594,124393.0
2017-07-05 14:00:00,28.67,28.7,28.57,28.64,189567.0,16.594,16.6114,16.5361,16.5767,189567.0
2017-07-05 14:30:00,28.64,28.64,28.62,28.64,142359.0,16.5767,16.5767,16.5651,16.5767,142359.0
2017-07-05 15:00:00,28.64,28.64,28.61,28.63,140417.0,16.5767,16.5767,16.5593,16.5709,140417.0
2017-07-05 15:30:00,28.63,28.67,28.59,28.61,462738.0,16.5709,16.594,16.5477,16.5593,462738.0
2017-07-06 09:30:00,28.66,28.66,28.58,28.59,283687.0,16.5882,16.5882,16.5419,16.5477,283687.0
2017-07-06 10:00:00,28.58,28.62,28.52,28.54,122716.0,16.5419,16.5651,16.5072,16.5188,122716.0
2017-07-06 10:30:00,28.54,28.59,28.52,28.58,118243.0,16.5188,16.5477,16.5072,16.5419,118243.0
2017-07-06 11:00:00,28.58,28.63,28.56,28.59,256524.0,16.5419,16.5709,16.5304,16.5477,256524.0
2017-07-06 11:30:00,28.59,28.63,28.58,28.62,92126.0,16.5477,16.5709,16.5419,16.5651,92126.0
2017-07-06 12:00:00,28.63,28.65,28.62,28.63,104943.0,16.5709,16.5825,16.5651,16.5709,104943.0
2017-07-06 12:30:00,28.63,28.67,28.62,28.65,78613.0,16.5709,16.594,16.5651,16.5825,78613.0
2017-07-06 13:00:00,28.65,28.67,28.64,28.67,58159.0,16.5825,16.594,16.5767,16.594,58159.0
2017-07-06 13:30:00,28.67,28.67,28.62,28.64,75457.0,16.594,16.594,16.5651,16.5767,75457.0
2017-07-06 14:00:00,28.64,28.65,28.62,28.63,60828.0,16.5767,16.5825,16.5651,16.5709,60828.0
2017-07-06 14:30:00,28.63,28.64,28.61,28.63,63448.0,16.5709,16.5767,16.5593,16.5709,63448.0
2017-07-06 15:00:00,28.63,28.63,28.57,28.57,109211.0,16.5709,16.5709,16.5361,16.5361,109211.0
2017-07-06 15:30:00,28.57,28.58,28.55,28.57,380581.0,16.5361,16.5419,16.5246,16.5361,380581.0
2017-07-07 09:30:00,28.55,28.57,28.5,28.55,255429.0,16.5246,16.5361,16.4956,16.5246,255429.0
2017-07-07 10:00:00,28.54,28.57,28.48,28.51,172670.0,16.5188,16.5361,16.4841,16.5014,172670.0
2017-07-07 10:30:00,28.51,28.58,28.5,28.58,150897.0,16.5014,16.5419,16.4956,16.5419,150897.0
2017-07-07 11:00:00,28.57,28.58,28.5,28.56,217045.0,16.5361,16.5419,16.4956,16.5304,217045.0
2017-07-07 11:30:00,28.56,28.61,28.56,28.61,94764.0,16.5304,16.5593,16.5304,16.5593,94764.0
2017-07-07 12:00:00,28.61,28.66,28.6,28.66,84843.0,16.5593,16.5882,16.5535,16.5882,84843.0
2017-07-07 12:30:00,28.66,28.67,28.65,28.67,65706.0,16.5882,16.594,16.5825,16.594,65706.0
2017-07-07 13:00:00,28.67,28.67,28.63,28.65,78957.0,16.594,16.594,16.5709,16.5825,78957.0
2017-07-07 13:30:00,28.65,28.67,28.63,28.63,70234.0,16.5825,16.594,16.5709,16.5709,70234.0
2017-07-07 14:00:00,28.64,28.68,28.63,28.67,78921.0,16.5767,16.5998,16.5709,16.594,78921.0
2017-07-07 14:30:00,28.67,28.67,28.65,28.65,49080.0,16.594,16.594,16.5825,16.5825,49080.0
2017-07-07 15:00:00,28.66,28.71,28.65,28.7,184626.0,16.5882,16.6172,16.5825,16.6114,184626.0
2017-07-07 15:30:00,28.7,28.71,28.67,28.68,446319.0,16.6114,16.6172,16.594,16.5998,446319.0
2017-07-10 09:30:00,28.6,28.72,28.56,28.72,252702.0,16.5535,16.623,16.5304,16.623,252702.0
2017-07-10 10:00:00,28.72,28.78,28.71,28.77,126972.0,16.623,16.6577,16.6172,16.6519,126972.0
2017-07-10 10:30:00,28.77,28.8,28.73,28.76,143621.0,16.6519,16.6693,16.6288,16.6461,143621.0
2017-07-10 11:00:00,28.77,28.8,28.75,28.75,123187.0,16.6519,16.6693,16.6403,16.6403,123187.0
2017-07-10 11:30:00,28.75,28.76,28.75,28.75,37132.0,16.6403,16.6461,16.6403,16.6403,37132.0
2017-07-10 12:00:00,28.75,28.78,28.73,28.74,71766.0,16.6403,16.6577,16.6288,16.6345,71766.0
2017-07-10 12:30:00,28.73,28.74,28.71,28.71,63626.0,16.6288,16.6345,16.6172,16.6172,63626.0
2017-07-10 13:00:00,28.72,28.76,28.71,28.76,76505.0,16.623,16.6461,16.6172,16.6461,76505.0
2017-07-10 13:30:00,28.75,28.77,28.74,28.76,82924.0,16.6403,16.6519,16.6345,16.6461,82924.0
2017-07-10 14:00:00,28.77,28.77,28.74,28.75,47340.0,16.6519,16.6519,16.6345,16.6403,47340.0
2017-07-10 14:30:00,28.75,28.76,28.74,28.75,71280.0,16.6403,16.6461,16.6345,16.6403,71280.0
2017-07-10 15:00:00,28.76,28.78,28.75,28.76,123906.0,16.6461,16.6577,16.6403,16.6461,123906.0
2017-07-10 15:30:00,28.76,28.77,28.71,28.71,307351.0,16.6461,16.6519,16.6172,16.6172,307351.0
2017-07-11 09:30:00,28.47,28.49,28.44,28.49,356763.0,16.4783,16.4898,16.4609,16.4898,356763.0
2017-07-11 10:00:00,28.49,28.51,28.43,28.45,222653.0,16.4898,16.5014,16.4551,16.4667,222653.0
2017-07-11 10:30:00,28.44,28.49,28.41,28.41,221552.0,16.4609,16.4898,16.4435,16.4435,221552.0
2017-07-11 11:00:00,28.41,28.42,28.31,28.31,376019.0,16.4435,16.4493,16.3857,16.3857,376019.0
2017-07-11 11:30:00,28.31,28.4,28.31,28.4,124366.0,16.3857,16.4378,16.3857,16.4378,124366.0
2017-07-11 12:00:00,28.4,28.41,28.36,28.38,186346.0,16.4378,16.4435,16.4146,16.4262,186346.0
2017-07-11 12:30:00,28.37,28.38,28.37,28.37,50777.0,16.4204,16.4262,16.4204,16.4204,50777.0
2017-07-11 13:00:00,28.38,28.38,28.35,28.36,84021.0,16.4262,16.4262,16.4088,16.4146,84021.0
2017-07-11 13:30:00,28.36,28.44,28.35,28.43,131076.0,16.4146,16.4609,16.4088,16.4551,131076.0
2017-07-11 14:00:00,28.43,28.44,28.41,28.42,102677.0,16.4551,16.4609,16.4435,16.4493,102677.0
2017-07-11 14:30:00,28.42,28.44,28.41,28.41,146150.0,16.4493,16.4609,16.4435,16.4435,146150.0
2017-07-11 15:00:00,28.41,28.42,28.35,28.38,286809.0,16.4435,16.4493,16.4088,16.4262,286809.0
2017-07-11 15:30:00,28.38,28.42,28.35,28.37,642159.0,16.4262,16.4493,16.4088,16.4204,642159.0
2017-07-12 09:30:00,28.71,28.8,28.69,28.78,388158.0,16.6172,16.6693,16.6056,16.6577,388158.0
2017-07-12 10:00:00,28.77,28.84,28.77,28.78,273606.0,16.6519,16.6924,16.6519,16.6577,273606.0
2017-07-12 10:30:00,28.78,28.81,28.74,28.8,268539.0,16.6577,16.6751,16.6345,16.6693,268539.0
2017-07-12 11:00:00,28.8,28.82,28.74,28.8,250849.0,16.6693,16.6808,16.6345,16.6693,250849.0
2017-07-12 11:30:00,28.8,28.85,28.79,28.85,126239.0,16.6693,16.6982,16.6635,16.6982,126239.0
2017-07-12 12:00:00,28.84,28.9,28.84,28.87,196053.0,16.6924,16.7271,16.6924,16.7098,196053.0
2017-07-12 12:30:00,28.88,28.93,28.87,28.92,62289.0,16.7156,16.7445,16.7098,16.7387,62289.0
2017-07-12 13:00:00,28.92,28.94,28.91,28.93,57961.0,16.7387,16.7503,16.7329,16.7445,57961.0
2017-07-12 13:30:00,28.93,28.97,28.93,28.96,232924.0,16.7445,16.7677,16.7445,16.7619,232924.0
2017-07-12 14:00:00,28.97,28.98,28.95,28.97,128068.0,16.7677,16.7735,16.7561,16.7677,128068.0
2017-07-12 14:30:00,28.97,28.97,28.94,28.95,108252.0,16.7677,16.7677,16.7503,16.7561,108252.0
2017-07-12 15:00:00,28.94,28.96,28.92,28.94,170994.0,16.7503,16.7619,16.7387,16.7503,170994.0
2017-07-12 15:30:00,28.93,28.94,28.88,28.9,526466.0,16.7445,16.7503,16.7156,16.7271,526466.0
2017-07-13 09:30:00,29.12,29.15,29.05,29.05,414574.0,16.8545,16.8718,16.814,16.814,414574.0
2017-07-13 10:00:00,29.05,29.06,28.88,28.95,220221.0,16.814,16.8198,16.7156,16.7561,220221.0
2017-07-13 10:30:00,28.96,28.99,28.91,28.92,133590.0,16.7619,16.7792,16.7329,16.7387,133590.0
2017-07-13 11:00:00,28.92,28.96,28.88,28.95,251626.0,16.7387,16.7619,16.7156,16.7561,251626.0
2017-07-13 11:30:00,28.95,28.97,28.93,28.95,137337.0,16.7561,16.7677,16.7445,16.7561,137337.0
2017-07-13 12:00:00,28.94,28.95,28.93,28.94,46003.0,16.7503,16.7561,16.7445,16.7503,46003.0
2017-07-13 12:30:00,28.94,28.97,28.94,28.96,58801.0,16.7503,16.7677,16.7503,16.7619,58801.0
2017-07-13 13:00:00,28.96,28.97,28.94,28.96,61238.0,16.7619,16.7677,16.7503,16.7619,61238.0
2017-07-13 13:30:00,28.96,28.97,28.95,28.96,48268.0,16.7619,16.7677,16.7561,16.7619,48268.0
2017-07-13 14:00:00,28.97,29.0,28.96,29.0,61888.0,16.7677,16.785,16.7619,16.785,61888.0
2017-07-13 14:30:00,28.99,29.02,28.99,29.02,82050.0,16.7792,16.7966,16.7792,16.7966,82050.0
2017-07-13 15:00:00,29.02,29.05,29.0,29.05,155330.0,16.7966,16.814,16.785,16.814,155330.0
2017-07-13 15:30:00,29.05,29.09,29.03,29.06,454717.0,16.814,16.8371,16.8024,16.8198,454717.0
2017-07-14 09:30:00,29.01,29.08,28.99,29.07,404544.0,16.7908,16.8313,16.7792,16.8255,404544.0
2017-07-14 10:00:00,29.07,29.09,28.98,28.98,158504.0,16.8255,16.8371,16.7735,16.7735,158504.0
2017-07-14 10:30:00,28.98,29.04,28.97,29.04,175939.0,16.7735,16.8082,16.7677,16.8082,175939.0
2017-07-14 11:00:00,29.04,29.05,28.99,29.02,126215.0,16.8082,16.814,16.7792,16.7966,126215.0
2017-07-14 11:30:00,29.02,29.05,29.01,29.02,44953.0,16.7966,16.814,16.7908,16.7966,44953.0
2017-07-14 12:00:00,29.01,29.05,29.01,29.05,66573.0,16.7908,16.814,16.7908,16.814,66573.0
2017-07-14 12:30:00,29.05,29.08,29.03,29.05,82319.0,16.814,16.8313,16.8024,16.814,82319.0
2017-07-14 13:00:00,29.06,29.06,29.02,29.04,77400.0,16.8198,16.8198,16.7966,16.8082,77400.0
2017-07-14 13:30:00,29.04,29.05,29.02,29.05,52542.0,16.8082,16.814,16.7966,16.814,52542.0
2017-07-14 14:00:00,29.05,29.12,29.04,29.12,189241.0,16.814,16.8545,16.8082,16.8545,189241.0
2017-07-14 14:30:00,29.12,29.12,29.1,29.11,83319.0,16.8545,16.8545,16.8429,16.8487,83319.0
2017-07-14 15:00:00,29.11,29.11,29.09,29.11,73740.0,16.8487,16.8487,16.8371,16.8487,73740.0
2017-07-14 15:30:00,29.1,29.13,29.08,29.1,365107.0,16.8429,16.8603,16.8313,16.8429,365107.0
2017-07-17 09:30:00,29.16,29.26,29.16,29.24,270581.0,16.8776,16.9355,16.8776,16.9239,270581.0
2017-07-17 10:00:00,29.25,29.34,29.24,29.33,143146.0,16.9297,16.9818,16.9239,16.976,143146.0
2017-07-17 10:30:00,29.33,29.34,29.3,29.33,177741.0,16.976,16.9818,16.9587,16.976,177741.0
2017-07-17 11:00:00,29.33,29.34,29.29,29.3,122664.0,16.976,16.9818,16.9529,16.9587,122664.0
2017-07-17 11:30:00,29.29,29.29,29.2,29.2,117766.0,16.9529,16.9529,16.9008,16.9008,117766.0
2017-07-17 12:00:00,29.21,29.22,29.19,29.2,117251.0,16.9066,16.9124,16.895,16.9008,117251.0
2017-07-17 12:30:00,29.2,29.2,29.19,29.2,29289.0,16.9008,16.9008,16.895,16.9008,29289.0
2017-07-17 13:00:00,29.2,29.21,29.17,29.17,48334.0,16.9008,16.9066,16.8834,16.8834,48334.0
2017-07-17 13:30:00,29.17,29.2,29.17,29.18,91400.0,16.8834,16.9008,16.8834,16.8892,91400.0
2017-07-17 14:00:00,29.18,29.19,29.17,29.19,56738.0,16.8892,16.895,16.8834,16.895,56738.0
2017-07-17 14:30:00,29.2,29.21,29.18,29.19,80974.0,16.9008,16.9066,16.8892,16.895,80974.0
2017-07-17 15:00:00,29.19,29.22,29.18,29.2,95783.0,16.895,16.9124,16.8892,16.9008,95783.0
2017-07-17 15:30:00,29.19,29.23,29.19,29.21,268924.0,16.895,16.9182,16.895,16.9066,268924.0
2017-07-18 09:30:00,29.05,29.11,29.0,29.0,398504.0,16.814,16.8487,16.785,16.785,398504.0
2017-07-18 10:00:00,29.0,29.03,28.96,29.02,175960.0,16.785,16.8024,16.7619,16.7966,175960.0
2017-07-18 10:30:00,29.02,29.04,28.95,29.02,113141.0,16.7966,16.8082,16.7561,16.7966,113141.0
2017-07-18 11:00:00,29.03,29.06,29.01,29.05,234413.0,16.8024,16.8198,16.7908,16.814,234413.0
2017-07-18 11:30:00,29.05,29.07,29.04,29.05,95770.0,16.814,16.8255,16.8082,16.814,95770.0
2017-07-18 12:00:00,29.05,29.08,29.04,29.08,40240.0,16.814,16.8313,16.8082,16.8313,40240.0
2017-07-18 12:30:00,29.08,29.09,29.06,29.07,54060.0,16.8313,16.8371,16.8198,16.8255,54060.0
2017-07-18 13:00:00,29.07,29.07,29.05,29.05,45197.0,16.8255,16.8255,16.814,16.814,45197.0
2017-07-18 13:30:00,29.06,29.07,29.05,29.05,66983.0,16.8198,16.8255,16.814,16.814,66983.0
2017-07-18 14:00:00,29.05,29.06,29.05,29.06,48650.0,16.814,16.8198,16.814,16.8198,48650.0
2017-07-18 14:30:00,29.06,29.09,29.05,29.09,125425.0,16.8198,16.8371,16.814,16.8371,125425.0
2017-07-18 15:00:00,29.09,29.12,29.08,29.11,81080.0,16.8371,16.8545,16.8313,16.8487,81080.0
2017-07-18 15:30:00,29.12,29.16,29.1,29.15,246378.0,16.8545,16.8776,16.8429,16.8718,246378.0
2017-07-19 09:30:00,29.39,29.4,29.3,29.36,370324.0,17.0108,17.0165,16.9587,16.9934,370324.0
2017-07-19 10:00:00,29.36,29.37,29.27,29.29,144733.0,16.9934,16.9992,16.9413,16.9529,144733.0
2017-07-19 10:30:00,29.29,29.36,29.27,29.35,230550.0,16.9529,16.9934,16.9413,16.9876,230550.0
2017-07-19 11:00:00,29.36,29.39,29.3,29.3,166470.0,16.9934,17.0108,16.9587,16.9587,166470.0
2017-07-19 11:30:00,29.31,29.36,29.3,29.36,133790.0,16.9645,16.9934,16.9587,16.9934,133790.0
2017-07-19 12:00:00,29.36,29.4,29.33,29.38,338629.0,16.9934,17.0165,16.976,17.005,338629.0
2017-07-19 12:30:00,29.37,29.38,29.36,29.37,49301.0,16.9992,17.005,16.9934,16.9992,49301.0
2017-07-19 13:00:00,29.38,29.39,29.35,29.36,92216.0,17.005,17.0108,16.9876,16.9934,92216.0
2017-07-19 13:30:00,29.36,29.39,29.35,29.37,104356.0,16.9934,17.0108,16.9876,16.9992,104356.0
2017-07-19 14:00:00,29.38,29.38,29.35,29.36,60635.0,17.005,17.005,16.9876,16.9934,60635.0
2017-07-19 14:30:00,29.35,29.36,29.35,29.36,55183.0,16.9876,16.9934,16.9876,16.9934,55183.0
2017-07-19 15:00:00,29.36,29.37,29.34,29.34,67189.0,16.9934,16.9992,16.9818,16.9818,67189.0
2017-07-19 15:30:00,29.34,29.35,29.32,29.33,256728.0,16.9818,16.9876,16.9702,16.976,256728.0
2017-07-20 09:30:00,29.55,29.6,29.46,29.46,538900.0,17.1034,17.1323,17.0513,17.0513,538900.0
2017-07-20 10:00:00,29.46,29.54,29.46,29.49,372522.0,17.0513,17.0976,17.0513,17.0686,372522.0
2017-07-20 10:30:00,29.48,29.52,29.42,29.48,310754.0,17.0629,17.086,17.0281,17.0629,310754.0
2017-07-20 11:00:00,29.48,29.6,29.46,29.6,229560.0,17.0629,17.1323,17.0513,17.1323,229560.0
2017-07-20 11:30:00,29.6,29.6,29.54,29.55,135915.0,17.1323,17.1323,17.0976,17.1034,135915.0
2017-07-20 12:00:00,29.54,29.57,29.54,29.57,102780.0,17.0976,17.1149,17.0976,17.1149,102780.0
2017-07-20 12:30:00,29.57,29.58,29.53,29.57,106015.0,17.1149,17.1207,17.0918,17.1149,106015.0
2017-07-20 13:00:00,29.58,29.58,29.54,29.55,108201.0,17.1207,17.1207,17.0976,17.1034,108201.0
2017-07-20 13:30:00,29.55,29.58,29.55,29.57,111941.0,17.1034,17.1207,17.1034,17.1149,111941.0
2017-07-20 14:00:00,29.57,29.61,29.56,29.6,166385.0,17.1149,17.1381,17.1092,17.1323,166385.0
2017-07-20 14:30:00,29.59,29.62,29.59,29.62,95077.0,17.1265,17.1439,17.1265,17.1439,95077.0
2017-07-20 15:00:00,29.62,29.64,29.6,29.61,137605.0,17.1439,17.1555,17.1323,17.1381,137605.0
2017-07-20 15:30:00,29.61,29.62,29.54,29.55,431529.0,17.1381,17.1439,17.0976,17.1034,431529.0
2017-07-21 09:30:00,29.94,29.97,29.82,29.83,636275.0,17.3291,17.3465,17.2596,17.2654,636275.0
2017-07-21 10:00:00,29.82,29.87,29.79,29.84,426073.0,17.2596,17.2886,17.2423,17.2712,426073.0
2017-07-21 10:30:00,29.84,29.84,29.69,29.71,372190.0,17.2712,17.2712,17.1844,17.196,372190.0
2017-07-21 11:00:00,29.71,29.75,29.69,29.74,200962.0,17.196,17.2191,17.1844,17.2133,200962.0
2017-07-21 11:30:00,29.74,29.74,29.64,29.68,118991.0,17.2133,17.2133,17.1555,17.1786,118991.0
2017-07-21 12:00:00,29.69,29.7,29.67,29.69,82267.0,17.1844,17.1902,17.1728,17.1844,82267.0
2017-07-21 12:30:00,29.68,29.73,29.68,29.69,92205.0,17.1786,17.2075,17.1786,17.1844,92205.0
2017-07-21 13:00:00,29.69,29.76,29.69,29.76,102569.0,17.1844,17.2249,17.1844,17.2249,102569.0
2017-07-21 13:30:00,29.75,29.77,29.72,29.76,155419.0,17.2191,17.2307,17.2018,17.2249,155419.0
2017-07-21 14:00:00,29.76,29.8,29.73,29.75,128777.0,17.2249,17.2481,17.2075,17.2191,128777.0
2017-07-21 14:30:00,29.75,29.77,29.75,29.76,105483.0,17.2191,17.2307,17.2191,17.2249,105483.0
2017-07-21 15:00:00,29.76,29.77,29.74,29.75,157814.0,17.2249,17.2307,17.2133,17.2191,157814.0
2017-07-21 15:30:00,29.76,29.79,29.74,29.78,577594.0,17.2249,17.2423,17.2133,17.2365,577594.0
2017-07-24 09:30:00,29.31,29.36,29.28,29.34,435650.0,16.9645,16.9934,16.9471,16.9818,435650.0
2017-07-24 10:00:00,29.34,29.34,29.16,29.16,318587.0,16.9818,16.9818,16.8776,16.8776,318587.0
2017-07-24 10:30:00,29.16,29.21,29.15,29.18,233067.0,16.8776,16.9066,16.8718,16.8892,233067.0
2017-07-24 11:00:00,29.18,29.21,29.16,29.17,307096.0,16.8892,16.9066,16.8776,16.8834,307096.0
2017-07-24 11:30:00,29.17,29.27,29.17,29.26,100094.0,16.8834,16.9413,16.8834,16.9355,100094.0
2017-07-24 12:00:00,29.27,29.29,29.26,29.28,72081.0,16.9413,16.9529,16.9355,16.9471,72081.0
2017-07-24 12:30:00,29.28,29.28,29.25,29.26,60002.0,16.9471,16.9471,16.9297,16.9355,60002.0
2017-07-24 13:00:00,29.26,29.28,29.26,29.27,60100.0,16.9355,16.9471,16.9355,16.9413,60100.0
2017-07-24 13:30:00,29.26,29.29,29.26,29.27,61356.0,16.9355,16.9529,16.9355,16.9413,61356.0
2017-07-24 14:00:00,29.28,29.29,29.27,29.29,88084.0,16.9471,16.9529,16.9413,16.9529,88084.0
2017-07-24 14:30:00,29.28,29.3,29.28,29.29,186184.0,16.9471,16.9587,16.9471,16.9529,186184.0
2017-07-24 15:00:00,29.3,29.3,29.26,29.3,143487.0,16.9587,16.9587,16.9355,16.9587,143487.0
2017-07-24 15:30:00,29.29,29.3,29.26,29.3,478156.0,16.9529,16.9587,16.9355,16.9587,478156.0
2017-07-25 09:30:00,29.33,29.37,29.25,29.28,332467.0,16.976,16.9992,16.9297,16.9471,332467.0
2017-07-25 10:00:00,29.29,29.32,29.22,29.22,158890.0,16.9529,16.9702,16.9124,16.9124,158890.0
2017-07-25 10:30:00,29.23,29.25,29.21,29.23,65369.0,16.9182,16.9297,16.9066,16.9182,65369.0
2017-07-25 11:00:00,29.24,29.24,29.14,29.14,96854.0,16.9239,16.9239,16.8661,16.8661,96854.0
2017-07-25 11:30:00,29.14,29.17,29.11,29.12,97399.0,16.8661,16.8834,16.8487,16.8545,97399.0
2017-07-25 12:00:00,29.13,29.13,29.08,29.1,65460.0,16.8603,16.8603,16.8313,16.8429,65460.0
2017-07-25 12:30:00,29.1,29.13,29.1,29.11,71617.0,16.8429,16.8603,16.8429,16.8487,71617.0
2017-07-25 13:00:00,29.11,29.12,29.1,29.1,55745.0,16.8487,16.8545,16.8429,16.8429,55745.0
2017-07-25 13:30:00,29.11,29.13,29.1,29.13,75225.0,16.8487,16.8603,16.8429,16.8603,75225.0
2017-07-25 14:00:00,29.13,29.14,29.12,29.12,73880.0,16.8603,16.8661,16.8545,16.8545,73880.0
2017-07-25 14:30:00,29.13,29.15,29.11,29.15,61101.0,16.8603,16.8718,16.8487,16.8718,61101.0
2017-07-25 15:00:00,29.15,29.16,29.1,29.11,196153.0,16.8718,16.8776,16.8429,16.8487,196153.0
2017-07-25 15:30:00,29.11,29.12,29.08,29.11,248971.0,16.8487,16.8545,16.8313,16.8487,248971.0
2017-07-26 09:30:00,29.1,29.13,29.09,29.11,454300.0,16.8429,16.8603,16.8371,16.8487,454300.0
2017-07-26 10:00:00,29.11,29.13,29.08,29.1,226028.0,16.8487,16.8603,16.8313,16.8429,226028.0
2017-07-26 10:30:00,29.11,29.15,29.09,29.11,162118.0,16.8487,16.8718,16.8371,16.8487,162118.0
2017-07-26 11:00:00,29.11,29.13,29.06,29.1,288106.0,16.8487,16.8603,16.8198,16.8429,288106.0
2017-07-26 11:30:00,29.1,29.11,29.07,29.1,144205.0,16.8429,16.8487,16.8255,16.8429,144205.0
2017-07-26 12:00:00,29.09,29.13,29.08,29.12,119106.0,16.8371,16.8603,16.8313,16.8545,119106.0
2017-07-26 12:30:00,29.12,29.14,29.09,29.1,100580.0,16.8545,16.8661,16.8371,16.8429,100580.0
2017-07-26 13:00:00,29.11,29.11,29.06,29.07,85032.0,16.8487,16.8487,16.8198,16.8255,85032.0
2017-07-26 13:30:00,29.07,29.1,29.06,29.07,118414.0,16.8255,16.8429,16.8198,16.8255,118414.0
2017-07-26 14:00:00,29.08,29.17,29.06,29.16,168304.0,16.8313,16.8834,16.8198,16.8776,168304.0
2017-07-26 14:30:00,29.17,29.18,29.15,29.18,79868.0,16.8834,16.8892,16.8718,16.8892,79868.0
2017-07-26 15:00:00,29.17,29.22,29.15,29.18,120862.0,16.8834,16.9124,16.8718,16.8892,120862.0
2017-07-26 15:30:00,29.18,29.19,29.14,29.16,322787.0,16.8892,16.895,16.8661,16.8776,322787.0
2017-07-27 09:30:00,29.74,29.75,29.53,29.55,372706.0,17.2133,17.2191,17.0918,17.1034,372706.0
2017-07-27 10:00:00,29.54,29.58,29.43,29.55,219499.0,17.0976,17.1207,17.0339,17.1034,219499.0
2017-07-27 10:30:00,29.55,29.63,29.54,29.55,160896.0,17.1034,17.1497,17.0976,17.1034,160896.0
2017-07-27 11:00:00,29.54,29.55,29.43,29.51,152853.0,17.0976,17.1034,17.0339,17.0802,152853.0
2017-07-27 11:30:00,29.51,29.55,29.48,29.48,226096.0,17.0802,17.1034,17.0629,17.0629,226096.0
2017-07-27 12:00:00,29.49,29.53,29.48,29.51,65059.0,17.0686,17.0918,17.0629,17.0802,65059.0
2017-07-27 12:30:00,29.51,29.52,29.43,29.45,157459.0,17.0802,17.086,17.0339,17.0455,157459.0
2017-07-27 13:00:00,29.45,29.47,29.35,29.36,212235.0,17.0455,17.0571,16.9876,16.9934,212235.0
2017-07-27 13:30:00,29.35,29.43,29.32,29.4,485703.0,16.9876,17.0339,16.9702,17.0165,485703.0
2017-07-27 14:00:00,29.4,29.48,29.39,29.48,186339.0,17.0165,17.0629,17.0108,17.0629,186339.0
2017-07-27 14:30:00,29.48,29.5,29.46,29.49,302696.0,17.0629,17.0744,17.0513,17.0686,302696.0
2017-07-27 15:00:00,29.48,29.52,29.45,29.51,221640.0,17.0629,17.086,17.0455,17.0802,221640.0
2017-07-27 15:30:00,29.51,29.54,29.5,29.51,434017.0,17.0802,17.0976,17.0744,17.0802,434017.0
2017-07-28 09:30:00,29.17,29.25,29.16,29.24,522305.0,16.8834,16.9297,16.8776,16.9239,522305.0
2017-07-28 10:00:00,29.25,29.29,29.19,29.27,309976.0,16.9297,16.9529,16.895,16.9413,309976.0
2017-07-28 10:30:00,29.27,29.32,29.22,29.28,199053.0,16.9413,16.9702,16.9124,16.9471,199053.0
2017-07-28 11:00:00,29.28,29.37,29.26,29.3,252999.0,16.9471,16.9992,16.9355,16.9587,252999.0
2017-07-28 11:30:00,29.3,29.39,29.3,29.39,140121.0,16.9587,17.0108,16.9587,17.0108,140121.0
2017-07-28 12:00:00,29.39,29.43,29.38,29.42,90987.0,17.0108,17.0339,17.005,17.0281,90987.0
2017-07-28 12:30:00,29.42,29.43,29.37,29.37,123859.0,17.0281,17.0339,16.9992,16.9992,123859.0
2017-07-28 13:00:00,29.38,29.41,29.36,29.4,86853.0,17.005,17.0223,16.9934,17.0165,86853.0
2017-07-28 13:30:00,29.41,29.42,29.39,29.41,47104.0,17.0223,17.0281,17.0108,17.0223,47104.0
2017-07-28 14:00:00,29.42,29.43,29.4,29.43,61899.0,17.0281,17.0339,17.0165,17.0339,61899.0
2017-07-28 14:30:00,29.43,29.48,29.42,29.48,57120.0,17.0339,17.0629,17.0281,17.0629,57120.0
2017-07-28 15:00:00,29.48,29.48,29.44,29.44,74335.0,17.0629,17.0629,17.0397,17.0397,74335.0
2017-07-28 15:30:00,29.45,29.45,29.42,29.44,163917.0,17.0455,17.0455,17.0281,17.0397,163917.0
2017-07-31 09:30:00,29.58,29.59,29.51,29.54,291879.0,17.1207,17.1265,17.0802,17.0976,291879.0
2017-07-31 10:00:00,29.54,29.58,29.53,29.57,154289.0,17.0976,17.1207,17.0918,17.1149,154289.0
2017-07-31 10:30:00,29.57,29.61,29.52,29.61,121029.0,17.1149,17.1381,17.086,17.1381,121029.0
2017-07-31 11:00:00,29.61,29.68,29.59,29.63,140094.0,17.1381,17.1786,17.1265,17.1497,140094.0
2017-07-31 11:30:00,29.63,29.7,29.61,29.7,175653.0,17.1497,17.1902,17.1381,17.1902,175653.0
2017-07-31 12:00:00,29.69,29.7,29.66,29.69,145123.0,17.1844,17.1902,17.167,17.1844,145123.0
2017-07-31 12:30:00,29.68,29.7,29.67,29.69,125006.0,17.1786,17.1902,17.1728,17.1844,125006.0
2017-07-31 13:00:00,29.68,29.69,29.66,29.67,69978.0,17.1786,17.1844,17.167,17.1728,69978.0
2017-07-31 13:30:00,29.67,29.71,29.66,29.7,111233.0,17.1728,17.196,17.167,17.1902,111233.0
2017-07-31 14:00:00,29.7,29.7,29.67,29.69,78247.0,17.1902,17.1902,17.1728,17.1844,78247.0
2017-07-31 14:30:00,29.7,29.7,29.69,29.7,61268.0,17.1902,17.1902,17.1844,17.1902,61268.0
2017-07-31 15:00:00,29.69,29.71,29.66,29.67,87761.0,17.1844,17.196,17.167,17.1728,87761.0
2017-07-31 15:30:00,29.66,29.69,29.66,29.67,191844.0,17.167,17.1844,17.167,17.1728,191844.0
2017-08-01 09:30:00,29.87,29.88,29.72,29.73,384825.0,17.2886,17.2944,17.2018,17.2075,384825.0
2017-08-01 10:00:00,29.72,29.8,29.72,29.77,198966.0,17.2018,17.2481,17.2018,17.2307,198966.0
2017-08-01 10:30:00,29.77,29.78,29.7,29.75,171576.0,17.2307,17.2365,17.1902,17.2191,171576.0
2017-08-01 11:00:00,29.74,29.76,29.66,29.67,110134.0,17.2133,17.2249,17.167,17.1728,110134.0
2017-08-01 11:30:00,29.68,29.71,29.64,29.71,97664.0,17.1786,17.196,17.1555,17.196,97664.0
2017-08-01 12:00:00,29.71,29.74,29.69,29.74,58720.0,17.196,17.2133,17.1844,17.2133,58720.0
2017-08-01 12:30:00,29.74,29.74,29.7,29.71,54337.0,17.2133,17.2133,17.1902,17.196,54337.0
2017-08-01 13:00:00,29.71,29.71,29.67,29.68,93469.0,17.196,17.196,17.1728,17.1786,93469.0
2017-08-01 13:30:00,29.67,29.71,29.67,29.7,50300.0,17.1728,17.196,17.1728,17.1902,50300.0
2017-08-01 14:00:00,29.69,29.7,29.69,29.7,53384.0,17.1844,17.1902,17.1844,17.1902,53384.0
2017-08-01 14:30:00,29.7,29.7,29.69,29.69,51601.0,17.1902,17.1902,17.1844,17.1844,51601.0
2017-08-01 15:00:00,29.7,29.7,29.68,29.69,62270.0,17.1902,17.1902,17.1786,17.1844,62270.0
2017-08-01 15:30:00,29.69,29.7,29.63,29.64,287492.0,17.1844,17.1902,17.1497,17.1555,287492.0
2017-08-02 09:30:00,29.61,29.61,29.53,29.6,273020.0,17.1381,17.1381,17.0918,17.1323,273020.0
2017-08-02 10:00:00,29.61,29.64,29.54,29.55,152374.0,17.1381,17.1555,17.0976,17.1034,152374.0
2017-08-02 10:30:00,29.55,29.59,29.47,29.49,131967.0,17.1034,17.1265,17.0571,17.0686,131967.0
2017-08-02 11:00:00,29.5,29.63,29.49,29.61,179697.0,17.0744,17.1497,17.0686,17.1381,179697.0
2017-08-02 11:30:00,29.61,29.64,29.58,29.6,74417.0,17.1381,17.1555,17.1207,17.1323,74417.0
2017-08-02 12:00:00,29.59,29.62,29.59,29.6,45639.0,17.1265,17.1439,17.1265,17.1323,45639.0
2017-08-02 12:30:00,29.59,29.62,29.58,29.6,45099.0,17.1265,17.1439,17.1207,17.1323,45099.0
2017-08-02 13:00:00,29.6,29.64,29.59,29.63,62592.0,17.1323,17.1555,17.1265,17.1497,62592.0
2017-08-02 13:30:00,29.62,29.64,29.6,29.63,60409.0,17.1439,17.1555,17.1323,17.1497,60409.0
2017-08-02 14:00:00,29.64,29.64,29.61,29.61,58304.0,17.1555,17.1555,17.1381,17.1381,58304.0
2017-08-02 14:30:00,29.61,29.65,29.59,29.61,93631.0,17.1381,17.1612,17.1265,17.1381,93631.0
2017-08-02 15:00:00,29.61,29.63,29.6,29.6,107852.0,17.1381,17.1497,17.1323,17.1323,107852.0
2017-08-02 15:30:00,29.61,29.67,29.59,29.66,189384.0,17.1381,17.1728,17.1265,17.167,189384.0
2017-08-03 09:30:00,29.6,29.65,29.55,29.63,233801.0,17.1323,17.1612,17.1034,17.1497,233801.0
2017-08-03 10:00:00,29.64,29.81,29.63,29.81,155101.0,17.1555,17.2539,17.1497,17.2539,155101.0
2017-08-03 10:30:00,29.82,29.85,29.78,29.83,144648.0,17.2596,17.277,17.2365,17.2654,144648.0
2017-08-03 11:00:00,29.83,29.87,29.8,29.84,96730.0,17.2654,17.2886,17.2481,17.2712,96730.0
2017-08-03 11:30:00,29.85,29.88,29.83,29.86,145288.0,17.277,17.2944,17.2654,17.2828,145288.0
2017-08-03 12:00:00,29.86,29.88,29.84,29.86,51252.0,17.2828,17.2944,17.2712,17.2828,51252.0
2017-08-03 12:30:00,29.85,29.86,29.81,29.83,71881.0,17.277,17.2828,17.2539,17.2654,71881.0
2017-08-03 13:00:00,29.83,29.83,29.8,29.82,58468.0,17.2654,17.2654,17.2481,17.2596,58468.0
2017-08-03 13:30:00,29.81,29.82,29.8,29.8,83507.0,17.2539,17.2596,17.2481,17.2481,83507.0
2017-08-03 14:00:00,29.81,29.83,29.78,29.79,90229.0,17.2539,17.2654,17.2365,17.2423,90229.0
2017-08-03 14:30:00,29.79,29.8,29.76,29.76,65536.0,17.2423,17.2481,17.2249,17.2249,65536.0
2017-08-03 15:00:00,29.77,29.77,29.74,29.76,72013.0,17.2307,17.2307,17.2133,17.2249,72013.0
2017-08-03 15:30:00,29.76,29.78,29.71,29.77,252976.0,17.2249,17.2365,17.196,17.2307,252976.0
2017-08-04 09:30:00,29.81,29.85,29.77,29.78,574179.0,17.2539,17.277,17.2307,17.2365,574179.0
2017-08-04 10:00:00,29.78,29.79,29.75,29.76,451699.0,17.2365,17.2423,17.2191,17.2249,451699.0
2017-08-04 10:30:00,29.77,29.81,29.75,29.77,159416.0,17.2307,17.2539,17.2191,17.2307,159416.0
2017-08-04 11:00:00,29.76,29.79,29.76,29.78,172885.0,17.2249,17.2423,17.2249,17.2365,172885.0
2017-08-04 11:30:00,29.78,29.85,29.77,29.84,113499.0,17.2365,17.277,17.2307,17.2712,113499.0
2017-08-04 12:00:00,29.84,29.84,29.81,29.84,111587.0,17.2712,17.2712,17.2539,17.2712,111587.0
2017-08-04 12:30:00,29.83,29.84,29.81,29.82,77361.0,17.2654,17.2712,17.2539,17.2596,77361.0
2017-08-04 13:00:00,29.82,29.84,29.8,29.83,113279.0,17.2596,17.2712,17.2481,17.2654,113279.0
2017-08-04 13:30:00,29.83,29.84,29.81,29.81,79651.0,17.2654,17.2712,17.2539,17.2539,79651.0
2017-08-04 14:00:00,29.81,29.82,29.8,29.81,58593.0,17.2539,17.2596,17.2481,17.2539,58593.0
2017-08-04 14:30:00,29.81,29.82,29.77,29.78,103937.0,17.2539,17.2596,17.2307,17.2365,103937.0
2017-08-04 15:00:00,29.77,29.79,29.77,29.78,51320.0,17.2307,17.2423,17.2307,17.2365,51320.0
2017-08-04 15:30:00,29.78,29.83,29.76,29.83,358026.0,17.2365,17.2654,17.2249,17.2654,358026.0
2017-08-07 09:30:00,29.98,30.0,29.93,29.98,331090.0,17.3522,17.3638,17.3233,17.3522,331090.0
2017-08-07 10:00:00,29.98,29.99,29.91,29.93,149942.0,17.3522,17.358,17.3117,17.3233,149942.0
2017-08-07 10:30:00,29.94,29.98,29.93,29.95,133143.0,17.3291,17.3522,17.3233,17.3349,133143.0
2017-08-07 11:00:00,29.95,29.97,29.91,29.95,163920.0,17.3349,17.3465,17.3117,17.3349,163920.0
2017-08-07 11:30:00,29.95,29.97,29.9,29.94,81043.0,17.3349,17.3465,17.3059,17.3291,81043.0
2017-08-07 12:00:00,29.94,29.94,29.89,29.9,78279.0,17.3291,17.3291,17.3002,17.3059,78279.0
2017-08-07 12:30:00,29.9,29.9,29.88,29.9,77462.0,17.3059,17.3059,17.2944,17.3059,77462.0
2017-08-07 13:00:00,29.9,29.91,29.88,29.9,171399.0,17.3059,17.3117,17.2944,17.3059,171399.0
2017-08-07 13:30:00,29.9,29.93,29.89,29.9,107639.0,17.3059,17.3233,17.3002,17.3059,107639.0
2017-08-07 14:00:00,29.9,29.9,29.89,29.9,60775.0,17.3059,17.3059,17.3002,17.3059,60775.0
2017-08-07 14:30:00,29.9,29.9,29.87,29.88,104068.0,17.3059,17.3059,17.2886,17.2944,104068.0
2017-08-07 15:00:00,29.88,29.9,29.87,29.9,115600.0,17.2944,17.3059,17.2886,17.3059,115600.0
2017-08-07 15:30:00,29.89,29.93,29.88,29.92,236820.0,17.3002,17.3233,17.2944,17.3175,236820.0
2017-08-08 09:30:00,29.64,29.73,29.63,29.73,321389.0,17.1555,17.2075,17.1497,17.2075,321389.0
2017-08-08 10:00:00,29.72,29.77,29.69,29.73,111315.0,17.2018,17.2307,17.1844,17.2075,111315.0
2017-08-08 10:30:00,29.73,29.76,29.69,29.72,154136.0,17.2075,17.2249,17.1844,17.2018,154136.0
2017-08-08 11:00:00,29.72,29.74,29.66,29.66,162233.0,17.2018,17.2133,17.167,17.167,162233.0
2017-08-08 11:30:00,29.67,29.72,29.63,29.71,84470.0,17.1728,17.2018,17.1497,17.196,84470.0
2017-08-08 12:00:00,29.71,29.73,29.67,29.71,98086.0,17.196,17.2075,17.1728,17.196,98086.0
2017-08-08 12:30:00,29.7,29.73,29.7,29.71,79639.0,17.1902,17.2075,17.1902,17.196,79639.0
2017-08-08 13:00:00,29.7,29.72,29.65,29.65,72612.0,17.1902,17.2018,17.1612,17.1612,72612.0
2017-08-08 13:30:00,29.65,29.67,29.59,29.59,171181.0,17.1612,17.1728,17.1265,17.1265,171181.0
2017-08-08 14:00:00,29.6,29.6,29.57,29.6,83059.0,17.1323,17.1323,17.1149,17.1323,83059.0
2017-08-08 14:30:00,29.6,29.63,29.59,29.62,72920.0,17.1323,17.1497,17.1265,17.1439,72920.0
2017-08-08 15:00:00,29.61,29.62,29.56,29.59,137076.0,17.1381,17.1439,17.1092,17.1265,137076.0
2017-08-08 15:30:00,29.59,29.63,29.57,29.62,296559.0,17.1265,17.1497,17.1149,17.1439,296559.0
2017-08-09 09:30:00,29.81,29.95,29.74,29.94,575787.0,17.2539,17.3349,17.2133,17.3291,575787.0
2017-08-09 10:00:00,29.95,29.96,29.85,29.93,290155.0,17.3349,17.3407,17.277,17.3233,290155.0
2017-08-09 10:30:00,29.94,29.98,29.87,29.88,187149.0,17.3291,17.3522,17.2886,17.2944,187149.0
2017-08-09 11:00:00,29.88,29.88,29.78,29.82,135836.0,17.2944,17.2944,17.2365,17.2596,135836.0
2017-08-09 11:30:00,29.82,29.84,29.76,29.8,129596.0,17.2596,17.2712,17.2249,17.2481,129596.0
2017-08-09 12:00:00,29.8,29.8,29.76,29.78,105303.0,17.2481,17.2481,17.2249,17.2365,105303.0
2017-08-09 12:30:00,29.78,29.81,29.76,29.77,82649.0,17.2365,17.2539,17.2249,17.2307,82649.0
2017-08-09 13:00:00,29.77,29.77,29.72,29.76,210940.0,17.2307,17.2307,17.2018,17.2249,210940.0
2017-08-09 13:30:00,29.77,29.78,29.75,29.76,65024.0,17.2307,17.2365,17.2191,17.2249,65024.0
2017-08-09 14:00:00,29.75,29.79,29.72,29.79,104671.0,17.2191,17.2423,17.2018,17.2423,104671.0
2017-08-09 14:30:00,29.79,29.8,29.75,29.77,134429.0,17.2423,17.2481,17.2191,17.2307,134429.0
2017-08-09 15:00:00,29.77,29.81,29.75,29.81,150659.0,17.2307,17.2539,17.2191,17.2539,150659.0
2017-08-09 15:30:00,29.8,29.83,29.8,29.82,315838.0,17.2481,17.2654,17.2481,17.2596,315838.0
2017-08-10 09:30:00,29.49,29.49,29.36,29.4,371952.0,17.0686,17.0686,16.9934,17.0165,371952.0
2017-08-10 10:00:00,29.4,29.42,29.31,29.38,252952.0,17.0165,17.0281,16.9645,17.005,252952.0
2017-08-10 10:30:00,29.39,29.43,29.36,29.37,120440.0,17.0108,17.0339,16.9934,16.9992,120440.0
2017-08-10 11:00:00,29.37,29.4,29.32,29.35,169715.0,16.9992,17.0165,16.9702,16.9876,169715.0
2017-08-10 11:30:00,29.36,29.42,29.34,29.36,215540.0,16.9934,17.0281,16.9818,16.9934,215540.0
2017-08-10 12:00:00,29.35,29.36,29.31,29.32,107105.0,16.9876,16.9934,16.9645,16.9702,107105.0
2017-08-10 12:30:00,29.31,29.32,29.28,29.31,170744.0,16.9645,16.9702,16.9471,16.9645,170744.0
2017-08-10 13:00:00,29.32,29.36,29.31,29.35,86412.0,16.9702,16.9934,16.9645,16.9876,86412.0
2017-08-10 13:30:00,29.36,29.39,29.34,29.37,131470.0,16.9934,17.0108,16.9818,16.9992,131470.0
2017-08-10 14:00:00,29.37,29.41,29.35,29.4,122115.0,16.9992,17.0223,16.9876,17.0165,122115.0
2017-08-10 14:30:00,29.4,29.42,29.38,29.4,105911.0,17.0165,17.0281,17.005,17.0165,105911.0
2017-08-10 15:00:00,29.41,29.42,29.33,29.35,105766.0,17.0223,17.0281,16.976,16.9876,105766.0
2017-08-10 15:30:00,29.35,29.35,29.27,29.28,473906.0,16.9876,16.9876,16.9413,16.9471,473906.0
2017-08-11 09:30:00,29.1,29.14,29.06,29.06,386938.0,16.8429,16.8661,16.8198,16.8198,386938.0
2017-08-11 10:00:00,29.06,29.1,29.04,29.07,309465.0,16.8198,16.8429,16.8082,16.8255,309465.0
2017-08-11 10:30:00,29.07,29.07,28.99,29.0,195656.0,16.8255,16.8255,16.7792,16.785,195656.0
2017-08-11 11:00:00,29.0,29.01,28.88,28.92,314840.0,16.785,16.7908,16.7156,16.7387,314840.0
2017-08-11 11:30:00,28.92,28.96,28.88,28.94,205888.0,16.7387,16.7619,16.7156,16.7503,205888.0
2017-08-11 12:00:00,28.94,29.01,28.94,29.0,123645.0,16.7503,16.7908,16.7503,16.785,123645.0
2017-08-11 12:30:00,29.01,29.04,29.0,29.04,234925.0,16.7908,16.8082,16.785,16.8082,234925.0
2017-08-11 13:00:00,29.04,29.07,29.03,29.07,114959.0,16.8082,16.8255,16.8024,16.8255,114959.0
2017-08-11 13:30:00,29.07,29.09,29.03,29.06,117352.0,16.8255,16.8371,16.8024,16.8198,117352.0
2017-08-11 14:00:00,29.05,29.06,29.04,29.06,83165.0,16.814,16.8198,16.8082,16.8198,83165.0
2017-08-11 14:30:00,29.05,29.06,28.96,28.96,213100.0,16.814,16.8198,16.7619,16.7619,213100.0
2017-08-11 15:00:00,28.97,28.99,28.95,28.96,172833.0,16.7677,16.7792,16.7561,16.7619,172833.0
2017-08-11 15:30:00,28.97,29.02,28.95,29.0,345751.0,16.7677,16.7966,16.7561,16.785,345751.0
2017-08-14 09:30:00,29.09,29.22,29.06,29.2,319026.0,16.8371,16.9124,16.8198,16.9008,319026.0
2017-08-14 10:00:00,29.2,29.2,29.14,29.2,241547.0,16.9008,16.9008,16.8661,16.9008,241547.0
2017-08-14 10:30:00,29.2,29.28,29.17,29.28,257442.0,16.9008,16.9471,16.8834,16.9471,257442.0
2017-08-14 11:00:00,29.27,29.29,29.24,29.28,285065.0,16.9413,16.9529,16.9239,16.9471,285065.0
2017-08-14 11:30:00,29.28,29.36,29.27,29.35,332056.0,16.9471,16.9934,16.9413,16.9876,332056.0
2017-08-14 12:00:00,29.35,29.35,29.3,29.31,119057.0,16.9876,16.9876,16.9587,16.9645,119057.0
2017-08-14 12:30:00,29.3,29.34,29.3,29.33,148600.0,16.9587,16.9818,16.9587,16.976,148600.0
2017-08-14 13:00:00,29.32,29.34,29.28,29.3,139713.0,16.9702,16.9818,16.9471,16.9587,139713.0
2017-08-14 13:30:00,29.29,29.32,29.27,29.28,82283.0,16.9529,16.9702,16.9413,16.9471,82283.0
2017-08-14 14:00:00,29.28,29.3,29.25,29.28,109817.0,16.9471,16.9587,16.9297,16.9471,109817.0
2017-08-14 14:30:00,29.27,29.29,29.24,29.27,163627.0,16.9413,16.9529,16.9239,16.9413,163627.0
2017-08-14 15:00:00,29.27,29.3,29.27,29.3,107529.0,16.9413,16.9587,16.9413,16.9587,107529.0
2017-08-14 15:30:00,29.29,29.32,29.27,29.28,343107.0,16.9529,16.9702,16.9413,16.9471,343107.0
2017-08-15 09:30:00,29.01,29.03,28.93,28.99,350237.0,16.7908,16.8024,16.7445,16.7792,350237.0
2017-08-15 10:00:00,28.99,29.01,28.87,28.92,233350.0,16.7792,16.7908,16.7098,16.7387,233350.0
2017-08-15 10:30:00,28.91,28.98,28.87,28.95,219045.0,16.7329,16.7735,16.7098,16.7561,219045.0
2017-08-15 11:00:00,28.95,28.99,28.93,28.98,180944.0,16.7561,16.7792,16.7445,16.7735,180944.0
2017-08-15 11:30:00,28.98,29.02,28.97,28.99,190257.0,16.7735,16.7966,16.7677,16.7792,190257.0
2017-08-15 12:00:00,28.98,29.04,28.98,29.04,128962.0,16.7735,16.8082,16.7735,16.8082,128962.0
2017-08-15 12:30:00,29.04,29.07,29.02,29.06,100520.0,16.8082,16.8255,16.7966,16.8198,100520.0
2017-08-15 13:00:00,29.05,29.08,29.04,29.05,113949.0,16.814,16.8313,16.8082,16.814,113949.0
2017-08-15 13:30:00,29.05,29.08,29.05,29.06,75805.0,16.814,16.8313,16.814,16.8198,75805.0
2017-08-15 14:00:00,29.06,29.06,28.99,29.0,212862.0,16.8198,16.8198,16.7792,16.785,212862.0
2017-08-15 14:30:00,29.0,29.02,28.99,29.0,129719.0,16.785,16.7966,16.7792,16.785,129719.0
2017-08-15 15:00:00,29.0,29.03,28.99,29.03,195100.0,16.785,16.8024,16.7792,16.8024,195100.0
2017-08-15 15:30:00,29.02,29.05,29.01,29.03,350416.0,16.7966,16.814,16.7908,16.8024,350416.0
2017-08-16 09:30:00,28.97,29.02,28.96,28.99,324591.0,16.7677,16.7966,16.7619,16.7792,324591.0
2017-08-16 10:00:00,29.0,29.01,28.94,28.96,238380.0,16.785,16.7908,16.7503,16.7619,238380.0
2017-08-16 10:30:00,28.96,29.02,28.95,29.02,245210.0,16.7619,16.7966,16.7561,16.7966,245210.0
2017-08-16 11:00:00,29.02,29.02,28.96,28.99,143875.0,16.7966,16.7966,16.7619,16.7792,143875.0
2017-08-16 11:30:00,28.98,28.99,28.96,28.96,80159.0,16.7735,16.7792,16.7619,16.7619,80159.0
2017-08-16 12:00:00,28.97,28.98,28.94,28.97,85102.0,16.7677,16.7735,16.7503,16.7677,85102.0
2017-08-16 12:30:00,28.97,28.97,28.94,28.96,133905.0,16.7677,16.7677,16.7503,16.7619,133905.0
2017-08-16 13:00:00,28.96,29.02,28.96,29.01,154797.0,16.7619,16.7966,16.7619,16.7908,154797.0
2017-08-16 13:30:00,29.0,29.04,28.99,29.03,163238.0,16.785,16.8082,16.7792,16.8024,163238.0
2017-08-16 14:00:00,29.03,29.06,29.0,29.02,213280.0,16.8024,16.8198,16.785,16.7966,213280.0
2017-08-16 14:30:00,29.02,29.06,29.01,29.05,106361.0,16.7966,16.8198,16.7908,16.814,106361.0
2017-08-16 15:00:00,29.05,29.05,29.02,29.03,109976.0,16.814,16.814,16.7966,16.8024,109976.0
2017-08-16 15:30:00,29.03,29.05,29.0,29.02,332676.0,16.8024,16.814,16.785,16.7966,332676.0
2017-08-17 09:30:00,28.99,29.03,28.98,28.99,196047.0,16.7792,16.8024,16.7735,16.7792,196047.0
2017-08-17 10:00:00,28.99,29.01,28.87,28.91,209220.0,16.7792,16.7908,16.7098,16.7329,209220.0
2017-08-17 10:30:00,28.91,28.92,28.84,28.85,317932.0,16.7329,16.7387,16.6924,16.6982,317932.0
2017-08-17 11:00:00,28.85,28.89,28.83,28.84,217177.0,16.6982,16.7214,16.6866,16.6924,217177.0
2017-08-17 11:30:00,28.84,28.86,28.77,28.77,276326.0,16.6924,16.704,16.6519,16.6519,276326.0
2017-08-17 12:00:00,28.77,28.8,28.76,28.78,193642.0,16.6519,16.6693,16.6461,16.6577,193642.0
2017-08-17 12:30:00,28.79,28.82,28.77,28.79,117405.0,16.6635,16.6808,16.6519,16.6635,117405.0
2017-08-17 13:00:00,28.79,28.79,28.74,28.75,112049.0,16.6635,16.6635,16.6345,16.6403,112049.0
2017-08-17 13:30:00,28.74,28.78,28.74,28.78,80864.0,16.6345,16.6577,16.6345,16.6577,80864.0
2017-08-17 14:00:00,28.78,28.79,28.75,28.76,129028.0,16.6577,16.6635,16.6403,16.6461,129028.0
2017-08-17 14:30:00,28.76,28.77,28.72,28.74,254933.0,16.6461,16.6519,16.623,16.6345,254933.0
2017-08-17 15:00:00,28.74,28.74,28.64,28.66,305901.0,16.6345,16.6345,16.5767,16.5882,305901.0
2017-08-17 15:30:00,28.65,28.66,28.56,28.56,785418.0,16.5825,16.5882,16.5304,16.5304,785418.0
2017-08-18 09:30:00,28.64,28.68,28.6,28.63,444406.0,16.5767,16.5998,16.5535,16.5709,444406.0
2017-08-18 10:00:00,28.63,28.67,28.57,28.59,222071.0,16.5709,16.594,16.5361,16.5477,222071.0
2017-08-18 10:30:00,28.59,28.64,28.56,28.64,206685.0,16.5477,16.5767,16.5304,16.5767,206685.0
2017-08-18 11:00:00,28.63,28.64,28.54,28.57,457565.0,16.5709,16.5767,16.5188,16.5361,457565.0
2017-08-18 11:30:00,28.58,28.58,28.5,28.55,174131.0,16.5419,16.5419,16.4956,16.5246,174131.0
2017-08-18 12:00:00,28.55,28.62,28.55,28.62,156208.0,16.5246,16.5651,16.5246,16.5651,156208.0
2017-08-18 12:30:00,28.61,28.66,28.61,28.63,140023.0,16.5593,16.5882,16.5593,16.5709,140023.0
2017-08-18 13:00:00,28.63,28.67,28.61,28.64,80207.0,16.5709,16.594,16.5593,16.5767,80207.0
2017-08-18 13:30:00,28.63,28.64,28.61,28.61,72706.0,16.5709,16.5767,16.5593,16.5593,72706.0
2017-08-18 14:00:00,28.61,28.64,28.61,28.62,127431.0,16.5593,16.5767,16.5593,16.5651,127431.0
2017-08-18 14:30:00,28.62,28.64,28.61,28.61,91088.0,16.5651,16.5767,16.5593,16.5593,91088.0
2017-08-18 15:00:00,28.62,28.63,28.61,28.62,139927.0,16.5651,16.5709,16.5593,16.5651,139927.0
2017-08-18 15:30:00,28.62,28.63,28.55,28.55,446289.0,16.5651,16.5709,16.5246,16.5246,446289.0
2017-08-21 09:30:00,28.73,28.74,28.66,28.68,289289.0,16.6288,16.6345,16.5882,16.5998,289289.0
2017-08-21 10:00:00,28.68,28.76,28.67,28.75,147265.0,16.5998,16.6461,16.594,16.6403,147265.0
2017-08-21 10:30:00,28.75,28.82,28.74,28.77,108192.0,16.6403,16.6808,16.6345,16.6519,108192.0
2017-08-21 11:00:00,28.77,28.79,28.73,28.74,156294.0,16.6519,16.6635,16.6288,16.6345,156294.0
2017-08-21 11:30:00,28.75,28.78,28.73,28.75,90132.0,16.6403,16.6577,16.6288,16.6403,90132.0
2017-08-21 12:00:00,28.75,28.8,28.74,28.79,75570.0,16.6403,16.6693,16.6345,16.6635,75570.0
2017-08-21 12:30:00,28.79,28.8,28.78,28.78,81013.0,16.6635,16.6693,16.6577,16.6577,81013.0
2017-08-21 13:00:00,28.78,28.78,28.73,28.73,83096.0,16.6577,16.6577,16.6288,16.6288,83096.0
2017-08-21 13:30:00,28.73,28.75,28.71,28.71,69835.0,16.6288,16.6403,16.6172,16.6172,69835.0
2017-08-21 14:00:00,28.72,28.72,28.69,28.7,123806.0,16.623,16.623,16.6056,16.6114,123806.0
2017-08-21 14:30:00,28.7,28.72,28.68,28.7,84195.0,16.6114,16.623,16.5998,16.6114,84195.0
2017-08-21 15:00:00,28.7,28.72,28.69,28.71,103741.0,16.6114,16.623,16.6056,16.6172,103741.0
2017-08-21 15:30:00,28.71,28.76,28.69,28.7,482174.0,16.6172,16.6461,16.6056,16.6114,482174.0
2017-08-22 09:30:00,28.74,28.76,28.69,28.7,167147.0,16.6345,16.6461,16.6056,16.6114,167147.0
2017-08-22 10:00:00,28.7,28.77,28.69,28.77,152070.0,16.6114,16.6519,16.6056,16.6519,152070.0
2017-08-22 10:30:00,28.76,28.84,28.76,28.82,142188.0,16.6461,16.6924,16.6461,16.6808,142188.0
2017-08-22 11:00:00,28.82,28.88,28.79,28.87,149185.0,16.6808,16.7156,16.6635,16.7098,149185.0
2017-08-22 11:30:00,28.87,28.87,28.76,28.78,336602.0,16.7098,16.7098,16.6461,16.6577,336602.0
2017-08-22 12:00:00,28.79,28.81,28.76,28.78,108098.0,16.6635,16.6751,16.6461,16.6577,108098.0
2017-08-22 12:30:00,28.78,28.79,28.76,28.79,59554.0,16.6577,16.6635,16.6461,16.6635,59554.0
2017-08-22 13:00:00,28.79,28.79,28.75,28.75,72911.0,16.6635,16.6635,16.6403,16.6403,72911.0
2017-08-22 13:30:00,28.76,28.78,28.74,28.76,89792.0,16.6461,16.6577,16.6345,16.6461,89792.0
2017-08-22 14:00:00,28.76,28.8,28.74,28.8,190725.0,16.6461,16.6693,16.6345,16.6693,190725.0
2017-08-22 14:30:00,28.8,28.8,28.78,28.78,116047.0,16.6693,16.6693,16.6577,16.6577,116047.0
2017-08-22 15:00:00,28.78,28.81,28.78,28.78,130528.0,16.6577,16.6751,16.6577,16.6577,130528.0
2017-08-22 15:30:00,28.79,28.82,28.78,28.8,349380.0,16.6635,16.6808,16.6577,16.6693,349380.0
2017-08-23 09:30:00,28.68,28.71,28.64,28.68,323383.0,16.5998,16.6172,16.5767,16.5998,323383.0
2017-08-23 10:00:00,28.69,28.7,28.63,28.67,184549.0,16.6056,16.6114,16.5709,16.594,184549.0
2017-08-23 10:30:00,28.67,28.69,28.61,28.66,202031.0,16.594,16.6056,16.5593,16.5882,202031.0
2017-08-23 11:00:00,28.65,28.66,28.61,28.64,123974.0,16.5825,16.5882,16.5593,16.5767,123974.0
2017-08-23 11:30:00,28.64,28.65,28.6,28.62,111070.0,16.5767,16.5825,16.5535,16.5651,111070.0
2017-08-23 12:00:00,28.62,28.69,28.61,28.66,132568.0,16.5651,16.6056,16.5593,16.5882,132568.0
2017-08-23 12:30:00,28.67,28.67,28.62,28.64,43731.0,16.594,16.594,16.5651,16.5767,43731.0
2017-08-23 13:00:00,28.64,28.66,28.64,28.66,43967.0,16.5767,16.5882,16.5767,16.5882,43967.0
2017-08-23 13:30:00,28.65,28.67,28.63,28.64,90762.0,16.5825,16.594,16.5709,16.5767,90762.0
2017-08-23 14:00:00,28.63,28.69,28.62,28.66,232305.0,16.5709,16.6056,16.5651,16.5882,232305.0
2017-08-23 14:30:00,28.66,28.7,28.66,28.69,120584.0,16.5882,16.6114,16.5882,16.6056,120584.0
2017-08-23 15:00:00,28.7,28.71,28.68,28.68,166539.0,16.6114,16.6172,16.5998,16.5998,166539.0
2017-08-23 15:30:00,28.68,28.69,28.63,28.63,371518.0,16.5998,16.6056,16.5709,16.5709,371518.0
2017-08-24 09:30:00,28.63,28.64,28.54,28.55,210511.0,16.5709,16.5767,16.5188,16.5246,210511.0
2017-08-24 10:00:00,28.56,28.61,28.55,28.59,161252.0,16.5304,16.5593,16.5246,16.5477,161252.0
2017-08-24 10:30:00,28.59,28.64,28.58,28.62,141615.0,16.5477,16.5767,16.5419,16.5651,141615.0
2017-08-24 11:00:00,28.61,28.64,28.59,28.6,135900.0,16.5593,16.5767,16.5477,16.5535,135900.0
2017-08-24 11:30:00,28.6,28.61,28.53,28.58,118348.0,16.5535,16.5593,16.513,16.5419,118348.0
2017-08-24 12:00:00,28.58,28.59,28.56,28.57,108452.0,16.5419,16.5477,16.5304,16.5361,108452.0
2017-08-24 12:30:00,28.57,28.62,28.57,28.61,81378.0,16.5361,16.5651,16.5361,16.5593,81378.0
2017-08-24 13:00:00,28.61,28.67,28.6,28.66,115445.0,16.5593,16.594,16.5535,16.5882,115445.0
2017-08-24 13:30:00,28.66,28.66,28.62,28.64,95400.0,16.5882,16.5882,16.5651,16.5767,95400.0
2017-08-24 14:00:00,28.64,28.66,28.61,28.62,113988.0,16.5767,16.5882,16.5593,16.5651,113988.0
2017-08-24 14:30:00,28.63,28.65,28.6,28.63,117350.0,16.5709,16.5825,16.5535,16.5709,117350.0
2017-08-24 15:00:00,28.63,28.63,28.6,28.62,109993.0,16.5709,16.5709,16.5535,16.5651,109993.0
2017-08-24 15:30:00,28.62,28.62,28.57,28.58,367310.0,16.5651,16.5651,16.5361,16.5419,367310.0
2017-08-25 09:30:00,28.64,28.66,28.61,28.62,277809.0,16.5767,16.5882,16.5593,16.5651,277809.0
2017-08-25 10:00:00,28.63,28.75,28.62,28.73,271517.0,16.5709,16.6403,16.5651,16.6288,271517.0
2017-08-25 10:30:00,28.73,28.74,28.7,28.72,161386.0,16.6288,16.6345,16.6114,16.623,161386.0
2017-08-25 11:00:00,28.72,28.77,28.7,28.75,127653.0,16.623,16.6519,16.6114,16.6403,127653.0
2017-08-25 11:30:00,28.75,28.77,28.72,28.72,160831.0,16.6403,16.6519,16.623,16.623,160831.0
2017-08-25 12:00:00,28.72,28.76,28.72,28.76,70785.0,16.623,16.6461,16.623,16.6461,70785.0
2017-08-25 12:30:00,28.75,28.79,28.75,28.77,87071.0,16.6403,16.6635,16.6403,16.6519,87071.0
2017-08-25 13:00:00,28.77,28.8,28.77,28.77,82607.0,16.6519,16.6693,16.6519,16.6519,82607.0
2017-08-25 13:30:00,28.78,28.78,28.72,28.72,99415.0,16.6577,16.6577,16.623,16.623,99415.0
2017-08-25 14:00:00,28.72,28.75,28.72,28.73,65631.0,16.623,16.6403,16.623,16.6288,65631.0
2017-08-25 14:30:00,28.74,28.75,28.71,28.72,127712.0,16.6345,16.6403,16.6172,16.623,127712.0
2017-08-25 15:00:00,28.73,28.74,28.7,28.71,123041.0,16.6288,16.6345,16.6114,16.6172,123041.0
2017-08-25 15:30:00,28.71,28.72,28.68,28.71,202741.0,16.6172,16.623,16.5998,16.6172,202741.0
2017-08-28 09:30:00,28.74,28.82,28.73,28.75,121618.0,16.6345,16.6808,16.6288,16.6403,121618.0
2017-08-28 10:00:00,28.75,28.81,28.75,28.75,85315.0,16.6403,16.6751,16.6403,16.6403,85315.0
2017-08-28 10:30:00,28.74,28.8,28.72,28.78,92620.0,16.6345,16.6693,16.623,16.6577,92620.0
2017-08-28 11:00:00,28.79,28.79,28.73,28.76,62260.0,16.6635,16.6635,16.6288,16.6461,62260.0
2017-08-28 11:30:00,28.76,28.76,28.7,28.7,64256.0,16.6461,16.6461,16.6114,16.6114,64256.0
2017-08-28 12:00:00,28.71,28.71,28.66,28.67,102028.0,16.6172,16.6172,16.5882,16.594,102028.0
2017-08-28 12:30:00,28.67,28.68,28.64,28.66,87179.0,16.594,16.5998,16.5767,16.5882,87179.0
2017-08-28 13:00:00,28.66,28.73,28.66,28.71,73016.0,16.5882,16.6288,16.5882,16.6172,73016.0
2017-08-28 13:30:00,28.71,28.73,28.71,28.72,37291.0,16.6172,16.6288,16.6172,16.623,37291.0
2017-08-28 14:00:00,28.73,28.75,28.72,28.74,53024.0,16.6288,16.6403,16.623,16.6345,53024.0
2017-08-28 14:30:00,28.75,28.75,28.72,28.73,52122.0,16.6403,16.6403,16.623,16.6288,52122.0
2017-08-28 15:00:00,28.72,28.73,28.72,28.72,54116.0,16.623,16.6288,16.623,16.623,54116.0
2017-08-28 15:30:00,28.73,28.73,28.69,28.72,241810.0,16.6288,16.6288,16.6056,16.623,241810.0
2017-08-29 09:30:00,28.39,28.46,28.39,28.45,487253.0,16.432,16.4725,16.432,16.4667,487253.0
2017-08-29 10:00:00,28.45,28.47,28.43,28.45,158502.0,16.4667,16.4783,16.4551,16.4667,158502.0
2017-08-29 10:30:00,28.46,28.55,28.43,28.54,286706.0,16.4725,16.5246,16.4551,16.5188,286706.0
2017-08-29 11:00:00,28.54,28.57,28.48,28.48,139093.0,16.5188,16.5361,16.4841,16.4841,139093.0
2017-08-29 11:30:00,28.49,28.54,28.48,28.51,94909.0,16.4898,16.5188,16.4841,16.5014,94909.0
2017-08-29 12:00:00,28.51,28.53,28.51,28.51,51535.0,16.5014,16.513,16.5014,16.5014,51535.0
2017-08-29 12:30:00,28.52,28.52,28.49,28.49,62803.0,16.5072,16.5072,16.4898,16.4898,62803.0
2017-08-29 13:00:00,28.49,28.5,28.46,28.48,75285.0,16.4898,16.4956,16.4725,16.4841,75285.0
2017-08-29 13:30:00,28.48,28.49,28.46,28.47,46463.0,16.4841,16.4898,16.4725,16.4783,46463.0
2017-08-29 14:00:00,28.47,28.48,28.45,28.46,110233.0,16.4783,16.4841,16.4667,16.4725,110233.0
2017-08-29 14:30:00,28.45,28.48,28.45,28.47,140651.0,16.4667,16.4841,16.4667,16.4783,140651.0
2017-08-29 15:00:00,28.47,28.48,28.45,28.47,97302.0,16.4783,16.4841,16.4667,16.4783,97302.0
2017-08-29 15:30:00,28.47,28.48,28.45,28.45,370362.0,16.4783,16.4841,16.4667,16.4667,370362.0
2017-08-30 09:30:00,28.65,28.67,28.59,28.6,435572.0,16.5825,16.594,16.5477,16.5535,435572.0
2017-08-30 10:00:00,28.61,28.66,28.59,28.64,481724.0,16.5593,16.5882,16.5477,16.5767,481724.0
2017-08-30 10:30:00,28.64,28.76,28.61,28.75,411874.0,16.5767,16.6461,16.5593,16.6403,411874.0
2017-08-30 11:00:00,28.76,28.77,28.64,28.64,143811.0,16.6461,16.6519,16.5767,16.5767,143811.0
2017-08-30 11:30:00,28.65,28.69,28.62,28.66,73173.0,16.5825,16.6056,16.5651,16.5882,73173.0
2017-08-30 12:00:00,28.67,28.69,28.66,28.67,28838.0,16.594,16.6056,16.5882,16.594,28838.0
2017-08-30 12:30:00,28.68,28.68,28.65,28.66,50531.0,16.5998,16.5998,16.5825,16.5882,50531.0
2017-08-30 13:00:00,28.66,28.72,28.65,28.71,114574.0,16.5882,16.623,16.5825,16.6172,114574.0
2017-08-30 13:30:00,28.71,28.73,28.68,28.71,64926.0,16.6172,16.6288,16.5998,16.6172,64926.0
2017-08-30 14:00:00,28.71,28.72,28.67,28.69,68937.0,16.6172,16.623,16.594,16.6056,68937.0
2017-08-30 14:30:00,28.69,28.74,28.68,28.73,123988.0,16.6056,16.6345,16.5998,16.6288,123988.0
2017-08-30 15:00:00,28.73,28.73,28.7,28.71,108509.0,16.6288,16.6288,16.6114,16.6172,108509.0
2017-08-30 15:30:00,28.7,28.73,28.7,28.73,326052.0,16.6114,16.6288,16.6114,16.6288,326052.0
2017-08-31 09:30:00,28.76,28.83,28.76,28.79,223349.0,16.6461,16.6866,16.6461,16.6635,223349.0
2017-08-31 10:00:00,28.8,28.91,28.8,28.88,127236.0,16.6693,16.7329,16.6693,16.7156,127236.0
2017-08-31 10:30:00,28.88,28.89,28.85,28.89,142031.0,16.7156,16.7214,16.6982,16.7214,142031.0
2017-08-31 11:00:00,28.89,28.92,28.85,28.92,130600.0,16.7214,16.7387,16.6982,16.7387,130600.0
2017-08-31 11:30:00,28.92,28.96,28.89,28.93,94345.0,16.7387,16.7619,16.7214,16.7445,94345.0
2017-08-31 12:00:00,28.93,28.93,28.91,28.92,30468.0,16.7445,16.7445,16.7329,16.7387,30468.0
2017-08-31 12:30:00,28.92,28.92,28.91,28.91,37881.0,16.7387,16.7387,16.7329,16.7329,37881.0
2017-08-31 13:00:00,28.92,28.96,28.91,28.96,63351.0,16.7387,16.7619,16.7329,16.7619,63351.0
2017-08-31 13:30:00,28.95,28.97,28.94,28.96,72709.0,16.7561,16.7677,16.7503,16.7619,72709.0
2017-08-31 14:00:00,28.96,28.99,28.96,28.99,82828.0,16.7619,16.7792,16.7619,16.7792,82828.0
2017-08-31 14:30:00,28.98,29.01,28.97,29.01,97583.0,16.7735,16.7908,16.7677,16.7908,97583.0
2017-08-31 15:00:00,29.0,29.01,28.99,29.0,64050.0,16.785,16.7908,16.7792,16.785,64050.0
2017-08-31 15:30:00,28.99,29.05,28.99,29.03,550080.0,16.7792,16.814,16.7792,16.8024,550080.0
2017-09-01 09:30:00,29.11,29.12,28.96,29.0,291797.0,16.8487,16.8545,16.7619,16.785,291797.0
2017-09-01 10:00:00,29.0,29.0,28.86,28.92,200766.0,16.785,16.785,16.704,16.7387,200766.0
2017-09-01 10:30:00,28.92,28.95,28.87,28.94,148085.0,16.7387,16.7561,16.7098,16.7503,148085.0
2017-09-01 11:00:00,28.93,28.97,28.91,28.92,147899.0,16.7445,16.7677,16.7329,16.7387,147899.0
2017-09-01 11:30:00,28.92,28.92,28.84,28.84,100467.0,16.7387,16.7387,16.6924,16.6924,100467.0
2017-09-01 12:00:00,28.84,28.86,28.83,28.84,94484.0,16.6924,16.704,16.6866,16.6924,94484.0
2017-09-01 12:30:00,28.84,28.86,28.84,28.84,65317.0,16.6924,16.704,16.6924,16.6924,65317.0
2017-09-01 13:00:00,28.84,28.86,28.83,28.84,91603.0,16.6924,16.704,16.6866,16.6924,91603.0
2017-09-01 13:30:00,28.85,28.85,28.82,28.85,115367.0,16.6982,16.6982,16.6808,16.6982,115367.0
2017-09-01 14:00:00,28.85,28.89,28.83,28.84,122381.0,16.6982,16.7214,16.6866,16.6924,122381.0
2017-09-01 14:30:00,28.84,28.86,28.83,28.85,50466.0,16.6924,16.704,16.6866,16.6982,50466.0
2017-09-01 15:00:00,28.85,28.88,28.84,28.86,155155.0,16.6982,16.7156,16.6924,16.704,155155.0
2017-09-01 15:30:00,28.86,28.86,28.83,28.85,242495.0,16.704,16.704,16.6866,16.6982,242495.0
2017-09-05 09:30:00,28.66,28.7,28.61,28.67,301125.0,16.5882,16.6114,16.5593,16.594,301125.0
2017-09-05 10:00:00,28.67,28.69,28.63,28.63,103245.0,16.594,16.6056,16.5709,16.5709,103245.0
2017-09-05 10:30:00,28.63,28.65,28.57,28.6,101980.0,16.5709,16.5825,16.5361,16.5535,101980.0
2017-09-05 11:00:00,28.6,28.62,28.54,28.6,105684.0,16.5535,16.5651,16.5188,16.5535,105684.0
2017-09-05 11:30:00,28.61,28.64,28.52,28.58,423127.0,16.5593,16.5767,16.5072,16.5419,423127.0
2017-09-05 12:00:00,28.58,28.58,28.46,28.46,182239.0,16.5419,16.5419,16.4725,16.4725,182239.0
2017-09-05 12:30:00,28.46,28.47,28.38,28.4,216234.0,16.4725,16.4783,16.4262,16.4378,216234.0
2017-09-05 13:00:00,28.39,28.39,28.31,28.36,154869.0,16.432,16.432,16.3857,16.4146,154869.0
2017-09-05 13:30:00,28.36,28.39,28.33,28.38,83615.0,16.4146,16.432,16.3972,16.4262,83615.0
2017-09-05 14:00:00,28.39,28.46,28.38,28.46,131342.0,16.432,16.4725,16.4262,16.4725,131342.0
2017-09-05 14:30:00,28.46,28.46,28.42,28.46,117466.0,16.4725,16.4725,16.4493,16.4725,117466.0
2017-09-05 15:00:00,28.45,28.47,28.42,28.46,140498.0,16.4667,16.4783,16.4493,16.4725,140498.0
2017-09-05 15:30:00,28.46,28.47,28.39,28.39,436371.0,16.4725,16.4783,16.432,16.432,436371.0
2017-09-06 09:30:00,28.6,28.62,28.54,28.57,235779.0,16.5535,16.5651,16.5188,16.5361,235779.0
2017-09-06 10:00:00,28.58,28.63,28.51,28.57,203935.0,16.5419,16.5709,16.5014,16.5361,203935.0
2017-09-06 10:30:00,28.57,28.65,28.56,28.65,76641.0,16.5361,16.5825,16.5304,16.5825,76641.0
2017-09-06 11:00:00,28.65,28.66,28.55,28.61,132306.0,16.5825,16.5882,16.5246,16.5593,132306.0
2017-09-06 11:30:00,28.61,28.61,28.58,28.59,44099.0,16.5593,16.5593,16.5419,16.5477,44099.0
2017-09-06 12:00:00,28.58,28.64,28.58,28.63,71202.0,16.5419,16.5767,16.5419,16.5709,71202.0
2017-09-06 12:30:00,28.63,28.63,28.51,28.52,221045.0,16.5709,16.5709,16.5014,16.5072,221045.0
2017-09-06 13:00:00,28.53,28.55,28.52,28.54,76001.0,16.513,16.5246,16.5072,16.5188,76001.0
2017-09-06 13:30:00,28.53,28.59,28.53,28.55,88131.0,16.513,16.5477,16.513,16.5246,88131.0
2017-09-06 14:00:00,28.55,28.57,28.54,28.56,60821.0,16.5246,16.5361,16.5188,16.5304,60821.0
2017-09-06 14:30:00,28.56,28.57,28.55,28.55,55984.0,16.5304,16.5361,16.5246,16.5246,55984.0
2017-09-06 15:00:00,28.55,28.56,28.52,28.52,154607.0,16.5246,16.5304,16.5072,16.5072,154607.0
2017-09-06 15:30:00,28.52,28.54,28.49,28.52,434172.0,16.5072,16.5188,16.4898,16.5072,434172.0
2017-09-07 09:30:00,28.69,28.69,28.58,28.6,386042.0,16.6056,16.6056,16.5419,16.5535,386042.0
2017-09-07 10:00:00,28.6,28.63,28.56,28.59,168603.0,16.5535,16.5709,16.5304,16.5477,168603.0
2017-09-07 10:30:00,28.59,28.65,28.58,28.65,173388.0,16.5477,16.5825,16.5419,16.5825,173388.0
2017-09-07 11:00:00,28.65,28.65,28.56,28.58,221176.0,16.5825,16.5825,16.5304,16.5419,221176.0
2017-09-07 11:30:00,28.58,28.59,28.51,28.55,215843.0,16.5419,16.5477,16.5014,16.5246,215843.0
2017-09-07 12:00:00,28.55,28.55,28.5,28.5,111395.0,16.5246,16.5246,16.4956,16.4956,111395.0
2017-09-07 12:30:00,28.51,28.52,28.46,28.5,146288.0,16.5014,16.5072,16.4725,16.4956,146288.0
2017-09-07 13:00:00,28.5,28.53,28.48,28.51,157107.0,16.4956,16.513,16.4841,16.5014,157107.0
2017-09-07 13:30:00,28.51,28.51,28.48,28.51,99259.0,16.5014,16.5014,16.4841,16.5014,99259.0
2017-09-07 14:00:00,28.5,28.52,28.49,28.51,89357.0,16.4956,16.5072,16.4898,16.5014,89357.0
2017-09-07 14:30:00,28.51,28.51,28.49,28.51,86687.0,16.5014,16.5014,16.4898,16.5014,86687.0
2017-09-07 15:00:00,28.51,28.51,28.49,28.5,117117.0,16.5014,16.5014,16.4898,16.4956,117117.0
2017-09-07 15:30:00,28.49,28.51,28.45,28.49,728493.0,16.4898,16.5014,16.4667,16.4898,728493.0
2017-09-08 09:30:00,28.54,28.56,28.47,28.51,243573.0,16.5188,16.5304,16.4783,16.5014,243573.0
2017-09-08 10:00:00,28.52,28.54,28.47,28.47,136037.0,16.5072,16.5188,16.4783,16.4783,136037.0
2017-09-08 10:30:00,28.47,28.52,28.46,28.5,122636.0,16.4783,16.5072,16.4725,16.4956,122636.0
2017-09-08 11:00:00,28.51,28.58,28.5,28.57,118642.0,16.5014,16.5419,16.4956,16.5361,118642.0
2017-09-08 11:30:00,28.58,28.59,28.55,28.58,130889.0,16.5419,16.5477,16.5246,16.5419,130889.0
2017-09-08 12:00:00,28.58,28.6,28.54,28.55,74192.0,16.5419,16.5535,16.5188,16.5246,74192.0
2017-09-08 12:30:00,28.55,28.59,28.54,28.58,66884.0,16.5246,16.5477,16.5188,16.5419,66884.0
2017-09-08 13:00:00,28.59,28.59,28.56,28.56,30911.0,16.5477,16.5477,16.5304,16.5304,30911.0
2017-09-08 13:30:00,28.56,28.56,28.54,28.55,67151.0,16.5304,16.5304,16.5188,16.5246,67151.0
2017-09-08 14:00:00,28.56,28.56,28.54,28.56,52574.0,16.5304,16.5304,16.5188,16.5304,52574.0
2017-09-08 14:30:00,28.55,28.58,28.54,28.56,60293.0,16.5246,16.5419,16.5188,16.5304,60293.0
2017-09-08 15:00:00,28.56,28.57,28.53,28.54,74447.0,16.5304,16.5361,16.513,16.5188,74447.0
2017-09-08 15:30:00,28.54,28.54,28.5,28.51,164791.0,16.5188,16.5188,16.4956,16.5014,164791.0
2017-09-11 09:30:00,28.67,28.75,28.67,28.73,342982.0,16.594,16.6403,16.594,16.6288,342982.0
2017-09-11 10:00:00,28.74,28.8,28.72,28.77,136829.0,16.6345,16.6693,16.623,16.6519,136829.0
2017-09-11 10:30:00,28.77,28.84,28.75,28.81,124179.0,16.6519,16.6924,16.6403,16.6751,124179.0
2017-09-11 11:00:00,28.81,28.88,28.81,28.87,130723.0,16.6751,16.7156,16.6751,16.7098,130723.0
2017-09-11 11:30:00,28.87,28.92,28.86,28.9,84415.0,16.7098,16.7387,16.704,16.7271,84415.0
2017-09-11 12:00:00,28.9,28.95,28.88,28.95,64617.0,16.7271,16.7561,16.7156,16.7561,64617.0
2017-09-11 12:30:00,28.95,28.98,28.94,28.96,65914.0,16.7561,16.7735,16.7503,16.7619,65914.0
2017-09-11 13:00:00,28.96,28.96,28.95,28.96,42901.0,16.7619,16.7619,16.7561,16.7619,42901.0
2017-09-11 13:30:00,28.96,28.96,28.93,28.93,82115.0,16.7619,16.7619,16.7445,16.7445,82115.0
2017-09-11 14:00:00,28.93,28.95,28.93,28.94,92484.0,16.7445,16.7561,16.7445,16.7503,92484.0
2017-09-11 14:30:00,28.95,28.97,28.93,28.93,143623.0,16.7561,16.7677,16.7445,16.7445,143623.0
2017-09-11 15:00:00,28.93,28.95,28.91,28.91,93761.0,16.7445,16.7561,16.7329,16.7329,93761.0
2017-09-11 15:30:00,28.91,28.93,28.89,28.92,305938.0,16.7329,16.7445,16.7214,16.7387,305938.0
2017-09-12 09:30:00,28.76,28.86,28.75,28.83,227111.0,16.6461,16.704,16.6403,16.6866,227111.0
2017-09-12 10:00:00,28.84,28.89,28.82,28.85,169833.0,16.6924,16.7214,16.6808,16.6982,169833.0
2017-09-12 10:30:00,28.85,28.92,28.83,28.91,115665.0,16.6982,16.7387,16.6866,16.7329,115665.0
2017-09-12 11:00:00,28.91,28.96,28.89,28.94,144203.0,16.7329,16.7619,16.7214,16.7503,144203.0
2017-09-12 11:30:00,28.93,28.93,28.86,28.91,160615.0,16.7445,16.7445,16.704,16.7329,160615.0
2017-09-12 12:00:00,28.91,28.91,28.84,28.85,58159.0,16.7329,16.7329,16.6924,16.6982,58159.0
2017-09-12 12:30:00,28.84,28.86,28.84,28.85,64642.0,16.6924,16.704,16.6924,16.6982,64642.0
2017-09-12 13:00:00,28.85,28.85,28.83,28.85,52168.0,16.6982,16.6982,16.6866,16.6982,52168.0
2017-09-12 13:30:00,28.85,28.85,28.82,28.85,145625.0,16.6982,16.6982,16.6808,16.6982,145625.0
2017-09-12 14:00:00,28.84,28.86,28.84,28.86,61070.0,16.6924,16.704,16.6924,16.704,61070.0
2017-09-12 14:30:00,28.86,28.89,28.85,28.88,118959.0,16.704,16.7214,16.6982,16.7156,118959.0
2017-09-12 15:00:00,28.88,28.88,28.85,28.86,77948.0,16.7156,16.7156,16.6982,16.704,77948.0
2017-09-12 15:30:00,28.85,28.88,28.83,28.88,228212.0,16.6982,16.7156,16.6866,16.7156,228212.0
2017-09-13 09:30:00,28.86,28.94,28.85,28.94,281161.0,16.704,16.7503,16.6982,16.7503,281161.0
2017-09-13 10:00:00,28.94,28.95,28.88,28.95,126485.0,16.7503,16.7561,16.7156,16.7561,126485.0
2017-09-13 10:30:00,28.95,28.95,28.88,28.88,93336.0,16.7561,16.7561,16.7156,16.7156,93336.0
2017-09-13 11:00:00,28.87,28.89,28.81,28.82,219052.0,16.7098,16.7214,16.6751,16.6808,219052.0
2017-09-13 11:30:00,28.83,28.86,28.78,28.85,301103.0,16.6866,16.704,16.6577,16.6982,301103.0
2017-09-13 12:00:00,28.85,28.85,28.81,28.82,37160.0,16.6982,16.6982,16.6751,16.6808,37160.0
2017-09-13 12:30:00,28.82,28.82,28.76,28.77,58925.0,16.6808,16.6808,16.6461,16.6519,58925.0
2017-09-13 13:00:00,28.77,28.8,28.75,28.8,65271.0,16.6519,16.6693,16.6403,16.6693,65271.0
2017-09-13 13:30:00,28.8,28.82,28.78,28.79,81802.0,16.6693,16.6808,16.6577,16.6635,81802.0
2017-09-13 14:00:00,28.79,28.8,28.78,28.8,48969.0,16.6635,16.6693,16.6577,16.6693,48969.0
2017-09-13 14:30:00,28.79,28.8,28.75,28.76,91072.0,16.6635,16.6693,16.6403,16.6461,91072.0
2017-09-13 15:00:00,28.76,28.77,28.75,28.77,59714.0,16.6461,16.6519,16.6403,16.6519,59714.0
2017-09-13 15:30:00,28.77,28.8,28.76,28.79,201737.0,16.6519,16.6693,16.6461,16.6635,201737.0
2017-09-14 09:30:00,28.64,28.69,28.59,28.6,197214.0,16.5767,16.6056,16.5477,16.5535,197214.0
2017-09-14 10:00:00,28.6,28.6,28.49,28.54,149227.0,16.5535,16.5535,16.4898,16.5188,149227.0
2017-09-14 10:30:00,28.53,28.56,28.52,28.56,153678.0,16.513,16.5304,16.5072,16.5304,153678.0
2017-09-14 11:00:00,28.56,28.58,28.51,28.58,125073.0,16.5304,16.5419,16.5014,16.5419,125073.0
2017-09-14 11:30:00,28.58,28.61,28.54,28.57,106225.0,16.5419,16.5593,16.5188,16.5361,106225.0
2017-09-14 12:00:00,28.57,28.57,28.54,28.55,46122.0,16.5361,16.5361,16.5188,16.5246,46122.0
2017-09-14 12:30:00,28.55,28.57,28.53,28.53,81584.0,16.5246,16.5361,16.513,16.513,81584.0
2017-09-14 13:00:00,28.53,28.54,28.51,28.53,52981.0,16.513,16.5188,16.5014,16.513,52981.0
2017-09-14 13:30:00,28.52,28.53,28.52,28.53,36961.0,16.5072,16.513,16.5072,16.513,36961.0
2017-09-14 14:00:00,28.52,28.57,28.51,28.56,84819.0,16.5072,16.5361,16.5014,16.5304,84819.0
2017-09-14 14:30:00,28.55,28.57,28.55,28.56,79906.0,16.5246,16.5361,16.5246,16.5304,79906.0
2017-09-14 15:00:00,28.56,28.58,28.55,28.58,102627.0,16.5304,16.5419,16.5246,16.5419,102627.0
2017-09-14 15:30:00,28.58,28.61,28.57,28.58,257065.0,16.5419,16.5593,16.5361,16.5419,257065.0
2017-09-15 09:30:00,28.46,28.5,28.44,28.47,642659.0,16.4725,16.4956,16.4609,16.4783,642659.0
2017-09-15 10:00:00,28.46,28.48,28.4,28.41,190318.0,16.4725,16.4841,16.4378,16.4435,190318.0
2017-09-15 10:30:00,28.4,28.5,28.35,28.44,328545.0,16.4378,16.4956,16.4088,16.4609,328545.0
2017-09-15 11:00:00,28.44,28.51,28.43,28.45,235953.0,16.4609,16.5014,16.4551,16.4667,235953.0
2017-09-15 11:30:00,28.45,28.52,28.44,28.51,99400.0,16.4667,16.5072,16.4609,16.5014,99400.0
2017-09-15 12:00:00,28.52,28.52,28.48,28.49,66435.0,16.5072,16.5072,16.4841,16.4898,66435.0
2017-09-15 12:30:00,28.49,28.5,28.45,28.45,74543.0,16.4898,16.4956,16.4667,16.4667,74543.0
2017-09-15 13:00:00,28.45,28.46,28.45,28.46,61793.0,16.4667,16.4725,16.4667,16.4725,61793.0
2017-09-15 13:30:00,28.46,28.47,28.43,28.44,104653.0,16.4725,16.4783,16.4551,16.4609,104653.0
2017-09-15 14:00:00,28.43,28.44,28.42,28.44,103202.0,16.4551,16.4609,16.4493,16.4609,103202.0
2017-09-15 14:30:00,28.44,28.49,28.43,28.49,186695.0,16.4609,16.4898,16.4551,16.4898,186695.0
2017-09-15 15:00:00,28.49,28.5,28.47,28.48,139300.0,16.4898,16.4956,16.4783,16.4841,139300.0
2017-09-15 15:30:00,28.49,28.52,28.47,28.51,355473.0,16.4898,16.5072,16.4783,16.5014,355473.0
2017-09-18 09:30:00,28.66,28.83,28.6,28.83,251236.0,16.5882,16.6866,16.5535,16.6866,251236.0
2017-09-18 10:00:00,28.83,28.85,28.76,28.78,143701.0,16.6866,16.6982,16.6461,16.6577,143701.0
2017-09-18 10:30:00,28.77,28.8,28.72,28.79,173246.0,16.6519,16.6693,16.623,16.6635,173246.0
2017-09-18 11:00:00,28.79,28.8,28.65,28.68,298436.0,16.6635,16.6693,16.5825,16.5998,298436.0
2017-09-18 11:30:00,28.69,28.69,28.59,28.59,89449.0,16.6056,16.6056,16.5477,16.5477,89449.0
2017-09-18 12:00:00,28.6,28.62,28.58,28.59,120340.0,16.5535,16.5651,16.5419,16.5477,120340.0
2017-09-18 12:30:00,28.59,28.61,28.57,28.59,87546.0,16.5477,16.5593,16.5361,16.5477,87546.0
2017-09-18 13:00:00,28.59,28.6,28.58,28.59,39950.0,16.5477,16.5535,16.5419,16.5477,39950.0
2017-09-18 13:30:00,28.59,28.62,28.59,28.61,53105.0,16.5477,16.5651,16.5477,16.5593,53105.0
2017-09-18 14:00:00,28.61,28.61,28.52,28.55,177038.0,16.5593,16.5593,16.5072,16.5246,177038.0
2017-09-18 14:30:00,28.55,28.58,28.52,28.57,108948.0,16.5246,16.5419,16.5072,16.5361,108948.0
2017-09-18 15:00:00,28.57,28.6,28.57,28.59,53260.0,16.5361,16.5535,16.5361,16.5477,53260.0
2017-09-18 15:30:00,28.58,28.65,28.57,28.61,291604.0,16.5419,16.5825,16.5361,16.5593,291604.0
2017-09-19 09:30:00,28.66,28.79,28.63,28.77,531555.0,16.5882,16.6635,16.5709,16.6519,531555.0
2017-09-19 10:00:00,28.77,28.96,28.74,28.83,321296.0,16.6519,16.7619,16.6345,16.6866,321296.0
2017-09-19 10:30:00,28.84,28.91,28.8,28.9,146975.0,16.6924,16.7329,16.6693,16.7271,146975.0
2017-09-19 11:00:00,28.9,28.9,28.84,28.84,153860.0,16.7271,16.7271,16.6924,16.6924,153860.0
2017-09-19 11:30:00,28.84,28.87,28.82,28.87,87870.0,16.6924,16.7098,16.6808,16.7098,87870.0
2017-09-19 12:00:00,28.87,28.91,28.85,28.85,84730.0,16.7098,16.7329,16.6982,16.6982,84730.0
2017-09-19 12:30:00,28.85,28.86,28.79,28.84,80047.0,16.6982,16.704,16.6635,16.6924,80047.0
2017-09-19 13:00:00,28.84,28.88,28.83,28.88,59982.0,16.6924,16.7156,16.6866,16.7156,59982.0
2017-09-19 13:30:00,28.87,28.89,28.86,28.89,56901.0,16.7098,16.7214,16.704,16.7214,56901.0
2017-09-19 14:00:00,28.89,28.91,28.88,28.91,76817.0,16.7214,16.7329,16.7156,16.7329,76817.0
2017-09-19 14:30:00,28.91,28.92,28.89,28.92,64626.0,16.7329,16.7387,16.7214,16.7387,64626.0
2017-09-19 15:00:00,28.92,28.92,28.85,28.85,145937.0,16.7387,16.7387,16.6982,16.6982,145937.0
2017-09-19 15:30:00,28.86,28.87,28.83,28.87,261880.0,16.704,16.7098,16.6866,16.7098,261880.0
2017-09-20 09:30:00,28.99,29.02,28.95,28.98,286075.0,16.7792,16.7966,16.7561,16.7735,286075.0
2017-09-20 10:00:00,28.98,29.0,28.95,28.96,144358.0,16.7735,16.785,16.7561,16.7619,144358.0
2017-09-20 10:30:00,28.96,29.04,28.96,28.99,126805.0,16.7619,16.8082,16.7619,16.7792,126805.0
2017-09-20 11:00:00,28.99,29.0,28.83,28.88,160721.0,16.7792,16.785,16.6866,16.7156,160721.0
2017-09-20 11:30:00,28.87,28.9,28.84,28.86,90751.0,16.7098,16.7271,16.6924,16.704,90751.0
2017-09-20 12:00:00,28.87,28.91,28.83,28.9,121763.0,16.7098,16.7329,16.6866,16.7271,121763.0
2017-09-20 12:30:00,28.9,28.95,28.88,28.92,82196.0,16.7271,16.7561,16.7156,16.7387,82196.0
2017-09-20 13:00:00,28.93,28.94,28.91,28.91,58663.0,16.7445,16.7503,16.7329,16.7329,58663.0
2017-09-20 13:30:00,28.91,28.99,28.91,28.98,60021.0,16.7329,16.7792,16.7329,16.7735,60021.0
2017-09-20 14:00:00,28.96,29.02,28.72,28.78,236264.0,16.7619,16.7966,16.623,16.6577,236264.0
2017-09-20 14:30:00,28.77,28.84,28.69,28.81,384145.0,16.6519,16.6924,16.6056,16.6751,384145.0
2017-09-20 15:00:00,28.8,28.83,28.76,28.82,103681.0,16.6693,16.6866,16.6461,16.6808,103681.0
2017-09-20 15:30:00,28.82,28.87,28.82,28.86,267864.0,16.6808,16.7098,16.6808,16.704,267864.0
2017-09-21 09:30:00,28.51,28.6,28.49,28.54,270439.0,16.5014,16.5535,16.4898,16.5188,270439.0
2017-09-21 10:00:00,28.54,28.61,28.54,28.6,107747.0,16.5188,16.5593,16.5188,16.5535,107747.0
2017-09-21 10:30:00,28.61,28.61,28.54,28.59,181856.0,16.5593,16.5593,16.5188,16.5477,181856.0
2017-09-21 11:00:00,28.6,28.7,28.59,28.66,127595.0,16.5535,16.6114,16.5477,16.5882,127595.0
2017-09-21 11:30:00,28.65,28.66,28.62,28.66,79147.0,16.5825,16.5882,16.5651,16.5882,79147.0
2017-09-21 12:00:00,28.66,28.68,28.65,28.67,46927.0,16.5882,16.5998,16.5825,16.594,46927.0
2017-09-21 12:30:00,28.68,28.71,28.65,28.68,66839.0,16.5998,16.6172,16.5825,16.5998,66839.0
2017-09-21 13:00:00,28.69,28.72,28.68,28.7,51700.0,16.6056,16.623,16.5998,16.6114,51700.0
2017-09-21 13:30:00,28.69,28.7,28.67,28.67,41930.0,16.6056,16.6114,16.594,16.594,41930.0
2017-09-21 14:00:00,28.67,28.68,28.64,28.66,54353.0,16.594,16.5998,16.5767,16.5882,54353.0
2017-09-21 14:30:00,28.66,28.66,28.62,28.63,72778.0,16.5882,16.5882,16.5651,16.5709,72778.0
2017-09-21 15:00:00,28.62,28.67,28.62,28.66,62079.0,16.5651,16.594,16.5651,16.5882,62079.0
2017-09-21 15:30:00,28.65,28.66,28.61,28.62,241529.0,16.5825,16.5882,16.5593,16.5651,241529.0
2017-09-22 09:30:00,28.64,28.72,28.63,28.69,221023.0,16.5767,16.623,16.5709,16.6056,221023.0
2017-09-22 10:00:00,28.69,28.72,28.61,28.72,146999.0,16.6056,16.623,16.5593,16.623,146999.0
2017-09-22 10:30:00,28.72,28.75,28.63,28.66,147806.0,16.623,16.6403,16.5709,16.5882,147806.0
2017-09-22 11:00:00,28.66,28.69,28.56,28.58,224370.0,16.5882,16.6056,16.5304,16.5419,224370.0
2017-09-22 11:30:00,28.58,28.66,28.56,28.63,248750.0,16.5419,16.5882,16.5304,16.5709,248750.0
2017-09-22 12:00:00,28.64,28.66,28.62,28.63,62340.0,16.5767,16.5882,16.5651,16.5709,62340.0
2017-09-22 12:30:00,28.62,28.64,28.59,28.61,60479.0,16.5651,16.5767,16.5477,16.5593,60479.0
2017-09-22 13:00:00,28.6,28.61,28.58,28.6,55898.0,16.5535,16.5593,16.5419,16.5535,55898.0
2017-09-22 13:30:00,28.6,28.63,28.59,28.63,48779.0,16.5535,16.5709,16.5477,16.5709,48779.0
2017-09-22 14:00:00,28.63,28.67,28.62,28.65,90769.0,16.5709,16.594,16.5651,16.5825,90769.0
2017-09-22 14:30:00,28.64,28.68,28.62,28.63,173964.0,16.5767,16.5998,16.5651,16.5709,173964.0
2017-09-22 15:00:00,28.63,28.65,28.62,28.62,48377.0,16.5709,16.5825,16.5651,16.5651,48377.0
2017-09-22 15:30:00,28.63,28.64,28.6,28.64,270149.0,16.5709,16.5767,16.5535,16.5767,270149.0
2017-09-25 09:30:00,28.56,28.67,28.53,28.64,248521.0,16.5304,16.594,16.513,16.5767,248521.0
2017-09-25 10:00:00,28.64,28.72,28.63,28.64,176238.0,16.5767,16.623,16.5709,16.5767,176238.0
2017-09-25 10:30:00,28.64,28.69,28.62,28.63,190471.0,16.5767,16.6056,16.5651,16.5709,190471.0
2017-09-25 11:00:00,28.63,28.69,28.59,28.63,197628.0,16.5709,16.6056,16.5477,16.5709,197628.0
2017-09-25 11:30:00,28.63,28.65,28.57,28.57,170437.0,16.5709,16.5825,16.5361,16.5361,170437.0
2017-09-25 12:00:00,28.58,28.59,28.53,28.58,191302.0,16.5419,16.5477,16.513,16.5419,191302.0
2017-09-25 12:30:00,28.58,28.61,28.56,28.6,59960.0,16.5419,16.5593,16.5304,16.5535,59960.0
2017-09-25 13:00:00,28.6,28.62,28.57,28.61,99905.0,16.5535,16.5651,16.5361,16.5593,99905.0
2017-09-25 13:30:00,28.61,28.64,28.6,28.63,77740.0,16.5593,16.5767,16.5535,16.5709,77740.0
2017-09-25 14:00:00,28.64,28.64,28.61,28.62,111504.0,16.5767,16.5767,16.5593,16.5651,111504.0
2017-09-25 14:30:00,28.62,28.62,28.59,28.62,88350.0,16.5651,16.5651,16.5477,16.5651,88350.0
2017-09-25 15:00:00,28.62,28.68,28.61,28.67,223073.0,16.5651,16.5998,16.5593,16.594,223073.0
2017-09-25 15:30:00,28.67,28.68,28.6,28.62,240032.0,16.594,16.5998,16.5535,16.5651,240032.0
2017-09-26 09:30:00,28.53,28.58,28.42,28.43,222986.0,16.513,16.5419,16.4493,16.4551,222986.0
2017-09-26 10:00:00,28.43,28.48,28.41,28.42,171134.0,16.4551,16.4841,16.4435,16.4493,171134.0
2017-09-26 10:30:00,28.42,28.46,28.4,28.43,143719.0,16.4493,16.4725,16.4378,16.4551,143719.0
2017-09-26 11:00:00,28.43,28.5,28.39,28.39,203155.0,16.4551,16.4956,16.432,16.432,203155.0
2017-09-26 11:30:00,28.4,28.45,28.35,28.43,255169.0,16.4378,16.4667,16.4088,16.4551,255169.0
2017-09-26 12:00:00,28.42,28.45,28.38,28.45,65334.0,16.4493,16.4667,16.4262,16.4667,65334.0
2017-09-26 12:30:00,28.44,28.45,28.38,28.42,98720.0,16.4609,16.4667,16.4262,16.4493,98720.0
2017-09-26 13:00:00,28.42,28.47,28.41,28.47,79331.0,16.4493,16.4783,16.4435,16.4783,79331.0
2017-09-26 13:30:00,28.47,28.51,28.46,28.51,66232.0,16.4783,16.5014,16.4725,16.5014,66232.0
2017-09-26 14:00:00,28.51,28.51,28.48,28.51,61225.0,16.5014,16.5014,16.4841,16.5014,61225.0
2017-09-26 14:30:00,28.51,28.51,28.49,28.51,65801.0,16.5014,16.5014,16.4898,16.5014,65801.0
2017-09-26 15:00:00,28.51,28.52,28.5,28.51,61600.0,16.5014,16.5072,16.4956,16.5014,61600.0
2017-09-26 15:30:00,28.51,28.51,28.47,28.48,271504.0,16.5014,16.5014,16.4783,16.4841,271504.0
2017-09-27 09:30:00,28.4,28.48,28.4,28.45,264282.0,16.4378,16.4841,16.4378,16.4667,264282.0
2017-09-27 10:00:00,28.44,28.46,28.36,28.37,189029.0,16.4609,16.4725,16.4146,16.4204,189029.0
2017-09-27 10:30:00,28.37,28.37,28.28,28.31,222980.0,16.4204,16.4204,16.3683,16.3857,222980.0
2017-09-27 11:00:00,28.32,28.33,28.27,28.32,164096.0,16.3914,16.3972,16.3625,16.3914,164096.0
2017-09-27 11:30:00,28.33,28.38,28.3,28.32,106427.0,16.3972,16.4262,16.3799,16.3914,106427.0
2017-09-27 12:00:00,28.32,28.33,28.29,28.31,61532.0,16.3914,16.3972,16.3741,16.3857,61532.0
2017-09-27 12:30:00,28.3,28.34,28.29,28.32,78784.0,16.3799,16.403,16.3741,16.3914,78784.0
2017-09-27 13:00:00,28.32,28.34,28.3,28.33,202023.0,16.3914,16.403,16.3799,16.3972,202023.0
2017-09-27 13:30:00,28.33,28.37,28.33,28.36,89175.0,16.3972,16.4204,16.3972,16.4146,89175.0
2017-09-27 14:00:00,28.35,28.44,28.35,28.43,153674.0,16.4088,16.4609,16.4088,16.4551,153674.0
2017-09-27 14:30:00,28.43,28.46,28.42,28.45,261902.0,16.4551,16.4725,16.4493,16.4667,261902.0
2017-09-27 15:00:00,28.44,28.46,28.41,28.42,150575.0,16.4609,16.4725,16.4435,16.4493,150575.0
2017-09-27 15:30:00,28.42,28.43,28.36,28.37,225496.0,16.4493,16.4551,16.4146,16.4204,225496.0
2017-09-28 09:30:00,27.98,28.17,27.94,28.14,526918.0,16.1947,16.3046,16.1715,16.2873,526918.0
2017-09-28 10:00:00,28.13,28.14,28.01,28.04,180009.0,16.2815,16.2873,16.212,16.2294,180009.0
2017-09-28 10:30:00,28.04,28.16,28.04,28.11,255676.0,16.2294,16.2988,16.2294,16.2699,255676.0
2017-09-28 11:00:00,28.12,28.12,27.96,28.06,329552.0,16.2757,16.2757,16.1831,16.241,329552.0
2017-09-28 11:30:00,28.07,28.08,28.0,28.01,146967.0,16.2468,16.2525,16.2062,16.212,146967.0
2017-09-28 12:00:00,28.01,28.06,27.99,28.05,60136.0,16.212,16.241,16.2004,16.2352,60136.0
2017-09-28 12:30:00,28.05,28.11,28.03,28.11,332178.0,16.2352,16.2699,16.2236,16.2699,332178.0
2017-09-28 13:00:00,28.11,28.14,28.1,28.13,226991.0,16.2699,16.2873,16.2641,16.2815,226991.0
2017-09-28 13:30:00,28.13,28.13,28.11,28.13,92028.0,16.2815,16.2815,16.2699,16.2815,92028.0
2017-09-28 14:00:00,28.12,28.16,28.11,28.13,154935.0,16.2757,16.2988,16.2699,16.2815,154935.0
2017-09-28 14:30:00,28.12,28.13,28.08,28.11,132314.0,16.2757,16.2815,16.2525,16.2699,132314.0
2017-09-28 15:00:00,28.11,28.12,28.07,28.08,129355.0,16.2699,16.2757,16.2468,16.2525,129355.0
2017-09-28 15:30:00,28.08,28.09,28.04,28.07,312595.0,16.2525,16.2583,16.2294,16.2468,312595.0
2017-09-29 09:30:00,28.3,28.31,28.21,28.24,358938.0,16.3799,16.3857,16.3278,16.3451,358938.0
2017-09-29 10:00:00,28.25,28.32,28.22,28.31,214902.0,16.3509,16.3914,16.3336,16.3857,214902.0
2017-09-29 10:30:00,28.31,28.36,28.31,28.35,204464.0,16.3857,16.4146,16.3857,16.4088,204464.0
2017-09-29 11:00:00,28.35,28.4,28.35,28.38,197939.0,16.4088,16.4378,16.4088,16.4262,197939.0
2017-09-29 11:30:00,28.38,28.45,28.37,28.44,103194.0,16.4262,16.4667,16.4204,16.4609,103194.0
2017-09-29 12:00:00,28.44,28.49,28.43,28.44,104726.0,16.4609,16.4898,16.4551,16.4609,104726.0
2017-09-29 12:30:00,28.44,28.45,28.43,28.45,63020.0,16.4609,16.4667,16.4551,16.4667,63020.0
2017-09-29 13:00:00,28.45,28.47,28.41,28.46,93079.0,16.4667,16.4783,16.4435,16.4725,93079.0
2017-09-29 13:30:00,28.46,28.46,28.43,28.44,66044.0,16.4725,16.4725,16.4551,16.4609,66044.0
2017-09-29 14:00:00,28.44,28.45,28.42,28.44,95568.0,16.4609,16.4667,16.4493,16.4609,95568.0
2017-09-29 14:30:00,28.44,28.46,28.43,28.45,93689.0,16.4609,16.4725,16.4551,16.4667,93689.0
2017-09-29 15:00:00,28.45,28.47,28.44,28.45,100756.0,16.4667,16.4783,16.4609,16.4667,100756.0
2017-09-29 15:30:00,28.46,28.47,28.44,28.46,332693.0,16.4725,16.4783,16.4609,16.4725,332693.0
2017-10-02 09:30:00,28.41,28.46,28.33,28.45,241010.0,16.4435,16.4725,16.3972,16.4667,241010.0
2017-10-02 10:00:00,28.45,28.45,28.38,28.39,179672.0,16.4667,16.4667,16.4262,16.432,179672.0
2017-10-02 10:30:00,28.39,28.42,28.33,28.34,125420.0,16.432,16.4493,16.3972,16.403,125420.0
2017-10-02 11:00:00,28.34,28.35,28.29,28.31,163060.0,16.403,16.4088,16.3741,16.3857,163060.0
2017-10-02 11:30:00,28.31,28.36,28.27,28.27,129400.0,16.3857,16.4146,16.3625,16.3625,129400.0
2017-10-02 12:00:00,28.28,28.36,28.27,28.34,289107.0,16.3683,16.4146,16.3625,16.403,289107.0
2017-10-02 12:30:00,28.34,28.35,28.32,28.33,66671.0,16.403,16.4088,16.3914,16.3972,66671.0
2017-10-02 13:00:00,28.33,28.36,28.32,28.33,65935.0,16.3972,16.4146,16.3914,16.3972,65935.0
2017-10-02 13:30:00,28.33,28.35,28.32,28.35,60335.0,16.3972,16.4088,16.3914,16.4088,60335.0
2017-10-02 14:00:00,28.35,28.37,28.31,28.36,111951.0,16.4088,16.4204,16.3857,16.4146,111951.0
2017-10-02 14:30:00,28.36,28.37,28.35,28.36,111316.0,16.4146,16.4204,16.4088,16.4146,111316.0
2017-10-02 15:00:00,28.36,28.36,28.33,28.35,93016.0,16.4146,16.4146,16.3972,16.4088,93016.0
2017-10-02 15:30:00,28.34,28.38,28.34,28.38,420474.0,16.403,16.4262,16.403,16.4262,420474.0
2017-10-03 09:30:00,28.29,28.4,28.28,28.37,376907.0,16.3741,16.4378,16.3683,16.4204,376907.0
2017-10-03 10:00:00,28.37,28.42,28.34,28.36,207278.0,16.4204,16.4493,16.403,16.4146,207278.0
2017-10-03 10:30:00,28.36,28.37,28.31,28.35,161692.0,16.4146,16.4204,16.3857,16.4088,161692.0
2017-10-03 11:00:00,28.35,28.38,28.34,28.36,247964.0,16.4088,16.4262,16.403,16.4146,247964.0
2017-10-03 11:30:00,28.37,28.38,28.33,28.34,206025.0,16.4204,16.4262,16.3972,16.403,206025.0
2017-10-03 12:00:00,28.35,28.36,28.33,28.34,125877.0,16.4088,16.4146,16.3972,16.403,125877.0
2017-10-03 12:30:00,28.34,28.35,28.33,28.34,48600.0,16.403,16.4088,16.3972,16.403,48600.0
2017-10-03 13:00:00,28.34,28.35,28.31,28.34,74539.0,16.403,16.4088,16.3857,16.403,74539.0
2017-10-03 13:30:00,28.33,28.35,28.32,28.33,317041.0,16.3972,16.4088,16.3914,16.3972,317041.0
2017-10-03 14:00:00,28.34,28.37,28.33,28.37,81112.0,16.403,16.4204,16.3972,16.4204,81112.0
2017-10-03 14:30:00,28.37,28.37,28.36,28.37,35493.0,16.4204,16.4204,16.4146,16.4204,35493.0
2017-10-03 15:00:00,28.37,28.37,28.35,28.37,115480.0,16.4204,16.4204,16.4088,16.4204,115480.0
2017-10-03 15:30:00,28.37,28.4,28.36,28.4,469219.0,16.4204,16.4378,16.4146,16.4378,469219.0
2017-10-04 09:30:00,28.4,28.41,28.32,28.35,419123.0,16.4378,16.4435,16.3914,16.4088,419123.0
2017-10-04 10:00:00,28.34,28.36,28.24,28.27,244614.0,16.403,16.4146,16.3451,16.3625,244614.0
2017-10-04 10:30:00,28.27,28.31,28.22,28.26,135441.0,16.3625,16.3857,16.3336,16.3567,135441.0
2017-10-04 11:00:00,28.25,28.27,28.19,28.25,241549.0,16.3509,16.3625,16.3162,16.3509,241549.0
2017-10-04 11:30:00,28.25,28.27,28.17,28.21,170039.0,16.3509,16.3625,16.3046,16.3278,170039.0
2017-10-04 12:00:00,28.21,28.23,28.2,28.23,50328.0,16.3278,16.3394,16.322,16.3394,50328.0
2017-10-04 12:30:00,28.22,28.23,28.18,28.19,57537.0,16.3336,16.3394,16.3104,16.3162,57537.0
2017-10-04 13:00:00,28.2,28.2,28.12,28.14,96312.0,16.322,16.322,16.2757,16.2873,96312.0
2017-10-04 13:30:00,28.14,28.15,28.11,28.15,85177.0,16.2873,16.2931,16.2699,16.2931,85177.0
2017-10-04 14:00:00,28.14,28.16,28.14,28.16,72851.0,16.2873,16.2988,16.2873,16.2988,72851.0
2017-10-04 14:30:00,28.16,28.16,28.13,28.14,125849.0,16.2988,16.2988,16.2815,16.2873,125849.0
2017-10-04 15:00:00,28.14,28.16,28.13,28.15,135576.0,16.2873,16.2988,16.2815,16.2931,135576.0
2017-10-04 15:30:00,28.15,28.2,28.15,28.19,431869.0,16.2931,16.322,16.2931,16.3162,431869.0
2017-10-05 09:30:00,27.94,28.08,27.92,28.04,1364992.0,16.1715,16.2525,16.1599,16.2294,1364992.0
2017-10-05 10:00:00,28.03,28.15,28.03,28.13,504410.0,16.2236,16.2931,16.2236,16.2815,504410.0
2017-10-05 10:30:00,28.13,28.26,28.11,28.24,486197.0,16.2815,16.3567,16.2699,16.3451,486197.0
2017-10-05 11:00:00,28.24,28.26,28.14,28.18,334916.0,16.3451,16.3567,16.2873,16.3104,334916.0
2017-10-05 11:30:00,28.19,28.3,28.18,28.25,441658.0,16.3162,16.3799,16.3104,16.3509,441658.0
2017-10-05 12:00:00,28.25,28.31,28.24,28.31,104982.0,16.3509,16.3857,16.3451,16.3857,104982.0
2017-10-05 12:30:00,28.31,28.31,28.25,28.25,81986.0,16.3857,16.3857,16.3509,16.3509,81986.0
2017-10-05 13:00:00,28.25,28.26,28.21,28.22,91236.0,16.3509,16.3567,16.3278,16.3336,91236.0
2017-10-05 13:30:00,28.23,28.24,28.22,28.23,84810.0,16.3394,16.3451,16.3336,16.3394,84810.0
2017-10-05 14:00:00,28.23,28.23,28.17,28.17,112893.0,16.3394,16.3394,16.3046,16.3046,112893.0
2017-10-05 14:30:00,28.17,28.18,28.14,28.17,115664.0,16.3046,16.3104,16.2873,16.3046,115664.0
2017-10-05 15:00:00,28.17,28.19,28.16,28.16,122293.0,16.3046,16.3162,16.2988,16.2988,122293.0
2017-10-05 15:30:00,28.15,28.17,28.13,28.14,307017.0,16.2931,16.3046,16.2815,16.2873,307017.0
2017-10-06 09:30:00,28.15,28.16,28.04,28.05,321318.0,16.2931,16.2988,16.2294,16.2352,321318.0
2017-10-06 10:00:00,28.04,28.07,28.01,28.06,125244.0,16.2294,16.2468,16.212,16.241,125244.0
2017-10-06 10:30:00,28.06,28.08,28.0,28.05,178452.0,16.241,16.2525,16.2062,16.2352,178452.0
2017-10-06 11:00:00,28.05,28.05,27.96,28.03,668915.0,16.2352,16.2352,16.1831,16.2236,668915.0
2017-10-06 11:30:00,28.03,28.09,28.01,28.02,130315.0,16.2236,16.2583,16.212,16.2178,130315.0
2017-10-06 12:00:00,28.02,28.03,28.0,28.02,43615.0,16.2178,16.2236,16.2062,16.2178,43615.0
2017-10-06 12:30:00,28.02,28.04,28.0,28.03,81535.0,16.2178,16.2294,16.2062,16.2236,81535.0
2017-10-06 13:00:00,28.02,28.03,27.99,28.0,76227.0,16.2178,16.2236,16.2004,16.2062,76227.0
2017-10-06 13:30:00,28.0,28.02,27.99,28.02,76180.0,16.2062,16.2178,16.2004,16.2178,76180.0
2017-10-06 14:00:00,28.02,28.03,28.01,28.02,65261.0,16.2178,16.2236,16.212,16.2178,65261.0
2017-10-06 14:30:00,28.03,28.04,28.02,28.03,76242.0,16.2236,16.2294,16.2178,16.2236,76242.0
2017-10-06 15:00:00,28.03,28.06,28.03,28.04,102973.0,16.2236,16.241,16.2236,16.2294,102973.0
2017-10-06 15:30:00,28.04,28.08,28.03,28.05,325856.0,16.2294,16.2525,16.2236,16.2352,325856.0
2017-10-09 09:30:00,28.21,28.22,28.16,28.2,329752.0,16.3278,16.3336,16.2988,16.322,329752.0
2017-10-09 10:00:00,28.21,28.22,28.15,28.21,231520.0,16.3278,16.3336,16.2931,16.3278,231520.0
2017-10-09 10:30:00,28.2,28.21,28.11,28.14,94829.0,16.322,16.3278,16.2699,16.2873,94829.0
2017-10-09 11:00:00,28.14,28.19,28.12,28.14,191439.0,16.2873,16.3162,16.2757,16.2873,191439.0
2017-10-09 11:30:00,28.14,28.15,28.11,28.11,114511.0,16.2873,16.2931,16.2699,16.2699,114511.0
2017-10-09 12:00:00,28.1,28.11,28.08,28.09,62797.0,16.2641,16.2699,16.2525,16.2583,62797.0
2017-10-09 12:30:00,28.09,28.1,28.08,28.08,54203.0,16.2583,16.2641,16.2525,16.2525,54203.0
2017-10-09 13:00:00,28.08,28.1,28.07,28.08,52274.0,16.2525,16.2641,16.2468,16.2525,52274.0
2017-10-09 13:30:00,28.09,28.09,28.06,28.08,116893.0,16.2583,16.2583,16.241,16.2525,116893.0
2017-10-09 14:00:00,28.07,28.08,28.05,28.06,165762.0,16.2468,16.2525,16.2352,16.241,165762.0
2017-10-09 14:30:00,28.05,28.07,28.05,28.05,54001.0,16.2352,16.2468,16.2352,16.2352,54001.0
2017-10-09 15:00:00,28.05,28.05,28.02,28.05,83959.0,16.2352,16.2352,16.2178,16.2352,83959.0
2017-10-09 15:30:00,28.04,28.08,28.02,28.06,350122.0,16.2294,16.2525,16.2178,16.241,350122.0
2017-10-10 09:30:00,28.37,28.46,28.36,28.45,514832.0,16.4204,16.4725,16.4146,16.4667,514832.0
2017-10-10 10:00:00,28.45,28.5,28.42,28.48,423558.0,16.4667,16.4956,16.4493,16.4841,423558.0
2017-10-10 10:30:00,28.49,28.56,28.45,28.55,275016.0,16.4898,16.5304,16.4667,16.5246,275016.0
2017-10-10 11:00:00,28.54,28.63,28.53,28.56,303170.0,16.5188,16.5709,16.513,16.5304,303170.0
2017-10-10 11:30:00,28.55,28.62,28.55,28.61,185870.0,16.5246,16.5651,16.5246,16.5593,185870.0
2017-10-10 12:00:00,28.61,28.61,28.56,28.58,118028.0,16.5593,16.5593,16.5304,16.5419,118028.0
2017-10-10 12:30:00,28.59,28.63,28.58,28.62,84682.0,16.5477,16.5709,16.5419,16.5651,84682.0
2017-10-10 13:00:00,28.62,28.65,28.62,28.63,86327.0,16.5651,16.5825,16.5651,16.5709,86327.0
2017-10-10 13:30:00,28.63,28.66,28.58,28.63,162757.0,16.5709,16.5882,16.5419,16.5709,162757.0
2017-10-10 14:00:00,28.64,28.65,28.62,28.64,89635.0,16.5767,16.5825,16.5651,16.5767,89635.0
2017-10-10 14:30:00,28.65,28.65,28.61,28.63,94064.0,16.5825,16.5825,16.5593,16.5709,94064.0
2017-10-10 15:00:00,28.63,28.63,28.6,28.62,97826.0,16.5709,16.5709,16.5535,16.5651,97826.0
2017-10-10 15:30:00,28.62,28.64,28.57,28.6,352251.0,16.5651,16.5767,16.5361,16.5535,352251.0
2017-10-11 09:30:00,28.77,28.78,28.73,28.75,395311.0,16.6519,16.6577,16.6288,16.6403,395311.0
2017-10-11 10:00:00,28.75,28.83,28.74,28.79,273852.0,16.6403,16.6866,16.6345,16.6635,273852.0
2017-10-11 10:30:00,28.79,28.79,28.73,28.76,259803.0,16.6635,16.6635,16.6288,16.6461,259803.0
2017-10-11 11:00:00,28.75,28.78,28.67,28.71,405445.0,16.6403,16.6577,16.594,16.6172,405445.0
2017-10-11 11:30:00,28.72,28.78,28.71,28.76,111503.0,16.623,16.6577,16.6172,16.6461,111503.0
2017-10-11 12:00:00,28.75,28.76,28.72,28.72,98468.0,16.6403,16.6461,16.623,16.623,98468.0
2017-10-11 12:30:00,28.72,28.74,28.72,28.74,74175.0,16.623,16.6345,16.623,16.6345,74175.0
2017-10-11 13:00:00,28.74,28.76,28.7,28.71,236905.0,16.6345,16.6461,16.6114,16.6172,236905.0
2017-10-11 13:30:00,28.71,28.74,28.71,28.71,95980.0,16.6172,16.6345,16.6172,16.6172,95980.0
2017-10-11 14:00:00,28.72,28.76,28.71,28.74,189866.0,16.623,16.6461,16.6172,16.6345,189866.0
2017-10-11 14:30:00,28.74,28.75,28.71,28.73,168418.0,16.6345,16.6403,16.6172,16.6288,168418.0
2017-10-11 15:00:00,28.73,28.77,28.73,28.74,96107.0,16.6288,16.6519,16.6288,16.6345,96107.0
2017-10-11 15:30:00,28.74,28.81,28.74,28.78,307919.0,16.6345,16.6751,16.6345,16.6577,307919.0
2017-10-12 09:30:00,28.8,28.82,28.7,28.75,418963.0,16.6693,16.6808,16.6114,16.6403,418963.0
2017-10-12 10:00:00,28.75,28.9,28.74,28.9,643033.0,16.6403,16.7271,16.6345,16.7271,643033.0
2017-10-12 10:30:00,28.89,28.94,28.87,28.94,323999.0,16.7214,16.7503,16.7098,16.7503,323999.0
2017-10-12 11:00:00,28.94,28.96,28.88,28.92,529960.0,16.7503,16.7619,16.7156,16.7387,529960.0
2017-10-12 11:30:00,28.92,28.97,28.86,28.96,186603.0,16.7387,16.7677,16.704,16.7619,186603.0
2017-10-12 12:00:00,28.95,29.03,28.94,28.98,240363.0,16.7561,16.8024,16.7503,16.7735,240363.0
2017-10-12 12:30:00,28.98,29.03,28.97,28.98,117798.0,16.7735,16.8024,16.7677,16.7735,117798.0
2017-10-12 13:00:00,28.99,29.07,28.98,29.02,128432.0,16.7792,16.8255,16.7735,16.7966,128432.0
2017-10-12 13:30:00,29.03,29.04,28.99,29.01,112180.0,16.8024,16.8082,16.7792,16.7908,112180.0
2017-10-12 14:00:00,29.01,29.08,29.0,29.07,195818.0,16.7908,16.8313,16.785,16.8255,195818.0
2017-10-12 14:30:00,29.06,29.09,29.02,29.09,253120.0,16.8198,16.8371,16.7966,16.8371,253120.0
2017-10-12 15:00:00,29.09,29.09,29.06,29.09,266084.0,16.8371,16.8371,16.8198,16.8371,266084.0
2017-10-12 15:30:00,29.09,29.09,29.01,29.05,645608.0,16.8371,16.8371,16.7908,16.814,645608.0
2017-10-13 09:30:00,29.22,29.24,29.15,29.18,518555.0,16.9124,16.9239,16.8718,16.8892,518555.0
2017-10-13 10:00:00,29.18,29.26,29.16,29.23,196693.0,16.8892,16.9355,16.8776,16.9182,196693.0
2017-10-13 10:30:00,29.23,29.23,29.14,29.16,263368.0,16.9182,16.9182,16.8661,16.8776,263368.0
2017-10-13 11:00:00,29.16,29.2,29.13,29.14,183167.0,16.8776,16.9008,16.8603,16.8661,183167.0
2017-10-13 11:30:00,29.14,29.14,29.07,29.08,57076.0,16.8661,16.8661,16.8255,16.8313,57076.0
2017-10-13 12:00:00,29.09,29.09,29.06,29.08,56174.0,16.8371,16.8371,16.8198,16.8313,56174.0
2017-10-13 12:30:00,29.08,29.1,29.04,29.04,92208.0,16.8313,16.8429,16.8082,16.8082,92208.0
2017-10-13 13:00:00,29.04,29.09,29.04,29.07,77695.0,16.8082,16.8371,16.8082,16.8255,77695.0
2017-10-13 13:30:00,29.07,29.12,29.07,29.11,91762.0,16.8255,16.8545,16.8255,16.8487,91762.0
2017-10-13 14:00:00,29.11,29.13,29.08,29.12,107045.0,16.8487,16.8603,16.8313,16.8545,107045.0
2017-10-13 14:30:00,29.13,29.15,29.12,29.13,99237.0,16.8603,16.8718,16.8545,16.8603,99237.0
2017-10-13 15:00:00,29.12,29.13,29.12,29.12,62431.0,16.8545,16.8603,16.8545,16.8545,62431.0
2017-10-13 15:30:00,29.12,29.13,29.1,29.12,311004.0,16.8545,16.8603,16.8429,16.8545,311004.0
2017-10-16 09:30:00,29.06,29.09,29.02,29.06,303074.0,16.8198,16.8371,16.7966,16.8198,303074.0
2017-10-16 10:00:00,29.05,29.1,29.05,29.08,154311.0,16.814,16.8429,16.814,16.8313,154311.0
2017-10-16 10:30:00,29.07,29.12,29.06,29.09,237251.0,16.8255,16.8545,16.8198,16.8371,237251.0
2017-10-16 11:00:00,29.1,29.11,29.07,29.09,109626.0,16.8429,16.8487,16.8255,16.8371,109626.0
2017-10-16 11:30:00,29.09,29.12,29.05,29.11,135882.0,16.8371,16.8545,16.814,16.8487,135882.0
2017-10-16 12:00:00,29.11,29.14,29.04,29.04,97482.0,16.8487,16.8661,16.8082,16.8082,97482.0
2017-10-16 12:30:00,29.05,29.06,29.01,29.02,125936.0,16.814,16.8198,16.7908,16.7966,125936.0
2017-10-16 13:00:00,29.02,29.07,29.0,29.07,93261.0,16.7966,16.8255,16.785,16.8255,93261.0
2017-10-16 13:30:00,29.07,29.09,29.02,29.02,73241.0,16.8255,16.8371,16.7966,16.7966,73241.0
2017-10-16 14:00:00,29.02,29.02,28.97,28.97,74841.0,16.7966,16.7966,16.7677,16.7677,74841.0
2017-10-16 14:30:00,28.97,28.99,28.94,28.96,96106.0,16.7677,16.7792,16.7503,16.7619,96106.0
2017-10-16 15:00:00,28.97,29.01,28.95,29.01,133626.0,16.7677,16.7908,16.7561,16.7908,133626.0
2017-10-16 15:30:00,29.01,29.03,28.98,29.02,294900.0,16.7908,16.8024,16.7735,16.7966,294900.0
2017-10-17 09:30:00,29.08,29.09,28.99,29.01,234242.0,16.8313,16.8371,16.7792,16.7908,234242.0
2017-10-17 10:00:00,29.01,29.01,28.95,28.97,161454.0,16.7908,16.7908,16.7561,16.7677,161454.0
2017-10-17 10:30:00,28.97,28.99,28.92,28.99,133965.0,16.7677,16.7792,16.7387,16.7792,133965.0
2017-10-17 11:00:00,28.98,28.98,28.92,28.95,135360.0,16.7735,16.7735,16.7387,16.7561,135360.0
2017-10-17 11:30:00,28.94,28.95,28.89,28.92,108055.0,16.7503,16.7561,16.7214,16.7387,108055.0
2017-10-17 12:00:00,28.91,28.92,28.88,28.89,40496.0,16.7329,16.7387,16.7156,16.7214,40496.0
2017-10-17 12:30:00,28.88,28.92,28.88,28.91,49784.0,16.7156,16.7387,16.7156,16.7329,49784.0
2017-10-17 13:00:00,28.91,28.91,28.89,28.91,52922.0,16.7329,16.7329,16.7214,16.7329,52922.0
2017-10-17 13:30:00,28.91,28.92,28.9,28.92,63848.0,16.7329,16.7387,16.7271,16.7387,63848.0
2017-10-17 14:00:00,28.92,28.95,28.91,28.95,84674.0,16.7387,16.7561,16.7329,16.7561,84674.0
2017-10-17 14:30:00,28.95,28.97,28.94,28.95,101704.0,16.7561,16.7677,16.7503,16.7561,101704.0
2017-10-17 15:00:00,28.96,28.99,28.95,28.96,99120.0,16.7619,16.7792,16.7561,16.7619,99120.0
2017-10-17 15:30:00,28.96,29.0,28.96,28.99,239349.0,16.7619,16.785,16.7619,16.7792,239349.0
2017-10-18 09:30:00,28.98,29.03,28.9,28.91,235506.0,16.7735,16.8024,16.7271,16.7329,235506.0
2017-10-18 10:00:00,28.91,28.92,28.87,28.91,159743.0,16.7329,16.7387,16.7098,16.7329,159743.0
2017-10-18 10:30:00,28.92,28.94,28.88,28.9,142576.0,16.7387,16.7503,16.7156,16.7271,142576.0
2017-10-18 11:00:00,28.91,28.97,28.89,28.96,201476.0,16.7329,16.7677,16.7214,16.7619,201476.0
2017-10-18 11:30:00,28.96,28.99,28.92,28.92,137088.0,16.7619,16.7792,16.7387,16.7387,137088.0
2017-10-18 12:00:00,28.92,28.95,28.91,28.95,84617.0,16.7387,16.7561,16.7329,16.7561,84617.0
2017-10-18 12:30:00,28.95,28.96,28.94,28.94,66885.0,16.7561,16.7619,16.7503,16.7503,66885.0
2017-10-18 13:00:00,28.95,28.97,28.94,28.95,90801.0,16.7561,16.7677,16.7503,16.7561,90801.0
2017-10-18 13:30:00,28.95,28.96,28.93,28.93,72959.0,16.7561,16.7619,16.7445,16.7445,72959.0
2017-10-18 14:00:00,28.93,28.96,28.93,28.95,109636.0,16.7445,16.7619,16.7445,16.7561,109636.0
2017-10-18 14:30:00,28.95,28.97,28.94,28.96,111047.0,16.7561,16.7677,16.7503,16.7619,111047.0
2017-10-18 15:00:00,28.97,28.99,28.96,28.99,114186.0,16.7677,16.7792,16.7619,16.7792,114186.0
2017-10-18 15:30:00,28.99,29.01,28.92,28.99,437132.0,16.7792,16.7908,16.7387,16.7792,437132.0
2017-10-19 09:30:00,29.03,29.11,29.01,29.07,274653.0,16.8024,16.8487,16.7908,16.8255,274653.0
2017-10-19 10:00:00,29.06,29.12,29.06,29.1,142829.0,16.8198,16.8545,16.8198,16.8429,142829.0
2017-10-19 10:30:00,29.09,29.13,29.07,29.12,152161.0,16.8371,16.8603,16.8255,16.8545,152161.0
2017-10-19 11:00:00,29.12,29.14,29.06,29.07,132071.0,16.8545,16.8661,16.8198,16.8255,132071.0
2017-10-19 11:30:00,29.07,29.08,29.0,29.04,102319.0,16.8255,16.8313,16.785,16.8082,102319.0
2017-10-19 12:00:00,29.04,29.05,28.98,29.0,57805.0,16.8082,16.814,16.7735,16.785,57805.0
2017-10-19 12:30:00,28.99,29.0,28.95,28.96,49752.0,16.7792,16.785,16.7561,16.7619,49752.0
2017-10-19 13:00:00,28.97,28.97,28.89,28.91,89234.0,16.7677,16.7677,16.7214,16.7329,89234.0
2017-10-19 13:30:00,28.91,28.92,28.89,28.92,95753.0,16.7329,16.7387,16.7214,16.7387,95753.0
2017-10-19 14:00:00,28.92,28.92,28.9,28.91,44314.0,16.7387,16.7387,16.7271,16.7329,44314.0
2017-10-19 14:30:00,28.9,28.93,28.9,28.93,48280.0,16.7271,16.7445,16.7271,16.7445,48280.0
2017-10-19 15:00:00,28.93,28.93,28.9,28.91,101385.0,16.7445,16.7445,16.7271,16.7329,101385.0
2017-10-19 15:30:00,28.9,28.93,28.88,28.93,293601.0,16.7271,16.7445,16.7156,16.7445,293601.0
2017-10-20 09:30:00,29.11,29.11,28.84,28.88,343727.0,16.8487,16.8487,16.6924,16.7156,343727.0
2017-10-20 10:00:00,28.88,29.02,28.88,29.02,137668.0,16.7156,16.7966,16.7156,16.7966,137668.0
2017-10-20 10:30:00,29.01,29.03,28.96,28.99,168741.0,16.7908,16.8024,16.7619,16.7792,168741.0
2017-10-20 11:00:00,28.99,29.06,28.98,29.05,215764.0,16.7792,16.8198,16.7735,16.814,215764.0
2017-10-20 11:30:00,29.05,29.05,28.98,28.98,68246.0,16.814,16.814,16.7735,16.7735,68246.0
2017-10-20 12:00:00,28.98,29.01,28.98,28.99,88939.0,16.7735,16.7908,16.7735,16.7792,88939.0
2017-10-20 12:30:00,29.0,29.0,28.98,28.99,59102.0,16.785,16.785,16.7735,16.7792,59102.0
2017-10-20 13:00:00,28.99,29.0,28.97,28.99,48418.0,16.7792,16.785,16.7677,16.7792,48418.0
2017-10-20 13:30:00,28.99,29.01,28.98,28.98,48748.0,16.7792,16.7908,16.7735,16.7735,48748.0
2017-10-20 14:00:00,28.99,29.01,28.98,29.0,63125.0,16.7792,16.7908,16.7735,16.785,63125.0
2017-10-20 14:30:00,29.0,29.01,28.97,28.98,85009.0,16.785,16.7908,16.7677,16.7735,85009.0
2017-10-20 15:00:00,28.99,28.99,28.94,28.96,116365.0,16.7792,16.7792,16.7503,16.7619,116365.0
2017-10-20 15:30:00,28.95,28.98,28.94,28.97,259070.0,16.7561,16.7735,16.7503,16.7677,259070.0
2017-10-23 09:30:00,29.04,29.05,28.96,29.0,201755.0,16.8082,16.814,16.7619,16.785,201755.0
2017-10-23 10:00:00,29.0,29.02,28.96,28.98,139889.0,16.785,16.7966,16.7619,16.7735,139889.0
2017-10-23 10:30:00,28.98,29.0,28.92,28.93,101734.0,16.7735,16.785,16.7387,16.7445,101734.0
2017-10-23 11:00:00,28.93,28.95,28.92,28.93,136906.0,16.7445,16.7561,16.7387,16.7445,136906.0
2017-10-23 11:30:00,28.92,28.94,28.89,28.91,72338.0,16.7387,16.7503,16.7214,16.7329,72338.0
2017-10-23 12:00:00,28.91,28.91,28.88,28.89,50929.0,16.7329,16.7329,16.7156,16.7214,50929.0
2017-10-23 12:30:00,28.9,28.9,28.86,28.87,85895.0,16.7271,16.7271,16.704,16.7098,85895.0
2017-10-23 13:00:00,28.88,28.9,28.86,28.88,99298.0,16.7156,16.7271,16.704,16.7156,99298.0
2017-10-23 13:30:00,28.88,28.88,28.84,28.86,50374.0,16.7156,16.7156,16.6924,16.704,50374.0
2017-10-23 14:00:00,28.86,28.86,28.8,28.82,113022.0,16.704,16.704,16.6693,16.6808,113022.0
2017-10-23 14:30:00,28.81,28.86,28.81,28.86,83878.0,16.6751,16.704,16.6751,16.704,83878.0
2017-10-23 15:00:00,28.85,28.86,28.84,28.85,83591.0,16.6982,16.704,16.6924,16.6982,83591.0
2017-10-23 15:30:00,28.86,28.89,28.84,28.86,295534.0,16.704,16.7214,16.6924,16.704,295534.0
2017-10-24 09:30:00,28.81,28.86,28.78,28.8,160385.0,16.6751,16.704,16.6577,16.6693,160385.0
2017-10-24 10:00:00,28.8,28.87,28.8,28.87,91822.0,16.6693,16.7098,16.6693,16.7098,91822.0
2017-10-24 10:30:00,28.86,28.9,28.81,28.81,122418.0,16.704,16.7271,16.6751,16.6751,122418.0
2017-10-24 11:00:00,28.81,28.85,28.79,28.8,134957.0,16.6751,16.6982,16.6635,16.6693,134957.0
2017-10-24 11:30:00,28.8,28.83,28.78,28.82,57459.0,16.6693,16.6866,16.6577,16.6808,57459.0
2017-10-24 12:00:00,28.8,28.81,28.78,28.79,38126.0,16.6693,16.6751,16.6577,16.6635,38126.0
2017-10-24 12:30:00,28.79,28.79,28.75,28.75,54404.0,16.6635,16.6635,16.6403,16.6403,54404.0
2017-10-24 13:00:00,28.76,28.78,28.74,28.77,40542.0,16.6461,16.6577,16.6345,16.6519,40542.0
2017-10-24 13:30:00,28.78,28.8,28.77,28.78,47401.0,16.6577,16.6693,16.6519,16.6577,47401.0
2017-10-24 14:00:00,28.78,28.79,28.75,28.75,67127.0,16.6577,16.6635,16.6403,16.6403,67127.0
2017-10-24 14:30:00,28.76,28.79,28.75,28.79,51196.0,16.6461,16.6635,16.6403,16.6635,51196.0
2017-10-24 15:00:00,28.78,28.79,28.75,28.77,157639.0,16.6577,16.6635,16.6403,16.6519,157639.0
2017-10-24 15:30:00,28.77,28.81,28.76,28.78,152016.0,16.6519,16.6751,16.6461,16.6577,152016.0
2017-10-25 09:30:00,29.01,29.04,28.84,28.86,411706.0,16.7908,16.8082,16.6924,16.704,411706.0
2017-10-25 10:00:00,28.85,28.88,28.82,28.83,261481.0,16.6982,16.7156,16.6808,16.6866,261481.0
2017-10-25 10:30:00,28.83,28.85,28.74,28.78,341778.0,16.6866,16.6982,16.6345,16.6577,341778.0
2017-10-25 11:00:00,28.78,28.78,28.66,28.7,325171.0,16.6577,16.6577,16.5882,16.6114,325171.0
2017-10-25 11:30:00,28.7,28.7,28.64,28.67,188526.0,16.6114,16.6114,16.5767,16.594,188526.0
2017-10-25 12:00:00,28.67,28.72,28.66,28.68,205037.0,16.594,16.623,16.5882,16.5998,205037.0
2017-10-25 12:30:00,28.68,28.69,28.67,28.68,53902.0,16.5998,16.6056,16.594,16.5998,53902.0
2017-10-25 13:00:00,28.69,28.74,28.68,28.71,95830.0,16.6056,16.6345,16.5998,16.6172,95830.0
2017-10-25 13:30:00,28.72,28.73,28.71,28.72,38382.0,16.623,16.6288,16.6172,16.623,38382.0
2017-10-25 14:00:00,28.71,28.77,28.71,28.77,113045.0,16.6172,16.6519,16.6172,16.6519,113045.0
2017-10-25 14:30:00,28.77,28.77,28.69,28.71,191285.0,16.6519,16.6519,16.6056,16.6172,191285.0
2017-10-25 15:00:00,28.7,28.73,28.7,28.72,248879.0,16.6114,16.6288,16.6114,16.623,248879.0
2017-10-25 15:30:00,28.71,28.78,28.71,28.75,400123.0,16.6172,16.6577,16.6172,16.6403,400123.0
2017-10-26 09:30:00,28.7,28.76,28.64,28.64,300025.0,16.6114,16.6461,16.5767,16.5767,300025.0
2017-10-26 10:00:00,28.64,28.7,28.57,28.68,244128.0,16.5767,16.6114,16.5361,16.5998,244128.0
2017-10-26 10:30:00,28.68,28.77,28.66,28.71,176404.0,16.5998,16.6519,16.5882,16.6172,176404.0
2017-10-26 11:00:00,28.71,28.74,28.67,28.73,158263.0,16.6172,16.6345,16.594,16.6288,158263.0
2017-10-26 11:30:00,28.74,28.78,28.73,28.78,67127.0,16.6345,16.6577,16.6288,16.6577,67127.0
2017-10-26 12:00:00,28.78,28.79,28.77,28.77,58197.0,16.6577,16.6635,16.6519,16.6519,58197.0
2017-10-26 12:30:00,28.77,28.79,28.73,28.77,133523.0,16.6519,16.6635,16.6288,16.6519,133523.0
2017-10-26 13:00:00,28.77,28.79,28.76,28.78,65950.0,16.6519,16.6635,16.6461,16.6577,65950.0
2017-10-26 13:30:00,28.78,28.78,28.75,28.76,55605.0,16.6577,16.6577,16.6403,16.6461,55605.0
2017-10-26 14:00:00,28.77,28.8,28.75,28.79,118198.0,16.6519,16.6693,16.6403,16.6635,118198.0
2017-10-26 14:30:00,28.79,28.8,28.75,28.76,110983.0,16.6635,16.6693,16.6403,16.6461,110983.0
2017-10-26 15:00:00,28.75,28.76,28.7,28.71,136164.0,16.6403,16.6461,16.6114,16.6172,136164.0
2017-10-26 15:30:00,28.71,28.72,28.67,28.68,331762.0,16.6172,16.623,16.594,16.5998,331762.0
2017-10-27 09:30:00,28.54,28.58,28.51,28.56,316387.0,16.5188,16.5419,16.5014,16.5304,316387.0
2017-10-27 10:00:00,28.56,28.72,28.56,28.68,181042.0,16.5304,16.623,16.5304,16.5998,181042.0
2017-10-27 10:30:00,28.68,28.77,28.67,28.67,144804.0,16.5998,16.6519,16.594,16.594,144804.0
2017-10-27 11:00:00,28.66,28.73,28.66,28.72,157306.0,16.5882,16.6288,16.5882,16.623,157306.0
2017-10-27 11:30:00,28.72,28.73,28.64,28.65,105466.0,16.623,16.6288,16.5767,16.5825,105466.0
2017-10-27 12:00:00,28.65,28.67,28.64,28.64,50338.0,16.5825,16.594,16.5767,16.5767,50338.0
2017-10-27 12:30:00,28.64,28.68,28.64,28.68,61019.0,16.5767,16.5998,16.5767,16.5998,61019.0
2017-10-27 13:00:00,28.67,28.69,28.66,28.66,51138.0,16.594,16.6056,16.5882,16.5882,51138.0
2017-10-27 13:30:00,28.67,28.68,28.63,28.64,97617.0,16.594,16.5998,16.5709,16.5767,97617.0
2017-10-27 14:00:00,28.64,28.69,28.63,28.67,86572.0,16.5767,16.6056,16.5709,16.594,86572.0
2017-10-27 14:30:00,28.68,28.68,28.66,28.67,49813.0,16.5998,16.5998,16.5882,16.594,49813.0
2017-10-27 15:00:00,28.67,28.68,28.66,28.67,78642.0,16.594,16.5998,16.5882,16.594,78642.0
2017-10-27 15:30:00,28.67,28.73,28.64,28.71,303711.0,16.594,16.6288,16.5767,16.6172,303711.0
2017-10-30 09:30:00,28.82,28.83,28.77,28.78,298270.0,16.6808,16.6866,16.6519,16.6577,298270.0
2017-10-30 10:00:00,28.77,28.83,28.76,28.83,111365.0,16.6519,16.6866,16.6461,16.6866,111365.0
2017-10-30 10:30:00,28.82,28.86,28.82,28.84,97268.0,16.6808,16.704,16.6808,16.6924,97268.0
2017-10-30 11:00:00,28.84,28.88,28.81,28.88,119943.0,16.6924,16.7156,16.6751,16.7156,119943.0
2017-10-30 11:30:00,28.88,28.9,28.83,28.87,88359.0,16.7156,16.7271,16.6866,16.7098,88359.0
2017-10-30 12:00:00,28.87,28.94,28.85,28.9,439262.0,16.7098,16.7503,16.6982,16.7271,439262.0
2017-10-30 12:30:00,28.91,28.96,28.88,28.89,87468.0,16.7329,16.7619,16.7156,16.7214,87468.0
2017-10-30 13:00:00,28.9,28.9,28.74,28.8,229849.0,16.7271,16.7271,16.6345,16.6693,229849.0
2017-10-30 13:30:00,28.8,28.84,28.77,28.83,233832.0,16.6693,16.6924,16.6519,16.6866,233832.0
2017-10-30 14:00:00,28.84,28.87,28.8,28.8,99949.0,16.6924,16.7098,16.6693,16.6693,99949.0
2017-10-30 14:30:00,28.8,28.8,28.76,28.77,87586.0,16.6693,16.6693,16.6461,16.6519,87586.0
2017-10-30 15:00:00,28.77,28.77,28.74,28.77,82275.0,16.6519,16.6519,16.6345,16.6519,82275.0
2017-10-30 15:30:00,28.77,28.82,28.74,28.8,322922.0,16.6519,16.6808,16.6345,16.6693,322922.0
2017-10-31 09:30:00,28.86,28.87,28.71,28.74,312330.0,16.704,16.7098,16.6172,16.6345,312330.0
2017-10-31 10:00:00,28.74,28.8,28.73,28.78,98079.0,16.6345,16.6693,16.6288,16.6577,98079.0
2017-10-31 10:30:00,28.78,28.85,28.76,28.84,130377.0,16.6577,16.6982,16.6461,16.6924,130377.0
2017-10-31 11:00:00,28.83,28.91,28.83,28.9,92235.0,16.6866,16.7329,16.6866,16.7271,92235.0
2017-10-31 11:30:00,28.9,28.96,28.88,28.96,88347.0,16.7271,16.7619,16.7156,16.7619,88347.0
2017-10-31 12:00:00,28.95,29.02,28.94,29.01,123065.0,16.7561,16.7966,16.7503,16.7908,123065.0
2017-10-31 12:30:00,29.0,29.01,28.97,28.99,62084.0,16.785,16.7908,16.7677,16.7792,62084.0
2017-10-31 13:00:00,28.98,28.99,28.96,28.98,70802.0,16.7735,16.7792,16.7619,16.7735,70802.0
2017-10-31 13:30:00,28.97,28.98,28.97,28.97,47426.0,16.7677,16.7735,16.7677,16.7677,47426.0
2017-10-31 14:00:00,28.97,28.98,28.93,28.94,120232.0,16.7677,16.7735,16.7445,16.7503,120232.0
2017-10-31 14:30:00,28.94,28.99,28.94,28.99,78122.0,16.7503,16.7792,16.7503,16.7792,78122.0
2017-10-31 15:00:00,28.98,28.99,28.95,28.97,107973.0,16.7735,16.7792,16.7561,16.7677,107973.0
2017-10-31 15:30:00,28.97,28.99,28.93,28.97,256420.0,16.7677,16.7792,16.7445,16.7677,256420.0
2017-11-01 09:30:00,29.39,29.47,29.37,29.47,595013.0,17.0108,17.0571,16.9992,17.0571,595013.0
2017-11-01 10:00:00,29.47,29.52,29.39,29.4,297532.0,17.0571,17.086,17.0108,17.0165,297532.0
2017-11-01 10:30:00,29.39,29.5,29.36,29.45,201545.0,17.0108,17.0744,16.9934,17.0455,201545.0
2017-11-01 11:00:00,29.46,29.49,29.44,29.44,216283.0,17.0513,17.0686,17.0397,17.0397,216283.0
2017-11-01 11:30:00,29.44,29.44,29.34,29.38,242012.0,17.0397,17.0397,16.9818,17.005,242012.0
2017-11-01 12:00:00,29.38,29.44,29.37,29.39,238056.0,17.005,17.0397,16.9992,17.0108,238056.0
2017-11-01 12:30:00,29.39,29.45,29.37,29.42,110517.0,17.0108,17.0455,16.9992,17.0281,110517.0
2017-11-01 13:00:00,29.42,29.42,29.38,29.41,63555.0,17.0281,17.0281,17.005,17.0223,63555.0
2017-11-01 13:30:00,29.41,29.44,29.4,29.4,112403.0,17.0223,17.0397,17.0165,17.0165,112403.0
2017-11-01 14:00:00,29.41,29.47,29.35,29.37,140873.0,17.0223,17.0571,16.9876,16.9992,140873.0
2017-11-01 14:30:00,29.36,29.38,29.32,29.32,80052.0,16.9934,17.005,16.9702,16.9702,80052.0
2017-11-01 15:00:00,29.32,29.39,29.32,29.37,155219.0,16.9702,17.0108,16.9702,16.9992,155219.0
2017-11-01 15:30:00,29.36,29.37,29.3,29.32,369797.0,16.9934,16.9992,16.9587,16.9702,369797.0
2017-11-02 09:30:00,29.37,29.41,29.27,29.27,331885.0,16.9992,17.0223,16.9413,16.9413,331885.0
2017-11-02 10:00:00,29.26,29.37,29.22,29.37,233234.0,16.9355,16.9992,16.9124,16.9992,233234.0
2017-11-02 10:30:00,29.36,29.45,29.34,29.38,203510.0,16.9934,17.0455,16.9818,17.005,203510.0
2017-11-02 11:00:00,29.38,29.4,29.32,29.33,129774.0,17.005,17.0165,16.9702,16.976,129774.0
2017-11-02 11:30:00,29.33,29.36,29.28,29.36,229721.0,16.976,16.9934,16.9471,16.9934,229721.0
2017-11-02 12:00:00,29.36,29.4,29.33,29.34,148014.0,16.9934,17.0165,16.976,16.9818,148014.0
2017-11-02 12:30:00,29.34,29.35,29.3,29.31,57592.0,16.9818,16.9876,16.9587,16.9645,57592.0
2017-11-02 13:00:00,29.32,29.33,29.29,29.3,49634.0,16.9702,16.976,16.9529,16.9587,49634.0
2017-11-02 13:30:00,29.3,29.32,29.29,29.32,40298.0,16.9587,16.9702,16.9529,16.9702,40298.0
2017-11-02 14:00:00,29.32,29.32,29.3,29.3,51178.0,16.9702,16.9702,16.9587,16.9587,51178.0
2017-11-02 14:30:00,29.3,29.35,29.3,29.32,121538.0,16.9587,16.9876,16.9587,16.9702,121538.0
2017-11-02 15:00:00,29.33,29.35,29.32,29.34,79784.0,16.976,16.9876,16.9702,16.9818,79784.0
2017-11-02 15:30:00,29.33,29.36,29.33,29.33,145119.0,16.976,16.9934,16.976,16.976,145119.0
2017-11-03 09:30:00,29.17,29.19,29.03,29.04,355116.0,16.8834,16.895,16.8024,16.8082,355116.0
2017-11-03 10:00:00,29.03,29.06,28.92,28.92,156512.0,16.8024,16.8198,16.7387,16.7387,156512.0
2017-11-03 10:30:00,28.92,29.01,28.92,28.96,152535.0,16.7387,16.7908,16.7387,16.7619,152535.0
2017-11-03 11:00:00,28.96,29.03,28.94,29.03,139401.0,16.7619,16.8024,16.7503,16.8024,139401.0
2017-11-03 11:30:00,29.03,29.12,29.01,29.11,136639.0,16.8024,16.8545,16.7908,16.8487,136639.0
2017-11-03 12:00:00,29.1,29.18,29.1,29.15,144007.0,16.8429,16.8892,16.8429,16.8718,144007.0
2017-11-03 12:30:00,29.16,29.16,29.05,29.06,72686.0,16.8776,16.8776,16.814,16.8198,72686.0
2017-11-03 13:00:00,29.07,29.1,29.06,29.07,62972.0,16.8255,16.8429,16.8198,16.8255,62972.0
2017-11-03 13:30:00,29.07,29.11,29.06,29.09,100591.0,16.8255,16.8487,16.8198,16.8371,100591.0
2017-11-03 14:00:00,29.09,29.1,29.07,29.1,73688.0,16.8371,16.8429,16.8255,16.8429,73688.0
2017-11-03 14:30:00,29.1,29.1,29.06,29.09,70319.0,16.8429,16.8429,16.8198,16.8371,70319.0
2017-11-03 15:00:00,29.09,29.11,29.07,29.08,80325.0,16.8371,16.8487,16.8255,16.8313,80325.0
2017-11-03 15:30:00,29.08,29.1,29.06,29.1,187340.0,16.8313,16.8429,16.8198,16.8429,187340.0
2017-11-06 09:30:00,29.18,29.18,29.1,29.17,256076.0,16.8892,16.8892,16.8429,16.8834,256076.0
2017-11-06 10:00:00,29.17,29.17,29.07,29.07,154987.0,16.8834,16.8834,16.8255,16.8255,154987.0
2017-11-06 10:30:00,29.07,29.19,29.07,29.18,161151.0,16.8255,16.895,16.8255,16.8892,161151.0
2017-11-06 11:00:00,29.17,29.21,29.14,29.18,159842.0,16.8834,16.9066,16.8661,16.8892,159842.0
2017-11-06 11:30:00,29.19,29.19,29.1,29.12,147672.0,16.895,16.895,16.8429,16.8545,147672.0
2017-11-06 12:00:00,29.12,29.21,29.12,29.19,120055.0,16.8545,16.9066,16.8545,16.895,120055.0
2017-11-06 12:30:00,29.2,29.22,29.19,29.22,58699.0,16.9008,16.9124,16.895,16.9124,58699.0
2017-11-06 13:00:00,29.22,29.22,29.15,29.19,121297.0,16.9124,16.9124,16.8718,16.895,121297.0
2017-11-06 13:30:00,29.19,29.2,29.16,29.17,62855.0,16.895,16.9008,16.8776,16.8834,62855.0
2017-11-06 14:00:00,29.17,29.22,29.16,29.21,105097.0,16.8834,16.9124,16.8776,16.9066,105097.0
2017-11-06 14:30:00,29.21,29.21,29.17,29.2,76191.0,16.9066,16.9066,16.8834,16.9008,76191.0
2017-11-06 15:00:00,29.2,29.22,29.19,29.22,70645.0,16.9008,16.9124,16.895,16.9124,70645.0
2017-11-06 15:30:00,29.21,29.22,29.17,29.2,328463.0,16.9066,16.9124,16.8834,16.9008,328463.0
2017-11-07 09:30:00,29.11,29.15,29.06,29.06,178536.0,16.8487,16.8718,16.8198,16.8198,178536.0
2017-11-07 10:00:00,29.06,29.07,28.97,29.0,161728.0,16.8198,16.8255,16.7677,16.785,161728.0
2017-11-07 10:30:00,29.0,29.01,28.87,28.95,168049.0,16.785,16.7908,16.7098,16.7561,168049.0
2017-11-07 11:00:00,28.96,28.98,28.88,28.9,180197.0,16.7619,16.7735,16.7156,16.7271,180197.0
2017-11-07 11:30:00,28.92,28.93,28.87,28.88,145627.0,16.7387,16.7445,16.7098,16.7156,145627.0
2017-11-07 12:00:00,28.87,28.92,28.86,28.92,106597.0,16.7098,16.7387,16.704,16.7387,106597.0
2017-11-07 12:30:00,28.92,28.94,28.9,28.9,50592.0,16.7387,16.7503,16.7271,16.7271,50592.0
2017-11-07 13:00:00,28.9,28.91,28.88,28.9,68176.0,16.7271,16.7329,16.7156,16.7271,68176.0
2017-11-07 13:30:00,28.91,28.93,28.88,28.88,94709.0,16.7329,16.7445,16.7156,16.7156,94709.0
2017-11-07 14:00:00,28.89,28.9,28.88,28.89,86364.0,16.7214,16.7271,16.7156,16.7214,86364.0
2017-11-07 14:30:00,28.89,28.91,28.89,28.91,105455.0,16.7214,16.7329,16.7214,16.7329,105455.0
2017-11-07 15:00:00,28.9,28.97,28.88,28.95,235864.0,16.7271,16.7677,16.7156,16.7561,235864.0
2017-11-07 15:30:00,28.95,28.97,28.92,28.95,268016.0,16.7561,16.7677,16.7387,16.7561,268016.0
2017-11-08 09:30:00,28.74,28.79,28.69,28.78,317185.0,16.6345,16.6635,16.6056,16.6577,317185.0
2017-11-08 10:00:00,28.79,28.87,28.77,28.8,130004.0,16.6635,16.7098,16.6519,16.6693,130004.0
2017-11-08 10:30:00,28.8,28.82,28.72,28.72,124390.0,16.6693,16.6808,16.623,16.623,124390.0
2017-11-08 11:00:00,28.72,28.76,28.69,28.72,192848.0,16.623,16.6461,16.6056,16.623,192848.0
2017-11-08 11:30:00,28.73,28.73,28.64,28.68,140957.0,16.6288,16.6288,16.5767,16.5998,140957.0
2017-11-08 12:00:00,28.67,28.7,28.67,28.69,52128.0,16.594,16.6114,16.594,16.6056,52128.0
2017-11-08 12:30:00,28.69,28.71,28.68,28.7,61710.0,16.6056,16.6172,16.5998,16.6114,61710.0
2017-11-08 13:00:00,28.69,28.82,28.67,28.81,256857.0,16.6056,16.6808,16.594,16.6751,256857.0
2017-11-08 13:30:00,28.82,28.82,28.73,28.79,243954.0,16.6808,16.6808,16.6288,16.6635,243954.0
2017-11-08 14:00:00,28.8,28.82,28.74,28.81,96991.0,16.6693,16.6808,16.6345,16.6751,96991.0
2017-11-08 14:30:00,28.82,28.84,28.79,28.8,109650.0,16.6808,16.6924,16.6635,16.6693,109650.0
2017-11-08 15:00:00,28.8,28.81,28.78,28.79,119317.0,16.6693,16.6751,16.6577,16.6635,119317.0
2017-11-08 15:30:00,28.8,28.82,28.77,28.8,387403.0,16.6693,16.6808,16.6519,16.6693,387403.0
2017-11-09 09:30:00,29.18,29.43,29.14,29.36,1338174.0,16.8892,17.0339,16.8661,16.9934,1338174.0
2017-11-09 10:00:00,29.36,29.42,29.29,29.4,1070667.0,16.9934,17.0281,16.9529,17.0165,1070667.0
2017-11-09 10:30:00,29.4,29.57,29.34,29.55,915283.0,17.0165,17.1149,16.9818,17.1034,915283.0
2017-11-09 11:00:00,29.54,29.75,29.5,29.59,1025556.0,17.0976,17.2191,17.0744,17.1265,1025556.0
2017-11-09 11:30:00,29.6,29.62,29.5,29.58,852574.0,17.1323,17.1439,17.0744,17.1207,852574.0
2017-11-09 12:00:00,29.57,29.58,29.49,29.53,345807.0,17.1149,17.1207,17.0686,17.0918,345807.0
2017-11-09 12:30:00,29.53,29.59,29.5,29.57,407075.0,17.0918,17.1265,17.0744,17.1149,407075.0
2017-11-09 13:00:00,29.58,29.67,29.54,29.66,352921.0,17.1207,17.1728,17.0976,17.167,352921.0
2017-11-09 13:30:00,29.65,29.68,29.59,29.63,371045.0,17.1612,17.1786,17.1265,17.1497,371045.0
2017-11-09 14:00:00,29.62,29.69,29.61,29.67,333353.0,17.1439,17.1844,17.1381,17.1728,333353.0
2017-11-09 14:30:00,29.68,29.71,29.65,29.71,359675.0,17.1786,17.196,17.1612,17.196,359675.0
2017-11-09 15:00:00,29.71,29.71,29.65,29.66,425921.0,17.196,17.196,17.1612,17.167,425921.0
2017-11-09 15:30:00,29.65,29.72,29.65,29.67,1092139.0,17.1612,17.2018,17.1612,17.1728,1092139.0
2017-11-10 09:30:00,29.24,29.3,29.16,29.26,1545861.0,16.9239,16.9587,16.8776,16.9355,1545861.0
2017-11-10 10:00:00,29.25,29.31,29.2,29.26,707243.0,16.9297,16.9645,16.9008,16.9355,707243.0
2017-11-10 10:30:00,29.27,29.29,29.24,29.26,464958.0,16.9413,16.9529,16.9239,16.9355,464958.0
2017-11-10 11:00:00,29.25,29.29,29.24,29.27,867457.0,16.9297,16.9529,16.9239,16.9413,867457.0
2017-11-10 11:30:00,29.28,29.29,29.18,29.25,1470802.0,16.9471,16.9529,16.8892,16.9297,1470802.0
2017-11-10 12:00:00,29.26,29.28,29.24,29.27,217473.0,16.9355,16.9471,16.9239,16.9413,217473.0
2017-11-10 12:30:00,29.27,29.27,29.24,29.26,243211.0,16.9413,16.9413,16.9239,16.9355,243211.0
2017-11-10 13:00:00,29.26,29.27,29.24,29.26,178744.0,16.9355,16.9413,16.9239,16.9355,178744.0
2017-11-10 13:30:00,29.27,29.27,29.25,29.26,126413.0,16.9413,16.9413,16.9297,16.9355,126413.0
2017-11-10 14:00:00,29.26,29.3,29.25,29.29,206713.0,16.9355,16.9587,16.9297,16.9529,206713.0
2017-11-10 14:30:00,29.29,29.33,29.27,29.32,211858.0,16.9529,16.976,16.9413,16.9702,211858.0
2017-11-10 15:00:00,29.32,29.37,29.31,29.37,542352.0,16.9702,16.9992,16.9645,16.9992,542352.0
2017-11-10 15:30:00,29.36,29.41,29.34,29.35,1084955.0,16.9934,17.0223,16.9818,16.9876,1084955.0
2017-11-13 09:30:00,28.72,28.83,28.71,28.81,1461746.0,16.623,16.6866,16.6172,16.6751,1461746.0
2017-11-13 10:00:00,28.81,28.86,28.73,28.79,937037.0,16.6751,16.704,16.6288,16.6635,937037.0
2017-11-13 10:30:00,28.8,28.81,28.77,28.8,461425.0,16.6693,16.6751,16.6519,16.6693,461425.0
2017-11-13 11:00:00,28.79,28.85,28.77,28.82,797251.0,16.6635,16.6982,16.6519,16.6808,797251.0
2017-11-13 11:30:00,28.82,28.83,28.78,28.8,482976.0,16.6808,16.6866,16.6577,16.6693,482976.0
2017-11-13 12:00:00,28.8,28.83,28.78,28.79,911089.0,16.6693,16.6866,16.6577,16.6635,911089.0
2017-11-13 12:30:00,28.79,28.82,28.75,28.79,361731.0,16.6635,16.6808,16.6403,16.6635,361731.0
2017-11-13 13:00:00,28.79,28.81,28.76,28.78,236860.0,16.6635,16.6751,16.6461,16.6577,236860.0
2017-11-13 13:30:00,28.78,28.79,28.77,28.79,304275.0,16.6577,16.6635,16.6519,16.6635,304275.0
2017-11-13 14:00:00,28.78,28.79,28.72,28.73,248905.0,16.6577,16.6635,16.623,16.6288,248905.0
2017-11-13 14:30:00,28.72,28.8,28.72,28.78,598512.0,16.623,16.6693,16.623,16.6577,598512.0
2017-11-13 15:00:00,28.78,28.81,28.77,28.8,194500.0,16.6577,16.6751,16.6519,16.6693,194500.0
2017-11-13 15:30:00,28.8,28.87,28.8,28.84,1046912.0,16.6693,16.7098,16.6693,16.6924,1046912.0
2017-11-14 09:30:00,30.01,30.29,29.97,30.19,1510117.0,17.3696,17.5317,17.3465,17.4738,1510117.0
2017-11-14 10:00:00,30.19,30.41,30.17,30.22,1202013.0,17.4738,17.6011,17.4622,17.4912,1202013.0
2017-11-14 10:30:00,30.23,30.34,30.19,30.34,1196228.0,17.4969,17.5606,17.4738,17.5606,1196228.0
2017-11-14 11:00:00,30.34,30.45,30.28,30.36,720293.0,17.5606,17.6243,17.5259,17.5722,720293.0
2017-11-14 11:30:00,30.36,30.38,30.25,30.35,583847.0,17.5722,17.5838,17.5085,17.5664,583847.0
2017-11-14 12:00:00,30.35,30.54,30.33,30.52,629836.0,17.5664,17.6764,17.5548,17.6648,629836.0
2017-11-14 12:30:00,30.52,30.61,30.34,30.43,647301.0,17.6648,17.7169,17.5606,17.6127,647301.0
2017-11-14 13:00:00,30.43,30.46,30.39,30.41,202460.0,17.6127,17.6301,17.5896,17.6011,202460.0
2017-11-14 13:30:00,30.41,30.49,30.39,30.48,181029.0,17.6011,17.6474,17.5896,17.6416,181029.0
2017-11-14 14:00:00,30.48,30.52,30.48,30.49,210712.0,17.6416,17.6648,17.6416,17.6474,210712.0
2017-11-14 14:30:00,30.48,30.49,30.42,30.44,155698.0,17.6416,17.6474,17.6069,17.6185,155698.0
2017-11-14 15:00:00,30.44,30.53,30.44,30.5,493140.0,17.6185,17.6706,17.6185,17.6532,493140.0
2017-11-14 15:30:00,30.5,30.52,30.44,30.48,840885.0,17.6532,17.6648,17.6185,17.6416,840885.0
2017-11-15 09:30:00,30.71,30.74,30.58,30.6,1531125.0,17.7748,17.7921,17.6995,17.7111,1531125.0
2017-11-15 10:00:00,30.61,30.76,30.6,30.74,867969.0,17.7169,17.8037,17.7111,17.7921,867969.0
2017-11-15 10:30:00,30.74,30.78,30.62,30.67,1187509.0,17.7921,17.8153,17.7227,17.7516,1187509.0
2017-11-15 11:00:00,30.67,30.71,30.65,30.68,1146833.0,17.7516,17.7748,17.74,17.7574,1146833.0
2017-11-15 11:30:00,30.68,30.7,30.62,30.67,1706090.0,17.7574,17.769,17.7227,17.7516,1706090.0
2017-11-15 12:00:00,30.67,30.68,30.64,30.68,686210.0,17.7516,17.7574,17.7343,17.7574,686210.0
2017-11-15 12:30:00,30.67,30.69,30.65,30.65,317543.0,17.7516,17.7632,17.74,17.74,317543.0
2017-11-15 13:00:00,30.66,30.69,30.64,30.66,854242.0,17.7458,17.7632,17.7343,17.7458,854242.0
2017-11-15 13:30:00,30.67,30.71,30.65,30.68,169185.0,17.7516,17.7748,17.74,17.7574,169185.0
2017-11-15 14:00:00,30.68,30.7,30.65,30.66,218525.0,17.7574,17.769,17.74,17.7458,218525.0
2017-11-15 14:30:00,30.65,30.7,30.65,30.68,246414.0,17.74,17.769,17.74,17.7574,246414.0
2017-11-15 15:00:00,30.68,30.69,30.65,30.66,303897.0,17.7574,17.7632,17.74,17.7458,303897.0
2017-11-15 15:30:00,30.66,30.7,30.65,30.69,881862.0,17.7458,17.769,17.74,17.7632,881862.0
2017-11-16 09:30:00,30.54,30.66,30.52,30.65,643151.0,17.6764,17.7458,17.6648,17.74,643151.0
2017-11-16 10:00:00,30.65,30.68,30.58,30.59,420805.0,17.74,17.7574,17.6995,17.7053,420805.0
2017-11-16 10:30:00,30.58,30.71,30.56,30.7,601491.0,17.6995,17.7748,17.6879,17.769,601491.0
2017-11-16 11:00:00,30.7,30.73,30.61,30.63,671905.0,17.769,17.7863,17.7169,17.7285,671905.0
2017-11-16 11:30:00,30.64,30.67,30.61,30.65,462753.0,17.7343,17.7516,17.7169,17.74,462753.0
2017-11-16 12:00:00,30.66,30.67,30.61,30.62,263925.0,17.7458,17.7516,17.7169,17.7227,263925.0
2017-11-16 12:30:00,30.62,30.67,30.6,30.6,292720.0,17.7227,17.7516,17.7111,17.7111,292720.0
2017-11-16 13:00:00,30.6,30.64,30.59,30.6,332436.0,17.7111,17.7343,17.7053,17.7111,332436.0
2017-11-16 13:30:00,30.6,30.66,30.6,30.66,223342.0,17.7111,17.7458,17.7111,17.7458,223342.0
2017-11-16 14:00:00,30.66,30.66,30.63,30.64,138582.0,17.7458,17.7458,17.7285,17.7343,138582.0
2017-11-16 14:30:00,30.64,30.66,30.62,30.65,166784.0,17.7343,17.7458,17.7227,17.74,166784.0
2017-11-16 15:00:00,30.65,30.65,30.62,30.63,127074.0,17.74,17.74,17.7227,17.7285,127074.0
2017-11-16 15:30:00,30.62,30.66,30.61,30.64,619947.0,17.7227,17.7458,17.7169,17.7343,619947.0
2017-11-17 09:30:00,30.65,30.74,30.61,30.61,976827.0,17.74,17.7921,17.7169,17.7169,976827.0
2017-11-17 10:00:00,30.61,30.7,30.6,30.69,489024.0,17.7169,17.769,17.7111,17.7632,489024.0
2017-11-17 10:30:00,30.69,30.81,30.68,30.8,668834.0,17.7632,17.8326,17.7574,17.8269,668834.0
2017-11-17 11:00:00,30.81,30.83,30.69,30.74,509029.0,17.8326,17.8442,17.7632,17.7921,509029.0
2017-11-17 11:30:00,30.75,30.78,30.7,30.76,264448.0,17.7979,17.8153,17.769,17.8037,264448.0
2017-11-17 12:00:00,30.75,30.82,30.75,30.79,176667.0,17.7979,17.8384,17.7979,17.8211,176667.0
2017-11-17 12:30:00,30.8,30.85,30.78,30.85,283649.0,17.8269,17.8558,17.8153,17.8558,283649.0
2017-11-17 13:00:00,30.85,30.91,30.83,30.91,306304.0,17.8558,17.8905,17.8442,17.8905,306304.0
2017-11-17 13:30:00,30.91,30.94,30.9,30.93,260428.0,17.8905,17.9079,17.8847,17.9021,260428.0
2017-11-17 14:00:00,30.94,30.94,30.86,30.93,305247.0,17.9079,17.9079,17.8616,17.9021,305247.0
2017-11-17 14:30:00,30.93,30.95,30.91,30.95,327252.0,17.9021,17.9137,17.8905,17.9137,327252.0
2017-11-17 15:00:00,30.95,31.03,30.94,30.95,561082.0,17.9137,17.96,17.9079,17.9137,561082.0
2017-11-17 15:30:00,30.95,30.99,30.93,30.96,1303901.0,17.9137,17.9368,17.9021,17.9195,1303901.0
2017-11-20 09:30:00,30.81,30.96,30.81,30.95,468615.0,17.8326,17.9195,17.8326,17.9137,468615.0
2017-11-20 10:00:00,30.95,30.97,30.87,30.91,352340.0,17.9137,17.9253,17.8674,17.8905,352340.0
2017-11-20 10:30:00,30.91,30.94,30.87,30.94,197613.0,17.8905,17.9079,17.8674,17.9079,197613.0
2017-11-20 11:00:00,30.94,30.95,30.91,30.94,223843.0,17.9079,17.9137,17.8905,17.9079,223843.0
2017-11-20 11:30:00,30.93,30.93,30.84,30.84,136837.0,17.9021,17.9021,17.85,17.85,136837.0
2017-11-20 12:00:00,30.85,30.85,30.82,30.85,88628.0,17.8558,17.8558,17.8384,17.8558,88628.0
2017-11-20 12:30:00,30.85,30.87,30.83,30.86,115015.0,17.8558,17.8674,17.8442,17.8616,115015.0
2017-11-20 13:00:00,30.87,30.9,30.86,30.89,99892.0,17.8674,17.8847,17.8616,17.879,99892.0
2017-11-20 13:30:00,30.9,30.9,30.86,30.87,125033.0,17.8847,17.8847,17.8616,17.8674,125033.0
2017-11-20 14:00:00,30.87,30.93,30.86,30.93,147076.0,17.8674,17.9021,17.8616,17.9021,147076.0
2017-11-20 14:30:00,30.93,31.0,30.92,30.99,353812.0,17.9021,17.9426,17.8963,17.9368,353812.0
2017-11-20 15:00:00,30.99,31.0,30.92,30.92,224383.0,17.9368,17.9426,17.8963,17.8963,224383.0
2017-11-20 15:30:00,30.93,30.95,30.91,30.93,501883.0,17.9021,17.9137,17.8905,17.9021,501883.0
2017-11-21 09:30:00,30.93,30.98,30.92,30.95,399481.0,17.9021,17.931,17.8963,17.9137,399481.0
2017-11-21 10:00:00,30.94,30.98,30.87,30.89,327532.0,17.9079,17.931,17.8674,17.879,327532.0
2017-11-21 10:30:00,30.89,30.91,30.83,30.89,443034.0,17.879,17.8905,17.8442,17.879,443034.0
2017-11-21 11:00:00,30.89,30.91,30.85,30.86,252808.0,17.879,17.8905,17.8558,17.8616,252808.0
2017-11-21 11:30:00,30.87,30.94,30.86,30.93,181115.0,17.8674,17.9079,17.8616,17.9021,181115.0
2017-11-21 12:00:00,30.93,30.96,30.91,30.94,91539.0,17.9021,17.9195,17.8905,17.9079,91539.0
2017-11-21 12:30:00,30.95,30.95,30.89,30.89,79048.0,17.9137,17.9137,17.879,17.879,79048.0
2017-11-21 13:00:00,30.89,30.91,30.87,30.91,87919.0,17.879,17.8905,17.8674,17.8905,87919.0
2017-11-21 13:30:00,30.91,30.91,30.85,30.91,301021.0,17.8905,17.8905,17.8558,17.8905,301021.0
2017-11-21 14:00:00,30.91,30.95,30.9,30.91,185972.0,17.8905,17.9137,17.8847,17.8905,185972.0
2017-11-21 14:30:00,30.91,30.96,30.88,30.94,333155.0,17.8905,17.9195,17.8732,17.9079,333155.0
2017-11-21 15:00:00,30.94,30.96,30.89,30.9,216256.0,17.9079,17.9195,17.879,17.8847,216256.0
2017-11-21 15:30:00,30.89,30.9,30.85,30.87,685927.0,17.879,17.8847,17.8558,17.8674,685927.0
2017-11-22 09:30:00,30.23,30.29,30.19,30.26,527440.0,17.813,17.8484,17.7894,17.8307,527440.0
2017-11-22 10:00:00,30.26,30.29,30.24,30.27,282543.0,17.8307,17.8484,17.8189,17.8366,282543.0
2017-11-22 10:30:00,30.27,30.27,30.16,30.22,282468.0,17.8366,17.8366,17.7718,17.8071,282468.0
2017-11-22 11:00:00,30.21,30.29,30.2,30.28,200095.0,17.8012,17.8484,17.7953,17.8425,200095.0
2017-11-22 11:30:00,30.28,30.34,30.28,30.29,221438.0,17.8425,17.8778,17.8425,17.8484,221438.0
2017-11-22 12:00:00,30.3,30.35,30.29,30.34,117021.0,17.8543,17.8837,17.8484,17.8778,117021.0
2017-11-22 12:30:00,30.35,30.36,30.33,30.36,90117.0,17.8837,17.8896,17.8719,17.8896,90117.0
2017-11-22 13:00:00,30.36,30.37,30.33,30.36,97916.0,17.8896,17.8955,17.8719,17.8896,97916.0
2017-11-22 13:30:00,30.37,30.38,30.34,30.36,136217.0,17.8955,17.9014,17.8778,17.8896,136217.0
2017-11-22 14:00:00,30.35,30.44,30.35,30.42,143738.0,17.8837,17.9368,17.8837,17.925,143738.0
2017-11-22 14:30:00,30.42,30.45,30.4,30.41,225683.0,17.925,17.9427,17.9132,17.9191,225683.0
2017-11-22 15:00:00,30.41,30.41,30.39,30.4,85839.0,17.9191,17.9191,17.9073,17.9132,85839.0
2017-11-22 15:30:00,30.39,30.42,30.38,30.39,314183.0,17.9073,17.925,17.9014,17.9073,314183.0
2017-11-24 09:30:00,30.64,30.7,30.62,30.66,328652.0,18.0546,18.09,18.0428,18.0664,328652.0
2017-11-24 10:00:00,30.65,30.66,30.56,30.58,266412.0,18.0605,18.0664,18.0075,18.0193,266412.0
2017-11-24 10:30:00,30.58,30.61,30.57,30.6,209827.0,18.0193,18.0369,18.0134,18.031,209827.0
2017-11-24 11:00:00,30.6,30.63,30.57,30.6,222266.0,18.031,18.0487,18.0134,18.031,222266.0
2017-11-24 11:30:00,30.6,30.64,30.58,30.62,84044.0,18.031,18.0546,18.0193,18.0428,84044.0
2017-11-24 12:00:00,30.62,30.62,30.59,30.61,79003.0,18.0428,18.0428,18.0251,18.0369,79003.0
2017-11-24 12:30:00,30.6,30.62,30.56,30.6,207506.0,18.031,18.0428,18.0075,18.031,207506.0
2017-11-27 09:30:00,30.65,30.67,30.5,30.5,393237.0,18.0605,18.0723,17.9721,17.9721,393237.0
2017-11-27 10:00:00,30.5,30.52,30.41,30.45,243631.0,17.9721,17.9839,17.9191,17.9427,243631.0
2017-11-27 10:30:00,30.46,30.49,30.44,30.49,111327.0,17.9485,17.9662,17.9368,17.9662,111327.0
2017-11-27 11:00:00,30.49,30.52,30.44,30.44,209964.0,17.9662,17.9839,17.9368,17.9368,209964.0
2017-11-27 11:30:00,30.45,30.47,30.42,30.42,110742.0,17.9427,17.9544,17.925,17.925,110742.0
2017-11-27 12:00:00,30.43,30.43,30.42,30.43,59026.0,17.9309,17.9309,17.925,17.9309,59026.0
2017-11-27 12:30:00,30.42,30.43,30.39,30.4,159405.0,17.925,17.9309,17.9073,17.9132,159405.0
2017-11-27 13:00:00,30.4,30.43,30.39,30.42,48120.0,17.9132,17.9309,17.9073,17.925,48120.0
2017-11-27 13:30:00,30.43,30.46,30.42,30.43,66576.0,17.9309,17.9485,17.925,17.9309,66576.0
2017-11-27 14:00:00,30.44,30.46,30.41,30.42,136989.0,17.9368,17.9485,17.9191,17.925,136989.0
2017-11-27 14:30:00,30.41,30.44,30.41,30.44,58270.0,17.9191,17.9368,17.9191,17.9368,58270.0
2017-11-27 15:00:00,30.44,30.45,30.41,30.44,142317.0,17.9368,17.9427,17.9191,17.9368,142317.0
2017-11-27 15:30:00,30.44,30.47,30.42,30.45,246115.0,17.9368,17.9544,17.925,17.9427,246115.0
2017-11-28 09:30:00,30.32,30.39,30.3,30.32,414299.0,17.866,17.9073,17.8543,17.866,414299.0
2017-11-28 10:00:00,30.32,30.43,30.29,30.41,202403.0,17.866,17.9309,17.8484,17.9191,202403.0
2017-11-28 10:30:00,30.42,30.51,30.42,30.43,236726.0,17.925,17.978,17.925,17.9309,236726.0
2017-11-28 11:00:00,30.43,30.47,30.39,30.42,216593.0,17.9309,17.9544,17.9073,17.925,216593.0
2017-11-28 11:30:00,30.42,30.5,30.41,30.44,388619.0,17.925,17.9721,17.9191,17.9368,388619.0
2017-11-28 12:00:00,30.44,30.46,30.42,30.46,80898.0,17.9368,17.9485,17.925,17.9485,80898.0
2017-11-28 12:30:00,30.45,30.56,30.43,30.52,177836.0,17.9427,18.0075,17.9309,17.9839,177836.0
2017-11-28 13:00:00,30.53,30.55,30.46,30.5,155214.0,17.9898,18.0016,17.9485,17.9721,155214.0
2017-11-28 13:30:00,30.5,30.52,30.48,30.51,84020.0,17.9721,17.9839,17.9603,17.978,84020.0
2017-11-28 14:00:00,30.51,30.53,30.49,30.53,70347.0,17.978,17.9898,17.9662,17.9898,70347.0
2017-11-28 14:30:00,30.54,30.58,30.52,30.56,113184.0,17.9957,18.0193,17.9839,18.0075,113184.0
2017-11-28 15:00:00,30.57,30.58,30.54,30.56,117648.0,18.0134,18.0193,17.9957,18.0075,117648.0
2017-11-28 15:30:00,30.55,30.57,30.52,30.55,261846.0,18.0016,18.0134,17.9839,18.0016,261846.0
2017-11-29 09:30:00,30.58,30.7,30.58,30.65,448987.0,18.0193,18.09,18.0193,18.0605,448987.0
2017-11-29 10:00:00,30.66,30.68,30.6,30.65,296580.0,18.0664,18.0782,18.031,18.0605,296580.0
2017-11-29 10:30:00,30.64,30.68,30.61,30.66,323806.0,18.0546,18.0782,18.0369,18.0664,323806.0
2017-11-29 11:00:00,30.66,30.73,30.63,30.71,345866.0,18.0664,18.1076,18.0487,18.0959,345866.0
2017-11-29 11:30:00,30.7,30.77,30.62,30.63,314420.0,18.09,18.1312,18.0428,18.0487,314420.0
2017-11-29 12:00:00,30.63,30.69,30.6,30.66,171420.0,18.0487,18.0841,18.031,18.0664,171420.0
2017-11-29 12:30:00,30.67,30.67,30.61,30.61,159626.0,18.0723,18.0723,18.0369,18.0369,159626.0
2017-11-29 13:00:00,30.62,30.64,30.59,30.59,67206.0,18.0428,18.0546,18.0251,18.0251,67206.0
2017-11-29 13:30:00,30.6,30.62,30.58,30.59,84500.0,18.031,18.0428,18.0193,18.0251,84500.0
2017-11-29 14:00:00,30.59,30.64,30.59,30.63,100797.0,18.0251,18.0546,18.0251,18.0487,100797.0
2017-11-29 14:30:00,30.63,30.64,30.62,30.63,62056.0,18.0487,18.0546,18.0428,18.0487,62056.0
2017-11-29 15:00:00,30.63,30.63,30.59,30.59,76553.0,18.0487,18.0487,18.0251,18.0251,76553.0
2017-11-29 15:30:00,30.59,30.64,30.58,30.63,274463.0,18.0251,18.0546,18.0193,18.0487,274463.0
2017-11-30 09:30:00,30.81,30.85,30.77,30.81,349780.0,18.1548,18.1784,18.1312,18.1548,349780.0
2017-11-30 10:00:00,30.8,30.92,30.8,30.89,248190.0,18.1489,18.2196,18.1489,18.2019,248190.0
2017-11-30 10:30:00,30.9,30.91,30.82,30.88,329831.0,18.2078,18.2137,18.1607,18.196,329831.0
2017-11-30 11:00:00,30.88,30.91,30.72,30.75,367713.0,18.196,18.2137,18.1017,18.1194,367713.0
2017-11-30 11:30:00,30.76,30.78,30.7,30.72,215767.0,18.1253,18.1371,18.09,18.1017,215767.0
2017-11-30 12:00:00,30.72,30.78,30.71,30.76,195761.0,18.1017,18.1371,18.0959,18.1253,195761.0
2017-11-30 12:30:00,30.77,30.79,30.72,30.77,256133.0,18.1312,18.143,18.1017,18.1312,256133.0
2017-11-30 13:00:00,30.77,30.79,30.74,30.78,125673.0,18.1312,18.143,18.1135,18.1371,125673.0
2017-11-30 13:30:00,30.78,30.79,30.74,30.74,149886.0,18.1371,18.143,18.1135,18.1135,149886.0
2017-11-30 14:00:00,30.75,30.75,30.73,30.74,140115.0,18.1194,18.1194,18.1076,18.1135,140115.0
2017-11-30 14:30:00,30.75,30.75,30.72,30.73,208432.0,18.1194,18.1194,18.1017,18.1076,208432.0
2017-11-30 15:00:00,30.73,30.74,30.72,30.74,157979.0,18.1076,18.1135,18.1017,18.1135,157979.0
2017-11-30 15:30:00,30.74,30.8,30.72,30.78,530925.0,18.1135,18.1489,18.1017,18.1371,530925.0
2017-12-01 09:30:00,30.77,30.77,30.69,30.74,260327.0,18.1312,18.1312,18.0841,18.1135,260327.0
2017-12-01 10:00:00,30.73,30.81,30.72,30.75,234445.0,18.1076,18.1548,18.1017,18.1194,234445.0
2017-12-01 10:30:00,30.76,30.85,30.72,30.83,206729.0,18.1253,18.1784,18.1017,18.1666,206729.0
2017-12-01 11:00:00,30.83,30.84,30.66,30.71,483259.0,18.1666,18.1725,18.0664,18.0959,483259.0
2017-12-01 11:30:00,30.72,30.76,30.64,30.72,713245.0,18.1017,18.1253,18.0546,18.1017,713245.0
2017-12-01 12:00:00,30.72,30.74,30.67,30.72,188145.0,18.1017,18.1135,18.0723,18.1017,188145.0
2017-12-01 12:30:00,30.72,30.77,30.69,30.76,103725.0,18.1017,18.1312,18.0841,18.1253,103725.0
2017-12-01 13:00:00,30.76,30.78,30.74,30.75,72662.0,18.1253,18.1371,18.1135,18.1194,72662.0
2017-12-01 13:30:00,30.75,30.77,30.74,30.74,61739.0,18.1194,18.1312,18.1135,18.1135,61739.0
2017-12-01 14:00:00,30.75,30.76,30.72,30.75,86006.0,18.1194,18.1253,18.1017,18.1194,86006.0
2017-12-01 14:30:00,30.75,30.76,30.72,30.74,100234.0,18.1194,18.1253,18.1017,18.1135,100234.0
2017-12-01 15:00:00,30.74,30.75,30.71,30.71,105961.0,18.1135,18.1194,18.0959,18.0959,105961.0
2017-12-01 15:30:00,30.72,30.75,30.71,30.73,217293.0,18.1017,18.1194,18.0959,18.1076,217293.0
2017-12-04 09:30:00,30.87,30.96,30.87,30.92,408077.0,18.1901,18.2432,18.1901,18.2196,408077.0
2017-12-04 10:00:00,30.92,30.94,30.81,30.81,233753.0,18.2196,18.2314,18.1548,18.1548,233753.0
2017-12-04 10:30:00,30.81,30.83,30.69,30.77,325604.0,18.1548,18.1666,18.0841,18.1312,325604.0
2017-12-04 11:00:00,30.78,30.87,30.77,30.83,377719.0,18.1371,18.1901,18.1312,18.1666,377719.0
2017-12-04 11:30:00,30.83,30.89,30.81,30.85,328216.0,18.1666,18.2019,18.1548,18.1784,328216.0
2017-12-04 12:00:00,30.85,30.85,30.78,30.79,81387.0,18.1784,18.1784,18.1371,18.143,81387.0
2017-12-04 12:30:00,30.8,30.8,30.78,30.8,77468.0,18.1489,18.1489,18.1371,18.1489,77468.0
2017-12-04 13:00:00,30.8,30.83,30.79,30.83,68893.0,18.1489,18.1666,18.143,18.1666,68893.0
2017-12-04 13:30:00,30.83,30.86,30.82,30.86,90656.0,18.1666,18.1842,18.1607,18.1842,90656.0
2017-12-04 14:00:00,30.86,30.87,30.81,30.83,160832.0,18.1842,18.1901,18.1548,18.1666,160832.0
2017-12-04 14:30:00,30.83,30.84,30.82,30.83,150434.0,18.1666,18.1725,18.1607,18.1666,150434.0
2017-12-04 15:00:00,30.83,30.83,30.77,30.78,132168.0,18.1666,18.1666,18.1312,18.1371,132168.0
2017-12-04 15:30:00,30.78,30.78,30.71,30.73,335567.0,18.1371,18.1371,18.0959,18.1076,335567.0
2017-12-05 09:30:00,30.78,30.89,30.75,30.76,543456.0,18.1371,18.2019,18.1194,18.1253,543456.0
2017-12-05 10:00:00,30.77,30.78,30.69,30.69,193904.0,18.1312,18.1371,18.0841,18.0841,193904.0
2017-12-05 10:30:00,30.68,30.79,30.68,30.77,163041.0,18.0782,18.143,18.0782,18.1312,163041.0
2017-12-05 11:00:00,30.77,30.82,30.75,30.81,258608.0,18.1312,18.1607,18.1194,18.1548,258608.0
2017-12-05 11:30:00,30.81,30.83,30.76,30.77,202532.0,18.1548,18.1666,18.1253,18.1312,202532.0
2017-12-05 12:00:00,30.77,30.77,30.73,30.74,63270.0,18.1312,18.1312,18.1076,18.1135,63270.0
2017-12-05 12:30:00,30.74,30.74,30.66,30.67,86613.0,18.1135,18.1135,18.0664,18.0723,86613.0
2017-12-05 13:00:00,30.67,30.67,30.64,30.66,173246.0,18.0723,18.0723,18.0546,18.0664,173246.0
2017-12-05 13:30:00,30.67,30.68,30.64,30.67,62606.0,18.0723,18.0782,18.0546,18.0723,62606.0
2017-12-05 14:00:00,30.66,30.68,30.62,30.64,79053.0,18.0664,18.0782,18.0428,18.0546,79053.0
2017-12-05 14:30:00,30.63,30.64,30.6,30.62,122946.0,18.0487,18.0546,18.031,18.0428,122946.0
2017-12-05 15:00:00,30.61,30.63,30.59,30.63,105109.0,18.0369,18.0487,18.0251,18.0487,105109.0
2017-12-05 15:30:00,30.63,30.64,30.59,30.6,253918.0,18.0487,18.0546,18.0251,18.031,253918.0
2017-12-06 09:30:00,30.64,30.69,30.59,30.69,356316.0,18.0546,18.0841,18.0251,18.0841,356316.0
2017-12-06 10:00:00,30.68,30.7,30.57,30.61,188266.0,18.0782,18.09,18.0134,18.0369,188266.0
2017-12-06 10:30:00,30.62,30.65,30.61,30.63,195701.0,18.0428,18.0605,18.0369,18.0487,195701.0
2017-12-06 11:00:00,30.63,30.65,30.49,30.49,261291.0,18.0487,18.0605,17.9662,17.9662,261291.0
2017-12-06 11:30:00,30.5,30.56,30.48,30.5,189236.0,17.9721,18.0075,17.9603,17.9721,189236.0
2017-12-06 12:00:00,30.49,30.5,30.47,30.5,67845.0,17.9662,17.9721,17.9544,17.9721,67845.0
2017-12-06 12:30:00,30.5,30.52,30.49,30.51,92626.0,17.9721,17.9839,17.9662,17.978,92626.0
2017-12-06 13:00:00,30.51,30.51,30.49,30.51,48461.0,17.978,17.978,17.9662,17.978,48461.0
2017-12-06 13:30:00,30.51,30.55,30.5,30.55,110793.0,17.978,18.0016,17.9721,18.0016,110793.0
2017-12-06 14:00:00,30.54,30.56,30.51,30.52,113864.0,17.9957,18.0075,17.978,17.9839,113864.0
2017-12-06 14:30:00,30.52,30.54,30.51,30.53,89142.0,17.9839,17.9957,17.978,17.9898,89142.0
2017-12-06 15:00:00,30.53,30.54,30.51,30.54,112421.0,17.9898,17.9957,17.978,17.9957,112421.0
2017-12-06 15:30:00,30.54,30.54,30.47,30.49,253959.0,17.9957,17.9957,17.9544,17.9662,253959.0
2017-12-07 09:30:00,31.03,31.12,30.88,31.11,724074.0,18.2844,18.3374,18.196,18.3316,724074.0
2017-12-07 10:00:00,31.11,31.12,31.04,31.08,351433.0,18.3316,18.3374,18.2903,18.3139,351433.0
2017-12-07 10:30:00,31.08,31.22,31.07,31.21,429716.0,18.3139,18.3964,18.308,18.3905,429716.0
2017-12-07 11:00:00,31.21,31.23,31.02,31.08,455224.0,18.3905,18.4023,18.2785,18.3139,455224.0
2017-12-07 11:30:00,31.08,31.09,31.0,31.05,161100.0,18.3139,18.3198,18.2667,18.2962,161100.0
2017-12-07 12:00:00,31.05,31.06,31.0,31.03,113957.0,18.2962,18.3021,18.2667,18.2844,113957.0
2017-12-07 12:30:00,31.04,31.06,31.01,31.04,161798.0,18.2903,18.3021,18.2726,18.2903,161798.0
2017-12-07 13:00:00,31.04,31.11,31.02,31.1,181862.0,18.2903,18.3316,18.2785,18.3257,181862.0
2017-12-07 13:30:00,31.1,31.12,31.07,31.1,335501.0,18.3257,18.3374,18.308,18.3257,335501.0
2017-12-07 14:00:00,31.1,31.1,31.04,31.05,287281.0,18.3257,18.3257,18.2903,18.2962,287281.0
2017-12-07 14:30:00,31.05,31.05,31.01,31.03,169650.0,18.2962,18.2962,18.2726,18.2844,169650.0
2017-12-07 15:00:00,31.03,31.06,31.01,31.05,212570.0,18.2844,18.3021,18.2726,18.2962,212570.0
2017-12-07 15:30:00,31.06,31.08,31.01,31.04,594315.0,18.3021,18.3139,18.2726,18.2903,594315.0
2017-12-08 09:30:00,31.2,31.25,31.15,31.22,368713.0,18.3846,18.4141,18.3551,18.3964,368713.0
2017-12-08 10:00:00,31.21,31.25,31.17,31.25,179109.0,18.3905,18.4141,18.3669,18.4141,179109.0
2017-12-08 10:30:00,31.24,31.27,31.21,31.23,225616.0,18.4082,18.4258,18.3905,18.4023,225616.0
2017-12-08 11:00:00,31.23,31.31,31.2,31.21,257714.0,18.4023,18.4494,18.3846,18.3905,257714.0
2017-12-08 11:30:00,31.21,31.22,31.1,31.11,144346.0,18.3905,18.3964,18.3257,18.3316,144346.0
2017-12-08 12:00:00,31.11,31.22,31.1,31.19,78461.0,18.3316,18.3964,18.3257,18.3787,78461.0
2017-12-08 12:30:00,31.19,31.22,31.18,31.19,97656.0,18.3787,18.3964,18.3728,18.3787,97656.0
2017-12-08 13:00:00,31.19,31.2,31.17,31.18,94836.0,18.3787,18.3846,18.3669,18.3728,94836.0
2017-12-08 13:30:00,31.18,31.19,31.15,31.18,61871.0,18.3728,18.3787,18.3551,18.3728,61871.0
2017-12-08 14:00:00,31.19,31.19,31.16,31.17,124643.0,18.3787,18.3787,18.361,18.3669,124643.0
2017-12-08 14:30:00,31.17,31.17,31.16,31.17,89700.0,18.3669,18.3669,18.361,18.3669,89700.0
2017-12-08 15:00:00,31.17,31.22,31.16,31.21,145232.0,18.3669,18.3964,18.361,18.3905,145232.0
2017-12-08 15:30:00,31.21,31.23,31.2,31.22,281879.0,18.3905,18.4023,18.3846,18.3964,281879.0
2017-12-11 09:30:00,31.17,31.17,31.1,31.13,258244.0,18.3669,18.3669,18.3257,18.3433,258244.0
2017-12-11 10:00:00,31.15,31.2,31.11,31.18,164972.0,18.3551,18.3846,18.3316,18.3728,164972.0
2017-12-11 10:30:00,31.19,31.29,31.19,31.26,233327.0,18.3787,18.4376,18.3787,18.4199,233327.0
2017-12-11 11:00:00,31.26,31.27,31.16,31.18,175533.0,18.4199,18.4258,18.361,18.3728,175533.0
2017-12-11 11:30:00,31.18,31.25,31.17,31.25,186166.0,18.3728,18.4141,18.3669,18.4141,186166.0
2017-12-11 12:00:00,31.24,31.25,31.21,31.21,47385.0,18.4082,18.4141,18.3905,18.3905,47385.0
2017-12-11 12:30:00,31.21,31.22,31.18,31.18,54420.0,18.3905,18.3964,18.3728,18.3728,54420.0
2017-12-11 13:00:00,31.19,31.19,31.17,31.18,49180.0,18.3787,18.3787,18.3669,18.3728,49180.0
2017-12-11 13:30:00,31.19,31.22,31.18,31.21,74550.0,18.3787,18.3964,18.3728,18.3905,74550.0
2017-12-11 14:00:00,31.21,31.22,31.19,31.2,70344.0,18.3905,18.3964,18.3787,18.3846,70344.0
2017-12-11 14:30:00,31.21,31.27,31.2,31.25,155582.0,18.3905,18.4258,18.3846,18.4141,155582.0
2017-12-11 15:00:00,31.25,31.26,31.23,31.24,95418.0,18.4141,18.4199,18.4023,18.4082,95418.0
2017-12-11 15:30:00,31.24,31.27,31.22,31.26,292860.0,18.4082,18.4258,18.3964,18.4199,292860.0
2017-12-12 09:30:00,31.46,31.53,31.43,31.53,454430.0,18.5378,18.579,18.5201,18.579,454430.0
2017-12-12 10:00:00,31.53,31.54,31.46,31.49,205286.0,18.579,18.5849,18.5378,18.5555,205286.0
2017-12-12 10:30:00,31.49,31.53,31.44,31.45,218599.0,18.5555,18.579,18.526,18.5319,218599.0
2017-12-12 11:00:00,31.45,31.46,31.33,31.4,251982.0,18.5319,18.5378,18.4612,18.5024,251982.0
2017-12-12 11:30:00,31.39,31.4,31.28,31.28,219265.0,18.4965,18.5024,18.4317,18.4317,219265.0
2017-12-12 12:00:00,31.29,31.3,31.27,31.29,111776.0,18.4376,18.4435,18.4258,18.4376,111776.0
2017-12-12 12:30:00,31.29,31.3,31.25,31.29,162270.0,18.4376,18.4435,18.4141,18.4376,162270.0
2017-12-12 13:00:00,31.29,31.31,31.26,31.29,97630.0,18.4376,18.4494,18.4199,18.4376,97630.0
2017-12-12 13:30:00,31.29,31.31,31.27,31.28,96402.0,18.4376,18.4494,18.4258,18.4317,96402.0
2017-12-12 14:00:00,31.28,31.28,31.21,31.22,112690.0,18.4317,18.4317,18.3905,18.3964,112690.0
2017-12-12 14:30:00,31.22,31.28,31.22,31.27,135119.0,18.3964,18.4317,18.3964,18.4258,135119.0
2017-12-12 15:00:00,31.27,31.29,31.24,31.24,132840.0,18.4258,18.4376,18.4082,18.4082,132840.0
2017-12-12 15:30:00,31.24,31.27,31.21,31.25,513671.0,18.4082,18.4258,18.3905,18.4141,513671.0
2017-12-13 09:30:00,31.26,31.38,31.26,31.38,219514.0,18.4199,18.4907,18.4199,18.4907,219514.0
2017-12-13 10:00:00,31.39,31.39,31.32,31.33,140447.0,18.4965,18.4965,18.4553,18.4612,140447.0
2017-12-13 10:30:00,31.34,31.43,31.33,31.38,190563.0,18.4671,18.5201,18.4612,18.4907,190563.0
2017-12-13 11:00:00,31.39,31.4,31.35,31.36,141513.0,18.4965,18.5024,18.473,18.4789,141513.0
2017-12-13 11:30:00,31.37,31.38,31.28,31.31,146354.0,18.4848,18.4907,18.4317,18.4494,146354.0
2017-12-13 12:00:00,31.3,31.31,31.23,31.27,97480.0,18.4435,18.4494,18.4023,18.4258,97480.0
2017-12-13 12:30:00,31.27,31.29,31.22,31.22,114372.0,18.4258,18.4376,18.3964,18.3964,114372.0
2017-12-13 13:00:00,31.22,31.24,31.21,31.23,64955.0,18.3964,18.4082,18.3905,18.4023,64955.0
2017-12-13 13:30:00,31.23,31.29,31.22,31.27,68803.0,18.4023,18.4376,18.3964,18.4258,68803.0
2017-12-13 14:00:00,31.28,31.35,31.27,31.3,108297.0,18.4317,18.473,18.4258,18.4435,108297.0
2017-12-13 14:30:00,31.3,31.42,31.3,31.4,103063.0,18.4435,18.5142,18.4435,18.5024,103063.0
2017-12-13 15:00:00,31.4,31.41,31.34,31.34,136697.0,18.5024,18.5083,18.4671,18.4671,136697.0
2017-12-13 15:30:00,31.35,31.37,31.3,31.34,222997.0,18.473,18.4848,18.4435,18.4671,222997.0
2017-12-14 09:30:00,31.43,31.43,31.32,31.39,180900.0,18.5201,18.5201,18.4553,18.4965,180900.0
2017-12-14 10:00:00,31.39,31.4,31.28,31.29,126482.0,18.4965,18.5024,18.4317,18.4376,126482.0
2017-12-14 10:30:00,31.29,31.32,31.27,31.31,97419.0,18.4376,18.4553,18.4258,18.4494,97419.0
2017-12-14 11:00:00,31.32,31.33,31.22,31.25,211153.0,18.4553,18.4612,18.3964,18.4141,211153.0
2017-12-14 11:30:00,31.25,31.31,31.24,31.29,174809.0,18.4141,18.4494,18.4082,18.4376,174809.0
2017-12-14 12:00:00,31.29,31.31,31.26,31.27,74890.0,18.4376,18.4494,18.4199,18.4258,74890.0
2017-12-14 12:30:00,31.27,31.31,31.26,31.29,58596.0,18.4258,18.4494,18.4199,18.4376,58596.0
2017-12-14 13:00:00,31.3,31.33,31.28,31.29,110115.0,18.4435,18.4612,18.4317,18.4376,110115.0
2017-12-14 13:30:00,31.29,31.29,31.26,31.28,83246.0,18.4376,18.4376,18.4199,18.4317,83246.0
2017-12-14 14:00:00,31.28,31.31,31.27,31.29,97664.0,18.4317,18.4494,18.4258,18.4376,97664.0
2017-12-14 14:30:00,31.28,31.32,31.28,31.31,94167.0,18.4317,18.4553,18.4317,18.4494,94167.0
2017-12-14 15:00:00,31.32,31.32,31.28,31.29,95157.0,18.4553,18.4553,18.4317,18.4376,95157.0
2017-12-14 15:30:00,31.3,31.34,31.25,31.26,280184.0,18.4435,18.4671,18.4141,18.4199,280184.0
2017-12-15 09:30:00,31.01,31.04,30.95,31.01,700302.0,18.2726,18.2903,18.2373,18.2726,700302.0
2017-12-15 10:00:00,31.01,31.11,31.01,31.09,143389.0,18.2726,18.3316,18.2726,18.3198,143389.0
2017-12-15 10:30:00,31.09,31.1,31.05,31.07,100624.0,18.3198,18.3257,18.2962,18.308,100624.0
2017-12-15 11:00:00,31.06,31.12,31.06,31.1,103578.0,18.3021,18.3374,18.3021,18.3257,103578.0
2017-12-15 11:30:00,31.1,31.14,31.05,31.06,95597.0,18.3257,18.3492,18.2962,18.3021,95597.0
2017-12-15 12:00:00,31.07,31.07,31.03,31.05,66726.0,18.308,18.308,18.2844,18.2962,66726.0
2017-12-15 12:30:00,31.06,31.06,31.02,31.04,70672.0,18.3021,18.3021,18.2785,18.2903,70672.0
2017-12-15 13:00:00,31.03,31.05,31.03,31.05,61584.0,18.2844,18.2962,18.2844,18.2962,61584.0
2017-12-15 13:30:00,31.05,31.05,31.02,31.05,59483.0,18.2962,18.2962,18.2785,18.2962,59483.0
2017-12-15 14:00:00,31.05,31.07,31.04,31.06,107397.0,18.2962,18.308,18.2903,18.3021,107397.0
2017-12-15 14:30:00,31.06,31.1,31.05,31.07,206184.0,18.3021,18.3257,18.2962,18.308,206184.0
2017-12-15 15:00:00,31.08,31.08,31.07,31.08,73052.0,18.3139,18.3139,18.308,18.3139,73052.0
2017-12-15 15:30:00,31.08,31.09,31.03,31.06,360433.0,18.3139,18.3198,18.2844,18.3021,360433.0
2017-12-18 09:30:00,31.49,31.53,31.45,31.45,383246.0,18.5555,18.579,18.5319,18.5319,383246.0
2017-12-18 10:00:00,31.45,31.48,31.42,31.47,132844.0,18.5319,18.5496,18.5142,18.5437,132844.0
2017-12-18 10:30:00,31.46,31.5,31.42,31.42,112939.0,18.5378,18.5614,18.5142,18.5142,112939.0
2017-12-18 11:00:00,31.42,31.47,31.39,31.42,155068.0,18.5142,18.5437,18.4965,18.5142,155068.0
2017-12-18 11:30:00,31.42,31.49,31.41,31.48,163364.0,18.5142,18.5555,18.5083,18.5496,163364.0
2017-12-18 12:00:00,31.49,31.51,31.47,31.47,69777.0,18.5555,18.5673,18.5437,18.5437,69777.0
2017-12-18 12:30:00,31.47,31.49,31.45,31.45,64064.0,18.5437,18.5555,18.5319,18.5319,64064.0
2017-12-18 13:00:00,31.45,31.47,31.43,31.47,46671.0,18.5319,18.5437,18.5201,18.5437,46671.0
2017-12-18 13:30:00,31.47,31.47,31.43,31.43,51596.0,18.5437,18.5437,18.5201,18.5201,51596.0
2017-12-18 14:00:00,31.43,31.44,31.42,31.42,73713.0,18.5201,18.526,18.5142,18.5142,73713.0
2017-12-18 14:30:00,31.43,31.43,31.41,31.43,93228.0,18.5201,18.5201,18.5083,18.5201,93228.0
2017-12-18 15:00:00,31.43,31.43,31.4,31.42,95422.0,18.5201,18.5201,18.5024,18.5142,95422.0
2017-12-18 15:30:00,31.41,31.43,31.39,31.42,254895.0,18.5083,18.5201,18.4965,18.5142,254895.0
2017-12-19 09:30:00,31.46,31.48,31.38,31.45,404725.0,18.5378,18.5496,18.4907,18.5319,404725.0
2017-12-19 10:00:00,31.46,31.51,31.44,31.46,221089.0,18.5378,18.5673,18.526,18.5378,221089.0
2017-12-19 10:30:00,31.47,31.49,31.43,31.44,209680.0,18.5437,18.5555,18.5201,18.526,209680.0
2017-12-19 11:00:00,31.45,31.48,31.4,31.48,177919.0,18.5319,18.5496,18.5024,18.5496,177919.0
2017-12-19 11:30:00,31.48,31.52,31.45,31.46,295838.0,18.5496,18.5731,18.5319,18.5378,295838.0
2017-12-19 12:00:00,31.46,31.49,31.44,31.48,113852.0,18.5378,18.5555,18.526,18.5496,113852.0
2017-12-19 12:30:00,31.48,31.52,31.47,31.52,64082.0,18.5496,18.5731,18.5437,18.5731,64082.0
2017-12-19 13:00:00,31.51,31.57,31.51,31.56,90536.0,18.5673,18.6026,18.5673,18.5967,90536.0
2017-12-19 13:30:00,31.56,31.61,31.55,31.58,111593.0,18.5967,18.6262,18.5908,18.6085,111593.0
2017-12-19 14:00:00,31.58,31.58,31.54,31.56,98508.0,18.6085,18.6085,18.5849,18.5967,98508.0
2017-12-19 14:30:00,31.56,31.59,31.54,31.55,136127.0,18.5967,18.6144,18.5849,18.5908,136127.0
2017-12-19 15:00:00,31.55,31.55,31.52,31.52,89442.0,18.5908,18.5908,18.5731,18.5731,89442.0
2017-12-19 15:30:00,31.52,31.53,31.44,31.45,360602.0,18.5731,18.579,18.526,18.5319,360602.0
2017-12-20 09:30:00,31.49,31.51,31.37,31.46,363824.0,18.5555,18.5673,18.4848,18.5378,363824.0
2017-12-20 10:00:00,31.47,31.55,31.45,31.55,233657.0,18.5437,18.5908,18.5319,18.5908,233657.0
2017-12-20 10:30:00,31.54,31.55,31.48,31.5,185706.0,18.5849,18.5908,18.5496,18.5614,185706.0
2017-12-20 11:00:00,31.5,31.52,31.45,31.46,236378.0,18.5614,18.5731,18.5319,18.5378,236378.0
2017-12-20 11:30:00,31.47,31.53,31.46,31.5,174559.0,18.5437,18.579,18.5378,18.5614,174559.0
2017-12-20 12:00:00,31.5,31.55,31.5,31.51,72128.0,18.5614,18.5908,18.5614,18.5673,72128.0
2017-12-20 12:30:00,31.51,31.51,31.45,31.46,93073.0,18.5673,18.5673,18.5319,18.5378,93073.0
2017-12-20 13:00:00,31.46,31.5,31.44,31.49,74892.0,18.5378,18.5614,18.526,18.5555,74892.0
2017-12-20 13:30:00,31.5,31.5,31.45,31.46,61988.0,18.5614,18.5614,18.5319,18.5378,61988.0
2017-12-20 14:00:00,31.45,31.46,31.4,31.43,173771.0,18.5319,18.5378,18.5024,18.5201,173771.0
2017-12-20 14:30:00,31.44,31.45,31.42,31.44,97933.0,18.526,18.5319,18.5142,18.526,97933.0
2017-12-20 15:00:00,31.45,31.45,31.4,31.44,82292.0,18.5319,18.5319,18.5024,18.526,82292.0
2017-12-20 15:30:00,31.43,31.44,31.38,31.4,271865.0,18.5201,18.526,18.4907,18.5024,271865.0
2017-12-21 09:30:00,31.52,31.57,31.5,31.53,216631.0,18.5731,18.6026,18.5614,18.579,216631.0
2017-12-21 10:00:00,31.53,31.71,31.53,31.68,233963.0,18.579,18.6851,18.579,18.6674,233963.0
2017-12-21 10:30:00,31.68,31.82,31.66,31.78,291630.0,18.6674,18.7499,18.6556,18.7264,291630.0
2017-12-21 11:00:00,31.79,31.86,31.76,31.86,181981.0,18.7322,18.7735,18.7146,18.7735,181981.0
2017-12-21 11:30:00,31.86,31.93,31.83,31.85,249540.0,18.7735,18.8147,18.7558,18.7676,249540.0
2017-12-21 12:00:00,31.84,31.85,31.77,31.77,73336.0,18.7617,18.7676,18.7205,18.7205,73336.0
2017-12-21 12:30:00,31.78,31.86,31.75,31.77,312756.0,18.7264,18.7735,18.7087,18.7205,312756.0
2017-12-21 13:00:00,31.76,31.77,31.71,31.74,151013.0,18.7146,18.7205,18.6851,18.7028,151013.0
2017-12-21 13:30:00,31.73,31.84,31.72,31.75,346055.0,18.6969,18.7617,18.691,18.7087,346055.0
2017-12-21 14:00:00,31.74,31.75,31.69,31.73,143755.0,18.7028,18.7087,18.6733,18.6969,143755.0
2017-12-21 14:30:00,31.73,31.84,31.71,31.84,412330.0,18.6969,18.7617,18.6851,18.7617,412330.0
2017-12-21 15:00:00,31.83,31.85,31.78,31.8,222011.0,18.7558,18.7676,18.7264,18.7381,222011.0
2017-12-21 15:30:00,31.8,31.8,31.72,31.78,459966.0,18.7381,18.7381,18.691,18.7264,459966.0
2017-12-22 09:30:00,31.77,31.91,31.77,31.89,180655.0,18.7205,18.803,18.7205,18.7912,180655.0
2017-12-22 10:00:00,31.88,31.89,31.82,31.82,93673.0,18.7853,18.7912,18.7499,18.7499,93673.0
2017-12-22 10:30:00,31.81,31.9,31.81,31.89,110348.0,18.744,18.7971,18.744,18.7912,110348.0
2017-12-22 11:00:00,31.88,31.93,31.86,31.92,99637.0,18.7853,18.8147,18.7735,18.8088,99637.0
2017-12-22 11:30:00,31.92,31.95,31.88,31.94,105014.0,18.8088,18.8265,18.7853,18.8206,105014.0
2017-12-22 12:00:00,31.94,31.95,31.9,31.9,111178.0,18.8206,18.8265,18.7971,18.7971,111178.0
2017-12-22 12:30:00,31.9,31.91,31.87,31.89,67811.0,18.7971,18.803,18.7794,18.7912,67811.0
2017-12-22 13:00:00,31.89,31.89,31.83,31.84,60631.0,18.7912,18.7912,18.7558,18.7617,60631.0
2017-12-22 13:30:00,31.84,31.9,31.84,31.9,132128.0,18.7617,18.7971,18.7617,18.7971,132128.0
2017-12-22 14:00:00,31.9,31.9,31.86,31.89,91096.0,18.7971,18.7971,18.7735,18.7912,91096.0
2017-12-22 14:30:00,31.89,31.89,31.85,31.85,90895.0,18.7912,18.7912,18.7676,18.7676,90895.0
2017-12-22 15:00:00,31.86,31.88,31.84,31.85,88625.0,18.7735,18.7853,18.7617,18.7676,88625.0
2017-12-22 15:30:00,31.85,31.86,31.83,31.86,183253.0,18.7676,18.7735,18.7558,18.7735,183253.0
2017-12-26 09:30:00,31.71,31.95,31.71,31.91,113221.0,18.6851,18.8265,18.6851,18.803,113221.0
2017-12-26 10:00:00,31.91,31.91,31.88,31.88,44054.0,18.803,18.803,18.7853,18.7853,44054.0
2017-12-26 10:30:00,31.89,31.95,31.88,31.91,87087.0,18.7912,18.8265,18.7853,18.803,87087.0
2017-12-26 11:00:00,31.9,31.91,31.88,31.89,44979.0,18.7971,18.803,18.7853,18.7912,44979.0
2017-12-26 11:30:00,31.89,31.95,31.88,31.94,97159.0,18.7912,18.8265,18.7853,18.8206,97159.0
2017-12-26 12:00:00,31.94,31.97,31.92,31.97,146961.0,18.8206,18.8383,18.8088,18.8383,146961.0
2017-12-26 12:30:00,31.96,31.97,31.95,31.95,32727.0,18.8324,18.8383,18.8265,18.8265,32727.0
2017-12-26 13:00:00,31.95,31.97,31.95,31.96,37168.0,18.8265,18.8383,18.8265,18.8324,37168.0
2017-12-26 13:30:00,31.97,31.97,31.96,31.97,38516.0,18.8383,18.8383,18.8324,18.8383,38516.0
2017-12-26 14:00:00,31.96,31.98,31.96,31.98,58299.0,18.8324,18.8442,18.8324,18.8442,58299.0
2017-12-26 14:30:00,31.97,31.98,31.94,31.96,93581.0,18.8383,18.8442,18.8206,18.8324,93581.0
2017-12-26 15:00:00,31.96,31.96,31.86,31.87,109115.0,18.8324,18.8324,18.7735,18.7794,109115.0
2017-12-26 15:30:00,31.87,31.89,31.85,31.86,282511.0,18.7794,18.7912,18.7676,18.7735,282511.0
2017-12-27 09:30:00,31.82,31.84,31.77,31.81,173263.0,18.7499,18.7617,18.7205,18.744,173263.0
2017-12-27 10:00:00,31.8,31.91,31.79,31.9,115620.0,18.7381,18.803,18.7322,18.7971,115620.0
2017-12-27 10:30:00,31.9,31.92,31.87,31.87,84502.0,18.7971,18.8088,18.7794,18.7794,84502.0
2017-12-27 11:00:00,31.87,31.89,31.81,31.82,114963.0,18.7794,18.7912,18.744,18.7499,114963.0
2017-12-27 11:30:00,31.82,31.84,31.8,31.81,67593.0,18.7499,18.7617,18.7381,18.744,67593.0
2017-12-27 12:00:00,31.82,31.82,31.79,31.82,32943.0,18.7499,18.7499,18.7322,18.7499,32943.0
2017-12-27 12:30:00,31.82,31.82,31.8,31.81,35558.0,18.7499,18.7499,18.7381,18.744,35558.0
2017-12-27 13:00:00,31.8,31.83,31.75,31.77,84498.0,18.7381,18.7558,18.7087,18.7205,84498.0
2017-12-27 13:30:00,31.76,31.79,31.76,31.78,41347.0,18.7146,18.7322,18.7146,18.7264,41347.0
2017-12-27 14:00:00,31.78,31.8,31.76,31.76,75957.0,18.7264,18.7381,18.7146,18.7146,75957.0
2017-12-27 14:30:00,31.77,31.77,31.71,31.71,197309.0,18.7205,18.7205,18.6851,18.6851,197309.0
2017-12-27 15:00:00,31.72,31.73,31.7,31.73,123712.0,18.691,18.6969,18.6792,18.6969,123712.0
2017-12-27 15:30:00,31.73,31.74,31.69,31.72,240097.0,18.6969,18.7028,18.6733,18.691,240097.0
2017-12-28 09:30:00,31.87,31.91,31.86,31.89,149617.0,18.7794,18.803,18.7735,18.7912,149617.0
2017-12-28 10:00:00,31.89,31.94,31.88,31.89,127766.0,18.7912,18.8206,18.7853,18.7912,127766.0
2017-12-28 10:30:00,31.89,31.9,31.84,31.85,113265.0,18.7912,18.7971,18.7617,18.7676,113265.0
2017-12-28 11:00:00,31.84,31.89,31.82,31.85,168328.0,18.7617,18.7912,18.7499,18.7676,168328.0
2017-12-28 11:30:00,31.86,31.9,31.85,31.86,68552.0,18.7735,18.7971,18.7676,18.7735,68552.0
2017-12-28 12:00:00,31.86,31.89,31.86,31.88,48802.0,18.7735,18.7912,18.7735,18.7853,48802.0
2017-12-28 12:30:00,31.88,31.89,31.87,31.87,34461.0,18.7853,18.7912,18.7794,18.7794,34461.0
2017-12-28 13:00:00,31.88,31.9,31.87,31.89,57858.0,18.7853,18.7971,18.7794,18.7912,57858.0
2017-12-28 13:30:00,31.9,31.91,31.89,31.89,89582.0,18.7971,18.803,18.7912,18.7912,89582.0
2017-12-28 14:00:00,31.9,31.91,31.89,31.89,50898.0,18.7971,18.803,18.7912,18.7912,50898.0
2017-12-28 14:30:00,31.9,31.91,31.89,31.91,56354.0,18.7971,18.803,18.7912,18.803,56354.0
2017-12-28 15:00:00,31.91,31.93,31.9,31.92,83253.0,18.803,18.8147,18.7971,18.8088,83253.0
2017-12-28 15:30:00,31.92,31.94,31.89,31.93,192618.0,18.8088,18.8206,18.7912,18.8147,192618.0
2017-12-29 09:30:00,31.89,31.98,31.87,31.93,180877.0,18.7912,18.8442,18.7794,18.8147,180877.0
2017-12-29 10:00:00,31.94,31.94,31.9,31.92,70207.0,18.8206,18.8206,18.7971,18.8088,70207.0
2017-12-29 10:30:00,31.92,31.94,31.9,31.94,110078.0,18.8088,18.8206,18.7971,18.8206,110078.0
2017-12-29 11:00:00,31.94,31.94,31.84,31.89,118098.0,18.8206,18.8206,18.7617,18.7912,118098.0
2017-12-29 11:30:00,31.89,31.94,31.87,31.94,85674.0,18.7912,18.8206,18.7794,18.8206,85674.0
2017-12-29 12:00:00,31.94,31.99,31.93,31.98,66159.0,18.8206,18.8501,18.8147,18.8442,66159.0
2017-12-29 12:30:00,31.97,31.98,31.95,31.96,52330.0,18.8383,18.8442,18.8265,18.8324,52330.0
2017-12-29 13:00:00,31.96,31.97,31.91,31.91,63381.0,18.8324,18.8383,18.803,18.803,63381.0
2017-12-29 13:30:00,31.91,31.92,31.9,31.9,52596.0,18.803,18.8088,18.7971,18.7971,52596.0
2017-12-29 14:00:00,31.91,31.93,31.89,31.93,56900.0,18.803,18.8147,18.7912,18.8147,56900.0
2017-12-29 14:30:00,31.93,31.95,31.92,31.95,53361.0,18.8147,18.8265,18.8088,18.8265,53361.0
2017-12-29 15:00:00,31.94,31.98,31.94,31.98,65444.0,18.8206,18.8442,18.8206,18.8442,65444.0
2017-12-29 15:30:00,31.98,31.98,31.89,31.9,189695.0,18.8442,18.8442,18.7912,18.7971,189695.0
2018-01-02 09:30:00,32.16,32.17,31.98,31.99,408082.0,18.9503,18.9562,18.8442,18.8501,408082.0
2018-01-02 10:00:00,31.99,32.13,31.99,32.12,154495.0,18.8501,18.9326,18.8501,18.9267,154495.0
2018-01-02 10:30:00,32.12,32.17,32.11,32.13,180059.0,18.9267,18.9562,18.9208,18.9326,180059.0
2018-01-02 11:00:00,32.12,32.17,32.1,32.15,182649.0,18.9267,18.9562,18.9149,18.9444,182649.0
2018-01-02 11:30:00,32.15,32.21,32.12,32.12,136747.0,18.9444,18.9797,18.9267,18.9267,136747.0
2018-01-02 12:00:00,32.12,32.16,32.1,32.16,200930.0,18.9267,18.9503,18.9149,18.9503,200930.0
2018-01-02 12:30:00,32.15,32.17,32.12,32.12,56677.0,18.9444,18.9562,18.9267,18.9267,56677.0
2018-01-02 13:00:00,32.13,32.14,32.11,32.12,56189.0,18.9326,18.9385,18.9208,18.9267,56189.0
2018-01-02 13:30:00,32.12,32.13,32.09,32.09,93588.0,18.9267,18.9326,18.909,18.909,93588.0
2018-01-02 14:00:00,32.1,32.19,32.09,32.18,108849.0,18.9149,18.9679,18.909,18.9621,108849.0
2018-01-02 14:30:00,32.18,32.2,32.15,32.16,161269.0,18.9621,18.9738,18.9444,18.9503,161269.0
2018-01-02 15:00:00,32.16,32.23,32.15,32.22,102968.0,18.9503,18.9915,18.9444,18.9856,102968.0
2018-01-02 15:30:00,32.22,32.24,32.18,32.19,331975.0,18.9856,18.9974,18.9621,18.9679,331975.0
2018-01-03 09:30:00,31.99,32.01,31.94,31.95,324333.0,18.8501,18.8619,18.8206,18.8265,324333.0
2018-01-03 10:00:00,31.95,31.96,31.9,31.93,153046.0,18.8265,18.8324,18.7971,18.8147,153046.0
2018-01-03 10:30:00,31.94,31.99,31.91,31.92,103764.0,18.8206,18.8501,18.803,18.8088,103764.0
2018-01-03 11:00:00,31.92,31.94,31.87,31.92,120195.0,18.8088,18.8206,18.7794,18.8088,120195.0
2018-01-03 11:30:00,31.92,32.03,31.91,32.0,255442.0,18.8088,18.8737,18.803,18.856,255442.0
2018-01-03 12:00:00,32.0,32.07,32.0,32.06,73442.0,18.856,18.8972,18.856,18.8913,73442.0
2018-01-03 12:30:00,32.05,32.14,32.05,32.13,97626.0,18.8855,18.9385,18.8855,18.9326,97626.0
2018-01-03 13:00:00,32.12,32.13,32.03,32.04,94525.0,18.9267,18.9326,18.8737,18.8796,94525.0
2018-01-03 13:30:00,32.04,32.06,31.99,32.01,89829.0,18.8796,18.8913,18.8501,18.8619,89829.0
2018-01-03 14:00:00,32.02,32.05,31.95,31.98,87212.0,18.8678,18.8855,18.8265,18.8442,87212.0
2018-01-03 14:30:00,31.97,32.0,31.95,31.98,82804.0,18.8383,18.856,18.8265,18.8442,82804.0
2018-01-03 15:00:00,31.99,32.01,31.98,32.0,104259.0,18.8501,18.8619,18.8442,18.856,104259.0
2018-01-03 15:30:00,32.01,32.03,31.98,31.99,260578.0,18.8619,18.8737,18.8442,18.8501,260578.0
2018-01-04 09:30:00,32.13,32.22,32.11,32.21,291287.0,18.9326,18.9856,18.9208,18.9797,291287.0
2018-01-04 10:00:00,32.22,32.22,32.13,32.16,131274.0,18.9856,18.9856,18.9326,18.9503,131274.0
2018-01-04 10:30:00,32.17,32.25,32.14,32.23,136303.0,18.9562,19.0033,18.9385,18.9915,136303.0
2018-01-04 11:00:00,32.24,32.27,32.22,32.24,135307.0,18.9974,19.0151,18.9856,18.9974,135307.0
2018-01-04 11:30:00,32.24,32.3,32.24,32.28,181485.0,18.9974,19.0328,18.9974,19.021,181485.0
2018-01-04 12:00:00,32.28,32.32,32.27,32.32,47180.0,19.021,19.0445,19.0151,19.0445,47180.0
2018-01-04 12:30:00,32.32,32.34,32.31,32.31,53132.0,19.0445,19.0563,19.0387,19.0387,53132.0
2018-01-04 13:00:00,32.31,32.32,32.28,32.29,45180.0,19.0387,19.0445,19.021,19.0269,45180.0
2018-01-04 13:30:00,32.29,32.29,32.23,32.24,97873.0,19.0269,19.0269,18.9915,18.9974,97873.0
2018-01-04 14:00:00,32.25,32.28,32.23,32.25,82278.0,19.0033,19.021,18.9915,19.0033,82278.0
2018-01-04 14:30:00,32.25,32.29,32.25,32.27,69829.0,19.0033,19.0269,19.0033,19.0151,69829.0
2018-01-04 15:00:00,32.27,32.28,32.25,32.26,83618.0,19.0151,19.021,19.0033,19.0092,83618.0
2018-01-04 15:30:00,32.26,32.31,32.25,32.31,201063.0,19.0092,19.0387,19.0033,19.0387,201063.0
2018-01-05 09:30:00,32.44,32.44,32.36,32.4,213338.0,19.1153,19.1153,19.0681,19.0917,213338.0
2018-01-05 10:00:00,32.41,32.46,32.38,32.38,109933.0,19.0976,19.127,19.0799,19.0799,109933.0
2018-01-05 10:30:00,32.39,32.42,32.37,32.42,121222.0,19.0858,19.1035,19.074,19.1035,121222.0
2018-01-05 11:00:00,32.42,32.45,32.41,32.44,110134.0,19.1035,19.1212,19.0976,19.1153,110134.0
2018-01-05 11:30:00,32.44,32.54,32.44,32.51,150642.0,19.1153,19.1742,19.1153,19.1565,150642.0
2018-01-05 12:00:00,32.52,32.54,32.51,32.54,68104.0,19.1624,19.1742,19.1565,19.1742,68104.0
2018-01-05 12:30:00,32.54,32.55,32.51,32.52,86355.0,19.1742,19.1801,19.1565,19.1624,86355.0
2018-01-05 13:00:00,32.53,32.55,32.51,32.52,85374.0,19.1683,19.1801,19.1565,19.1624,85374.0
2018-01-05 13:30:00,32.52,32.53,32.45,32.48,118139.0,19.1624,19.1683,19.1212,19.1388,118139.0
2018-01-05 14:00:00,32.47,32.49,32.47,32.48,50501.0,19.1329,19.1447,19.1329,19.1388,50501.0
2018-01-05 14:30:00,32.49,32.54,32.48,32.53,114791.0,19.1447,19.1742,19.1388,19.1683,114791.0
2018-01-05 15:00:00,32.54,32.57,32.53,32.57,102594.0,19.1742,19.1919,19.1683,19.1919,102594.0
2018-01-05 15:30:00,32.57,32.62,32.55,32.58,297277.0,19.1919,19.2213,19.1801,19.1978,297277.0
2018-01-08 09:30:00,32.67,32.72,32.61,32.72,410304.0,19.2508,19.2802,19.2154,19.2802,410304.0
2018-01-08 10:00:00,32.72,32.73,32.53,32.54,159770.0,19.2802,19.2861,19.1683,19.1742,159770.0
2018-01-08 10:30:00,32.55,32.67,32.54,32.67,230059.0,19.1801,19.2508,19.1742,19.2508,230059.0
2018-01-08 11:00:00,32.66,32.68,32.61,32.64,123659.0,19.2449,19.2567,19.2154,19.2331,123659.0
2018-01-08 11:30:00,32.64,32.67,32.61,32.65,186795.0,19.2331,19.2508,19.2154,19.239,186795.0
2018-01-08 12:00:00,32.65,32.71,32.64,32.71,106321.0,19.239,19.2744,19.2331,19.2744,106321.0
2018-01-08 12:30:00,32.71,32.75,32.7,32.75,203485.0,19.2744,19.2979,19.2685,19.2979,203485.0
2018-01-08 13:00:00,32.75,32.75,32.68,32.7,78866.0,19.2979,19.2979,19.2567,19.2685,78866.0
2018-01-08 13:30:00,32.71,32.71,32.67,32.68,62970.0,19.2744,19.2744,19.2508,19.2567,62970.0
2018-01-08 14:00:00,32.67,32.68,32.63,32.67,129041.0,19.2508,19.2567,19.2272,19.2508,129041.0
2018-01-08 14:30:00,32.66,32.68,32.65,32.66,131725.0,19.2449,19.2567,19.239,19.2449,131725.0
2018-01-08 15:00:00,32.67,32.69,32.66,32.69,82303.0,19.2508,19.2626,19.2449,19.2626,82303.0
2018-01-08 15:30:00,32.68,32.71,32.67,32.68,245257.0,19.2567,19.2744,19.2508,19.2567,245257.0
2018-01-09 09:30:00,32.53,32.59,32.44,32.46,386448.0,19.1683,19.2036,19.1153,19.127,386448.0
2018-01-09 10:00:00,32.46,32.56,32.43,32.53,192263.0,19.127,19.186,19.1094,19.1683,192263.0
2018-01-09 10:30:00,32.52,32.57,32.52,32.55,89924.0,19.1624,19.1919,19.1624,19.1801,89924.0
2018-01-09 11:00:00,32.55,32.61,32.54,32.57,126923.0,19.1801,19.2154,19.1742,19.1919,126923.0
2018-01-09 11:30:00,32.57,32.59,32.53,32.54,92824.0,19.1919,19.2036,19.1683,19.1742,92824.0
2018-01-09 12:00:00,32.54,32.58,32.54,32.56,53613.0,19.1742,19.1978,19.1742,19.186,53613.0
2018-01-09 12:30:00,32.55,32.56,32.52,32.56,89014.0,19.1801,19.186,19.1624,19.186,89014.0
2018-01-09 13:00:00,32.55,32.57,32.55,32.55,63451.0,19.1801,19.1919,19.1801,19.1801,63451.0
2018-01-09 13:30:00,32.55,32.57,32.55,32.55,79341.0,19.1801,19.1919,19.1801,19.1801,79341.0
2018-01-09 14:00:00,32.55,32.57,32.52,32.55,87024.0,19.1801,19.1919,19.1624,19.1801,87024.0
2018-01-09 14:30:00,32.55,32.6,32.54,32.58,134976.0,19.1801,19.2095,19.1742,19.1978,134976.0
2018-01-09 15:00:00,32.57,32.63,32.56,32.63,88672.0,19.1919,19.2272,19.186,19.2272,88672.0
2018-01-09 15:30:00,32.63,32.63,32.57,32.6,288807.0,19.2272,19.2272,19.1919,19.2095,288807.0
2018-01-10 09:30:00,32.15,32.16,31.95,31.97,482646.0,18.9444,18.9503,18.8265,18.8383,482646.0
2018-01-10 10:00:00,31.96,32.04,31.92,31.95,408561.0,18.8324,18.8796,18.8088,18.8265,408561.0
2018-01-10 10:30:00,31.96,31.98,31.85,31.89,303804.0,18.8324,18.8442,18.7676,18.7912,303804.0
2018-01-10 11:00:00,31.89,31.89,31.73,31.77,257779.0,18.7912,18.7912,18.6969,18.7205,257779.0
2018-01-10 11:30:00,31.77,31.83,31.75,31.78,149681.0,18.7205,18.7558,18.7087,18.7264,149681.0
2018-01-10 12:00:00,31.78,31.83,31.78,31.81,94842.0,18.7264,18.7558,18.7264,18.744,94842.0
2018-01-10 12:30:00,31.8,31.83,31.79,31.79,68218.0,18.7381,18.7558,18.7322,18.7322,68218.0
2018-01-10 13:00:00,31.79,31.81,31.77,31.78,102360.0,18.7322,18.744,18.7205,18.7264,102360.0
2018-01-10 13:30:00,31.78,31.82,31.75,31.8,115296.0,18.7264,18.7499,18.7087,18.7381,115296.0
2018-01-10 14:00:00,31.79,31.82,31.67,31.68,183992.0,18.7322,18.7499,18.6615,18.6674,183992.0
2018-01-10 14:30:00,31.68,31.7,31.64,31.67,241366.0,18.6674,18.6792,18.6439,18.6615,241366.0
2018-01-10 15:00:00,31.67,31.7,31.65,31.66,182798.0,18.6615,18.6792,18.6498,18.6556,182798.0
2018-01-10 15:30:00,31.66,31.7,31.64,31.66,681214.0,18.6556,18.6792,18.6439,18.6556,681214.0
2018-01-11 09:30:00,30.95,31.07,30.91,31.06,712834.0,18.2373,18.308,18.2137,18.3021,712834.0
2018-01-11 10:00:00,31.07,31.19,31.04,31.18,307457.0,18.308,18.3787,18.2903,18.3728,307457.0
2018-01-11 10:30:00,31.19,31.36,31.17,31.3,251222.0,18.3787,18.4789,18.3669,18.4435,251222.0
2018-01-11 11:00:00,31.31,31.36,31.28,31.3,186714.0,18.4494,18.4789,18.4317,18.4435,186714.0
2018-01-11 11:30:00,31.29,31.45,31.28,31.43,376073.0,18.4376,18.5319,18.4317,18.5201,376073.0
2018-01-11 12:00:00,31.43,31.43,31.34,31.37,121753.0,18.5201,18.5201,18.4671,18.4848,121753.0
2018-01-11 12:30:00,31.38,31.43,31.38,31.42,38426.0,18.4907,18.5201,18.4907,18.5142,38426.0
2018-01-11 13:00:00,31.42,31.43,31.37,31.38,105552.0,18.5142,18.5201,18.4848,18.4907,105552.0
2018-01-11 13:30:00,31.38,31.42,31.0,31.42,61620.0,18.4907,18.5142,18.2667,18.5142,61620.0
2018-01-11 14:00:00,31.42,31.43,31.4,31.43,91428.0,18.5142,18.5201,18.5024,18.5201,91428.0
2018-01-11 14:30:00,31.42,31.43,31.41,31.43,105584.0,18.5142,18.5201,18.5083,18.5201,105584.0
2018-01-11 15:00:00,31.43,31.43,31.39,31.42,180387.0,18.5201,18.5201,18.4965,18.5142,180387.0
2018-01-11 15:30:00,31.42,31.46,31.39,31.44,284420.0,18.5142,18.5378,18.4965,18.526,284420.0
2018-01-12 09:30:00,31.73,31.76,31.69,31.72,314234.0,18.6969,18.7146,18.6733,18.691,314234.0
2018-01-12 10:00:00,31.72,31.86,31.7,31.86,229875.0,18.691,18.7735,18.6792,18.7735,229875.0
2018-01-12 10:30:00,31.86,31.93,31.85,31.89,242115.0,18.7735,18.8147,18.7676,18.7912,242115.0
2018-01-12 11:00:00,31.89,31.9,31.76,31.79,208501.0,18.7912,18.7971,18.7146,18.7322,208501.0
2018-01-12 11:30:00,31.79,31.86,31.74,31.82,146323.0,18.7322,18.7735,18.7028,18.7499,146323.0
2018-01-12 12:00:00,31.82,31.82,31.79,31.79,69246.0,18.7499,18.7499,18.7322,18.7322,69246.0
2018-01-12 12:30:00,31.8,31.82,31.79,31.8,110143.0,18.7381,18.7499,18.7322,18.7381,110143.0
2018-01-12 13:00:00,31.8,31.83,31.8,31.83,67960.0,18.7381,18.7558,18.7381,18.7558,67960.0
2018-01-12 13:30:00,31.82,31.93,31.82,31.93,164215.0,18.7499,18.8147,18.7499,18.8147,164215.0
2018-01-12 14:00:00,31.93,31.93,31.87,31.89,68123.0,18.8147,18.8147,18.7794,18.7912,68123.0
2018-01-12 14:30:00,31.89,31.93,31.88,31.91,154913.0,18.7912,18.8147,18.7853,18.803,154913.0
2018-01-12 15:00:00,31.9,31.92,31.86,31.87,184459.0,18.7971,18.8088,18.7735,18.7794,184459.0
2018-01-12 15:30:00,31.87,31.94,31.86,31.93,337379.0,18.7794,18.8206,18.7735,18.8147,337379.0
2018-01-16 09:30:00,32.16,32.29,32.15,32.25,329048.0,18.9503,19.0269,18.9444,19.0033,329048.0
2018-01-16 10:00:00,32.26,32.31,32.24,32.3,167006.0,19.0092,19.0387,18.9974,19.0328,167006.0
2018-01-16 10:30:00,32.3,32.31,32.23,32.27,282033.0,19.0328,19.0387,18.9915,19.0151,282033.0
2018-01-16 11:00:00,32.27,32.32,32.21,32.24,294391.0,19.0151,19.0445,18.9797,18.9974,294391.0
2018-01-16 11:30:00,32.23,32.26,32.21,32.25,140060.0,18.9915,19.0092,18.9797,19.0033,140060.0
2018-01-16 12:00:00,32.26,32.28,32.24,32.27,83985.0,19.0092,19.021,18.9974,19.0151,83985.0
2018-01-16 12:30:00,32.26,32.27,32.24,32.24,80169.0,19.0092,19.0151,18.9974,18.9974,80169.0
2018-01-16 13:00:00,32.24,32.28,32.24,32.27,90994.0,18.9974,19.021,18.9974,19.0151,90994.0
2018-01-16 13:30:00,32.26,32.27,32.23,32.25,103229.0,19.0092,19.0151,18.9915,19.0033,103229.0
2018-01-16 14:00:00,32.25,32.34,32.25,32.34,217606.0,19.0033,19.0563,19.0033,19.0563,217606.0
2018-01-16 14:30:00,32.34,32.38,32.29,32.32,474549.0,19.0563,19.0799,19.0269,19.0445,474549.0
2018-01-16 15:00:00,32.31,32.36,32.31,32.34,233397.0,19.0387,19.0681,19.0387,19.0563,233397.0
2018-01-16 15:30:00,32.34,32.37,32.32,32.33,537335.0,19.0563,19.074,19.0445,19.0504,537335.0
2018-01-17 09:30:00,31.97,32.0,31.77,31.85,867030.0,18.8383,18.856,18.7205,18.7676,867030.0
2018-01-17 10:00:00,31.86,31.94,31.83,31.86,467164.0,18.7735,18.8206,18.7558,18.7735,467164.0
2018-01-17 10:30:00,31.86,31.88,31.8,31.85,726242.0,18.7735,18.7853,18.7381,18.7676,726242.0
2018-01-17 11:00:00,31.84,31.94,31.81,31.84,753516.0,18.7617,18.8206,18.744,18.7617,753516.0
2018-01-17 11:30:00,31.84,31.91,31.76,31.8,347547.0,18.7617,18.803,18.7146,18.7381,347547.0
2018-01-17 12:00:00,31.8,31.87,31.75,31.78,485893.0,18.7381,18.7794,18.7087,18.7264,485893.0
2018-01-17 12:30:00,31.78,31.8,31.74,31.79,464028.0,18.7264,18.7381,18.7028,18.7322,464028.0
2018-01-17 13:00:00,31.8,31.86,31.79,31.86,548633.0,18.7381,18.7735,18.7322,18.7735,548633.0
2018-01-17 13:30:00,31.86,31.88,31.79,31.8,409139.0,18.7735,18.7853,18.7322,18.7381,409139.0
2018-01-17 14:00:00,31.8,31.8,31.63,31.63,785940.0,18.7381,18.7381,18.638,18.638,785940.0
2018-01-17 14:30:00,31.63,31.68,31.57,31.64,806057.0,18.638,18.6674,18.6026,18.6439,806057.0
2018-01-17 15:00:00,31.64,31.65,31.3,31.33,1003447.0,18.6439,18.6498,18.4435,18.4612,1003447.0
2018-01-17 15:30:00,31.33,31.53,31.28,31.33,2726327.0,18.4612,18.579,18.4317,18.4612,2726327.0
2018-01-18 09:30:00,31.56,31.78,31.54,31.75,766024.0,18.5967,18.7264,18.5849,18.7087,766024.0
2018-01-18 10:00:00,31.74,31.82,31.71,31.76,440300.0,18.7028,18.7499,18.6851,18.7146,440300.0
2018-01-18 10:30:00,31.77,31.81,31.73,31.74,523474.0,18.7205,18.744,18.6969,18.7028,523474.0
2018-01-18 11:00:00,31.75,31.75,31.63,31.71,428216.0,18.7087,18.7087,18.638,18.6851,428216.0
2018-01-18 11:30:00,31.71,31.77,31.69,31.73,210287.0,18.6851,18.7205,18.6733,18.6969,210287.0
2018-01-18 12:00:00,31.74,31.75,31.61,31.62,284358.0,18.7028,18.7087,18.6262,18.6321,284358.0
2018-01-18 12:30:00,31.63,31.63,31.53,31.53,414355.0,18.638,18.638,18.579,18.579,414355.0
2018-01-18 13:00:00,31.54,31.59,31.48,31.5,320707.0,18.5849,18.6144,18.5496,18.5614,320707.0
2018-01-18 13:30:00,31.5,31.58,31.48,31.57,218149.0,18.5614,18.6085,18.5496,18.6026,218149.0
2018-01-18 14:00:00,31.58,31.59,31.51,31.51,290897.0,18.6085,18.6144,18.5673,18.5673,290897.0
2018-01-18 14:30:00,31.52,31.57,31.49,31.56,328348.0,18.5731,18.6026,18.5555,18.5967,328348.0
2018-01-18 15:00:00,31.56,31.56,31.49,31.5,376843.0,18.5967,18.5967,18.5555,18.5614,376843.0
2018-01-18 15:30:00,31.5,31.59,31.48,31.58,781221.0,18.5614,18.6144,18.5496,18.6085,781221.0
2018-01-19 09:30:00,31.67,31.79,31.64,31.68,407566.0,18.6615,18.7322,18.6439,18.6674,407566.0
2018-01-19 10:00:00,31.68,31.69,31.57,31.59,257532.0,18.6674,18.6733,18.6026,18.6144,257532.0
2018-01-19 10:30:00,31.59,31.63,31.53,31.54,129220.0,18.6144,18.638,18.579,18.5849,129220.0
2018-01-19 11:00:00,31.54,31.57,31.49,31.56,210096.0,18.5849,18.6026,18.5555,18.5967,210096.0
2018-01-19 11:30:00,31.56,31.6,31.53,31.54,145605.0,18.5967,18.6203,18.579,18.5849,145605.0
2018-01-19 12:00:00,31.53,31.56,31.51,31.55,112791.0,18.579,18.5967,18.5673,18.5908,112791.0
2018-01-19 12:30:00,31.55,31.57,31.53,31.56,72232.0,18.5908,18.6026,18.579,18.5967,72232.0
2018-01-19 13:00:00,31.56,31.57,31.54,31.56,138967.0,18.5967,18.6026,18.5849,18.5967,138967.0
2018-01-19 13:30:00,31.56,31.56,31.53,31.55,100520.0,18.5967,18.5967,18.579,18.5908,100520.0
2018-01-19 14:00:00,31.55,31.6,31.55,31.59,125473.0,18.5908,18.6203,18.5908,18.6144,125473.0
2018-01-19 14:30:00,31.58,31.59,31.55,31.59,174475.0,18.6085,18.6144,18.5908,18.6144,174475.0
2018-01-19 15:00:00,31.59,31.62,31.56,31.58,164616.0,18.6144,18.6321,18.5967,18.6085,164616.0
2018-01-19 15:30:00,31.58,31.6,31.55,31.58,378069.0,18.6085,18.6203,18.5908,18.6085,378069.0
2018-01-22 09:30:00,31.98,32.06,31.97,32.02,351741.0,18.8442,18.8913,18.8383,18.8678,351741.0
2018-01-22 10:00:00,32.02,32.08,32.0,32.04,215173.0,18.8678,18.9031,18.856,18.8796,215173.0
2018-01-22 10:30:00,32.04,32.05,31.98,32.01,173483.0,18.8796,18.8855,18.8442,18.8619,173483.0
2018-01-22 11:00:00,32.01,32.06,32.0,32.04,245950.0,18.8619,18.8913,18.856,18.8796,245950.0
2018-01-22 11:30:00,32.04,32.08,32.0,32.06,156345.0,18.8796,18.9031,18.856,18.8913,156345.0
2018-01-22 12:00:00,32.05,32.08,32.01,32.04,112342.0,18.8855,18.9031,18.8619,18.8796,112342.0
2018-01-22 12:30:00,32.04,32.07,32.03,32.05,86149.0,18.8796,18.8972,18.8737,18.8855,86149.0
2018-01-22 13:00:00,32.05,32.09,32.04,32.05,72907.0,18.8855,18.909,18.8796,18.8855,72907.0
2018-01-22 13:30:00,32.05,32.09,32.04,32.08,89870.0,18.8855,18.909,18.8796,18.9031,89870.0
2018-01-22 14:00:00,32.08,32.1,32.07,32.09,80745.0,18.9031,18.9149,18.8972,18.909,80745.0
2018-01-22 14:30:00,32.09,32.14,32.09,32.13,152921.0,18.909,18.9385,18.909,18.9326,152921.0
2018-01-22 15:00:00,32.13,32.14,32.11,32.12,103760.0,18.9326,18.9385,18.9208,18.9267,103760.0
2018-01-22 15:30:00,32.13,32.17,32.11,32.17,445105.0,18.9326,18.9562,18.9208,18.9562,445105.0
2018-01-23 09:30:00,32.29,32.29,32.18,32.23,347123.0,19.0269,19.0269,18.9621,18.9915,347123.0
2018-01-23 10:00:00,32.23,32.29,32.19,32.27,232468.0,18.9915,19.0269,18.9679,19.0151,232468.0
2018-01-23 10:30:00,32.27,32.41,32.27,32.4,209400.0,19.0151,19.0976,19.0151,19.0917,209400.0
2018-01-23 11:00:00,32.4,32.41,32.27,32.29,143692.0,19.0917,19.0976,19.0151,19.0269,143692.0
2018-01-23 11:30:00,32.29,32.3,32.19,32.2,128534.0,19.0269,19.0328,18.9679,18.9738,128534.0
2018-01-23 12:00:00,32.2,32.21,32.17,32.17,79224.0,18.9738,18.9797,18.9562,18.9562,79224.0
2018-01-23 12:30:00,32.17,32.21,32.15,32.2,78580.0,18.9562,18.9797,18.9444,18.9738,78580.0
2018-01-23 13:00:00,32.2,32.21,32.17,32.17,89345.0,18.9738,18.9797,18.9562,18.9562,89345.0
2018-01-23 13:30:00,32.17,32.23,32.17,32.23,66683.0,18.9562,18.9915,18.9562,18.9915,66683.0
2018-01-23 14:00:00,32.23,32.25,32.2,32.25,122464.0,18.9915,19.0033,18.9738,19.0033,122464.0
2018-01-23 14:30:00,32.24,32.3,32.23,32.3,104302.0,18.9974,19.0328,18.9915,19.0328,104302.0
2018-01-23 15:00:00,32.3,32.32,32.28,32.31,123532.0,19.0328,19.0445,19.021,19.0387,123532.0
2018-01-23 15:30:00,32.31,32.34,32.3,32.33,269422.0,19.0387,19.0563,19.0328,19.0504,269422.0
2018-01-24 09:30:00,32.54,32.6,32.49,32.56,271191.0,19.1742,19.2095,19.1447,19.186,271191.0
2018-01-24 10:00:00,32.56,32.57,32.49,32.52,154808.0,19.186,19.1919,19.1447,19.1624,154808.0
2018-01-24 10:30:00,32.52,32.57,32.46,32.46,183799.0,19.1624,19.1919,19.127,19.127,183799.0
2018-01-24 11:00:00,32.46,32.48,32.35,32.38,308874.0,19.127,19.1388,19.0622,19.0799,308874.0
2018-01-24 11:30:00,32.39,32.39,32.3,32.32,145477.0,19.0858,19.0858,19.0328,19.0445,145477.0
2018-01-24 12:00:00,32.32,32.37,32.3,32.32,67207.0,19.0445,19.074,19.0328,19.0445,67207.0
2018-01-24 12:30:00,32.32,32.33,32.27,32.3,77460.0,19.0445,19.0504,19.0151,19.0328,77460.0
2018-01-24 13:00:00,32.31,32.35,32.29,32.34,61850.0,19.0387,19.0622,19.0269,19.0563,61850.0
2018-01-24 13:30:00,32.34,32.36,32.31,32.35,111596.0,19.0563,19.0681,19.0387,19.0622,111596.0
2018-01-24 14:00:00,32.35,32.37,32.34,32.37,59667.0,19.0622,19.074,19.0563,19.074,59667.0
2018-01-24 14:30:00,32.36,32.37,32.32,32.34,124666.0,19.0681,19.074,19.0445,19.0563,124666.0
2018-01-24 15:00:00,32.34,32.39,32.33,32.38,109760.0,19.0563,19.0858,19.0504,19.0799,109760.0
2018-01-24 15:30:00,32.38,32.4,32.35,32.37,223878.0,19.0799,19.0917,19.0622,19.074,223878.0
2018-01-25 09:30:00,32.73,32.75,32.53,32.55,269309.0,19.2861,19.2979,19.1683,19.1801,269309.0
2018-01-25 10:00:00,32.55,32.57,32.48,32.56,159464.0,19.1801,19.1919,19.1388,19.186,159464.0
2018-01-25 10:30:00,32.56,32.59,32.52,32.54,140008.0,19.186,19.2036,19.1624,19.1742,140008.0
2018-01-25 11:00:00,32.55,32.55,32.34,32.39,224205.0,19.1801,19.1801,19.0563,19.0858,224205.0
2018-01-25 11:30:00,32.39,32.41,32.33,32.36,119063.0,19.0858,19.0976,19.0504,19.0681,119063.0
2018-01-25 12:00:00,32.36,32.42,32.35,32.4,50907.0,19.0681,19.1035,19.0622,19.0917,50907.0
2018-01-25 12:30:00,32.4,32.42,32.36,32.38,60248.0,19.0917,19.1035,19.0681,19.0799,60248.0
2018-01-25 13:00:00,32.38,32.41,32.37,32.37,49879.0,19.0799,19.0976,19.074,19.074,49879.0
2018-01-25 13:30:00,32.37,32.39,32.36,32.36,59949.0,19.074,19.0858,19.0681,19.0681,59949.0
2018-01-25 14:00:00,32.36,32.36,32.19,32.25,154526.0,19.0681,19.0681,18.9679,19.0033,154526.0
2018-01-25 14:30:00,32.26,32.27,32.13,32.2,179229.0,19.0092,19.0151,18.9326,18.9738,179229.0
2018-01-25 15:00:00,32.21,32.25,32.18,32.19,162082.0,18.9797,19.0033,18.9621,18.9679,162082.0
2018-01-25 15:30:00,32.19,32.21,32.15,32.2,341489.0,18.9679,18.9797,18.9444,18.9738,341489.0
2018-01-26 09:30:00,32.37,32.41,32.34,32.37,245551.0,19.074,19.0976,19.0563,19.074,245551.0
2018-01-26 10:00:00,32.37,32.38,32.23,32.26,98688.0,19.074,19.0799,18.9915,19.0092,98688.0
2018-01-26 10:30:00,32.25,32.34,32.24,32.27,166679.0,19.0033,19.0563,18.9974,19.0151,166679.0
2018-01-26 11:00:00,32.27,32.33,32.26,32.29,118538.0,19.0151,19.0504,19.0092,19.0269,118538.0
2018-01-26 11:30:00,32.3,32.33,32.28,32.31,68963.0,19.0328,19.0504,19.021,19.0387,68963.0
2018-01-26 12:00:00,32.31,32.35,32.3,32.33,43473.0,19.0387,19.0622,19.0328,19.0504,43473.0
2018-01-26 12:30:00,32.33,32.35,32.33,32.35,38369.0,19.0504,19.0622,19.0504,19.0622,38369.0
2018-01-26 13:00:00,32.34,32.36,32.34,32.36,43709.0,19.0563,19.0681,19.0563,19.0681,43709.0
2018-01-26 13:30:00,32.36,32.38,32.35,32.37,36916.0,19.0681,19.0799,19.0622,19.074,36916.0
2018-01-26 14:00:00,32.38,32.4,32.34,32.35,46163.0,19.0799,19.0917,19.0563,19.0622,46163.0
2018-01-26 14:30:00,32.35,32.39,32.34,32.36,90040.0,19.0622,19.0858,19.0563,19.0681,90040.0
2018-01-26 15:00:00,32.37,32.38,32.35,32.36,84935.0,19.074,19.0799,19.0622,19.0681,84935.0
2018-01-26 15:30:00,32.36,32.4,32.33,32.39,211945.0,19.0681,19.0917,19.0504,19.0858,211945.0
2018-01-29 09:30:00,32.13,32.16,32.09,32.16,254839.0,18.9326,18.9503,18.909,18.9503,254839.0
2018-01-29 10:00:00,32.16,32.17,32.09,32.14,126885.0,18.9503,18.9562,18.909,18.9385,126885.0
2018-01-29 10:30:00,32.14,32.16,32.07,32.08,159953.0,18.9385,18.9503,18.8972,18.9031,159953.0
2018-01-29 11:00:00,32.08,32.09,32.03,32.07,133761.0,18.9031,18.909,18.8737,18.8972,133761.0
2018-01-29 11:30:00,32.07,32.13,32.06,32.12,87669.0,18.8972,18.9326,18.8913,18.9267,87669.0
2018-01-29 12:00:00,32.13,32.14,32.09,32.14,58524.0,18.9326,18.9385,18.909,18.9385,58524.0
2018-01-29 12:30:00,32.14,32.21,32.13,32.2,63626.0,18.9385,18.9797,18.9326,18.9738,63626.0
2018-01-29 13:00:00,32.21,32.21,32.17,32.18,72931.0,18.9797,18.9797,18.9562,18.9621,72931.0
2018-01-29 13:30:00,32.18,32.19,32.14,32.15,65675.0,18.9621,18.9679,18.9385,18.9444,65675.0
2018-01-29 14:00:00,32.15,32.17,32.14,32.15,68524.0,18.9444,18.9562,18.9385,18.9444,68524.0
2018-01-29 14:30:00,32.16,32.21,32.15,32.21,84030.0,18.9503,18.9797,18.9444,18.9797,84030.0
2018-01-29 15:00:00,32.21,32.21,32.11,32.12,96211.0,18.9797,18.9797,18.9208,18.9267,96211.0
2018-01-29 15:30:00,32.12,32.13,32.06,32.09,271309.0,18.9267,18.9326,18.8913,18.909,271309.0
2018-01-30 09:30:00,32.14,32.22,32.07,32.08,460824.0,18.9385,18.9856,18.8972,18.9031,460824.0
2018-01-30 10:00:00,32.08,32.1,31.99,32.04,209044.0,18.9031,18.9149,18.8501,18.8796,209044.0
2018-01-30 10:30:00,32.03,32.14,32.02,32.1,154863.0,18.8737,18.9385,18.8678,18.9149,154863.0
2018-01-30 11:00:00,32.1,32.14,32.05,32.07,131757.0,18.9149,18.9385,18.8855,18.8972,131757.0
2018-01-30 11:30:00,32.07,32.08,31.99,32.02,132629.0,18.8972,18.9031,18.8501,18.8678,132629.0
2018-01-30 12:00:00,32.02,32.07,32.01,32.07,67223.0,18.8678,18.8972,18.8619,18.8972,67223.0
2018-01-30 12:30:00,32.06,32.07,32.03,32.06,64815.0,18.8913,18.8972,18.8737,18.8913,64815.0
2018-01-30 13:00:00,32.05,32.06,31.98,31.99,70986.0,18.8855,18.8913,18.8442,18.8501,70986.0
2018-01-30 13:30:00,31.99,32.05,31.98,32.04,97539.0,18.8501,18.8855,18.8442,18.8796,97539.0
2018-01-30 14:00:00,32.04,32.08,32.02,32.06,96189.0,18.8796,18.9031,18.8678,18.8913,96189.0
2018-01-30 14:30:00,32.07,32.09,32.05,32.07,101920.0,18.8972,18.909,18.8855,18.8972,101920.0
2018-01-30 15:00:00,32.06,32.13,32.06,32.12,104064.0,18.8913,18.9326,18.8913,18.9267,104064.0
2018-01-30 15:30:00,32.13,32.15,32.05,32.07,274802.0,18.9326,18.9444,18.8855,18.8972,274802.0
2018-01-31 09:30:00,32.14,32.14,32.02,32.09,225724.0,18.9385,18.9385,18.8678,18.909,225724.0
2018-01-31 10:00:00,32.08,32.15,32.02,32.14,147947.0,18.9031,18.9444,18.8678,18.9385,147947.0
2018-01-31 10:30:00,32.14,32.18,32.12,32.16,218768.0,18.9385,18.9621,18.9267,18.9503,218768.0
2018-01-31 11:00:00,32.15,32.18,32.06,32.07,195538.0,18.9444,18.9621,18.8913,18.8972,195538.0
2018-01-31 11:30:00,32.08,32.16,32.07,32.14,219527.0,18.9031,18.9503,18.8972,18.9385,219527.0
2018-01-31 12:00:00,32.14,32.19,32.13,32.18,68307.0,18.9385,18.9679,18.9326,18.9621,68307.0
2018-01-31 12:30:00,32.19,32.23,32.16,32.23,89461.0,18.9679,18.9915,18.9503,18.9915,89461.0
2018-01-31 13:00:00,32.23,32.26,32.22,32.25,43566.0,18.9915,19.0092,18.9856,19.0033,43566.0
2018-01-31 13:30:00,32.24,32.27,32.21,32.25,78261.0,18.9974,19.0151,18.9797,19.0033,78261.0
2018-01-31 14:00:00,32.23,32.3,32.07,32.11,158521.0,18.9915,19.0328,18.8972,18.9208,158521.0
2018-01-31 14:30:00,32.11,32.15,32.07,32.15,161622.0,18.9208,18.9444,18.8972,18.9444,161622.0
2018-01-31 15:00:00,32.15,32.18,32.12,32.18,135686.0,18.9444,18.9621,18.9267,18.9621,135686.0
2018-01-31 15:30:00,32.18,32.26,32.17,32.21,303595.0,18.9621,19.0092,18.9562,18.9797,303595.0
2018-02-01 09:30:00,30.87,30.9,30.63,30.81,795536.0,18.1901,18.2078,18.0487,18.1548,795536.0
2018-02-01 10:00:00,30.8,30.82,30.54,30.56,667615.0,18.1489,18.1607,17.9957,18.0075,667615.0
2018-02-01 10:30:00,30.56,30.64,30.47,30.59,903139.0,18.0075,18.0546,17.9544,18.0251,903139.0
2018-02-01 11:00:00,30.59,30.78,30.58,30.75,698813.0,18.0251,18.1371,18.0193,18.1194,698813.0
2018-02-01 11:30:00,30.76,30.88,30.75,30.88,192102.0,18.1253,18.196,18.1194,18.196,192102.0
2018-02-01 12:00:00,30.87,30.89,30.8,30.82,185068.0,18.1901,18.2019,18.1489,18.1607,185068.0
2018-02-01 12:30:00,30.82,30.87,30.8,30.86,209493.0,18.1607,18.1901,18.1489,18.1842,209493.0
2018-02-01 13:00:00,30.86,30.9,30.81,30.83,268712.0,18.1842,18.2078,18.1548,18.1666,268712.0
2018-02-01 13:30:00,30.83,30.86,30.79,30.84,228188.0,18.1666,18.1842,18.143,18.1725,228188.0
2018-02-01 14:00:00,30.85,30.89,30.81,30.88,227746.0,18.1784,18.2019,18.1548,18.196,227746.0
2018-02-01 14:30:00,30.87,30.89,30.85,30.88,226737.0,18.1901,18.2019,18.1784,18.196,226737.0
2018-02-01 15:00:00,30.88,30.88,30.83,30.83,216041.0,18.196,18.196,18.1666,18.1666,216041.0
2018-02-01 15:30:00,30.83,30.84,30.75,30.8,813902.0,18.1666,18.1725,18.1194,18.1489,813902.0
2018-02-02 09:30:00,30.71,30.75,30.5,30.5,859174.0,18.0959,18.1194,17.9721,17.9721,859174.0
2018-02-02 10:00:00,30.51,30.51,30.32,30.44,322959.0,17.978,17.978,17.866,17.9368,322959.0
2018-02-02 10:30:00,30.45,31.6,30.37,31.31,2649602.0,17.9427,18.6203,17.8955,18.4494,2649602.0
2018-02-02 11:00:00,31.31,31.84,31.21,31.4,1266576.0,18.4494,18.7617,18.3905,18.5024,1266576.0
2018-02-02 11:30:00,31.4,31.5,31.24,31.24,458283.0,18.5024,18.5614,18.4082,18.4082,458283.0
2018-02-02 12:00:00,31.24,31.36,31.24,31.34,194530.0,18.4082,18.4789,18.4082,18.4671,194530.0
2018-02-02 12:30:00,31.34,31.35,31.28,31.28,137532.0,18.4671,18.473,18.4317,18.4317,137532.0
2018-02-02 13:00:00,31.28,31.35,31.27,31.3,150729.0,18.4317,18.473,18.4258,18.4435,150729.0
2018-02-02 13:30:00,31.31,31.33,31.23,31.26,164805.0,18.4494,18.4612,18.4023,18.4199,164805.0
2018-02-02 14:00:00,31.26,31.26,31.15,31.15,213787.0,18.4199,18.4199,18.3551,18.3551,213787.0
2018-02-02 14:30:00,31.16,31.2,31.03,31.04,325794.0,18.361,18.3846,18.2844,18.2903,325794.0
2018-02-02 15:00:00,31.04,31.13,31.03,31.12,211522.0,18.2903,18.3433,18.2844,18.3374,211522.0
2018-02-02 15:30:00,31.12,31.17,31.02,31.06,467011.0,18.3374,18.3669,18.2785,18.3021,467011.0
2018-02-05 09:30:00,29.97,30.03,29.83,29.86,947626.0,17.6598,17.6952,17.5773,17.595,947626.0
2018-02-05 10:00:00,29.86,29.97,29.84,29.9,494653.0,17.595,17.6598,17.5832,17.6186,494653.0
2018-02-05 10:30:00,29.91,29.96,29.81,29.87,521749.0,17.6245,17.6539,17.5655,17.6009,521749.0
2018-02-05 11:00:00,29.87,29.89,29.76,29.77,287659.0,17.6009,17.6127,17.5361,17.542,287659.0
2018-02-05 11:30:00,29.76,29.84,29.74,29.8,287344.0,17.5361,17.5832,17.5243,17.5596,287344.0
2018-02-05 12:00:00,29.79,29.8,29.7,29.7,393050.0,17.5537,17.5596,17.5007,17.5007,393050.0
2018-02-05 12:30:00,29.7,29.79,29.7,29.74,304504.0,17.5007,17.5537,17.5007,17.5243,304504.0
2018-02-05 13:00:00,29.75,29.75,29.6,29.65,387973.0,17.5302,17.5302,17.4418,17.4713,387973.0
2018-02-05 13:30:00,29.65,29.68,29.59,29.67,355327.0,17.4713,17.4889,17.4359,17.483,355327.0
2018-02-05 14:00:00,29.67,29.68,29.57,29.6,279970.0,17.483,17.4889,17.4241,17.4418,279970.0
2018-02-05 14:30:00,29.6,29.61,29.39,29.42,451205.0,17.4418,17.4477,17.318,17.3357,451205.0
2018-02-05 15:00:00,29.42,29.46,29.04,29.42,1690906.0,17.3357,17.3593,17.1118,17.3357,1690906.0
2018-02-05 15:30:00,29.42,29.45,29.09,29.09,1798082.0,17.3357,17.3534,17.1413,17.1413,1798082.0
2018-02-06 09:30:00,28.81,29.15,28.67,29.03,1571801.0,16.9763,17.1766,16.8938,17.1059,1571801.0
2018-02-06 10:00:00,29.03,29.2,28.95,28.97,1603766.0,17.1059,17.2061,17.0588,17.0706,1603766.0
2018-02-06 10:30:00,28.97,29.24,28.87,29.21,1181157.0,17.0706,17.2297,17.0116,17.212,1181157.0
2018-02-06 11:00:00,29.2,29.21,29.0,29.05,910283.0,17.2061,17.212,17.0882,17.1177,910283.0
2018-02-06 11:30:00,29.04,29.18,29.0,29.08,525558.0,17.1118,17.1943,17.0882,17.1354,525558.0
2018-02-06 12:00:00,29.09,29.27,29.09,29.27,219925.0,17.1413,17.2473,17.1413,17.2473,219925.0
2018-02-06 12:30:00,29.26,29.27,29.12,29.22,277341.0,17.2414,17.2473,17.1589,17.2179,277341.0
2018-02-06 13:00:00,29.21,29.28,29.12,29.27,325839.0,17.212,17.2532,17.1589,17.2473,325839.0
2018-02-06 13:30:00,29.26,29.27,29.17,29.17,275090.0,17.2414,17.2473,17.1884,17.1884,275090.0
2018-02-06 14:00:00,29.17,29.21,29.12,29.14,302089.0,17.1884,17.212,17.1589,17.1707,302089.0
2018-02-06 14:30:00,29.15,29.59,29.13,29.55,537613.0,17.1766,17.4359,17.1648,17.4123,537613.0
2018-02-06 15:00:00,29.56,29.69,29.48,29.58,531540.0,17.4182,17.4948,17.3711,17.43,531540.0
2018-02-06 15:30:00,29.58,29.69,29.51,29.61,1082262.0,17.43,17.4948,17.3888,17.4477,1082262.0
2018-02-07 09:30:00,29.38,29.53,29.33,29.49,874504.0,17.3122,17.4005,17.2827,17.377,874504.0
2018-02-07 10:00:00,29.49,29.68,29.46,29.59,604476.0,17.377,17.4889,17.3593,17.4359,604476.0
2018-02-07 10:30:00,29.59,29.69,29.55,29.65,346352.0,17.4359,17.4948,17.4123,17.4713,346352.0
2018-02-07 11:00:00,29.65,29.7,29.58,29.6,326237.0,17.4713,17.5007,17.43,17.4418,326237.0
2018-02-07 11:30:00,29.6,29.62,29.49,29.51,321175.0,17.4418,17.4536,17.377,17.3888,321175.0
2018-02-07 12:00:00,29.51,29.53,29.37,29.41,256312.0,17.3888,17.4005,17.3063,17.3298,256312.0
2018-02-07 12:30:00,29.41,29.42,29.34,29.37,149943.0,17.3298,17.3357,17.2886,17.3063,149943.0
2018-02-07 13:00:00,29.37,29.4,29.24,29.32,537974.0,17.3063,17.3239,17.2297,17.2768,537974.0
2018-02-07 13:30:00,29.31,29.45,29.27,29.43,318195.0,17.2709,17.3534,17.2473,17.3416,318195.0
2018-02-07 14:00:00,29.42,29.46,29.33,29.45,229366.0,17.3357,17.3593,17.2827,17.3534,229366.0
2018-02-07 14:30:00,29.45,29.46,29.3,29.38,208021.0,17.3534,17.3593,17.265,17.3122,208021.0
2018-02-07 15:00:00,29.38,29.48,29.36,29.46,161495.0,17.3122,17.3711,17.3004,17.3593,161495.0
2018-02-07 15:30:00,29.46,29.49,29.38,29.38,927189.0,17.3593,17.377,17.3122,17.3122,927189.0
2018-02-08 09:30:00,29.5,29.53,29.4,29.43,712718.0,17.3829,17.4005,17.3239,17.3416,712718.0
2018-02-08 10:00:00,29.43,29.46,29.26,29.28,439774.0,17.3416,17.3593,17.2414,17.2532,439774.0
2018-02-08 10:30:00,29.28,29.37,29.09,29.13,468425.0,17.2532,17.3063,17.1413,17.1648,468425.0
2018-02-08 11:00:00,29.12,29.14,28.72,28.72,631714.0,17.1589,17.1707,16.9232,16.9232,631714.0
2018-02-08 11:30:00,28.73,28.92,28.73,28.8,487731.0,16.9291,17.0411,16.9291,16.9704,487731.0
2018-02-08 12:00:00,28.8,28.82,28.65,28.68,284191.0,16.9704,16.9822,16.882,16.8997,284191.0
2018-02-08 12:30:00,28.69,28.82,28.54,28.57,462011.0,16.9056,16.9822,16.8172,16.8349,462011.0
2018-02-08 13:00:00,28.57,28.67,28.52,28.54,650192.0,16.8349,16.8938,16.8054,16.8172,650192.0
2018-02-08 13:30:00,28.54,28.71,28.53,28.68,495315.0,16.8172,16.9174,16.8113,16.8997,495315.0
2018-02-08 14:00:00,28.68,28.76,28.63,28.7,346232.0,16.8997,16.9468,16.8702,16.9115,346232.0
2018-02-08 14:30:00,28.7,28.71,28.6,28.63,315610.0,16.9115,16.9174,16.8525,16.8702,315610.0
2018-02-08 15:00:00,28.63,28.71,28.59,28.66,417142.0,16.8702,16.9174,16.8466,16.8879,417142.0
2018-02-08 15:30:00,28.65,28.68,28.39,28.39,1222084.0,16.882,16.8997,16.7288,16.7288,1222084.0
2018-02-09 09:30:00,28.47,28.53,28.42,28.49,529307.0,16.7759,16.8113,16.7465,16.7877,529307.0
2018-02-09 10:00:00,28.48,28.52,28.39,28.44,285038.0,16.7818,16.8054,16.7288,16.7583,285038.0
2018-02-09 10:30:00,28.44,28.49,28.24,28.28,550751.0,16.7583,16.7877,16.6404,16.664,550751.0
2018-02-09 11:00:00,28.28,28.35,28.18,28.25,705734.0,16.664,16.7052,16.6051,16.6463,705734.0
2018-02-09 11:30:00,28.25,28.34,28.21,28.23,291605.0,16.6463,16.6993,16.6227,16.6345,291605.0
2018-02-09 12:00:00,28.24,28.26,28.07,28.08,564042.0,16.6404,16.6522,16.5402,16.5461,564042.0
2018-02-09 12:30:00,28.08,28.14,28.04,28.14,447916.0,16.5461,16.5815,16.5226,16.5815,447916.0
2018-02-09 13:00:00,28.15,28.15,27.87,27.93,699167.0,16.5874,16.5874,16.4224,16.4577,699167.0
2018-02-09 13:30:00,27.92,28.15,27.88,28.09,513611.0,16.4519,16.5874,16.4283,16.552,513611.0
2018-02-09 14:00:00,28.09,28.46,28.09,28.3,1017118.0,16.552,16.77,16.552,16.6758,1017118.0
2018-02-09 14:30:00,28.31,28.43,28.24,28.35,524496.0,16.6817,16.7524,16.6404,16.7052,524496.0
2018-02-09 15:00:00,28.34,28.44,28.19,28.4,657091.0,16.6993,16.7583,16.6109,16.7347,657091.0
2018-02-09 15:30:00,28.4,28.69,28.38,28.54,1328309.0,16.7347,16.9056,16.7229,16.8172,1328309.0
2018-02-12 09:30:00,28.59,28.67,28.5,28.51,788832.0,16.8466,16.8938,16.7936,16.7995,788832.0
2018-02-12 10:00:00,28.51,28.55,28.32,28.39,515297.0,16.7995,16.8231,16.6876,16.7288,515297.0
2018-02-12 10:30:00,28.39,28.42,28.31,28.39,361934.0,16.7288,16.7465,16.6817,16.7288,361934.0
2018-02-12 11:00:00,28.39,28.42,28.31,28.31,288977.0,16.7288,16.7465,16.6817,16.6817,288977.0
2018-02-12 11:30:00,28.32,28.35,28.26,28.35,184989.0,16.6876,16.7052,16.6522,16.7052,184989.0
2018-02-12 12:00:00,28.36,28.44,28.34,28.41,212839.0,16.7111,16.7583,16.6993,16.7406,212839.0
2018-02-12 12:30:00,28.4,28.43,28.34,28.36,163849.0,16.7347,16.7524,16.6993,16.7111,163849.0
2018-02-12 13:00:00,28.36,28.37,28.3,28.37,146447.0,16.7111,16.717,16.6758,16.717,146447.0
2018-02-12 13:30:00,28.37,28.43,28.32,28.39,167523.0,16.717,16.7524,16.6876,16.7288,167523.0
2018-02-12 14:00:00,28.4,28.45,28.38,28.45,141469.0,16.7347,16.7642,16.7229,16.7642,141469.0
2018-02-12 14:30:00,28.45,28.46,28.36,28.37,171609.0,16.7642,16.77,16.7111,16.717,171609.0
2018-02-12 15:00:00,28.37,28.48,28.36,28.45,177841.0,16.717,16.7818,16.7111,16.7642,177841.0
2018-02-12 15:30:00,28.45,28.48,28.34,28.44,762908.0,16.7642,16.7818,16.6993,16.7583,762908.0
2018-02-13 09:30:00,28.3,28.31,28.17,28.21,347925.0,16.6758,16.6817,16.5992,16.6227,347925.0
2018-02-13 10:00:00,28.21,28.34,28.2,28.3,258353.0,16.6227,16.6993,16.6168,16.6758,258353.0
2018-02-13 10:30:00,28.3,28.35,28.27,28.28,200009.0,16.6758,16.7052,16.6581,16.664,200009.0
2018-02-13 11:00:00,28.28,28.31,28.21,28.21,332952.0,16.664,16.6817,16.6227,16.6227,332952.0
2018-02-13 11:30:00,28.21,28.24,28.2,28.23,178641.0,16.6227,16.6404,16.6168,16.6345,178641.0
2018-02-13 12:00:00,28.23,28.26,28.21,28.22,275700.0,16.6345,16.6522,16.6227,16.6286,275700.0
2018-02-13 12:30:00,28.23,28.23,28.16,28.16,116504.0,16.6345,16.6345,16.5933,16.5933,116504.0
2018-02-13 13:00:00,28.16,28.24,28.16,28.22,277748.0,16.5933,16.6404,16.5933,16.6286,277748.0
2018-02-13 13:30:00,28.22,28.26,28.21,28.24,237453.0,16.6286,16.6522,16.6227,16.6404,237453.0
2018-02-13 14:00:00,28.24,28.28,28.22,28.26,152118.0,16.6404,16.664,16.6286,16.6522,152118.0
2018-02-13 14:30:00,28.25,28.3,28.23,28.3,173650.0,16.6463,16.6758,16.6345,16.6758,173650.0
2018-02-13 15:00:00,28.29,28.3,28.26,28.29,238422.0,16.6699,16.6758,16.6522,16.6699,238422.0
2018-02-13 15:30:00,28.29,28.35,28.28,28.31,604267.0,16.6699,16.7052,16.664,16.6817,604267.0
2018-02-14 09:30:00,28.12,28.15,28.05,28.06,368715.0,16.5697,16.5874,16.5285,16.5343,368715.0
2018-02-14 10:00:00,28.07,28.23,28.04,28.14,552997.0,16.5402,16.6345,16.5226,16.5815,552997.0
2018-02-14 10:30:00,28.15,28.33,28.13,28.3,368098.0,16.5874,16.6934,16.5756,16.6758,368098.0
2018-02-14 11:00:00,28.3,28.38,28.23,28.34,284963.0,16.6758,16.7229,16.6345,16.6993,284963.0
2018-02-14 11:30:00,28.34,28.37,28.26,28.26,220182.0,16.6993,16.717,16.6522,16.6522,220182.0
2018-02-14 12:00:00,28.27,28.29,28.2,28.29,103402.0,16.6581,16.6699,16.6168,16.6699,103402.0
2018-02-14 12:30:00,28.28,28.38,28.28,28.37,78538.0,16.664,16.7229,16.664,16.717,78538.0
2018-02-14 13:00:00,28.38,28.45,28.37,28.41,133711.0,16.7229,16.7642,16.717,16.7406,133711.0
2018-02-14 13:30:00,28.41,28.46,28.39,28.42,159042.0,16.7406,16.77,16.7288,16.7465,159042.0
2018-02-14 14:00:00,28.42,28.5,28.42,28.48,283635.0,16.7465,16.7936,16.7465,16.7818,283635.0
2018-02-14 14:30:00,28.47,28.52,28.46,28.47,159574.0,16.7759,16.8054,16.77,16.7759,159574.0
2018-02-14 15:00:00,28.48,28.54,28.47,28.49,166021.0,16.7818,16.8172,16.7759,16.7877,166021.0
2018-02-14 15:30:00,28.49,28.52,28.45,28.48,369204.0,16.7877,16.8054,16.7642,16.7818,369204.0
2018-02-15 09:30:00,28.64,28.66,28.53,28.58,364661.0,16.8761,16.8879,16.8113,16.8408,364661.0
2018-02-15 10:00:00,28.59,28.6,28.48,28.54,299609.0,16.8466,16.8525,16.7818,16.8172,299609.0
2018-02-15 10:30:00,28.54,28.56,28.47,28.48,213907.0,16.8172,16.829,16.7759,16.7818,213907.0
2018-02-15 11:00:00,28.48,28.54,28.42,28.53,249215.0,16.7818,16.8172,16.7465,16.8113,249215.0
2018-02-15 11:30:00,28.54,28.55,28.49,28.5,112176.0,16.8172,16.8231,16.7877,16.7936,112176.0
2018-02-15 12:00:00,28.51,28.54,28.46,28.47,101248.0,16.7995,16.8172,16.77,16.7759,101248.0
2018-02-15 12:30:00,28.48,28.65,28.47,28.65,185395.0,16.7818,16.882,16.7759,16.882,185395.0
2018-02-15 13:00:00,28.65,28.73,28.65,28.69,174954.0,16.882,16.9291,16.882,16.9056,174954.0
2018-02-15 13:30:00,28.68,28.7,28.64,28.66,121736.0,16.8997,16.9115,16.8761,16.8879,121736.0
2018-02-15 14:00:00,28.66,28.77,28.65,28.75,134858.0,16.8879,16.9527,16.882,16.9409,134858.0
2018-02-15 14:30:00,28.76,28.78,28.73,28.77,111833.0,16.9468,16.9586,16.9291,16.9527,111833.0
2018-02-15 15:00:00,28.77,28.8,28.73,28.75,158466.0,16.9527,16.9704,16.9291,16.9409,158466.0
2018-02-15 15:30:00,28.75,28.77,28.72,28.76,371777.0,16.9409,16.9527,16.9232,16.9468,371777.0
2018-02-16 09:30:00,28.91,28.99,28.9,28.94,527121.0,17.0352,17.0823,17.0293,17.0529,527121.0
2018-02-16 10:00:00,28.94,29.05,28.93,29.04,207338.0,17.0529,17.1177,17.047,17.1118,207338.0
2018-02-16 10:30:00,29.05,29.14,29.04,29.1,140007.0,17.1177,17.1707,17.1118,17.1472,140007.0
2018-02-16 11:00:00,29.11,29.25,29.09,29.17,274309.0,17.1531,17.2356,17.1413,17.1884,274309.0
2018-02-16 11:30:00,29.17,29.19,29.14,29.17,150857.0,17.1884,17.2002,17.1707,17.1884,150857.0
2018-02-16 12:00:00,29.16,29.17,29.1,29.12,85279.0,17.1825,17.1884,17.1472,17.1589,85279.0
2018-02-16 12:30:00,29.12,29.15,29.05,29.07,131965.0,17.1589,17.1766,17.1177,17.1295,131965.0
2018-02-16 13:00:00,29.08,29.1,28.97,28.99,153155.0,17.1354,17.1472,17.0706,17.0823,153155.0
2018-02-16 13:30:00,28.99,29.1,28.94,29.02,194094.0,17.0823,17.1472,17.0529,17.1,194094.0
2018-02-16 14:00:00,29.02,29.04,28.95,29.02,190421.0,17.1,17.1118,17.0588,17.1,190421.0
2018-02-16 14:30:00,29.02,29.03,28.95,29.02,138028.0,17.1,17.1059,17.0588,17.1,138028.0
2018-02-16 15:00:00,29.02,29.05,28.99,29.03,152298.0,17.1,17.1177,17.0823,17.1059,152298.0
2018-02-16 15:30:00,29.02,29.04,28.97,29.0,374515.0,17.1,17.1118,17.0706,17.0882,374515.0
2018-02-20 09:30:00,28.94,28.98,28.81,28.83,427343.0,17.0529,17.0765,16.9763,16.9881,427343.0
2018-02-20 10:00:00,28.83,28.85,28.73,28.77,344507.0,16.9881,16.9999,16.9291,16.9527,344507.0
2018-02-20 10:30:00,28.76,28.81,28.71,28.79,166252.0,16.9468,16.9763,16.9174,16.9645,166252.0
2018-02-20 11:00:00,28.79,28.8,28.68,28.8,198372.0,16.9645,16.9704,16.8997,16.9704,198372.0
2018-02-20 11:30:00,28.79,28.84,28.77,28.83,135809.0,16.9645,16.994,16.9527,16.9881,135809.0
2018-02-20 12:00:00,28.83,28.84,28.79,28.82,52157.0,16.9881,16.994,16.9645,16.9822,52157.0
2018-02-20 12:30:00,28.82,28.83,28.75,28.79,176352.0,16.9822,16.9881,16.9409,16.9645,176352.0
2018-02-20 13:00:00,28.78,28.79,28.69,28.7,114166.0,16.9586,16.9645,16.9056,16.9115,114166.0
2018-02-20 13:30:00,28.7,28.85,28.69,28.77,284037.0,16.9115,16.9999,16.9056,16.9527,284037.0
2018-02-20 14:00:00,28.77,28.78,28.68,28.69,188425.0,16.9527,16.9586,16.8997,16.9056,188425.0
2018-02-20 14:30:00,28.7,28.73,28.61,28.62,173048.0,16.9115,16.9291,16.8584,16.8643,173048.0
2018-02-20 15:00:00,28.62,28.66,28.58,28.61,246770.0,16.8643,16.8879,16.8408,16.8584,246770.0
2018-02-20 15:30:00,28.62,28.69,28.6,28.65,368280.0,16.8643,16.9056,16.8525,16.882,368280.0
2018-02-21 09:30:00,28.79,28.82,28.6,28.6,441419.0,16.9645,16.9822,16.8525,16.8525,441419.0
2018-02-21 10:00:00,28.61,28.7,28.56,28.65,270542.0,16.8584,16.9115,16.829,16.882,270542.0
2018-02-21 10:30:00,28.66,28.73,28.62,28.63,180082.0,16.8879,16.9291,16.8643,16.8702,180082.0
2018-02-21 11:00:00,28.63,28.64,28.55,28.57,176486.0,16.8702,16.8761,16.8231,16.8349,176486.0
2018-02-21 11:30:00,28.58,28.61,28.45,28.46,303657.0,16.8408,16.8584,16.7642,16.77,303657.0
2018-02-21 12:00:00,28.46,28.5,28.42,28.45,215294.0,16.77,16.7936,16.7465,16.7642,215294.0
2018-02-21 12:30:00,28.44,28.49,28.43,28.49,101003.0,16.7583,16.7877,16.7524,16.7877,101003.0
2018-02-21 13:00:00,28.49,28.49,28.45,28.46,136791.0,16.7877,16.7877,16.7642,16.77,136791.0
2018-02-21 13:30:00,28.46,28.49,28.44,28.49,85042.0,16.77,16.7877,16.7583,16.7877,85042.0
2018-02-21 14:00:00,28.48,28.61,28.46,28.55,477484.0,16.7818,16.8584,16.77,16.8231,477484.0
2018-02-21 14:30:00,28.55,28.56,28.45,28.46,196093.0,16.8231,16.829,16.7642,16.77,196093.0
2018-02-21 15:00:00,28.45,28.45,28.31,28.39,303028.0,16.7642,16.7642,16.6817,16.7288,303028.0
2018-02-21 15:30:00,28.38,28.41,28.24,28.24,634791.0,16.7229,16.7406,16.6404,16.6404,634791.0
2018-02-22 09:30:00,28.25,28.34,28.23,28.24,281414.0,16.6463,16.6993,16.6345,16.6404,281414.0
2018-02-22 10:00:00,28.26,28.36,28.23,28.35,163608.0,16.6522,16.7111,16.6345,16.7052,163608.0
2018-02-22 10:30:00,28.35,28.4,28.34,28.38,153094.0,16.7052,16.7347,16.6993,16.7229,153094.0
2018-02-22 11:00:00,28.38,28.49,28.35,28.48,210856.0,16.7229,16.7877,16.7052,16.7818,210856.0
2018-02-22 11:30:00,28.48,28.5,28.43,28.47,176943.0,16.7818,16.7936,16.7524,16.7759,176943.0
2018-02-22 12:00:00,28.48,28.5,28.44,28.45,57835.0,16.7818,16.7936,16.7583,16.7642,57835.0
2018-02-22 12:30:00,28.45,28.49,28.4,28.46,117018.0,16.7642,16.7877,16.7347,16.77,117018.0
2018-02-22 13:00:00,28.46,28.5,28.42,28.46,107833.0,16.77,16.7936,16.7465,16.77,107833.0
2018-02-22 13:30:00,28.45,28.46,28.35,28.38,99635.0,16.7642,16.77,16.7052,16.7229,99635.0
2018-02-22 14:00:00,28.39,28.46,28.38,28.46,151259.0,16.7288,16.77,16.7229,16.77,151259.0
2018-02-22 14:30:00,28.46,28.49,28.36,28.38,149648.0,16.77,16.7877,16.7111,16.7229,149648.0
2018-02-22 15:00:00,28.37,28.42,28.36,28.39,120966.0,16.717,16.7465,16.7111,16.7288,120966.0
2018-02-22 15:30:00,28.4,28.4,28.29,28.36,266756.0,16.7347,16.7347,16.6699,16.7111,266756.0
2018-02-23 09:30:00,28.82,28.86,28.74,28.77,382080.0,16.9822,17.0057,16.935,16.9527,382080.0
2018-02-23 10:00:00,28.78,28.78,28.68,28.73,271223.0,16.9586,16.9586,16.8997,16.9291,271223.0
2018-02-23 10:30:00,28.72,28.79,28.72,28.75,205083.0,16.9232,16.9645,16.9232,16.9409,205083.0
2018-02-23 11:00:00,28.75,28.79,28.74,28.78,275723.0,16.9409,16.9645,16.935,16.9586,275723.0
2018-02-23 11:30:00,28.78,28.85,28.75,28.85,144828.0,16.9586,16.9999,16.9409,16.9999,144828.0
2018-02-23 12:00:00,28.85,28.85,28.8,28.81,73369.0,16.9999,16.9999,16.9704,16.9763,73369.0
2018-02-23 12:30:00,28.8,28.86,28.79,28.85,81682.0,16.9704,17.0057,16.9645,16.9999,81682.0
2018-02-23 13:00:00,28.85,28.87,28.82,28.87,97524.0,16.9999,17.0116,16.9822,17.0116,97524.0
2018-02-23 13:30:00,28.87,28.89,28.85,28.86,76584.0,17.0116,17.0234,16.9999,17.0057,76584.0
2018-02-23 14:00:00,28.86,28.91,28.85,28.88,120525.0,17.0057,17.0352,16.9999,17.0175,120525.0
2018-02-23 14:30:00,28.89,28.95,28.88,28.94,105754.0,17.0234,17.0588,17.0175,17.0529,105754.0
2018-02-23 15:00:00,28.94,28.99,28.93,28.96,109929.0,17.0529,17.0823,17.047,17.0647,109929.0
2018-02-23 15:30:00,28.96,29.01,28.92,28.97,412551.0,17.0647,17.0941,17.0411,17.0706,412551.0
2018-02-26 09:30:00,29.07,29.13,29.03,29.04,239338.0,17.1295,17.1648,17.1059,17.1118,239338.0
2018-02-26 10:00:00,29.03,29.04,28.93,28.96,148593.0,17.1059,17.1118,17.047,17.0647,148593.0
2018-02-26 10:30:00,28.97,28.98,28.91,28.97,114459.0,17.0706,17.0765,17.0352,17.0706,114459.0
2018-02-26 11:00:00,28.98,29.05,28.96,29.05,151863.0,17.0765,17.1177,17.0647,17.1177,151863.0
2018-02-26 11:30:00,29.05,29.09,28.98,28.99,144290.0,17.1177,17.1413,17.0765,17.0823,144290.0
2018-02-26 12:00:00,28.98,29.01,28.98,29.01,81441.0,17.0765,17.0941,17.0765,17.0941,81441.0
2018-02-26 12:30:00,29.01,29.04,28.98,29.03,91707.0,17.0941,17.1118,17.0765,17.1059,91707.0
2018-02-26 13:00:00,29.03,29.05,29.02,29.05,66494.0,17.1059,17.1177,17.1,17.1177,66494.0
2018-02-26 13:30:00,29.05,29.09,29.03,29.08,61431.0,17.1177,17.1413,17.1059,17.1354,61431.0
2018-02-26 14:00:00,29.08,29.12,29.07,29.1,103103.0,17.1354,17.1589,17.1295,17.1472,103103.0
2018-02-26 14:30:00,29.11,29.16,29.1,29.13,111359.0,17.1531,17.1825,17.1472,17.1648,111359.0
2018-02-26 15:00:00,29.13,29.18,29.13,29.17,109093.0,17.1648,17.1943,17.1648,17.1884,109093.0
2018-02-26 15:30:00,29.17,29.18,29.09,29.14,213383.0,17.1884,17.1943,17.1413,17.1707,213383.0
2018-02-27 09:30:00,28.78,28.86,28.77,28.84,320919.0,16.9586,17.0057,16.9527,16.994,320919.0
2018-02-27 10:00:00,28.85,28.9,28.81,28.88,124439.0,16.9999,17.0293,16.9763,17.0175,124439.0
2018-02-27 10:30:00,28.89,28.89,28.67,28.74,235488.0,17.0234,17.0234,16.8938,16.935,235488.0
2018-02-27 11:00:00,28.74,28.81,28.71,28.78,165707.0,16.935,16.9763,16.9174,16.9586,165707.0
2018-02-27 11:30:00,28.79,28.85,28.72,28.74,134652.0,16.9645,16.9999,16.9232,16.935,134652.0
2018-02-27 12:00:00,28.73,28.76,28.69,28.74,61582.0,16.9291,16.9468,16.9056,16.935,61582.0
2018-02-27 12:30:00,28.74,28.82,28.74,28.82,61269.0,16.935,16.9822,16.935,16.9822,61269.0
2018-02-27 13:00:00,28.81,28.85,28.79,28.84,53967.0,16.9763,16.9999,16.9645,16.994,53967.0
2018-02-27 13:30:00,28.85,28.85,28.75,28.76,72202.0,16.9999,16.9999,16.9409,16.9468,72202.0
2018-02-27 14:00:00,28.77,28.78,28.72,28.74,116614.0,16.9527,16.9586,16.9232,16.935,116614.0
2018-02-27 14:30:00,28.74,28.76,28.68,28.73,132132.0,16.935,16.9468,16.8997,16.9291,132132.0
2018-02-27 15:00:00,28.73,28.73,28.62,28.65,119736.0,16.9291,16.9291,16.8643,16.882,119736.0
2018-02-27 15:30:00,28.66,28.69,28.57,28.58,322642.0,16.8879,16.9056,16.8349,16.8408,322642.0
2018-02-28 09:30:00,28.56,28.64,28.51,28.63,299173.0,16.829,16.8761,16.7995,16.8702,299173.0
2018-02-28 10:00:00,28.64,28.65,28.56,28.63,125589.0,16.8761,16.882,16.829,16.8702,125589.0
2018-02-28 10:30:00,28.63,28.64,28.56,28.57,159560.0,16.8702,16.8761,16.829,16.8349,159560.0
2018-02-28 11:00:00,28.57,28.57,28.44,28.46,146265.0,16.8349,16.8349,16.7583,16.77,146265.0
2018-02-28 11:30:00,28.47,28.52,28.44,28.48,84902.0,16.7759,16.8054,16.7583,16.7818,84902.0
2018-02-28 12:00:00,28.49,28.51,28.47,28.49,67702.0,16.7877,16.7995,16.7759,16.7877,67702.0
2018-02-28 12:30:00,28.49,28.56,28.48,28.54,87593.0,16.7877,16.829,16.7818,16.8172,87593.0
2018-02-28 13:00:00,28.54,28.58,28.52,28.57,89125.0,16.8172,16.8408,16.8054,16.8349,89125.0
2018-02-28 13:30:00,28.57,28.57,28.5,28.56,83812.0,16.8349,16.8349,16.7936,16.829,83812.0
2018-02-28 14:00:00,28.55,28.59,28.55,28.55,89404.0,16.8231,16.8466,16.8231,16.8231,89404.0
2018-02-28 14:30:00,28.55,28.56,28.45,28.46,114485.0,16.8231,16.829,16.7642,16.77,114485.0
2018-02-28 15:00:00,28.46,28.48,28.39,28.42,200639.0,16.77,16.7818,16.7288,16.7465,200639.0
2018-02-28 15:30:00,28.42,28.44,28.31,28.32,381725.0,16.7465,16.7583,16.6817,16.6876,381725.0
2018-03-01 09:30:00,28.27,28.27,28.11,28.12,336346.0,16.6581,16.6581,16.5638,16.5697,336346.0
2018-03-01 10:00:00,28.11,28.23,28.1,28.22,263427.0,16.5638,16.6345,16.5579,16.6286,263427.0
2018-03-01 10:30:00,28.23,28.33,28.14,28.15,399035.0,16.6345,16.6934,16.5815,16.5874,399035.0
2018-03-01 11:00:00,28.15,28.17,28.01,28.05,219478.0,16.5874,16.5992,16.5049,16.5285,219478.0
2018-03-01 11:30:00,28.04,28.2,28.03,28.16,151803.0,16.5226,16.6168,16.5167,16.5933,151803.0
2018-03-01 12:00:00,28.16,28.16,28.01,28.04,102754.0,16.5933,16.5933,16.5049,16.5226,102754.0
2018-03-01 12:30:00,28.03,28.04,27.95,27.95,356529.0,16.5167,16.5226,16.4695,16.4695,356529.0
2018-03-01 13:00:00,27.95,27.97,27.86,27.89,322681.0,16.4695,16.4813,16.4165,16.4342,322681.0
2018-03-01 13:30:00,27.9,27.94,27.81,27.84,199470.0,16.4401,16.4636,16.387,16.4047,199470.0
2018-03-01 14:00:00,27.84,27.91,27.76,27.91,291288.0,16.4047,16.446,16.3576,16.446,291288.0
2018-03-01 14:30:00,27.9,27.94,27.82,27.92,257972.0,16.4401,16.4636,16.3929,16.4519,257972.0
2018-03-01 15:00:00,27.92,28.02,27.9,27.97,383295.0,16.4519,16.5108,16.4401,16.4813,383295.0
2018-03-01 15:30:00,27.98,28.0,27.85,27.9,652286.0,16.4872,16.499,16.4106,16.4401,652286.0
2018-03-02 09:30:00,27.87,27.93,27.75,27.78,621777.0,16.4224,16.4577,16.3517,16.3694,621777.0
2018-03-02 10:00:00,27.78,27.83,27.68,27.7,327577.0,16.3694,16.3988,16.3104,16.3222,327577.0
2018-03-02 10:30:00,27.7,27.87,27.68,27.77,239535.0,16.3222,16.4224,16.3104,16.3635,239535.0
2018-03-02 11:00:00,27.76,27.81,27.68,27.8,150581.0,16.3576,16.387,16.3104,16.3811,150581.0
2018-03-02 11:30:00,27.8,27.82,27.7,27.82,144549.0,16.3811,16.3929,16.3222,16.3929,144549.0
2018-03-02 12:00:00,27.81,27.89,27.8,27.89,83382.0,16.387,16.4342,16.3811,16.4342,83382.0
2018-03-02 12:30:00,27.89,27.95,27.85,27.92,81550.0,16.4342,16.4695,16.4106,16.4519,81550.0
2018-03-02 13:00:00,27.91,27.96,27.87,27.89,118668.0,16.446,16.4754,16.4224,16.4342,118668.0
2018-03-02 13:30:00,27.89,27.92,27.85,27.9,106749.0,16.4342,16.4519,16.4106,16.4401,106749.0
2018-03-02 14:00:00,27.91,27.96,27.91,27.93,96397.0,16.446,16.4754,16.446,16.4577,96397.0
2018-03-02 14:30:00,27.93,27.98,27.9,27.93,94238.0,16.4577,16.4872,16.4401,16.4577,94238.0
2018-03-02 15:00:00,27.93,27.97,27.89,27.96,105926.0,16.4577,16.4813,16.4342,16.4754,105926.0
2018-03-02 15:30:00,27.95,28.07,27.95,28.04,337746.0,16.4695,16.5402,16.4695,16.5226,337746.0
2018-03-05 09:30:00,28.01,28.24,28.0,28.22,317768.0,16.5049,16.6404,16.499,16.6286,317768.0
2018-03-05 10:00:00,28.22,28.24,28.13,28.2,172197.0,16.6286,16.6404,16.5756,16.6168,172197.0
2018-03-05 10:30:00,28.21,28.3,28.18,28.29,116437.0,16.6227,16.6758,16.6051,16.6699,116437.0
2018-03-05 11:00:00,28.29,28.45,28.29,28.41,248031.0,16.6699,16.7642,16.6699,16.7406,248031.0
2018-03-05 11:30:00,28.41,28.41,28.34,28.36,82851.0,16.7406,16.7406,16.6993,16.7111,82851.0
2018-03-05 12:00:00,28.36,28.39,28.32,28.33,68542.0,16.7111,16.7288,16.6876,16.6934,68542.0
2018-03-05 12:30:00,28.33,28.4,28.32,28.4,47760.0,16.6934,16.7347,16.6876,16.7347,47760.0
2018-03-05 13:00:00,28.4,28.42,28.35,28.37,74781.0,16.7347,16.7465,16.7052,16.717,74781.0
2018-03-05 13:30:00,28.36,28.37,28.32,28.35,64901.0,16.7111,16.717,16.6876,16.7052,64901.0
2018-03-05 14:00:00,28.35,28.36,28.31,28.35,116445.0,16.7052,16.7111,16.6817,16.7052,116445.0
2018-03-05 14:30:00,28.35,28.38,28.33,28.37,110765.0,16.7052,16.7229,16.6934,16.717,110765.0
2018-03-05 15:00:00,28.37,28.39,28.35,28.36,81330.0,16.717,16.7288,16.7052,16.7111,81330.0
2018-03-05 15:30:00,28.36,28.4,28.34,28.37,293568.0,16.7111,16.7347,16.6993,16.717,293568.0
2018-03-06 09:30:00,28.65,28.67,28.55,28.59,309308.0,16.882,16.8938,16.8231,16.8466,309308.0
2018-03-06 10:00:00,28.59,28.68,28.53,28.68,243159.0,16.8466,16.8997,16.8113,16.8997,243159.0
2018-03-06 10:30:00,28.68,28.69,28.53,28.54,190868.0,16.8997,16.9056,16.8113,16.8172,190868.0
2018-03-06 11:00:00,28.54,28.61,28.52,28.55,128844.0,16.8172,16.8584,16.8054,16.8231,128844.0
2018-03-06 11:30:00,28.55,28.58,28.5,28.58,64924.0,16.8231,16.8408,16.7936,16.8408,64924.0
2018-03-06 12:00:00,28.58,28.58,28.54,28.55,45713.0,16.8408,16.8408,16.8172,16.8231,45713.0
2018-03-06 12:30:00,28.55,28.61,28.54,28.61,52457.0,16.8231,16.8584,16.8172,16.8584,52457.0
2018-03-06 13:00:00,28.61,28.64,28.59,28.63,67187.0,16.8584,16.8761,16.8466,16.8702,67187.0
2018-03-06 13:30:00,28.63,28.63,28.55,28.56,52882.0,16.8702,16.8702,16.8231,16.829,52882.0
2018-03-06 14:00:00,28.56,28.58,28.54,28.55,76104.0,16.829,16.8408,16.8172,16.8231,76104.0
2018-03-06 14:30:00,28.55,28.58,28.54,28.56,69725.0,16.8231,16.8408,16.8172,16.829,69725.0
2018-03-06 15:00:00,28.56,28.56,28.5,28.54,108947.0,16.829,16.829,16.7936,16.8172,108947.0
2018-03-06 15:30:00,28.53,28.57,28.51,28.56,247098.0,16.8113,16.8349,16.7995,16.829,247098.0
2018-03-07 09:30:00,28.77,28.83,28.69,28.69,372670.0,16.9527,16.9881,16.9056,16.9056,372670.0
2018-03-07 10:00:00,28.69,28.71,28.61,28.62,200712.0,16.9056,16.9174,16.8584,16.8643,200712.0
2018-03-07 10:30:00,28.62,28.74,28.61,28.74,240470.0,16.8643,16.935,16.8584,16.935,240470.0
2018-03-07 11:00:00,28.74,28.75,28.65,28.68,221732.0,16.935,16.9409,16.882,16.8997,221732.0
2018-03-07 11:30:00,28.69,28.71,28.57,28.58,111978.0,16.9056,16.9174,16.8349,16.8408,111978.0
2018-03-07 12:00:00,28.58,28.58,28.51,28.54,178523.0,16.8408,16.8408,16.7995,16.8172,178523.0
2018-03-07 12:30:00,28.54,28.56,28.51,28.53,96594.0,16.8172,16.829,16.7995,16.8113,96594.0
2018-03-07 13:00:00,28.53,28.57,28.46,28.57,96720.0,16.8113,16.8349,16.77,16.8349,96720.0
2018-03-07 13:30:00,28.57,28.58,28.54,28.58,92114.0,16.8349,16.8408,16.8172,16.8408,92114.0
2018-03-07 14:00:00,28.57,28.62,28.55,28.6,89354.0,16.8349,16.8643,16.8231,16.8525,89354.0
2018-03-07 14:30:00,28.59,28.64,28.59,28.62,169016.0,16.8466,16.8761,16.8466,16.8643,169016.0
2018-03-07 15:00:00,28.63,28.69,28.62,28.65,225075.0,16.8702,16.9056,16.8643,16.882,225075.0
2018-03-07 15:30:00,28.65,28.68,28.62,28.64,510084.0,16.882,16.8997,16.8643,16.8761,510084.0
2018-03-08 09:30:00,28.94,29.0,28.91,28.95,402548.0,17.0529,17.0882,17.0352,17.0588,402548.0
2018-03-08 10:00:00,28.96,29.0,28.89,28.96,201316.0,17.0647,17.0882,17.0234,17.0647,201316.0
2018-03-08 10:30:00,28.97,29.01,28.91,29.01,149374.0,17.0706,17.0941,17.0352,17.0941,149374.0
2018-03-08 11:00:00,29.02,29.07,28.99,29.02,167777.0,17.1,17.1295,17.0823,17.1,167777.0
2018-03-08 11:30:00,29.02,29.02,28.95,28.96,115115.0,17.1,17.1,17.0588,17.0647,115115.0
2018-03-08 12:00:00,28.97,28.98,28.9,28.93,80133.0,17.0706,17.0765,17.0293,17.047,80133.0
2018-03-08 12:30:00,28.93,28.94,28.9,28.92,57565.0,17.047,17.0529,17.0293,17.0411,57565.0
2018-03-08 13:00:00,28.93,28.94,28.87,28.89,58118.0,17.047,17.0529,17.0116,17.0234,58118.0
2018-03-08 13:30:00,28.9,28.93,28.88,28.91,69838.0,17.0293,17.047,17.0175,17.0352,69838.0
2018-03-08 14:00:00,28.91,28.92,28.87,28.88,66839.0,17.0352,17.0411,17.0116,17.0175,66839.0
2018-03-08 14:30:00,28.89,28.96,28.86,28.94,94418.0,17.0234,17.0647,17.0057,17.0529,94418.0
2018-03-08 15:00:00,28.94,28.99,28.93,28.96,99578.0,17.0529,17.0823,17.047,17.0647,99578.0
2018-03-08 15:30:00,28.96,28.98,28.88,28.96,554915.0,17.0647,17.0765,17.0175,17.0647,554915.0
2018-03-09 09:30:00,28.83,28.87,28.7,28.84,228177.0,16.9881,17.0116,16.9115,16.994,228177.0
2018-03-09 10:00:00,28.85,28.89,28.8,28.81,126442.0,16.9999,17.0234,16.9704,16.9763,126442.0
2018-03-09 10:30:00,28.81,28.97,28.8,28.93,88660.0,16.9763,17.0706,16.9704,17.047,88660.0
2018-03-09 11:00:00,28.92,29.02,28.91,28.98,103194.0,17.0411,17.1,17.0352,17.0765,103194.0
2018-03-09 11:30:00,28.99,29.04,28.99,29.02,60747.0,17.0823,17.1118,17.0823,17.1,60747.0
2018-03-09 12:00:00,29.03,29.06,29.01,29.02,74753.0,17.1059,17.1236,17.0941,17.1,74753.0
2018-03-09 12:30:00,29.03,29.03,28.98,28.99,56653.0,17.1059,17.1059,17.0765,17.0823,56653.0
2018-03-09 13:00:00,28.99,29.0,28.97,28.99,72896.0,17.0823,17.0882,17.0706,17.0823,72896.0
2018-03-09 13:30:00,28.99,29.03,28.99,29.0,65265.0,17.0823,17.1059,17.0823,17.0882,65265.0
2018-03-09 14:00:00,29.01,29.03,28.98,29.01,109570.0,17.0941,17.1059,17.0765,17.0941,109570.0
2018-03-09 14:30:00,29.01,29.03,29.0,29.03,59127.0,17.0941,17.1059,17.0882,17.1059,59127.0
2018-03-09 15:00:00,29.03,29.03,28.99,29.01,86313.0,17.1059,17.1059,17.0823,17.0941,86313.0
2018-03-09 15:30:00,29.01,29.05,28.99,29.03,205370.0,17.0941,17.1177,17.0823,17.1059,205370.0
2018-03-12 09:30:00,29.01,29.08,29.01,29.06,191058.0,17.0941,17.1354,17.0941,17.1236,191058.0
2018-03-12 10:00:00,29.07,29.08,28.97,29.01,105421.0,17.1295,17.1354,17.0706,17.0941,105421.0
2018-03-12 10:30:00,29.0,29.04,28.97,29.0,116835.0,17.0882,17.1118,17.0706,17.0882,116835.0
2018-03-12 11:00:00,29.01,29.01,28.92,28.98,154442.0,17.0941,17.0941,17.0411,17.0765,154442.0
2018-03-12 11:30:00,28.98,29.06,28.97,29.05,90485.0,17.0765,17.1236,17.0706,17.1177,90485.0
2018-03-12 12:00:00,29.05,29.09,29.03,29.07,109880.0,17.1177,17.1413,17.1059,17.1295,109880.0
2018-03-12 12:30:00,29.07,29.09,29.05,29.06,112682.0,17.1295,17.1413,17.1177,17.1236,112682.0
2018-03-12 13:00:00,29.06,29.1,29.06,29.07,61850.0,17.1236,17.1472,17.1236,17.1295,61850.0
2018-03-12 13:30:00,29.06,29.1,29.03,29.03,71474.0,17.1236,17.1472,17.1059,17.1059,71474.0
2018-03-12 14:00:00,29.02,29.04,29.02,29.03,67757.0,17.1,17.1118,17.1,17.1059,67757.0
2018-03-12 14:30:00,29.02,29.06,29.0,29.02,88142.0,17.1,17.1236,17.0882,17.1,88142.0
2018-03-12 15:00:00,29.02,29.02,28.98,29.01,106057.0,17.1,17.1,17.0765,17.0941,106057.0
2018-03-12 15:30:00,29.02,29.07,29.01,29.05,209362.0,17.1,17.1295,17.0941,17.1177,209362.0
2018-03-13 09:30:00,28.72,28.8,28.71,28.76,383310.0,16.9232,16.9704,16.9174,16.9468,383310.0
2018-03-13 10:00:00,28.76,28.84,28.75,28.79,257529.0,16.9468,16.994,16.9409,16.9645,257529.0
2018-03-13 10:30:00,28.79,28.84,28.71,28.73,274808.0,16.9645,16.994,16.9174,16.9291,274808.0
2018-03-13 11:00:00,28.72,28.78,28.65,28.69,626997.0,16.9232,16.9586,16.882,16.9056,626997.0
2018-03-13 11:30:00,28.7,28.71,28.6,28.69,340339.0,16.9115,16.9174,16.8525,16.9056,340339.0
2018-03-13 12:00:00,28.69,28.75,28.65,28.75,325179.0,16.9056,16.9409,16.882,16.9409,325179.0
2018-03-13 12:30:00,28.75,28.79,28.71,28.75,89419.0,16.9409,16.9645,16.9174,16.9409,89419.0
2018-03-13 13:00:00,28.75,28.77,28.73,28.75,116413.0,16.9409,16.9527,16.9291,16.9409,116413.0
2018-03-13 13:30:00,28.75,28.75,28.65,28.67,85973.0,16.9409,16.9409,16.882,16.8938,85973.0
2018-03-13 14:00:00,28.67,28.71,28.66,28.66,169806.0,16.8938,16.9174,16.8879,16.8879,169806.0
2018-03-13 14:30:00,28.67,28.72,28.63,28.67,202163.0,16.8938,16.9232,16.8702,16.8938,202163.0
2018-03-13 15:00:00,28.66,28.69,28.6,28.62,119085.0,16.8879,16.9056,16.8525,16.8643,119085.0
2018-03-13 15:30:00,28.63,28.65,28.57,28.63,383221.0,16.8702,16.882,16.8349,16.8702,383221.0
2018-03-14 09:30:00,28.85,28.87,28.78,28.78,246936.0,16.9999,17.0116,16.9586,16.9586,246936.0
2018-03-14 10:00:00,28.78,28.8,28.69,28.73,161968.0,16.9586,16.9704,16.9056,16.9291,161968.0
2018-03-14 10:30:00,28.72,28.75,28.61,28.62,186705.0,16.9232,16.9409,16.8584,16.8643,186705.0
2018-03-14 11:00:00,28.63,28.65,28.57,28.64,163287.0,16.8702,16.882,16.8349,16.8761,163287.0
2018-03-14 11:30:00,28.64,28.68,28.53,28.58,318569.0,16.8761,16.8997,16.8113,16.8408,318569.0
2018-03-14 12:00:00,28.59,28.67,28.58,28.65,150281.0,16.8466,16.8938,16.8408,16.882,150281.0
2018-03-14 12:30:00,28.65,28.67,28.6,28.66,139172.0,16.882,16.8938,16.8525,16.8879,139172.0
2018-03-14 13:00:00,28.65,28.7,28.63,28.69,96901.0,16.882,16.9115,16.8702,16.9056,96901.0
2018-03-14 13:30:00,28.7,28.76,28.69,28.75,92064.0,16.9115,16.9468,16.9056,16.9409,92064.0
2018-03-14 14:00:00,28.75,28.76,28.7,28.72,69347.0,16.9409,16.9468,16.9115,16.9232,69347.0
2018-03-14 14:30:00,28.72,28.75,28.69,28.74,190616.0,16.9232,16.9409,16.9056,16.935,190616.0
2018-03-14 15:00:00,28.74,28.75,28.68,28.71,103617.0,16.935,16.9409,16.8997,16.9174,103617.0
2018-03-14 15:30:00,28.71,28.76,28.69,28.73,255919.0,16.9174,16.9468,16.9056,16.9291,255919.0
2018-03-15 09:30:00,28.49,28.58,28.47,28.51,515958.0,16.7877,16.8408,16.7759,16.7995,515958.0
2018-03-15 10:00:00,28.52,28.56,28.5,28.55,219255.0,16.8054,16.829,16.7936,16.8231,219255.0
2018-03-15 10:30:00,28.56,28.61,28.54,28.59,134979.0,16.829,16.8584,16.8172,16.8466,134979.0
2018-03-15 11:00:00,28.58,28.68,28.58,28.62,163240.0,16.8408,16.8997,16.8408,16.8643,163240.0
2018-03-15 11:30:00,28.61,28.62,28.53,28.57,216849.0,16.8584,16.8643,16.8113,16.8349,216849.0
2018-03-15 12:00:00,28.57,28.6,28.5,28.53,241138.0,16.8349,16.8525,16.7936,16.8113,241138.0
2018-03-15 12:30:00,28.54,28.56,28.46,28.51,153355.0,16.8172,16.829,16.77,16.7995,153355.0
2018-03-15 13:00:00,28.51,28.55,28.48,28.49,142059.0,16.7995,16.8231,16.7818,16.7877,142059.0
2018-03-15 13:30:00,28.49,28.5,28.39,28.39,118208.0,16.7877,16.7936,16.7288,16.7288,118208.0
2018-03-15 14:00:00,28.39,28.42,28.38,28.38,105078.0,16.7288,16.7465,16.7229,16.7229,105078.0
2018-03-15 14:30:00,28.39,28.39,28.35,28.39,127824.0,16.7288,16.7288,16.7052,16.7288,127824.0
2018-03-15 15:00:00,28.39,28.44,28.38,28.44,114539.0,16.7288,16.7583,16.7229,16.7583,114539.0
2018-03-15 15:30:00,28.44,28.5,28.41,28.44,271389.0,16.7583,16.7936,16.7406,16.7583,271389.0
2018-03-16 09:30:00,28.46,28.57,28.46,28.56,475442.0,16.77,16.8349,16.77,16.829,475442.0
2018-03-16 10:00:00,28.56,28.66,28.55,28.62,140975.0,16.829,16.8879,16.8231,16.8643,140975.0
2018-03-16 10:30:00,28.62,28.65,28.56,28.56,118859.0,16.8643,16.882,16.829,16.829,118859.0
2018-03-16 11:00:00,28.56,28.64,28.55,28.6,164205.0,16.829,16.8761,16.8231,16.8525,164205.0
2018-03-16 11:30:00,28.62,28.64,28.55,28.57,98834.0,16.8643,16.8761,16.8231,16.8349,98834.0
2018-03-16 12:00:00,28.57,28.58,28.48,28.5,135426.0,16.8349,16.8408,16.7818,16.7936,135426.0
2018-03-16 12:30:00,28.52,28.53,28.45,28.47,135166.0,16.8054,16.8113,16.7642,16.7759,135166.0
2018-03-16 13:00:00,28.48,28.48,28.43,28.44,113775.0,16.7818,16.7818,16.7524,16.7583,113775.0
2018-03-16 13:30:00,28.44,28.48,28.44,28.45,126966.0,16.7583,16.7818,16.7583,16.7642,126966.0
2018-03-16 14:00:00,28.45,28.48,28.43,28.48,67743.0,16.7642,16.7818,16.7524,16.7818,67743.0
2018-03-16 14:30:00,28.47,28.49,28.45,28.48,123950.0,16.7759,16.7877,16.7642,16.7818,123950.0
2018-03-16 15:00:00,28.47,28.49,28.42,28.48,124773.0,16.7759,16.7877,16.7465,16.7818,124773.0
2018-03-16 15:30:00,28.48,28.56,28.45,28.5,396989.0,16.7818,16.829,16.7642,16.7936,396989.0
2018-03-19 09:30:00,28.58,28.58,28.48,28.5,295173.0,16.8408,16.8408,16.7818,16.7936,295173.0
2018-03-19 10:00:00,28.5,28.51,28.35,28.39,206514.0,16.7936,16.7995,16.7052,16.7288,206514.0
2018-03-19 10:30:00,28.39,28.47,28.38,28.41,170617.0,16.7288,16.7759,16.7229,16.7406,170617.0
2018-03-19 11:00:00,28.41,28.44,28.37,28.4,234442.0,16.7406,16.7583,16.717,16.7347,234442.0
2018-03-19 11:30:00,28.41,28.41,28.27,28.28,149783.0,16.7406,16.7406,16.6581,16.664,149783.0
2018-03-19 12:00:00,28.28,28.3,28.2,28.28,141316.0,16.664,16.6758,16.6168,16.664,141316.0
2018-03-19 12:30:00,28.27,28.3,28.2,28.25,94458.0,16.6581,16.6758,16.6168,16.6463,94458.0
2018-03-19 13:00:00,28.25,28.26,28.2,28.23,90871.0,16.6463,16.6522,16.6168,16.6345,90871.0
2018-03-19 13:30:00,28.22,28.28,28.22,28.27,112896.0,16.6286,16.664,16.6286,16.6581,112896.0
2018-03-19 14:00:00,28.27,28.3,28.2,28.21,62957.0,16.6581,16.6758,16.6168,16.6227,62957.0
2018-03-19 14:30:00,28.21,28.25,28.15,28.23,108156.0,16.6227,16.6463,16.5874,16.6345,108156.0
2018-03-19 15:00:00,28.22,28.25,28.16,28.22,160491.0,16.6286,16.6463,16.5933,16.6286,160491.0
2018-03-19 15:30:00,28.23,28.3,28.2,28.29,357111.0,16.6345,16.6758,16.6168,16.6699,357111.0
2018-03-20 09:30:00,28.11,28.17,28.02,28.03,253529.0,16.5638,16.5992,16.5108,16.5167,253529.0
2018-03-20 10:00:00,28.03,28.06,27.97,28.0,234233.0,16.5167,16.5343,16.4813,16.499,234233.0
2018-03-20 10:30:00,28.01,28.03,27.95,27.96,256746.0,16.5049,16.5167,16.4695,16.4754,256746.0
2018-03-20 11:00:00,27.97,28.0,27.88,27.91,302804.0,16.4813,16.499,16.4283,16.446,302804.0
2018-03-20 11:30:00,27.91,27.93,27.86,27.89,177351.0,16.446,16.4577,16.4165,16.4342,177351.0
2018-03-20 12:00:00,27.89,28.05,27.88,28.03,155511.0,16.4342,16.5285,16.4283,16.5167,155511.0
2018-03-20 12:30:00,28.03,28.05,27.89,27.89,118708.0,16.5167,16.5285,16.4342,16.4342,118708.0
2018-03-20 13:00:00,27.9,27.93,27.88,27.91,114510.0,16.4401,16.4577,16.4283,16.446,114510.0
2018-03-20 13:30:00,27.91,27.94,27.9,27.91,78910.0,16.446,16.4636,16.4401,16.446,78910.0
2018-03-20 14:00:00,27.9,27.95,27.89,27.94,59210.0,16.4401,16.4695,16.4342,16.4636,59210.0
2018-03-20 14:30:00,27.94,27.97,27.93,27.95,100745.0,16.4636,16.4813,16.4577,16.4695,100745.0
2018-03-20 15:00:00,27.95,27.98,27.94,27.96,120778.0,16.4695,16.4872,16.4636,16.4754,120778.0
2018-03-20 15:30:00,27.96,27.96,27.92,27.94,322533.0,16.4754,16.4754,16.4519,16.4636,322533.0
2018-03-21 09:30:00,28.12,28.15,27.99,28.0,353657.0,16.5697,16.5874,16.4931,16.499,353657.0
2018-03-21 10:00:00,28.0,28.16,27.97,28.16,833720.0,16.499,16.5933,16.4813,16.5933,833720.0
2018-03-21 10:30:00,28.16,28.18,28.02,28.04,146039.0,16.5933,16.6051,16.5108,16.5226,146039.0
2018-03-21 11:00:00,28.05,28.09,27.99,28.07,127279.0,16.5285,16.552,16.4931,16.5402,127279.0
2018-03-21 11:30:00,28.06,28.15,28.06,28.12,151218.0,16.5343,16.5874,16.5343,16.5697,151218.0
2018-03-21 12:00:00,28.11,28.13,28.07,28.07,155106.0,16.5638,16.5756,16.5402,16.5402,155106.0
2018-03-21 12:30:00,28.07,28.12,28.06,28.11,66740.0,16.5402,16.5697,16.5343,16.5638,66740.0
2018-03-21 13:00:00,28.1,28.15,28.1,28.14,63565.0,16.5579,16.5874,16.5579,16.5815,63565.0
2018-03-21 13:30:00,28.14,28.24,28.13,28.22,206724.0,16.5815,16.6404,16.5756,16.6286,206724.0
2018-03-21 14:00:00,28.22,28.36,28.13,28.27,285410.0,16.6286,16.7111,16.5756,16.6581,285410.0
2018-03-21 14:30:00,28.27,28.27,28.15,28.23,334109.0,16.6581,16.6581,16.5874,16.6345,334109.0
2018-03-21 15:00:00,28.23,28.36,28.23,28.26,241552.0,16.6345,16.7111,16.6345,16.6522,241552.0
2018-03-21 15:30:00,28.25,28.31,28.17,28.18,476362.0,16.6463,16.6817,16.5992,16.6051,476362.0
2018-03-22 09:30:00,27.55,27.65,27.46,27.62,717959.0,16.2338,16.2928,16.1808,16.2751,717959.0
2018-03-22 10:00:00,27.61,27.61,27.54,27.55,184275.0,16.2692,16.2692,16.2279,16.2338,184275.0
2018-03-22 10:30:00,27.55,27.55,27.38,27.41,380670.0,16.2338,16.2338,16.1337,16.1513,380670.0
2018-03-22 11:00:00,27.41,27.46,27.37,27.45,332241.0,16.1513,16.1808,16.1278,16.1749,332241.0
2018-03-22 11:30:00,27.44,27.49,27.37,27.43,224109.0,16.169,16.1985,16.1278,16.1631,224109.0
2018-03-22 12:00:00,27.43,27.56,27.41,27.54,362967.0,16.1631,16.2397,16.1513,16.2279,362967.0
2018-03-22 12:30:00,27.55,27.57,27.5,27.53,197519.0,16.2338,16.2456,16.2044,16.222,197519.0
2018-03-22 13:00:00,27.53,27.61,27.49,27.6,162100.0,16.222,16.2692,16.1985,16.2633,162100.0
2018-03-22 13:30:00,27.61,27.66,27.6,27.62,128043.0,16.2692,16.2986,16.2633,16.2751,128043.0
2018-03-22 14:00:00,27.61,27.63,27.58,27.59,193858.0,16.2692,16.281,16.2515,16.2574,193858.0
2018-03-22 14:30:00,27.58,27.63,27.53,27.53,359066.0,16.2515,16.281,16.222,16.222,359066.0
2018-03-22 15:00:00,27.53,27.54,27.46,27.48,359680.0,16.222,16.2279,16.1808,16.1926,359680.0
2018-03-22 15:30:00,27.48,27.48,27.34,27.35,694384.0,16.1926,16.1926,16.1101,16.116,694384.0
2018-03-23 09:30:00,27.95,28.03,27.88,27.9,558231.0,16.4695,16.5167,16.4283,16.4401,558231.0
2018-03-23 10:00:00,27.91,28.0,27.87,27.95,244646.0,16.446,16.499,16.4224,16.4695,244646.0
2018-03-23 10:30:00,27.95,27.98,27.88,27.95,384569.0,16.4695,16.4872,16.4283,16.4695,384569.0
2018-03-23 11:00:00,27.96,27.97,27.86,27.89,423508.0,16.4754,16.4813,16.4165,16.4342,423508.0
2018-03-23 11:30:00,27.89,27.89,27.75,27.76,163381.0,16.4342,16.4342,16.3517,16.3576,163381.0
2018-03-23 12:00:00,27.75,27.88,27.74,27.84,155735.0,16.3517,16.4283,16.3458,16.4047,155735.0
2018-03-23 12:30:00,27.84,27.84,27.73,27.75,92101.0,16.4047,16.4047,16.3399,16.3517,92101.0
2018-03-23 13:00:00,27.75,27.82,27.72,27.81,82873.0,16.3517,16.3929,16.334,16.387,82873.0
2018-03-23 13:30:00,27.82,27.85,27.79,27.82,76141.0,16.3929,16.4106,16.3752,16.3929,76141.0
2018-03-23 14:00:00,27.82,27.83,27.7,27.73,115728.0,16.3929,16.3988,16.3222,16.3399,115728.0
2018-03-23 14:30:00,27.72,27.73,27.54,27.57,136845.0,16.334,16.3399,16.2279,16.2456,136845.0
2018-03-23 15:00:00,27.57,27.59,27.48,27.53,398564.0,16.2456,16.2574,16.1926,16.222,398564.0
2018-03-23 15:30:00,27.53,27.54,27.41,27.42,615600.0,16.222,16.2279,16.1513,16.1572,615600.0
2018-03-26 09:30:00,27.91,27.95,27.77,27.85,589921.0,16.446,16.4695,16.3635,16.4106,589921.0
2018-03-26 10:00:00,27.85,27.86,27.68,27.69,320909.0,16.4106,16.4165,16.3104,16.3163,320909.0
2018-03-26 10:30:00,27.68,27.71,27.58,27.59,184633.0,16.3104,16.3281,16.2515,16.2574,184633.0
2018-03-26 11:00:00,27.59,27.65,27.46,27.57,271904.0,16.2574,16.2928,16.1808,16.2456,271904.0
2018-03-26 11:30:00,27.56,27.6,27.52,27.59,165517.0,16.2397,16.2633,16.2162,16.2574,165517.0
2018-03-26 12:00:00,27.59,27.71,27.56,27.69,110495.0,16.2574,16.3281,16.2397,16.3163,110495.0
2018-03-26 12:30:00,27.69,27.73,27.65,27.65,105880.0,16.3163,16.3399,16.2928,16.2928,105880.0
2018-03-26 13:00:00,27.65,27.75,27.65,27.71,102385.0,16.2928,16.3517,16.2928,16.3281,102385.0
2018-03-26 13:30:00,27.71,27.75,27.66,27.67,132013.0,16.3281,16.3517,16.2986,16.3045,132013.0
2018-03-26 14:00:00,27.67,27.83,27.66,27.82,155634.0,16.3045,16.3988,16.2986,16.3929,155634.0
2018-03-26 14:30:00,27.82,27.84,27.74,27.76,123976.0,16.3929,16.4047,16.3458,16.3576,123976.0
2018-03-26 15:00:00,27.77,27.86,27.76,27.85,101240.0,16.3635,16.4165,16.3576,16.4106,101240.0
2018-03-26 15:30:00,27.86,27.88,27.81,27.85,294213.0,16.4165,16.4283,16.387,16.4106,294213.0
2018-03-27 09:30:00,27.92,27.95,27.87,27.89,443206.0,16.4519,16.4695,16.4224,16.4342,443206.0
2018-03-27 10:00:00,27.89,27.9,27.76,27.78,199160.0,16.4342,16.4401,16.3576,16.3694,199160.0
2018-03-27 10:30:00,27.79,27.8,27.69,27.72,238288.0,16.3752,16.3811,16.3163,16.334,238288.0
2018-03-27 11:00:00,27.72,27.78,27.67,27.75,269384.0,16.334,16.3694,16.3045,16.3517,269384.0
2018-03-27 11:30:00,27.75,27.93,27.75,27.93,113728.0,16.3517,16.4577,16.3517,16.4577,113728.0
2018-03-27 12:00:00,27.93,27.96,27.88,27.91,113189.0,16.4577,16.4754,16.4283,16.446,113189.0
2018-03-27 12:30:00,27.91,27.95,27.87,27.94,93500.0,16.446,16.4695,16.4224,16.4636,93500.0
2018-03-27 13:00:00,27.94,27.98,27.9,27.9,97566.0,16.4636,16.4872,16.4401,16.4401,97566.0
2018-03-27 13:30:00,27.9,27.92,27.81,27.86,150084.0,16.4401,16.4519,16.387,16.4165,150084.0
2018-03-27 14:00:00,27.85,27.88,27.78,27.79,224382.0,16.4106,16.4283,16.3694,16.3752,224382.0
2018-03-27 14:30:00,27.79,27.85,27.75,27.79,195997.0,16.3752,16.4106,16.3517,16.3752,195997.0
2018-03-27 15:00:00,27.78,27.78,27.6,27.61,402452.0,16.3694,16.3694,16.2633,16.2692,402452.0
2018-03-27 15:30:00,27.62,27.63,27.46,27.59,702421.0,16.2751,16.281,16.1808,16.2574,702421.0
2018-03-28 09:30:00,27.51,27.66,27.45,27.66,556063.0,16.2103,16.2986,16.1749,16.2986,556063.0
2018-03-28 10:00:00,27.67,27.7,27.57,27.64,291277.0,16.3045,16.3222,16.2456,16.2869,291277.0
2018-03-28 10:30:00,27.64,27.66,27.51,27.59,212010.0,16.2869,16.2986,16.2103,16.2574,212010.0
2018-03-28 11:00:00,27.6,27.69,27.57,27.64,216783.0,16.2633,16.3163,16.2456,16.2869,216783.0
2018-03-28 11:30:00,27.64,27.88,27.61,27.81,215084.0,16.2869,16.4283,16.2692,16.387,215084.0
2018-03-28 12:00:00,27.82,27.92,27.76,27.84,159053.0,16.3929,16.4519,16.3576,16.4047,159053.0
2018-03-28 12:30:00,27.85,27.92,27.78,27.79,127739.0,16.4106,16.4519,16.3694,16.3752,127739.0
2018-03-28 13:00:00,27.79,27.84,27.73,27.82,212835.0,16.3752,16.4047,16.3399,16.3929,212835.0
2018-03-28 13:30:00,27.82,27.84,27.75,27.77,186076.0,16.3929,16.4047,16.3517,16.3635,186076.0
2018-03-28 14:00:00,27.78,27.81,27.72,27.74,162368.0,16.3694,16.387,16.334,16.3458,162368.0
2018-03-28 14:30:00,27.73,27.81,27.71,27.74,173568.0,16.3399,16.387,16.3281,16.3458,173568.0
2018-03-28 15:00:00,27.73,27.75,27.62,27.69,246807.0,16.3399,16.3517,16.2751,16.3163,246807.0
2018-03-28 15:30:00,27.69,27.73,27.65,27.66,322045.0,16.3163,16.3399,16.2928,16.2986,322045.0
2018-03-29 09:30:00,27.95,27.98,27.82,27.85,253340.0,16.4695,16.4872,16.3929,16.4106,253340.0
2018-03-29 10:00:00,27.85,27.86,27.73,27.74,526918.0,16.4106,16.4165,16.3399,16.3458,526918.0
2018-03-29 10:30:00,27.74,27.79,27.72,27.79,188136.0,16.3458,16.3752,16.334,16.3752,188136.0
2018-03-29 11:00:00,27.79,27.84,27.68,27.69,313141.0,16.3752,16.4047,16.3104,16.3163,313141.0
2018-03-29 11:30:00,27.69,27.73,27.61,27.73,163673.0,16.3163,16.3399,16.2692,16.3399,163673.0
2018-03-29 12:00:00,27.73,27.74,27.66,27.74,83943.0,16.3399,16.3458,16.2986,16.3458,83943.0
2018-03-29 12:30:00,27.74,27.77,27.72,27.75,90737.0,16.3458,16.3635,16.334,16.3517,90737.0
2018-03-29 13:00:00,27.76,27.81,27.72,27.8,105023.0,16.3576,16.387,16.334,16.3811,105023.0
2018-03-29 13:30:00,27.8,27.86,27.78,27.84,121136.0,16.3811,16.4165,16.3694,16.4047,121136.0
2018-03-29 14:00:00,27.83,27.89,27.83,27.87,127586.0,16.3988,16.4342,16.3988,16.4224,127586.0
2018-03-29 14:30:00,27.87,27.92,27.85,27.89,88156.0,16.4224,16.4519,16.4106,16.4342,88156.0
2018-03-29 15:00:00,27.89,27.94,27.82,27.86,116319.0,16.4342,16.4636,16.3929,16.4165,116319.0
2018-03-29 15:30:00,27.86,27.9,27.79,27.82,336053.0,16.4165,16.4401,16.3752,16.3929,336053.0
2018-04-02 09:30:00,27.79,27.81,27.72,27.76,100893.0,16.3752,16.387,16.334,16.3576,100893.0
2018-04-02 10:00:00,27.76,27.77,27.63,27.64,177508.0,16.3576,16.3635,16.281,16.2869,177508.0
2018-04-02 10:30:00,27.64,27.67,27.57,27.57,107135.0,16.2869,16.3045,16.2456,16.2456,107135.0
2018-04-02 11:00:00,27.57,27.57,27.49,27.55,128044.0,16.2456,16.2456,16.1985,16.2338,128044.0
2018-04-02 11:30:00,27.54,27.56,27.34,27.39,219095.0,16.2279,16.2397,16.1101,16.1395,219095.0
2018-04-02 12:00:00,27.39,27.44,27.35,27.42,146963.0,16.1395,16.169,16.116,16.1572,146963.0
2018-04-02 12:30:00,27.42,27.51,27.41,27.49,92912.0,16.1572,16.2103,16.1513,16.1985,92912.0
2018-04-02 13:00:00,27.48,27.5,27.38,27.38,105384.0,16.1926,16.2044,16.1337,16.1337,105384.0
2018-04-02 13:30:00,27.39,27.43,27.34,27.35,149498.0,16.1395,16.1631,16.1101,16.116,149498.0
2018-04-02 14:00:00,27.33,27.38,27.27,27.3,186690.0,16.1042,16.1337,16.0688,16.0865,186690.0
2018-04-02 14:30:00,27.29,27.36,27.25,27.33,189573.0,16.0806,16.1219,16.0571,16.1042,189573.0
2018-04-02 15:00:00,27.33,27.36,27.28,27.3,200629.0,16.1042,16.1219,16.0747,16.0865,200629.0
2018-04-02 15:30:00,27.3,27.45,27.27,27.41,536428.0,16.0865,16.1749,16.0688,16.1513,536428.0
2018-04-03 09:30:00,27.58,27.6,27.45,27.46,229017.0,16.2515,16.2633,16.1749,16.1808,229017.0
2018-04-03 10:00:00,27.46,27.49,27.4,27.46,146680.0,16.1808,16.1985,16.1454,16.1808,146680.0
2018-04-03 10:30:00,27.45,27.58,27.44,27.55,191417.0,16.1749,16.2515,16.169,16.2338,191417.0
2018-04-03 11:00:00,27.56,27.71,27.55,27.68,211826.0,16.2397,16.3281,16.2338,16.3104,211826.0
2018-04-03 11:30:00,27.68,27.73,27.63,27.63,141023.0,16.3104,16.3399,16.281,16.281,141023.0
2018-04-03 12:00:00,27.63,27.66,27.5,27.53,142453.0,16.281,16.2986,16.2044,16.222,142453.0
2018-04-03 12:30:00,27.53,27.6,27.52,27.56,100959.0,16.222,16.2633,16.2162,16.2397,100959.0
2018-04-03 13:00:00,27.55,27.64,27.52,27.61,90560.0,16.2338,16.2869,16.2162,16.2692,90560.0
2018-04-03 13:30:00,27.61,27.62,27.53,27.58,72316.0,16.2692,16.2751,16.222,16.2515,72316.0
2018-04-03 14:00:00,27.58,27.6,27.52,27.54,97943.0,16.2515,16.2633,16.2162,16.2279,97943.0
2018-04-03 14:30:00,27.54,27.68,27.51,27.64,184144.0,16.2279,16.3104,16.2103,16.2869,184144.0
2018-04-03 15:00:00,27.64,27.76,27.62,27.71,185832.0,16.2869,16.3576,16.2751,16.3281,185832.0
2018-04-03 15:30:00,27.71,27.73,27.64,27.68,307164.0,16.3281,16.3399,16.2869,16.3104,307164.0
2018-04-04 09:30:00,27.9,28.08,27.87,28.08,457345.0,16.4401,16.5461,16.4224,16.5461,457345.0
2018-04-04 10:00:00,28.07,28.15,28.01,28.13,266244.0,16.5402,16.5874,16.5049,16.5756,266244.0
2018-04-04 10:30:00,28.13,28.27,28.13,28.18,275419.0,16.5756,16.6581,16.5756,16.6051,275419.0
2018-04-04 11:00:00,28.17,28.2,28.09,28.18,159397.0,16.5992,16.6168,16.552,16.6051,159397.0
2018-04-04 11:30:00,28.18,28.21,28.09,28.14,122454.0,16.6051,16.6227,16.552,16.5815,122454.0
2018-04-04 12:00:00,28.13,28.23,28.11,28.2,127349.0,16.5756,16.6345,16.5638,16.6168,127349.0
2018-04-04 12:30:00,28.2,28.23,28.17,28.2,138598.0,16.6168,16.6345,16.5992,16.6168,138598.0
2018-04-04 13:00:00,28.2,28.2,28.11,28.13,96939.0,16.6168,16.6168,16.5638,16.5756,96939.0
2018-04-04 13:30:00,28.13,28.14,28.1,28.14,169583.0,16.5756,16.5815,16.5579,16.5815,169583.0
2018-04-04 14:00:00,28.14,28.25,28.14,28.25,105190.0,16.5815,16.6463,16.5815,16.6463,105190.0
2018-04-04 14:30:00,28.25,28.25,28.2,28.22,211020.0,16.6463,16.6463,16.6168,16.6286,211020.0
2018-04-04 15:00:00,28.22,28.3,28.21,28.29,128386.0,16.6286,16.6758,16.6227,16.6699,128386.0
2018-04-04 15:30:00,28.3,28.34,28.26,28.32,523436.0,16.6758,16.6993,16.6522,16.6876,523436.0
2018-04-05 09:30:00,28.64,28.68,28.56,28.61,498728.0,16.8761,16.8997,16.829,16.8584,498728.0
2018-04-05 10:00:00,28.61,28.73,28.6,28.7,201415.0,16.8584,16.9291,16.8525,16.9115,201415.0
2018-04-05 10:30:00,28.7,28.8,28.69,28.75,362796.0,16.9115,16.9704,16.9056,16.9409,362796.0
2018-04-05 11:00:00,28.74,28.87,28.73,28.85,168344.0,16.935,17.0116,16.9291,16.9999,168344.0
2018-04-05 11:30:00,28.85,28.89,28.79,28.85,152773.0,16.9999,17.0234,16.9645,16.9999,152773.0
2018-04-05 12:00:00,28.85,28.86,28.81,28.85,84902.0,16.9999,17.0057,16.9763,16.9999,84902.0
2018-04-05 12:30:00,28.85,28.89,28.82,28.87,97466.0,16.9999,17.0234,16.9822,17.0116,97466.0
2018-04-05 13:00:00,28.88,28.88,28.77,28.8,131925.0,17.0175,17.0175,16.9527,16.9704,131925.0
2018-04-05 13:30:00,28.8,28.83,28.76,28.8,121676.0,16.9704,16.9881,16.9468,16.9704,121676.0
2018-04-05 14:00:00,28.81,28.84,28.78,28.8,128715.0,16.9763,16.994,16.9586,16.9704,128715.0
2018-04-05 14:30:00,28.8,28.86,28.8,28.85,133804.0,16.9704,17.0057,16.9704,16.9999,133804.0
2018-04-05 15:00:00,28.84,28.87,28.82,28.84,143815.0,16.994,17.0116,16.9822,16.994,143815.0
2018-04-05 15:30:00,28.83,28.84,28.76,28.78,582727.0,16.9881,16.994,16.9468,16.9586,582727.0
2018-04-06 09:30:00,29.04,29.11,28.96,29.05,500675.0,17.1118,17.1531,17.0647,17.1177,500675.0
2018-04-06 10:00:00,29.05,29.09,29.02,29.04,197083.0,17.1177,17.1413,17.1,17.1118,197083.0
2018-04-06 10:30:00,29.04,29.1,29.01,29.04,245583.0,17.1118,17.1472,17.0941,17.1118,245583.0
2018-04-06 11:00:00,29.04,29.04,28.92,28.96,379026.0,17.1118,17.1118,17.0411,17.0647,379026.0
2018-04-06 11:30:00,28.96,29.08,28.95,29.08,197125.0,17.0647,17.1354,17.0588,17.1354,197125.0
2018-04-06 12:00:00,29.07,29.07,28.99,29.0,104508.0,17.1295,17.1295,17.0823,17.0882,104508.0
2018-04-06 12:30:00,28.99,29.13,28.99,29.12,116368.0,17.0823,17.1648,17.0823,17.1589,116368.0
2018-04-06 13:00:00,29.12,29.13,29.03,29.08,133440.0,17.1589,17.1648,17.1059,17.1354,133440.0
2018-04-06 13:30:00,29.08,29.09,28.92,28.93,128207.0,17.1354,17.1413,17.0411,17.047,128207.0
2018-04-06 14:00:00,28.93,28.97,28.82,28.85,220998.0,17.047,17.0706,16.9822,16.9999,220998.0
2018-04-06 14:30:00,28.84,28.87,28.75,28.78,207939.0,16.994,17.0116,16.9409,16.9586,207939.0
2018-04-06 15:00:00,28.79,28.84,28.74,28.8,226291.0,16.9645,16.994,16.935,16.9704,226291.0
2018-04-06 15:30:00,28.8,28.9,28.78,28.83,458209.0,16.9704,17.0293,16.9586,16.9881,458209.0
2018-04-09 09:30:00,29.2,29.21,29.03,29.04,375238.0,17.2061,17.212,17.1059,17.1118,375238.0
2018-04-09 10:00:00,29.04,29.1,28.99,29.09,155047.0,17.1118,17.1472,17.0823,17.1413,155047.0
2018-04-09 10:30:00,29.09,29.13,29.08,29.08,195302.0,17.1413,17.1648,17.1354,17.1354,195302.0
2018-04-09 11:00:00,29.08,29.11,29.06,29.09,152063.0,17.1354,17.1531,17.1236,17.1413,152063.0
2018-04-09 11:30:00,29.09,29.13,29.06,29.13,91922.0,17.1413,17.1648,17.1236,17.1648,91922.0
2018-04-09 12:00:00,29.13,29.19,29.12,29.17,73693.0,17.1648,17.2002,17.1589,17.1884,73693.0
2018-04-09 12:30:00,29.17,29.23,29.15,29.21,122581.0,17.1884,17.2238,17.1766,17.212,122581.0
2018-04-09 13:00:00,29.21,29.25,29.18,29.2,72430.0,17.212,17.2356,17.1943,17.2061,72430.0
2018-04-09 13:30:00,29.19,29.2,29.17,29.19,46190.0,17.2002,17.2061,17.1884,17.2002,46190.0
2018-04-09 14:00:00,29.19,29.2,29.1,29.12,86706.0,17.2002,17.2061,17.1472,17.1589,86706.0
2018-04-09 14:30:00,29.12,29.13,29.09,29.12,119212.0,17.1589,17.1648,17.1413,17.1589,119212.0
2018-04-09 15:00:00,29.12,29.17,29.05,29.07,202521.0,17.1589,17.1884,17.1177,17.1295,202521.0
2018-04-09 15:30:00,29.06,29.07,28.93,28.96,313626.0,17.1236,17.1295,17.047,17.0647,313626.0
2018-04-10 09:30:00,29.36,29.39,29.29,29.33,312852.0,17.3004,17.318,17.2591,17.2827,312852.0
2018-04-10 10:00:00,29.32,29.42,29.31,29.41,184653.0,17.2768,17.3357,17.2709,17.3298,184653.0
2018-04-10 10:30:00,29.4,29.48,29.4,29.45,176148.0,17.3239,17.3711,17.3239,17.3534,176148.0
2018-04-10 11:00:00,29.45,29.47,29.41,29.42,128834.0,17.3534,17.3652,17.3298,17.3357,128834.0
2018-04-10 11:30:00,29.41,29.47,29.37,29.45,139147.0,17.3298,17.3652,17.3063,17.3534,139147.0
2018-04-10 12:00:00,29.45,29.46,29.29,29.33,170149.0,17.3534,17.3593,17.2591,17.2827,170149.0
2018-04-10 12:30:00,29.33,29.52,29.33,29.49,256987.0,17.2827,17.3946,17.2827,17.377,256987.0
2018-04-10 13:00:00,29.5,29.51,29.44,29.47,144775.0,17.3829,17.3888,17.3475,17.3652,144775.0
2018-04-10 13:30:00,29.47,29.54,29.44,29.5,117100.0,17.3652,17.4064,17.3475,17.3829,117100.0
2018-04-10 14:00:00,29.5,29.54,29.46,29.47,90413.0,17.3829,17.4064,17.3593,17.3652,90413.0
2018-04-10 14:30:00,29.46,29.53,29.42,29.52,196875.0,17.3593,17.4005,17.3357,17.3946,196875.0
2018-04-10 15:00:00,29.53,29.57,29.47,29.49,185000.0,17.4005,17.4241,17.3652,17.377,185000.0
2018-04-10 15:30:00,29.49,29.5,29.39,29.41,344939.0,17.377,17.3829,17.318,17.3298,344939.0
2018-04-11 09:30:00,29.6,29.69,29.57,29.66,419553.0,17.4418,17.4948,17.4241,17.4771,419553.0
2018-04-11 10:00:00,29.65,29.67,29.61,29.62,253135.0,17.4713,17.483,17.4477,17.4536,253135.0
2018-04-11 10:30:00,29.62,29.65,29.54,29.55,172714.0,17.4536,17.4713,17.4064,17.4123,172714.0
2018-04-11 11:00:00,29.55,29.63,29.54,29.61,195423.0,17.4123,17.4595,17.4064,17.4477,195423.0
2018-04-11 11:30:00,29.61,29.65,29.58,29.65,89569.0,17.4477,17.4713,17.43,17.4713,89569.0
2018-04-11 12:00:00,29.65,29.7,29.63,29.64,91630.0,17.4713,17.5007,17.4595,17.4654,91630.0
2018-04-11 12:30:00,29.64,29.66,29.52,29.53,142285.0,17.4654,17.4771,17.3946,17.4005,142285.0
2018-04-11 13:00:00,29.54,29.57,29.5,29.54,98299.0,17.4064,17.4241,17.3829,17.4064,98299.0
2018-04-11 13:30:00,29.54,29.57,29.51,29.55,100463.0,17.4064,17.4241,17.3888,17.4123,100463.0
2018-04-11 14:00:00,29.55,29.59,29.44,29.48,118868.0,17.4123,17.4359,17.3475,17.3711,118868.0
2018-04-11 14:30:00,29.48,29.52,29.45,29.48,102303.0,17.3711,17.3946,17.3534,17.3711,102303.0
2018-04-11 15:00:00,29.48,29.49,29.39,29.42,116722.0,17.3711,17.377,17.318,17.3357,116722.0
2018-04-11 15:30:00,29.42,29.46,29.39,29.41,245508.0,17.3357,17.3593,17.318,17.3298,245508.0
2018-04-12 09:30:00,29.65,29.73,29.63,29.73,215644.0,17.4713,17.5184,17.4595,17.5184,215644.0
2018-04-12 10:00:00,29.72,29.81,29.72,29.78,176838.0,17.5125,17.5655,17.5125,17.5479,176838.0
2018-04-12 10:30:00,29.79,29.83,29.72,29.74,181896.0,17.5537,17.5773,17.5125,17.5243,181896.0
2018-04-12 11:00:00,29.73,29.8,29.72,29.78,219382.0,17.5184,17.5596,17.5125,17.5479,219382.0
2018-04-12 11:30:00,29.77,29.8,29.71,29.74,110019.0,17.542,17.5596,17.5066,17.5243,110019.0
2018-04-12 12:00:00,29.74,29.76,29.72,29.73,74441.0,17.5243,17.5361,17.5125,17.5184,74441.0
2018-04-12 12:30:00,29.74,29.75,29.72,29.74,61020.0,17.5243,17.5302,17.5125,17.5243,61020.0
2018-04-12 13:00:00,29.73,29.74,29.65,29.66,124968.0,17.5184,17.5243,17.4713,17.4771,124968.0
2018-04-12 13:30:00,29.66,29.74,29.64,29.7,111052.0,17.4771,17.5243,17.4654,17.5007,111052.0
2018-04-12 14:00:00,29.7,29.75,29.69,29.75,70132.0,17.5007,17.5302,17.4948,17.5302,70132.0
2018-04-12 14:30:00,29.75,29.76,29.71,29.75,90087.0,17.5302,17.5361,17.5066,17.5302,90087.0
2018-04-12 15:00:00,29.75,29.78,29.73,29.78,94698.0,17.5302,17.5479,17.5184,17.5479,94698.0
2018-04-12 15:30:00,29.77,29.78,29.73,29.74,267189.0,17.542,17.5479,17.5184,17.5243,267189.0
2018-04-13 09:30:00,29.84,29.84,29.76,29.79,200021.0,17.5832,17.5832,17.5361,17.5537,200021.0
2018-04-13 10:00:00,29.79,29.84,29.75,29.76,174767.0,17.5537,17.5832,17.5302,17.5361,174767.0
2018-04-13 10:30:00,29.76,29.76,29.69,29.69,181840.0,17.5361,17.5361,17.4948,17.4948,181840.0
2018-04-13 11:00:00,29.69,29.78,29.67,29.78,166692.0,17.4948,17.5479,17.483,17.5479,166692.0
2018-04-13 11:30:00,29.77,29.79,29.71,29.76,123815.0,17.542,17.5537,17.5066,17.5361,123815.0
2018-04-13 12:00:00,29.76,29.8,29.74,29.79,96674.0,17.5361,17.5596,17.5243,17.5537,96674.0
2018-04-13 12:30:00,29.79,29.81,29.76,29.8,64729.0,17.5537,17.5655,17.5361,17.5596,64729.0
2018-04-13 13:00:00,29.8,29.84,29.79,29.84,80027.0,17.5596,17.5832,17.5537,17.5832,80027.0
2018-04-13 13:30:00,29.84,29.85,29.8,29.82,115326.0,17.5832,17.5891,17.5596,17.5714,115326.0
2018-04-13 14:00:00,29.81,29.82,29.77,29.8,97632.0,17.5655,17.5714,17.542,17.5596,97632.0
2018-04-13 14:30:00,29.8,29.85,29.77,29.78,128517.0,17.5596,17.5891,17.542,17.5479,128517.0
2018-04-13 15:00:00,29.79,29.79,29.73,29.74,206580.0,17.5537,17.5537,17.5184,17.5243,206580.0
2018-04-13 15:30:00,29.75,29.82,29.72,29.76,293258.0,17.5302,17.5714,17.5125,17.5361,293258.0
2018-04-16 09:30:00,29.83,29.9,29.74,29.75,158025.0,17.5773,17.6186,17.5243,17.5302,158025.0
2018-04-16 10:00:00,29.76,29.9,29.75,29.9,162714.0,17.5361,17.6186,17.5302,17.6186,162714.0
2018-04-16 10:30:00,29.9,30.04,29.9,30.02,491555.0,17.6186,17.7011,17.6186,17.6893,491555.0
2018-04-16 11:00:00,30.02,30.04,29.88,29.93,200207.0,17.6893,17.7011,17.6068,17.6362,200207.0
2018-04-16 11:30:00,29.93,29.97,29.9,29.97,74233.0,17.6362,17.6598,17.6186,17.6598,74233.0
2018-04-16 12:00:00,29.97,29.99,29.95,29.95,68112.0,17.6598,17.6716,17.648,17.648,68112.0
2018-04-16 12:30:00,29.96,29.98,29.94,29.97,49472.0,17.6539,17.6657,17.6421,17.6598,49472.0
2018-04-16 13:00:00,29.98,29.99,29.96,29.97,67052.0,17.6657,17.6716,17.6539,17.6598,67052.0
2018-04-16 13:30:00,29.98,29.98,29.95,29.96,76625.0,17.6657,17.6657,17.648,17.6539,76625.0
2018-04-16 14:00:00,29.96,30.02,29.95,30.0,241633.0,17.6539,17.6893,17.648,17.6775,241633.0
2018-04-16 14:30:00,30.0,30.04,29.99,30.01,108997.0,17.6775,17.7011,17.6716,17.6834,108997.0
2018-04-16 15:00:00,30.01,30.01,29.97,30.0,106089.0,17.6834,17.6834,17.6598,17.6775,106089.0
2018-04-16 15:30:00,30.0,30.04,29.98,30.0,229991.0,17.6775,17.7011,17.6657,17.6775,229991.0
2018-04-17 09:30:00,29.94,29.98,29.81,29.82,310972.0,17.6421,17.6657,17.5655,17.5714,310972.0
2018-04-17 10:00:00,29.81,29.94,29.81,29.89,213424.0,17.5655,17.6421,17.5655,17.6127,213424.0
2018-04-17 10:30:00,29.89,29.94,29.87,29.94,181785.0,17.6127,17.6421,17.6009,17.6421,181785.0
2018-04-17 11:00:00,29.95,29.98,29.87,29.88,237175.0,17.648,17.6657,17.6009,17.6068,237175.0
2018-04-17 11:30:00,29.88,29.96,29.87,29.94,67701.0,17.6068,17.6539,17.6009,17.6421,67701.0
2018-04-17 12:00:00,29.94,29.96,29.93,29.94,69315.0,17.6421,17.6539,17.6362,17.6421,69315.0
2018-04-17 12:30:00,29.94,29.95,29.89,29.89,46523.0,17.6421,17.648,17.6127,17.6127,46523.0
2018-04-17 13:00:00,29.89,29.93,29.87,29.93,82505.0,17.6127,17.6362,17.6009,17.6362,82505.0
2018-04-17 13:30:00,29.93,29.93,29.9,29.91,54255.0,17.6362,17.6362,17.6186,17.6245,54255.0
2018-04-17 14:00:00,29.92,29.95,29.91,29.93,104271.0,17.6303,17.648,17.6245,17.6362,104271.0
2018-04-17 14:30:00,29.94,29.94,29.89,29.91,109732.0,17.6421,17.6421,17.6127,17.6245,109732.0
2018-04-17 15:00:00,29.91,29.93,29.89,29.89,173946.0,17.6245,17.6362,17.6127,17.6127,173946.0
2018-04-17 15:30:00,29.9,29.91,29.81,29.83,453359.0,17.6186,17.6245,17.5655,17.5773,453359.0
2018-04-18 09:30:00,29.82,29.91,29.77,29.77,438616.0,17.5714,17.6245,17.542,17.542,438616.0
2018-04-18 10:00:00,29.77,29.78,29.69,29.73,255208.0,17.542,17.5479,17.4948,17.5184,255208.0
2018-04-18 10:30:00,29.73,29.8,29.73,29.75,460495.0,17.5184,17.5596,17.5184,17.5302,460495.0
2018-04-18 11:00:00,29.75,29.78,29.7,29.71,256119.0,17.5302,17.5479,17.5007,17.5066,256119.0
2018-04-18 11:30:00,29.72,29.76,29.69,29.74,97080.0,17.5125,17.5361,17.4948,17.5243,97080.0
2018-04-18 12:00:00,29.74,29.76,29.74,29.76,68298.0,17.5243,17.5361,17.5243,17.5361,68298.0
2018-04-18 12:30:00,29.76,29.76,29.73,29.75,80016.0,17.5361,17.5361,17.5184,17.5302,80016.0
2018-04-18 13:00:00,29.75,29.76,29.74,29.76,52489.0,17.5302,17.5361,17.5243,17.5361,52489.0
2018-04-18 13:30:00,29.76,29.76,29.73,29.75,70009.0,17.5361,17.5361,17.5184,17.5302,70009.0
2018-04-18 14:00:00,29.75,29.78,29.73,29.75,245118.0,17.5302,17.5479,17.5184,17.5302,245118.0
2018-04-18 14:30:00,29.76,29.76,29.74,29.75,143568.0,17.5361,17.5361,17.5243,17.5302,143568.0
2018-04-18 15:00:00,29.74,29.78,29.74,29.78,124527.0,17.5243,17.5479,17.5243,17.5479,124527.0
2018-04-18 15:30:00,29.78,29.78,29.72,29.74,434845.0,17.5479,17.5479,17.5125,17.5243,434845.0
2018-04-19 09:30:00,29.7,29.77,29.7,29.73,303756.0,17.5007,17.542,17.5007,17.5184,303756.0
2018-04-19 10:00:00,29.73,29.78,29.68,29.75,226690.0,17.5184,17.5479,17.4889,17.5302,226690.0
2018-04-19 10:30:00,29.75,29.78,29.67,29.7,356509.0,17.5302,17.5479,17.483,17.5007,356509.0
2018-04-19 11:00:00,29.7,29.72,29.63,29.65,246580.0,17.5007,17.5125,17.4595,17.4713,246580.0
2018-04-19 11:30:00,29.66,29.66,29.56,29.56,97152.0,17.4771,17.4771,17.4182,17.4182,97152.0
2018-04-19 12:00:00,29.56,29.59,29.53,29.54,64388.0,17.4182,17.4359,17.4005,17.4064,64388.0
2018-04-19 12:30:00,29.55,29.55,29.51,29.52,93740.0,17.4123,17.4123,17.3888,17.3946,93740.0
2018-04-19 13:00:00,29.51,29.51,29.4,29.41,173398.0,17.3888,17.3888,17.3239,17.3298,173398.0
2018-04-19 13:30:00,29.41,29.48,29.41,29.44,96268.0,17.3298,17.3711,17.3298,17.3475,96268.0
2018-04-19 14:00:00,29.44,29.46,29.39,29.44,130224.0,17.3475,17.3593,17.318,17.3475,130224.0
2018-04-19 14:30:00,29.43,29.46,29.42,29.45,111150.0,17.3416,17.3593,17.3357,17.3534,111150.0
2018-04-19 15:00:00,29.45,29.48,29.44,29.46,92738.0,17.3534,17.3711,17.3475,17.3593,92738.0
2018-04-19 15:30:00,29.47,29.52,29.44,29.46,529023.0,17.3652,17.3946,17.3475,17.3593,529023.0
2018-04-20 09:30:00,29.79,29.8,29.68,29.7,332115.0,17.5537,17.5596,17.4889,17.5007,332115.0
2018-04-20 10:00:00,29.7,29.7,29.63,29.69,237605.0,17.5007,17.5007,17.4595,17.4948,237605.0
2018-04-20 10:30:00,29.7,29.71,29.63,29.67,355584.0,17.5007,17.5066,17.4595,17.483,355584.0
2018-04-20 11:00:00,29.66,29.74,29.63,29.71,322508.0,17.4771,17.5243,17.4595,17.5066,322508.0
2018-04-20 11:30:00,29.71,29.85,29.7,29.82,181032.0,17.5066,17.5891,17.5007,17.5714,181032.0
2018-04-20 12:00:00,29.82,29.93,29.82,29.92,234836.0,17.5714,17.6362,17.5714,17.6303,234836.0
2018-04-20 12:30:00,29.92,29.93,29.84,29.85,178230.0,17.6303,17.6362,17.5832,17.5891,178230.0
2018-04-20 13:00:00,29.85,29.86,29.76,29.79,298523.0,17.5891,17.595,17.5361,17.5537,298523.0
2018-04-20 13:30:00,29.8,29.86,29.78,29.83,120921.0,17.5596,17.595,17.5479,17.5773,120921.0
2018-04-20 14:00:00,29.83,29.84,29.77,29.79,118860.0,17.5773,17.5832,17.542,17.5537,118860.0
2018-04-20 14:30:00,29.8,29.8,29.75,29.77,109443.0,17.5596,17.5596,17.5302,17.542,109443.0
2018-04-20 15:00:00,29.78,29.78,29.73,29.76,138036.0,17.5479,17.5479,17.5184,17.5361,138036.0
2018-04-20 15:30:00,29.76,29.78,29.72,29.74,567448.0,17.5361,17.5479,17.5125,17.5243,567448.0
2018-04-23 09:30:00,29.86,29.97,29.83,29.96,284929.0,17.595,17.6598,17.5773,17.6539,284929.0
2018-04-23 10:00:00,29.97,30.03,29.94,30.02,209997.0,17.6598,17.6952,17.6421,17.6893,209997.0
2018-04-23 10:30:00,30.02,30.1,29.99,30.08,235176.0,17.6893,17.7364,17.6716,17.7246,235176.0
2018-04-23 11:00:00,30.08,30.17,30.05,30.17,375286.0,17.7246,17.7777,17.707,17.7777,375286.0
2018-04-23 11:30:00,30.17,30.2,30.14,30.18,182328.0,17.7777,17.7953,17.76,17.7836,182328.0
2018-04-23 12:00:00,30.18,30.2,30.11,30.12,154783.0,17.7836,17.7953,17.7423,17.7482,154783.0
2018-04-23 12:30:00,30.13,30.14,30.11,30.13,83891.0,17.7541,17.76,17.7423,17.7541,83891.0
2018-04-23 13:00:00,30.13,30.14,30.08,30.09,96183.0,17.7541,17.76,17.7246,17.7305,96183.0
2018-04-23 13:30:00,30.1,30.13,30.07,30.13,85655.0,17.7364,17.7541,17.7187,17.7541,85655.0
2018-04-23 14:00:00,30.13,30.13,30.04,30.07,143361.0,17.7541,17.7541,17.7011,17.7187,143361.0
2018-04-23 14:30:00,30.06,30.08,29.98,30.0,123009.0,17.7128,17.7246,17.6657,17.6775,123009.0
2018-04-23 15:00:00,29.99,30.04,29.99,30.04,111747.0,17.6716,17.7011,17.6716,17.7011,111747.0
2018-04-23 15:30:00,30.03,30.09,30.03,30.08,256465.0,17.6952,17.7305,17.6952,17.7246,256465.0
2018-04-24 09:30:00,29.9,29.96,29.86,29.87,321795.0,17.6186,17.6539,17.595,17.6009,321795.0
2018-04-24 10:00:00,29.88,29.98,29.86,29.91,243864.0,17.6068,17.6657,17.595,17.6245,243864.0
2018-04-24 10:30:00,29.92,29.99,29.9,29.94,132676.0,17.6303,17.6716,17.6186,17.6421,132676.0
2018-04-24 11:00:00,29.93,29.99,29.89,29.98,164837.0,17.6362,17.6716,17.6127,17.6657,164837.0
2018-04-24 11:30:00,29.98,30.02,29.96,29.97,79903.0,17.6657,17.6893,17.6539,17.6598,79903.0
2018-04-24 12:00:00,29.97,30.01,29.96,29.97,95469.0,17.6598,17.6834,17.6539,17.6598,95469.0
2018-04-24 12:30:00,29.97,29.98,29.89,29.89,82614.0,17.6598,17.6657,17.6127,17.6127,82614.0
2018-04-24 13:00:00,29.9,29.92,29.85,29.86,92482.0,17.6186,17.6303,17.5891,17.595,92482.0
2018-04-24 13:30:00,29.86,29.88,29.78,29.8,139527.0,17.595,17.6068,17.5479,17.5596,139527.0
2018-04-24 14:00:00,29.8,29.8,29.73,29.74,80814.0,17.5596,17.5596,17.5184,17.5243,80814.0
2018-04-24 14:30:00,29.74,29.78,29.69,29.77,118982.0,17.5243,17.5479,17.4948,17.542,118982.0
2018-04-24 15:00:00,29.77,29.83,29.76,29.8,140063.0,17.542,17.5773,17.5361,17.5596,140063.0
2018-04-24 15:30:00,29.8,29.86,29.71,29.84,494900.0,17.5596,17.595,17.5066,17.5832,494900.0
2018-04-25 09:30:00,29.49,29.49,29.33,29.48,265580.0,17.377,17.377,17.2827,17.3711,265580.0
2018-04-25 10:00:00,29.49,29.54,29.47,29.49,178383.0,17.377,17.4064,17.3652,17.377,178383.0
2018-04-25 10:30:00,29.48,29.54,29.42,29.44,239654.0,17.3711,17.4064,17.3357,17.3475,239654.0
2018-04-25 11:00:00,29.45,29.52,29.42,29.51,210559.0,17.3534,17.3946,17.3357,17.3888,210559.0
2018-04-25 11:30:00,29.51,29.56,29.48,29.52,105583.0,17.3888,17.4182,17.3711,17.3946,105583.0
2018-04-25 12:00:00,29.53,29.53,29.49,29.5,107712.0,17.4005,17.4005,17.377,17.3829,107712.0
2018-04-25 12:30:00,29.5,29.52,29.46,29.47,100780.0,17.3829,17.3946,17.3593,17.3652,100780.0
2018-04-25 13:00:00,29.47,29.5,29.4,29.45,157911.0,17.3652,17.3829,17.3239,17.3534,157911.0
2018-04-25 13:30:00,29.45,29.52,29.45,29.51,82016.0,17.3534,17.3946,17.3534,17.3888,82016.0
2018-04-25 14:00:00,29.51,29.54,29.49,29.51,119886.0,17.3888,17.4064,17.377,17.3888,119886.0
2018-04-25 14:30:00,29.52,29.59,29.5,29.59,83626.0,17.3946,17.4359,17.3829,17.4359,83626.0
2018-04-25 15:00:00,29.59,29.61,29.57,29.58,109727.0,17.4359,17.4477,17.4241,17.43,109727.0
2018-04-25 15:30:00,29.58,29.61,29.49,29.56,428519.0,17.43,17.4477,17.377,17.4182,428519.0
2018-04-26 09:30:00,29.88,29.88,29.77,29.82,261261.0,17.6068,17.6068,17.542,17.5714,261261.0
2018-04-26 10:00:00,29.82,29.87,29.79,29.81,171222.0,17.5714,17.6009,17.5537,17.5655,171222.0
2018-04-26 10:30:00,29.8,29.81,29.73,29.78,238258.0,17.5596,17.5655,17.5184,17.5479,238258.0
2018-04-26 11:00:00,29.78,29.9,29.77,29.88,218237.0,17.5479,17.6186,17.542,17.6068,218237.0
2018-04-26 11:30:00,29.88,29.91,29.84,29.89,124013.0,17.6068,17.6245,17.5832,17.6127,124013.0
2018-04-26 12:00:00,29.89,29.94,29.88,29.94,79127.0,17.6127,17.6421,17.6068,17.6421,79127.0
2018-04-26 12:30:00,29.94,29.94,29.9,29.92,69571.0,17.6421,17.6421,17.6186,17.6303,69571.0
2018-04-26 13:00:00,29.92,29.96,29.91,29.96,82984.0,17.6303,17.6539,17.6245,17.6539,82984.0
2018-04-26 13:30:00,29.96,29.96,29.92,29.95,72979.0,17.6539,17.6539,17.6303,17.648,72979.0
2018-04-26 14:00:00,29.95,29.97,29.94,29.96,97715.0,17.648,17.6598,17.6421,17.6539,97715.0
2018-04-26 14:30:00,29.96,29.99,29.95,29.96,102351.0,17.6539,17.6716,17.648,17.6539,102351.0
2018-04-26 15:00:00,29.96,29.98,29.95,29.98,135026.0,17.6539,17.6657,17.648,17.6657,135026.0
2018-04-26 15:30:00,29.98,30.0,29.9,29.95,339016.0,17.6657,17.6775,17.6186,17.648,339016.0
2018-04-27 09:30:00,29.25,29.3,29.18,29.21,688714.0,17.2356,17.265,17.1943,17.212,688714.0
2018-04-27 10:00:00,29.2,29.33,29.19,29.27,319747.0,17.2061,17.2827,17.2002,17.2473,319747.0
2018-04-27 10:30:00,29.26,29.37,29.25,29.36,219564.0,17.2414,17.3063,17.2356,17.3004,219564.0
2018-04-27 11:00:00,29.35,29.44,29.32,29.41,258280.0,17.2945,17.3475,17.2768,17.3298,258280.0
2018-04-27 11:30:00,29.41,29.5,29.4,29.5,81479.0,17.3298,17.3829,17.3239,17.3829,81479.0
2018-04-27 12:00:00,29.5,29.51,29.46,29.47,81868.0,17.3829,17.3888,17.3593,17.3652,81868.0
2018-04-27 12:30:00,29.47,29.5,29.44,29.49,85296.0,17.3652,17.3829,17.3475,17.377,85296.0
2018-04-27 13:00:00,29.49,29.5,29.43,29.46,101136.0,17.377,17.3829,17.3416,17.3593,101136.0
2018-04-27 13:30:00,29.46,29.48,29.44,29.45,64131.0,17.3593,17.3711,17.3475,17.3534,64131.0
2018-04-27 14:00:00,29.45,29.47,29.43,29.47,85177.0,17.3534,17.3652,17.3416,17.3652,85177.0
2018-04-27 14:30:00,29.46,29.51,29.44,29.51,131163.0,17.3593,17.3888,17.3475,17.3888,131163.0
2018-04-27 15:00:00,29.51,29.54,29.49,29.52,89063.0,17.3888,17.4064,17.377,17.3946,89063.0
2018-04-27 15:30:00,29.52,29.56,29.5,29.51,317546.0,17.3946,17.4182,17.3829,17.3888,317546.0
2018-04-30 09:30:00,29.5,29.57,29.46,29.52,318661.0,17.3829,17.4241,17.3593,17.3946,318661.0
2018-04-30 10:00:00,29.51,29.6,29.51,29.57,197677.0,17.3888,17.4418,17.3888,17.4241,197677.0
2018-04-30 10:30:00,29.57,29.57,29.49,29.53,187910.0,17.4241,17.4241,17.377,17.4005,187910.0
2018-04-30 11:00:00,29.53,29.59,29.52,29.52,178907.0,17.4005,17.4359,17.3946,17.3946,178907.0
2018-04-30 11:30:00,29.52,29.53,29.44,29.45,136092.0,17.3946,17.4005,17.3475,17.3534,136092.0
2018-04-30 12:00:00,29.45,29.46,29.4,29.45,103996.0,17.3534,17.3593,17.3239,17.3534,103996.0
2018-04-30 12:30:00,29.44,29.46,29.4,29.43,82166.0,17.3475,17.3593,17.3239,17.3416,82166.0
2018-04-30 13:00:00,29.43,29.46,29.41,29.44,65805.0,17.3416,17.3593,17.3298,17.3475,65805.0
2018-04-30 13:30:00,29.44,29.48,29.43,29.47,89297.0,17.3475,17.3711,17.3416,17.3652,89297.0
2018-04-30 14:00:00,29.47,29.47,29.41,29.46,124731.0,17.3652,17.3652,17.3298,17.3593,124731.0
2018-04-30 14:30:00,29.46,29.46,29.41,29.42,118740.0,17.3593,17.3593,17.3298,17.3357,118740.0
2018-04-30 15:00:00,29.42,29.45,29.41,29.42,204110.0,17.3357,17.3534,17.3298,17.3357,204110.0
2018-04-30 15:30:00,29.42,29.46,29.4,29.41,577709.0,17.3357,17.3593,17.3239,17.3298,577709.0
2018-05-01 09:30:00,29.27,29.28,29.1,29.12,161761.0,17.2473,17.2532,17.1472,17.1589,161761.0
2018-05-01 10:00:00,29.13,29.24,29.07,29.14,135257.0,17.1648,17.2297,17.1295,17.1707,135257.0
2018-05-01 10:30:00,29.14,29.14,29.02,29.03,176874.0,17.1707,17.1707,17.1,17.1059,176874.0
2018-05-01 11:00:00,29.02,29.05,28.97,29.03,201240.0,17.1,17.1177,17.0706,17.1059,201240.0
2018-05-01 11:30:00,29.02,29.05,28.97,28.98,62801.0,17.1,17.1177,17.0706,17.0765,62801.0
2018-05-01 12:00:00,28.99,29.03,28.98,29.03,73734.0,17.0823,17.1059,17.0765,17.1059,73734.0
2018-05-01 12:30:00,29.03,29.06,29.02,29.04,76858.0,17.1059,17.1236,17.1,17.1118,76858.0
2018-05-01 13:00:00,29.03,29.03,29.0,29.01,77728.0,17.1059,17.1059,17.0882,17.0941,77728.0
2018-05-01 13:30:00,29.0,29.13,29.0,29.12,115341.0,17.0882,17.1648,17.0882,17.1589,115341.0
2018-05-01 14:00:00,29.12,29.15,29.07,29.07,133883.0,17.1589,17.1766,17.1295,17.1295,133883.0
2018-05-01 14:30:00,29.08,29.11,29.07,29.09,65872.0,17.1354,17.1531,17.1295,17.1413,65872.0
2018-05-01 15:00:00,29.09,29.1,29.01,29.02,115647.0,17.1413,17.1472,17.0941,17.1,115647.0
2018-05-01 15:30:00,29.02,29.13,29.02,29.13,283398.0,17.1,17.1648,17.1,17.1648,283398.0
2018-05-02 09:30:00,29.36,29.37,29.27,29.31,250694.0,17.3004,17.3063,17.2473,17.2709,250694.0
2018-05-02 10:00:00,29.3,29.36,29.26,29.29,171382.0,17.265,17.3004,17.2414,17.2591,171382.0
2018-05-02 10:30:00,29.3,29.37,29.29,29.32,122152.0,17.265,17.3063,17.2591,17.2768,122152.0
2018-05-02 11:00:00,29.32,29.37,29.3,29.35,126574.0,17.2768,17.3063,17.265,17.2945,126574.0
2018-05-02 11:30:00,29.36,29.36,29.24,29.28,118540.0,17.3004,17.3004,17.2297,17.2532,118540.0
2018-05-02 12:00:00,29.28,29.32,29.27,29.29,74647.0,17.2532,17.2768,17.2473,17.2591,74647.0
2018-05-02 12:30:00,29.29,29.33,29.29,29.33,66872.0,17.2591,17.2827,17.2591,17.2827,66872.0
2018-05-02 13:00:00,29.33,29.34,29.31,29.34,56989.0,17.2827,17.2886,17.2709,17.2886,56989.0
2018-05-02 13:30:00,29.34,29.36,29.3,29.33,82661.0,17.2886,17.3004,17.265,17.2827,82661.0
2018-05-02 14:00:00,29.32,29.44,29.31,29.37,170424.0,17.2768,17.3475,17.2709,17.3063,170424.0
2018-05-02 14:30:00,29.36,29.38,29.23,29.25,183195.0,17.3004,17.3122,17.2238,17.2356,183195.0
2018-05-02 15:00:00,29.25,29.26,29.16,29.19,161110.0,17.2356,17.2414,17.1825,17.2002,161110.0
2018-05-02 15:30:00,29.18,29.18,29.06,29.12,739041.0,17.1943,17.1943,17.1236,17.1589,739041.0
2018-05-03 09:30:00,28.88,29.05,28.82,28.87,1006533.0,17.0175,17.1177,16.9822,17.0116,1006533.0
2018-05-03 10:00:00,28.88,28.9,28.72,28.76,218894.0,17.0175,17.0293,16.9232,16.9468,218894.0
2018-05-03 10:30:00,28.76,28.77,28.64,28.67,265858.0,16.9468,16.9527,16.8761,16.8938,265858.0
2018-05-03 11:00:00,28.67,28.8,28.66,28.73,157625.0,16.8938,16.9704,16.8879,16.9291,157625.0
2018-05-03 11:30:00,28.74,28.85,28.73,28.85,151744.0,16.935,16.9999,16.9291,16.9999,151744.0
2018-05-03 12:00:00,28.85,28.86,28.78,28.8,67774.0,16.9999,17.0057,16.9586,16.9704,67774.0
2018-05-03 12:30:00,28.8,29.01,28.8,29.0,119361.0,16.9704,17.0941,16.9704,17.0882,119361.0
2018-05-03 13:00:00,29.0,29.01,28.91,28.93,129244.0,17.0882,17.0941,17.0352,17.047,129244.0
2018-05-03 13:30:00,28.93,29.03,28.93,28.97,117442.0,17.047,17.1059,17.047,17.0706,117442.0
2018-05-03 14:00:00,28.96,28.99,28.92,28.95,87360.0,17.0647,17.0823,17.0411,17.0588,87360.0
2018-05-03 14:30:00,28.96,29.01,28.9,28.92,184126.0,17.0647,17.0941,17.0293,17.0411,184126.0
2018-05-03 15:00:00,28.93,28.96,28.92,28.96,141758.0,17.047,17.0647,17.0411,17.0647,141758.0
2018-05-03 15:30:00,28.96,28.99,28.91,28.98,326399.0,17.0647,17.0823,17.0352,17.0765,326399.0
2018-05-04 09:30:00,28.69,28.85,28.66,28.83,383397.0,16.9056,16.9999,16.8879,16.9881,383397.0
2018-05-04 10:00:00,28.84,28.85,28.76,28.79,443246.0,16.994,16.9999,16.9468,16.9645,443246.0
2018-05-04 10:30:00,28.79,28.88,28.79,28.84,366293.0,16.9645,17.0175,16.9645,16.994,366293.0
2018-05-04 11:00:00,28.83,28.89,28.79,28.89,220702.0,16.9881,17.0234,16.9645,17.0234,220702.0
2018-05-04 11:30:00,28.88,28.9,28.81,28.83,134383.0,17.0175,17.0293,16.9763,16.9881,134383.0
2018-05-04 12:00:00,28.83,28.89,28.82,28.87,64315.0,16.9881,17.0234,16.9822,17.0116,64315.0
2018-05-04 12:30:00,28.86,28.87,28.84,28.86,61960.0,17.0057,17.0116,16.994,17.0057,61960.0
2018-05-04 13:00:00,28.86,28.86,28.81,28.84,70601.0,17.0057,17.0057,16.9763,16.994,70601.0
2018-05-04 13:30:00,28.84,28.87,28.82,28.87,75437.0,16.994,17.0116,16.9822,17.0116,75437.0
2018-05-04 14:00:00,28.87,28.89,28.85,28.89,100085.0,17.0116,17.0234,16.9999,17.0234,100085.0
2018-05-04 14:30:00,28.89,28.91,28.86,28.89,110737.0,17.0234,17.0352,17.0057,17.0234,110737.0
2018-05-04 15:00:00,28.89,28.89,28.84,28.86,125341.0,17.0234,17.0234,16.994,17.0057,125341.0
2018-05-04 15:30:00,28.85,28.9,28.82,28.85,475078.0,16.9999,17.0293,16.9822,16.9999,475078.0
2018-05-07 09:30:00,28.93,29.06,28.86,29.01,122628.0,17.047,17.1236,17.0057,17.0941,122628.0
2018-05-07 10:00:00,29.01,29.01,28.91,28.93,111831.0,17.0941,17.0941,17.0352,17.047,111831.0
2018-05-07 10:30:00,28.93,28.96,28.89,28.93,125699.0,17.047,17.0647,17.0234,17.047,125699.0
2018-05-07 11:00:00,28.92,28.95,28.91,28.93,115137.0,17.0411,17.0588,17.0352,17.047,115137.0
2018-05-07 11:30:00,28.93,28.96,28.91,28.92,119118.0,17.047,17.0647,17.0352,17.0411,119118.0
2018-05-07 12:00:00,28.92,28.92,28.86,28.88,199042.0,17.0411,17.0411,17.0057,17.0175,199042.0
2018-05-07 12:30:00,28.89,28.89,28.85,28.86,100414.0,17.0234,17.0234,16.9999,17.0057,100414.0
2018-05-07 13:00:00,28.86,28.86,28.79,28.8,90518.0,17.0057,17.0057,16.9645,16.9704,90518.0
2018-05-07 13:30:00,28.8,28.83,28.78,28.81,144965.0,16.9704,16.9881,16.9586,16.9763,144965.0
2018-05-07 14:00:00,28.81,28.89,28.81,28.88,94229.0,16.9763,17.0234,16.9763,17.0175,94229.0
2018-05-07 14:30:00,28.87,28.88,28.79,28.8,227515.0,17.0116,17.0175,16.9645,16.9704,227515.0
2018-05-07 15:00:00,28.8,28.83,28.74,28.79,187285.0,16.9704,16.9881,16.935,16.9645,187285.0
2018-05-07 15:30:00,28.78,28.87,28.78,28.84,382481.0,16.9586,17.0116,16.9586,16.994,382481.0
2018-05-08 09:30:00,28.57,28.57,28.4,28.43,401023.0,16.8349,16.8349,16.7347,16.7524,401023.0
2018-05-08 10:00:00,28.43,28.46,28.39,28.4,454704.0,16.7524,16.77,16.7288,16.7347,454704.0
2018-05-08 10:30:00,28.41,28.54,28.41,28.43,433223.0,16.7406,16.8172,16.7406,16.7524,433223.0
2018-05-08 11:00:00,28.43,28.47,28.37,28.44,531734.0,16.7524,16.7759,16.717,16.7583,531734.0
2018-05-08 11:30:00,28.44,28.57,28.42,28.53,254979.0,16.7583,16.8349,16.7465,16.8113,254979.0
2018-05-08 12:00:00,28.53,28.55,28.5,28.52,134792.0,16.8113,16.8231,16.7936,16.8054,134792.0
2018-05-08 12:30:00,28.52,28.52,28.46,28.48,87165.0,16.8054,16.8054,16.77,16.7818,87165.0
2018-05-08 13:00:00,28.48,28.5,28.45,28.49,79457.0,16.7818,16.7936,16.7642,16.7877,79457.0
2018-05-08 13:30:00,28.49,28.51,28.46,28.5,124453.0,16.7877,16.7995,16.77,16.7936,124453.0
2018-05-08 14:00:00,28.5,28.55,28.49,28.51,158533.0,16.7936,16.8231,16.7877,16.7995,158533.0
2018-05-08 14:30:00,28.51,28.52,28.45,28.49,144640.0,16.7995,16.8054,16.7642,16.7877,144640.0
2018-05-08 15:00:00,28.48,28.56,28.47,28.53,132675.0,16.7818,16.829,16.7759,16.8113,132675.0
2018-05-08 15:30:00,28.52,28.56,28.5,28.55,365033.0,16.8054,16.829,16.7936,16.8231,365033.0
2018-05-09 09:30:00,28.89,28.91,28.68,28.75,540982.0,17.0234,17.0352,16.8997,16.9409,540982.0
2018-05-09 10:00:00,28.75,28.88,28.73,28.8,342375.0,16.9409,17.0175,16.9291,16.9704,342375.0
2018-05-09 10:30:00,28.79,28.81,28.71,28.73,247991.0,16.9645,16.9763,16.9174,16.9291,247991.0
2018-05-09 11:00:00,28.74,28.76,28.64,28.69,345575.0,16.935,16.9468,16.8761,16.9056,345575.0
2018-05-09 11:30:00,28.69,28.75,28.65,28.75,113701.0,16.9056,16.9409,16.882,16.9409,113701.0
2018-05-09 12:00:00,28.75,28.84,28.74,28.83,111099.0,16.9409,16.994,16.935,16.9881,111099.0
2018-05-09 12:30:00,28.83,28.84,28.78,28.81,112559.0,16.9881,16.994,16.9586,16.9763,112559.0
2018-05-09 13:00:00,28.8,28.83,28.78,28.8,108864.0,16.9704,16.9881,16.9586,16.9704,108864.0
2018-05-09 13:30:00,28.8,28.8,28.76,28.77,81960.0,16.9704,16.9704,16.9468,16.9527,81960.0
2018-05-09 14:00:00,28.77,28.82,28.75,28.8,123483.0,16.9527,16.9822,16.9409,16.9704,123483.0
2018-05-09 14:30:00,28.79,28.8,28.76,28.8,112414.0,16.9645,16.9704,16.9468,16.9704,112414.0
2018-05-09 15:00:00,28.79,28.8,28.78,28.79,102971.0,16.9645,16.9704,16.9586,16.9645,102971.0
2018-05-09 15:30:00,28.78,28.84,28.76,28.8,411347.0,16.9586,16.994,16.9468,16.9704,411347.0
2018-05-10 09:30:00,28.66,28.69,28.56,28.59,329503.0,16.8879,16.9056,16.829,16.8466,329503.0
2018-05-10 10:00:00,28.58,28.61,28.54,28.58,254967.0,16.8408,16.8584,16.8172,16.8408,254967.0
2018-05-10 10:30:00,28.59,28.61,28.53,28.56,130185.0,16.8466,16.8584,16.8113,16.829,130185.0
2018-05-10 11:00:00,28.57,28.73,28.55,28.73,335704.0,16.8349,16.9291,16.8231,16.9291,335704.0
2018-05-10 11:30:00,28.73,28.76,28.72,28.75,127339.0,16.9291,16.9468,16.9232,16.9409,127339.0
2018-05-10 12:00:00,28.75,28.76,28.74,28.74,93108.0,16.9409,16.9468,16.935,16.935,93108.0
2018-05-10 12:30:00,28.75,28.75,28.72,28.73,61272.0,16.9409,16.9409,16.9232,16.9291,61272.0
2018-05-10 13:00:00,28.73,28.75,28.72,28.74,68991.0,16.9291,16.9409,16.9232,16.935,68991.0
2018-05-10 13:30:00,28.74,28.75,28.72,28.74,101566.0,16.935,16.9409,16.9232,16.935,101566.0
2018-05-10 14:00:00,28.74,28.74,28.7,28.71,108641.0,16.935,16.935,16.9115,16.9174,108641.0
2018-05-10 14:30:00,28.7,28.74,28.69,28.74,124627.0,16.9115,16.935,16.9056,16.935,124627.0
2018-05-10 15:00:00,28.73,28.75,28.72,28.74,132668.0,16.9291,16.9409,16.9232,16.935,132668.0
2018-05-10 15:30:00,28.74,28.81,28.71,28.78,422484.0,16.935,16.9763,16.9174,16.9586,422484.0
2018-05-11 09:30:00,29.02,29.06,28.97,29.01,327981.0,17.1,17.1236,17.0706,17.0941,327981.0
2018-05-11 10:00:00,29.01,29.02,28.94,28.97,225549.0,17.0941,17.1,17.0529,17.0706,225549.0
2018-05-11 10:30:00,28.97,28.98,28.88,28.94,325569.0,17.0706,17.0765,17.0175,17.0529,325569.0
2018-05-11 11:00:00,28.94,28.95,28.87,28.88,149019.0,17.0529,17.0588,17.0116,17.0175,149019.0
2018-05-11 11:30:00,28.88,28.9,28.82,28.83,94273.0,17.0175,17.0293,16.9822,16.9881,94273.0
2018-05-11 12:00:00,28.84,28.84,28.79,28.8,81295.0,16.994,16.994,16.9645,16.9704,81295.0
2018-05-11 12:30:00,28.81,28.81,28.78,28.8,62301.0,16.9763,16.9763,16.9586,16.9704,62301.0
2018-05-11 13:00:00,28.8,28.81,28.78,28.8,68511.0,16.9704,16.9763,16.9586,16.9704,68511.0
2018-05-11 13:30:00,28.8,28.85,28.79,28.84,80444.0,16.9704,16.9999,16.9645,16.994,80444.0
2018-05-11 14:00:00,28.85,28.86,28.81,28.81,123309.0,16.9999,17.0057,16.9763,16.9763,123309.0
2018-05-11 14:30:00,28.81,28.82,28.77,28.77,323765.0,16.9763,16.9822,16.9527,16.9527,323765.0
2018-05-11 15:00:00,28.78,28.78,28.76,28.77,160246.0,16.9586,16.9586,16.9468,16.9527,160246.0
2018-05-11 15:30:00,28.76,28.81,28.75,28.77,369964.0,16.9468,16.9763,16.9409,16.9527,369964.0
2018-05-14 09:30:00,28.6,28.63,28.43,28.56,478026.0,16.8525,16.8702,16.7524,16.829,478026.0
2018-05-14 10:00:00,28.55,28.61,28.55,28.58,242496.0,16.8231,16.8584,16.8231,16.8408,242496.0
2018-05-14 10:30:00,28.58,28.64,28.55,28.55,215467.0,16.8408,16.8761,16.8231,16.8231,215467.0
2018-05-14 11:00:00,28.55,28.57,28.51,28.53,357384.0,16.8231,16.8349,16.7995,16.8113,357384.0
2018-05-14 11:30:00,28.54,28.57,28.52,28.53,127057.0,16.8172,16.8349,16.8054,16.8113,127057.0
2018-05-14 12:00:00,28.52,28.58,28.52,28.57,118755.0,16.8054,16.8408,16.8054,16.8349,118755.0
2018-05-14 12:30:00,28.57,28.58,28.55,28.56,44273.0,16.8349,16.8408,16.8231,16.829,44273.0
2018-05-14 13:00:00,28.55,28.56,28.47,28.52,221863.0,16.8231,16.829,16.7759,16.8054,221863.0
2018-05-14 13:30:00,28.52,28.53,28.49,28.5,93842.0,16.8054,16.8113,16.7877,16.7936,93842.0
2018-05-14 14:00:00,28.51,28.51,28.46,28.48,132110.0,16.7995,16.7995,16.77,16.7818,132110.0
2018-05-14 14:30:00,28.48,28.48,28.43,28.46,130959.0,16.7818,16.7818,16.7524,16.77,130959.0
2018-05-14 15:00:00,28.46,28.46,28.32,28.32,441348.0,16.77,16.77,16.6876,16.6876,441348.0
2018-05-14 15:30:00,28.33,28.37,28.28,28.36,743380.0,16.6934,16.717,16.664,16.7111,743380.0
2018-05-15 09:30:00,27.17,27.18,26.98,27.09,1219034.0,16.0099,16.0158,15.898,15.9628,1219034.0
2018-05-15 10:00:00,27.1,27.17,27.04,27.14,438574.0,15.9687,16.0099,15.9333,15.9922,438574.0
2018-05-15 10:30:00,27.13,27.19,27.08,27.1,494349.0,15.9863,16.0217,15.9569,15.9687,494349.0
2018-05-15 11:00:00,27.11,27.21,27.07,27.21,581721.0,15.9746,16.0335,15.951,16.0335,581721.0
2018-05-15 11:30:00,27.21,27.21,27.04,27.05,398146.0,16.0335,16.0335,15.9333,15.9392,398146.0
2018-05-15 12:00:00,27.05,27.08,27.03,27.07,230821.0,15.9392,15.9569,15.9274,15.951,230821.0
2018-05-15 12:30:00,27.08,27.12,27.07,27.09,262376.0,15.9569,15.9805,15.951,15.9628,262376.0
2018-05-15 13:00:00,27.1,27.1,27.01,27.09,409701.0,15.9687,15.9687,15.9156,15.9628,409701.0
2018-05-15 13:30:00,27.09,27.09,26.99,27.01,326044.0,15.9628,15.9628,15.9038,15.9156,326044.0
2018-05-15 14:00:00,27.02,27.02,26.93,26.97,337678.0,15.9215,15.9215,15.8685,15.8921,337678.0
2018-05-15 14:30:00,26.96,27.04,26.96,27.0,346614.0,15.8862,15.9333,15.8862,15.9097,346614.0
2018-05-15 15:00:00,27.0,27.0,26.94,26.95,283185.0,15.9097,15.9097,15.8744,15.8803,283185.0
2018-05-15 15:30:00,26.95,27.06,26.94,27.04,1122509.0,15.8803,15.9451,15.8744,15.9333,1122509.0
2018-05-16 09:30:00,26.89,26.97,26.87,26.95,638522.0,15.8449,15.8921,15.8331,15.8803,638522.0
2018-05-16 10:00:00,26.95,26.98,26.81,26.85,491051.0,15.8803,15.898,15.7978,15.8214,491051.0
2018-05-16 10:30:00,26.85,26.88,26.75,26.76,499321.0,15.8214,15.839,15.7624,15.7683,499321.0
2018-05-16 11:00:00,26.75,26.79,26.74,26.77,366803.0,15.7624,15.786,15.7565,15.7742,366803.0
2018-05-16 11:30:00,26.77,26.77,26.69,26.7,279721.0,15.7742,15.7742,15.7271,15.733,279721.0
2018-05-16 12:00:00,26.71,26.83,26.71,26.79,266917.0,15.7389,15.8096,15.7389,15.786,266917.0
2018-05-16 12:30:00,26.79,26.79,26.77,26.78,199493.0,15.786,15.786,15.7742,15.7801,199493.0
2018-05-16 13:00:00,26.78,26.78,26.69,26.7,153856.0,15.7801,15.7801,15.7271,15.733,153856.0
2018-05-16 13:30:00,26.69,26.76,26.68,26.71,307411.0,15.7271,15.7683,15.7212,15.7389,307411.0
2018-05-16 14:00:00,26.7,26.72,26.68,26.69,307182.0,15.733,15.7448,15.7212,15.7271,307182.0
2018-05-16 14:30:00,26.69,26.69,26.64,26.65,362383.0,15.7271,15.7271,15.6976,15.7035,362383.0
2018-05-16 15:00:00,26.66,26.66,26.6,26.62,461217.0,15.7094,15.7094,15.674,15.6858,461217.0
2018-05-16 15:30:00,26.62,26.62,26.54,26.6,1378652.0,15.6858,15.6858,15.6387,15.674,1378652.0
2018-05-17 09:30:00,26.65,26.66,26.58,26.6,422282.0,15.7035,15.7094,15.6623,15.674,422282.0
2018-05-17 10:00:00,26.59,26.72,26.58,26.72,447795.0,15.6681,15.7448,15.6623,15.7448,447795.0
2018-05-17 10:30:00,26.71,26.73,26.67,26.68,365733.0,15.7389,15.7506,15.7153,15.7212,365733.0
2018-05-17 11:00:00,26.68,26.75,26.67,26.73,428039.0,15.7212,15.7624,15.7153,15.7506,428039.0
2018-05-17 11:30:00,26.73,26.78,26.7,26.71,238128.0,15.7506,15.7801,15.733,15.7389,238128.0
2018-05-17 12:00:00,26.71,26.78,26.68,26.76,259058.0,15.7389,15.7801,15.7212,15.7683,259058.0
2018-05-17 12:30:00,26.75,26.77,26.69,26.7,184485.0,15.7624,15.7742,15.7271,15.733,184485.0
2018-05-17 13:00:00,26.69,26.7,26.64,26.64,117158.0,15.7271,15.733,15.6976,15.6976,117158.0
2018-05-17 13:30:00,26.64,26.65,26.56,26.57,234862.0,15.6976,15.7035,15.6505,15.6564,234862.0
2018-05-17 14:00:00,26.57,26.58,26.54,26.58,246509.0,15.6564,15.6623,15.6387,15.6623,246509.0
2018-05-17 14:30:00,26.58,26.6,26.57,26.59,354820.0,15.6623,15.674,15.6564,15.6681,354820.0
2018-05-17 15:00:00,26.59,26.61,26.56,26.59,273160.0,15.6681,15.6799,15.6505,15.6681,273160.0
2018-05-17 15:30:00,26.59,26.62,26.57,26.61,674712.0,15.6681,15.6858,15.6564,15.6799,674712.0
2018-05-18 09:30:00,26.29,26.34,26.23,26.23,595128.0,15.4914,15.5208,15.456,15.456,595128.0
2018-05-18 10:00:00,26.24,26.3,26.22,26.29,248462.0,15.4619,15.4973,15.4501,15.4914,248462.0
2018-05-18 10:30:00,26.29,26.29,26.25,26.29,172208.0,15.4914,15.4914,15.4678,15.4914,172208.0
2018-05-18 11:00:00,26.29,26.37,26.26,26.36,1225415.0,15.4914,15.5385,15.4737,15.5326,1225415.0
2018-05-18 11:30:00,26.36,26.46,26.32,26.46,334350.0,15.5326,15.5915,15.5091,15.5915,334350.0
2018-05-18 12:00:00,26.46,26.47,26.43,26.45,220840.0,15.5915,15.5974,15.5739,15.5857,220840.0
2018-05-18 12:30:00,26.45,26.48,26.43,26.47,132246.0,15.5857,15.6033,15.5739,15.5974,132246.0
2018-05-18 13:00:00,26.46,26.47,26.45,26.46,140291.0,15.5915,15.5974,15.5857,15.5915,140291.0
2018-05-18 13:30:00,26.46,26.46,26.42,26.42,117555.0,15.5915,15.5915,15.568,15.568,117555.0
2018-05-18 14:00:00,26.43,26.43,26.38,26.39,169643.0,15.5739,15.5739,15.5444,15.5503,169643.0
2018-05-18 14:30:00,26.38,26.39,26.32,26.33,182258.0,15.5444,15.5503,15.5091,15.5149,182258.0
2018-05-18 15:00:00,26.34,26.34,26.31,26.34,126703.0,15.5208,15.5208,15.5032,15.5208,126703.0
2018-05-18 15:30:00,26.34,26.42,26.33,26.4,347845.0,15.5208,15.568,15.5149,15.5562,347845.0
2018-05-21 09:30:00,26.63,26.68,26.55,26.57,423965.0,15.6917,15.7212,15.6446,15.6564,423965.0
2018-05-21 10:00:00,26.58,26.62,26.56,26.57,210700.0,15.6623,15.6858,15.6505,15.6564,210700.0
2018-05-21 10:30:00,26.58,26.59,26.48,26.5,435497.0,15.6623,15.6681,15.6033,15.6151,435497.0
2018-05-21 11:00:00,26.5,26.55,26.49,26.55,315964.0,15.6151,15.6446,15.6092,15.6446,315964.0
2018-05-21 11:30:00,26.54,26.54,26.47,26.48,98193.0,15.6387,15.6387,15.5974,15.6033,98193.0
2018-05-21 12:00:00,26.48,26.49,26.45,26.46,76059.0,15.6033,15.6092,15.5857,15.5915,76059.0
2018-05-21 12:30:00,26.46,26.5,26.45,26.5,89318.0,15.5915,15.6151,15.5857,15.6151,89318.0
2018-05-21 13:00:00,26.5,26.55,26.5,26.54,93906.0,15.6151,15.6446,15.6151,15.6387,93906.0
2018-05-21 13:30:00,26.53,26.56,26.52,26.54,86398.0,15.6328,15.6505,15.6269,15.6387,86398.0
2018-05-21 14:00:00,26.53,26.55,26.52,26.55,85559.0,15.6328,15.6446,15.6269,15.6446,85559.0
2018-05-21 14:30:00,26.55,26.57,26.53,26.56,150086.0,15.6446,15.6564,15.6328,15.6505,150086.0
2018-05-21 15:00:00,26.57,26.57,26.52,26.53,114682.0,15.6564,15.6564,15.6269,15.6328,114682.0
2018-05-21 15:30:00,26.53,26.55,26.51,26.54,312394.0,15.6328,15.6446,15.621,15.6387,312394.0
2018-05-22 09:30:00,26.98,27.0,26.93,26.98,697618.0,15.898,15.9097,15.8685,15.898,697618.0
2018-05-22 10:00:00,26.99,27.0,26.91,26.96,468909.0,15.9038,15.9097,15.8567,15.8862,468909.0
2018-05-22 10:30:00,26.96,27.0,26.93,27.0,446001.0,15.8862,15.9097,15.8685,15.9097,446001.0
2018-05-22 11:00:00,26.99,27.1,26.99,27.08,504463.0,15.9038,15.9687,15.9038,15.9569,504463.0
2018-05-22 11:30:00,27.08,27.09,26.9,26.92,278247.0,15.9569,15.9628,15.8508,15.8626,278247.0
2018-05-22 12:00:00,26.91,26.95,26.89,26.89,185022.0,15.8567,15.8803,15.8449,15.8449,185022.0
2018-05-22 12:30:00,26.9,26.95,26.88,26.91,204011.0,15.8508,15.8803,15.839,15.8567,204011.0
2018-05-22 13:00:00,26.91,26.93,26.9,26.92,183002.0,15.8567,15.8685,15.8508,15.8626,183002.0
2018-05-22 13:30:00,26.92,26.93,26.9,26.91,128599.0,15.8626,15.8685,15.8508,15.8567,128599.0
2018-05-22 14:00:00,26.9,26.93,26.88,26.91,146104.0,15.8508,15.8685,15.839,15.8567,146104.0
2018-05-22 14:30:00,26.9,26.96,26.89,26.96,255247.0,15.8508,15.8862,15.8449,15.8862,255247.0
2018-05-22 15:00:00,26.96,27.01,26.95,26.97,284405.0,15.8862,15.9156,15.8803,15.8921,284405.0
2018-05-22 15:30:00,26.98,26.98,26.92,26.95,613072.0,15.898,15.898,15.8626,15.8803,613072.0
2018-05-23 09:30:00,26.83,26.9,26.77,26.79,372638.0,15.8096,15.8508,15.7742,15.786,372638.0
2018-05-23 10:00:00,26.8,26.8,26.7,26.72,159677.0,15.7919,15.7919,15.733,15.7448,159677.0
2018-05-23 10:30:00,26.71,26.72,26.66,26.66,228995.0,15.7389,15.7448,15.7094,15.7094,228995.0
2018-05-23 11:00:00,26.66,26.68,26.63,26.65,332121.0,15.7094,15.7212,15.6917,15.7035,332121.0
2018-05-23 11:30:00,26.64,26.66,26.51,26.52,1551414.0,15.6976,15.7094,15.621,15.6269,1551414.0
2018-05-23 12:00:00,26.52,26.59,26.51,26.55,121678.0,15.6269,15.6681,15.621,15.6446,121678.0
2018-05-23 12:30:00,26.56,26.56,26.5,26.51,169051.0,15.6505,15.6505,15.6151,15.621,169051.0
2018-05-23 13:00:00,26.5,26.53,26.5,26.51,129323.0,15.6151,15.6328,15.6151,15.621,129323.0
2018-05-23 13:30:00,26.5,26.56,26.49,26.54,143780.0,15.6151,15.6505,15.6092,15.6387,143780.0
2018-05-23 14:00:00,26.53,26.62,26.53,26.6,176601.0,15.6328,15.6858,15.6328,15.674,176601.0
2018-05-23 14:30:00,26.61,26.62,26.57,26.6,324315.0,15.6799,15.6858,15.6564,15.674,324315.0
2018-05-23 15:00:00,26.6,26.61,26.54,26.55,421250.0,15.674,15.6799,15.6387,15.6446,421250.0
2018-05-23 15:30:00,26.56,26.59,26.54,26.59,958847.0,15.6505,15.6681,15.6387,15.6681,958847.0
2018-05-24 09:30:00,26.44,26.45,26.33,26.38,583986.0,15.5798,15.5857,15.5149,15.5444,583986.0
2018-05-24 10:00:00,26.38,26.46,26.35,26.38,447655.0,15.5444,15.5915,15.5267,15.5444,447655.0
2018-05-24 10:30:00,26.37,26.42,26.3,26.32,510482.0,15.5385,15.568,15.4973,15.5091,510482.0
2018-05-24 11:00:00,26.32,26.4,26.31,26.37,310151.0,15.5091,15.5562,15.5032,15.5385,310151.0
2018-05-24 11:30:00,26.37,26.37,26.3,26.34,159504.0,15.5385,15.5385,15.4973,15.5208,159504.0
2018-05-24 12:00:00,26.33,26.34,26.31,26.34,123445.0,15.5149,15.5208,15.5032,15.5208,123445.0
2018-05-24 12:30:00,26.34,26.35,26.27,26.28,347791.0,15.5208,15.5267,15.4796,15.4855,347791.0
2018-05-24 13:00:00,26.28,26.37,26.27,26.35,131537.0,15.4855,15.5385,15.4796,15.5267,131537.0
2018-05-24 13:30:00,26.36,26.4,26.32,26.39,175471.0,15.5326,15.5562,15.5091,15.5503,175471.0
2018-05-24 14:00:00,26.39,26.39,26.29,26.3,353976.0,15.5503,15.5503,15.4914,15.4973,353976.0
2018-05-24 14:30:00,26.29,26.31,26.24,26.28,386120.0,15.4914,15.5032,15.4619,15.4855,386120.0
2018-05-24 15:00:00,26.28,26.31,26.25,26.29,632891.0,15.4855,15.5032,15.4678,15.4914,632891.0
2018-05-24 15:30:00,26.29,26.31,26.24,26.3,1115214.0,15.4914,15.5032,15.4619,15.4973,1115214.0
2018-05-25 09:30:00,26.17,26.18,26.02,26.08,729760.0,15.4207,15.4266,15.3323,15.3676,729760.0
2018-05-25 10:00:00,26.08,26.15,26.07,26.08,281952.0,15.3676,15.4089,15.3617,15.3676,281952.0
2018-05-25 10:30:00,26.09,26.13,26.08,26.11,209318.0,15.3735,15.3971,15.3676,15.3853,209318.0
2018-05-25 11:00:00,26.12,26.24,26.11,26.24,155885.0,15.3912,15.4619,15.3853,15.4619,155885.0
2018-05-25 11:30:00,26.24,26.24,26.21,26.23,67911.0,15.4619,15.4619,15.4442,15.456,67911.0
2018-05-25 12:00:00,26.22,26.23,26.13,26.17,288395.0,15.4501,15.456,15.3971,15.4207,288395.0
2018-05-25 12:30:00,26.17,26.21,26.16,26.2,104812.0,15.4207,15.4442,15.4148,15.4383,104812.0
2018-05-25 13:00:00,26.19,26.21,26.17,26.17,90076.0,15.4324,15.4442,15.4207,15.4207,90076.0
2018-05-25 13:30:00,26.18,26.19,26.13,26.14,93683.0,15.4266,15.4324,15.3971,15.403,93683.0
2018-05-25 14:00:00,26.14,26.16,26.13,26.16,70792.0,15.403,15.4148,15.3971,15.4148,70792.0
2018-05-25 14:30:00,26.16,26.16,26.13,26.14,80048.0,15.4148,15.4148,15.3971,15.403,80048.0
2018-05-25 15:00:00,26.14,26.18,26.13,26.17,69975.0,15.403,15.4266,15.3971,15.4207,69975.0
2018-05-25 15:30:00,26.17,26.19,26.14,26.16,270813.0,15.4207,15.4324,15.403,15.4148,270813.0
2018-05-29 09:30:00,25.79,25.82,25.75,25.8,680224.0,15.1967,15.2144,15.1732,15.2026,680224.0
2018-05-29 10:00:00,25.8,25.97,25.8,25.94,253061.0,15.2026,15.3028,15.2026,15.2851,253061.0
2018-05-29 10:30:00,25.94,25.99,25.91,25.93,218235.0,15.2851,15.3146,15.2675,15.2792,218235.0
2018-05-29 11:00:00,25.94,25.95,25.89,25.89,222745.0,15.2851,15.291,15.2557,15.2557,222745.0
2018-05-29 11:30:00,25.9,25.91,25.83,25.85,166791.0,15.2616,15.2675,15.2203,15.2321,166791.0
2018-05-29 12:00:00,25.85,25.85,25.8,25.84,147979.0,15.2321,15.2321,15.2026,15.2262,147979.0
2018-05-29 12:30:00,25.84,25.9,25.84,25.89,154076.0,15.2262,15.2616,15.2262,15.2557,154076.0
2018-05-29 13:00:00,25.89,25.89,25.85,25.86,172568.0,15.2557,15.2557,15.2321,15.238,172568.0
2018-05-29 13:30:00,25.86,25.91,25.84,25.89,209120.0,15.238,15.2675,15.2262,15.2557,209120.0
2018-05-29 14:00:00,25.88,25.89,25.83,25.88,258286.0,15.2498,15.2557,15.2203,15.2498,258286.0
2018-05-29 14:30:00,25.88,25.91,25.83,25.84,308971.0,15.2498,15.2675,15.2203,15.2262,308971.0
2018-05-29 15:00:00,25.85,25.86,25.82,25.85,129662.0,15.2321,15.238,15.2144,15.2321,129662.0
2018-05-29 15:30:00,25.85,25.94,25.84,25.91,390468.0,15.2321,15.2851,15.2262,15.2675,390468.0
2018-05-30 09:30:00,26.2,26.22,26.07,26.09,395157.0,15.4383,15.4501,15.3617,15.3735,395157.0
2018-05-30 10:00:00,26.09,26.11,26.02,26.05,303603.0,15.3735,15.3853,15.3323,15.35,303603.0
2018-05-30 10:30:00,26.05,26.1,26.04,26.08,297545.0,15.35,15.3794,15.3441,15.3676,297545.0
2018-05-30 11:00:00,26.08,26.1,26.02,26.04,496458.0,15.3676,15.3794,15.3323,15.3441,496458.0
2018-05-30 11:30:00,26.05,26.21,26.03,26.17,379053.0,15.35,15.4442,15.3382,15.4207,379053.0
2018-05-30 12:00:00,26.17,26.21,26.14,26.14,147828.0,15.4207,15.4442,15.403,15.403,147828.0
2018-05-30 12:30:00,26.15,26.21,26.14,26.17,146287.0,15.4089,15.4442,15.403,15.4207,146287.0
2018-05-30 13:00:00,26.18,26.25,26.16,26.23,133893.0,15.4266,15.4678,15.4148,15.456,133893.0
2018-05-30 13:30:00,26.22,26.25,26.2,26.2,102596.0,15.4501,15.4678,15.4383,15.4383,102596.0
2018-05-30 14:00:00,26.2,26.21,26.16,26.18,135084.0,15.4383,15.4442,15.4148,15.4266,135084.0
2018-05-30 14:30:00,26.18,26.21,26.17,26.19,108467.0,15.4266,15.4442,15.4207,15.4324,108467.0
2018-05-30 15:00:00,26.2,26.22,26.17,26.2,178324.0,15.4383,15.4501,15.4207,15.4383,178324.0
2018-05-30 15:30:00,26.2,26.2,26.15,26.18,321455.0,15.4383,15.4383,15.4089,15.4266,321455.0
2018-05-31 09:30:00,25.97,26.0,25.83,25.85,491670.0,15.3028,15.3205,15.2203,15.2321,491670.0
2018-05-31 10:00:00,25.85,25.89,25.83,25.88,274280.0,15.2321,15.2557,15.2203,15.2498,274280.0
2018-05-31 10:30:00,25.88,25.9,25.75,25.77,349453.0,15.2498,15.2616,15.1732,15.185,349453.0
2018-05-31 11:00:00,25.76,25.79,25.67,25.79,431369.0,15.1791,15.1967,15.126,15.1967,431369.0
2018-05-31 11:30:00,25.79,25.91,25.71,25.89,225502.0,15.1967,15.2675,15.1496,15.2557,225502.0
2018-05-31 12:00:00,25.89,25.91,25.88,25.89,117184.0,15.2557,15.2675,15.2498,15.2557,117184.0
2018-05-31 12:30:00,25.89,25.9,25.87,25.9,111778.0,15.2557,15.2616,15.2439,15.2616,111778.0
2018-05-31 13:00:00,25.9,25.91,25.85,25.87,96120.0,15.2616,15.2675,15.2321,15.2439,96120.0
2018-05-31 13:30:00,25.87,25.89,25.85,25.86,131560.0,15.2439,15.2557,15.2321,15.238,131560.0
2018-05-31 14:00:00,25.86,25.89,25.82,25.87,139393.0,15.238,15.2557,15.2144,15.2439,139393.0
2018-05-31 14:30:00,25.86,25.9,25.86,25.89,157321.0,15.238,15.2616,15.238,15.2557,157321.0
2018-05-31 15:00:00,25.9,25.94,25.89,25.92,183556.0,15.2616,15.2851,15.2557,15.2734,183556.0
2018-05-31 15:30:00,25.92,25.97,25.92,25.94,373684.0,15.2734,15.3028,15.2734,15.2851,373684.0
2018-06-01 09:30:00,26.13,26.19,26.09,26.14,344549.0,15.3971,15.4324,15.3735,15.403,344549.0
2018-06-01 10:00:00,26.14,26.25,26.11,26.17,364602.0,15.403,15.4678,15.3853,15.4207,364602.0
2018-06-01 10:30:00,26.18,26.22,26.14,26.18,205450.0,15.4266,15.4501,15.403,15.4266,205450.0
2018-06-01 11:00:00,26.19,26.23,26.16,26.23,256519.0,15.4324,15.456,15.4148,15.456,256519.0
2018-06-01 11:30:00,26.24,26.27,26.21,26.21,199212.0,15.4619,15.4796,15.4442,15.4442,199212.0
2018-06-01 12:00:00,26.22,26.23,26.21,26.23,71459.0,15.4501,15.456,15.4442,15.456,71459.0
2018-06-01 12:30:00,26.22,26.25,26.21,26.22,141786.0,15.4501,15.4678,15.4442,15.4501,141786.0
2018-06-01 13:00:00,26.23,26.26,26.22,26.25,75811.0,15.456,15.4737,15.4501,15.4678,75811.0
2018-06-01 13:30:00,26.24,26.31,26.24,26.3,182949.0,15.4619,15.5032,15.4619,15.4973,182949.0
2018-06-01 14:00:00,26.3,26.32,26.26,26.3,178407.0,15.4973,15.5091,15.4737,15.4973,178407.0
2018-06-01 14:30:00,26.31,26.32,26.28,26.29,110641.0,15.5032,15.5091,15.4855,15.4914,110641.0
2018-06-01 15:00:00,26.28,26.3,26.26,26.26,130028.0,15.4855,15.4973,15.4737,15.4737,130028.0
2018-06-01 15:30:00,26.26,26.28,26.22,26.26,407428.0,15.4737,15.4855,15.4501,15.4737,407428.0
2018-06-04 09:30:00,26.57,26.66,26.55,26.65,411327.0,15.6564,15.7094,15.6446,15.7035,411327.0
2018-06-04 10:00:00,26.65,26.69,26.57,26.58,293230.0,15.7035,15.7271,15.6564,15.6623,293230.0
2018-06-04 10:30:00,26.59,26.59,26.53,26.55,211751.0,15.6681,15.6681,15.6328,15.6446,211751.0
2018-06-04 11:00:00,26.55,26.57,26.49,26.54,330113.0,15.6446,15.6564,15.6092,15.6387,330113.0
2018-06-04 11:30:00,26.54,26.58,26.52,26.55,222265.0,15.6387,15.6623,15.6269,15.6446,222265.0
2018-06-04 12:00:00,26.54,26.55,26.5,26.52,152953.0,15.6387,15.6446,15.6151,15.6269,152953.0
2018-06-04 12:30:00,26.52,26.52,26.49,26.52,122170.0,15.6269,15.6269,15.6092,15.6269,122170.0
2018-06-04 13:00:00,26.52,26.52,26.48,26.51,135128.0,15.6269,15.6269,15.6033,15.621,135128.0
2018-06-04 13:30:00,26.51,26.51,26.46,26.47,151712.0,15.621,15.621,15.5915,15.5974,151712.0
2018-06-04 14:00:00,26.48,26.51,26.46,26.5,98210.0,15.6033,15.621,15.5915,15.6151,98210.0
2018-06-04 14:30:00,26.51,26.51,26.47,26.49,121320.0,15.621,15.621,15.5974,15.6092,121320.0
2018-06-04 15:00:00,26.48,26.49,26.44,26.45,226592.0,15.6033,15.6092,15.5798,15.5857,226592.0
2018-06-04 15:30:00,26.45,26.45,26.39,26.42,791106.0,15.5857,15.5857,15.5503,15.568,791106.0
2018-06-05 09:30:00,26.44,26.46,26.39,26.44,349809.0,15.5798,15.5915,15.5503,15.5798,349809.0
2018-06-05 10:00:00,26.44,26.44,26.39,26.41,200813.0,15.5798,15.5798,15.5503,15.5621,200813.0
2018-06-05 10:30:00,26.42,26.43,26.35,26.37,208997.0,15.568,15.5739,15.5267,15.5385,208997.0
2018-06-05 11:00:00,26.37,26.38,26.26,26.27,203757.0,15.5385,15.5444,15.4737,15.4796,203757.0
2018-06-05 11:30:00,26.26,26.28,26.19,26.2,261391.0,15.4737,15.4855,15.4324,15.4383,261391.0
2018-06-05 12:00:00,26.19,26.24,26.19,26.24,104137.0,15.4324,15.4619,15.4324,15.4619,104137.0
2018-06-05 12:30:00,26.23,26.31,26.23,26.27,194940.0,15.456,15.5032,15.456,15.4796,194940.0
2018-06-05 13:00:00,26.27,26.32,26.26,26.32,131775.0,15.4796,15.5091,15.4737,15.5091,131775.0
2018-06-05 13:30:00,26.32,26.34,26.3,26.33,118103.0,15.5091,15.5208,15.4973,15.5149,118103.0
2018-06-05 14:00:00,26.33,26.33,26.31,26.31,73772.0,15.5149,15.5149,15.5032,15.5032,73772.0
2018-06-05 14:30:00,26.31,26.32,26.31,26.32,112959.0,15.5032,15.5091,15.5032,15.5091,112959.0
2018-06-05 15:00:00,26.31,26.32,26.25,26.25,158033.0,15.5032,15.5091,15.4678,15.4678,158033.0
2018-06-05 15:30:00,26.25,26.26,26.23,26.25,512470.0,15.4678,15.4737,15.456,15.4678,512470.0
2018-06-06 09:30:00,26.47,26.5,26.45,26.46,341286.0,15.5974,15.6151,15.5857,15.5915,341286.0
2018-06-06 10:00:00,26.46,26.46,26.41,26.46,312350.0,15.5915,15.5915,15.5621,15.5915,312350.0
2018-06-06 10:30:00,26.45,26.51,26.44,26.48,983787.0,15.5857,15.621,15.5798,15.6033,983787.0
2018-06-06 11:00:00,26.48,26.52,26.44,26.46,1205299.0,15.6033,15.6269,15.5798,15.5915,1205299.0
2018-06-06 11:30:00,26.45,26.54,26.44,26.53,607861.0,15.5857,15.6387,15.5798,15.6328,607861.0
2018-06-06 12:00:00,26.53,26.53,26.5,26.51,168820.0,15.6328,15.6328,15.6151,15.621,168820.0
2018-06-06 12:30:00,26.52,26.52,26.49,26.5,198685.0,15.6269,15.6269,15.6092,15.6151,198685.0
2018-06-06 13:00:00,26.5,26.51,26.48,26.5,236217.0,15.6151,15.621,15.6033,15.6151,236217.0
2018-06-06 13:30:00,26.51,26.51,26.48,26.51,174488.0,15.621,15.621,15.6033,15.621,174488.0
2018-06-06 14:00:00,26.5,26.51,26.47,26.51,276352.0,15.6151,15.621,15.5974,15.621,276352.0
2018-06-06 14:30:00,26.51,26.55,26.5,26.54,328014.0,15.621,15.6446,15.6151,15.6387,328014.0
2018-06-06 15:00:00,26.53,26.54,26.52,26.53,338211.0,15.6328,15.6387,15.6269,15.6328,338211.0
2018-06-06 15:30:00,26.53,26.53,26.51,26.53,711813.0,15.6328,15.6328,15.621,15.6328,711813.0
2018-06-07 09:30:00,25.56,25.57,25.31,25.35,1679838.0,15.7812,15.7874,15.6268,15.6515,1679838.0
2018-06-07 10:00:00,25.36,25.4,25.27,25.35,718516.0,15.6577,15.6824,15.6021,15.6515,718516.0
2018-06-07 10:30:00,25.35,25.38,25.3,25.34,495780.0,15.6515,15.67,15.6207,15.6453,495780.0
2018-06-07 11:00:00,25.34,25.38,25.29,25.31,944723.0,15.6453,15.67,15.6145,15.6268,944723.0
2018-06-07 11:30:00,25.31,25.33,25.27,25.28,195987.0,15.6268,15.6392,15.6021,15.6083,195987.0
2018-06-07 12:00:00,25.27,25.28,25.23,25.23,265241.0,15.6021,15.6083,15.5774,15.5774,265241.0
2018-06-07 12:30:00,25.24,25.25,25.2,25.23,197851.0,15.5836,15.5898,15.5589,15.5774,197851.0
2018-06-07 13:00:00,25.24,25.26,25.22,25.22,214796.0,15.5836,15.596,15.5713,15.5713,214796.0
2018-06-07 13:30:00,25.23,25.24,25.16,25.16,220957.0,15.5774,15.5836,15.5342,15.5342,220957.0
2018-06-07 14:00:00,25.16,25.18,25.14,25.16,195006.0,15.5342,15.5466,15.5219,15.5342,195006.0
2018-06-07 14:30:00,25.16,25.21,25.14,25.19,201549.0,15.5342,15.5651,15.5219,15.5527,201549.0
2018-06-07 15:00:00,25.19,25.2,25.16,25.17,235716.0,15.5527,15.5589,15.5342,15.5404,235716.0
2018-06-07 15:30:00,25.18,25.2,25.14,25.18,849008.0,15.5466,15.5589,15.5219,15.5466,849008.0
2018-06-08 09:30:00,25.28,25.31,25.24,25.31,482515.0,15.6083,15.6268,15.5836,15.6268,482515.0
2018-06-08 10:00:00,25.31,25.33,25.22,25.23,229290.0,15.6268,15.6392,15.5713,15.5774,229290.0
2018-06-08 10:30:00,25.23,25.28,25.22,25.26,196049.0,15.5774,15.6083,15.5713,15.596,196049.0
2018-06-08 11:00:00,25.25,25.26,25.18,25.2,347431.0,15.5898,15.596,15.5466,15.5589,347431.0
2018-06-08 11:30:00,25.19,25.2,25.15,25.18,125934.0,15.5527,15.5589,15.528,15.5466,125934.0
2018-06-08 12:00:00,25.18,25.21,25.17,25.2,156820.0,15.5466,15.5651,15.5404,15.5589,156820.0
2018-06-08 12:30:00,25.19,25.22,25.19,25.21,88533.0,15.5527,15.5713,15.5527,15.5651,88533.0
2018-06-08 13:00:00,25.22,25.22,25.21,25.21,67380.0,15.5713,15.5713,15.5651,15.5651,67380.0
2018-06-08 13:30:00,25.22,25.24,25.19,25.23,163686.0,15.5713,15.5836,15.5527,15.5774,163686.0
2018-06-08 14:00:00,25.23,25.23,25.22,25.22,106354.0,15.5774,15.5774,15.5713,15.5713,106354.0
2018-06-08 14:30:00,25.22,25.23,25.21,25.21,123980.0,15.5713,15.5774,15.5651,15.5651,123980.0
2018-06-08 15:00:00,25.21,25.22,25.21,25.22,135505.0,15.5651,15.5713,15.5651,15.5713,135505.0
2018-06-08 15:30:00,25.21,25.23,25.2,25.21,835918.0,15.5651,15.5774,15.5589,15.5651,835918.0
2018-06-11 09:30:00,25.42,25.43,25.31,25.34,268589.0,15.6947,15.7009,15.6268,15.6453,268589.0
2018-06-11 10:00:00,25.34,25.44,25.33,25.43,221253.0,15.6453,15.7071,15.6392,15.7009,221253.0
2018-06-11 10:30:00,25.44,25.47,25.42,25.45,226416.0,15.7071,15.7256,15.6947,15.7133,226416.0
2018-06-11 11:00:00,25.46,25.46,25.4,25.45,224174.0,15.7194,15.7194,15.6824,15.7133,224174.0
2018-06-11 11:30:00,25.45,25.46,25.38,25.45,200785.0,15.7133,15.7194,15.67,15.7133,200785.0
2018-06-11 12:00:00,25.45,25.46,25.44,25.45,77077.0,15.7133,15.7194,15.7071,15.7133,77077.0
2018-06-11 12:30:00,25.45,25.46,25.43,25.45,110898.0,15.7133,15.7194,15.7009,15.7133,110898.0
2018-06-11 13:00:00,25.45,25.45,25.43,25.45,85075.0,15.7133,15.7133,15.7009,15.7133,85075.0
2018-06-11 13:30:00,25.45,25.45,25.41,25.43,80618.0,15.7133,15.7133,15.6886,15.7009,80618.0
2018-06-11 14:00:00,25.43,25.43,25.41,25.42,153691.0,15.7009,15.7009,15.6886,15.6947,153691.0
2018-06-11 14:30:00,25.41,25.42,25.39,25.39,112736.0,15.6886,15.6947,15.6762,15.6762,112736.0
2018-06-11 15:00:00,25.4,25.4,25.39,25.39,218915.0,15.6824,15.6824,15.6762,15.6762,218915.0
2018-06-11 15:30:00,25.39,25.4,25.34,25.35,729074.0,15.6762,15.6824,15.6453,15.6515,729074.0
2018-06-12 09:30:00,25.36,25.36,25.26,25.27,433061.0,15.6577,15.6577,15.596,15.6021,433061.0
2018-06-12 10:00:00,25.27,25.3,25.25,25.28,200530.0,15.6021,15.6207,15.5898,15.6083,200530.0
2018-06-12 10:30:00,25.28,25.29,25.26,25.27,142587.0,15.6083,15.6145,15.596,15.6021,142587.0
2018-06-12 11:00:00,25.26,25.36,25.21,25.35,253327.0,15.596,15.6577,15.5651,15.6515,253327.0
2018-06-12 11:30:00,25.35,25.36,25.27,25.31,191368.0,15.6515,15.6577,15.6021,15.6268,191368.0
2018-06-12 12:00:00,25.31,25.36,25.3,25.34,147593.0,15.6268,15.6577,15.6207,15.6453,147593.0
2018-06-12 12:30:00,25.33,25.34,25.29,25.29,138868.0,15.6392,15.6453,15.6145,15.6145,138868.0
2018-06-12 13:00:00,25.3,25.3,25.26,25.27,93488.0,15.6207,15.6207,15.596,15.6021,93488.0
2018-06-12 13:30:00,25.28,25.29,25.26,25.29,123446.0,15.6083,15.6145,15.596,15.6145,123446.0
2018-06-12 14:00:00,25.28,25.29,25.23,25.24,156119.0,15.6083,15.6145,15.5774,15.5836,156119.0
2018-06-12 14:30:00,25.25,25.25,25.22,25.25,125769.0,15.5898,15.5898,15.5713,15.5898,125769.0
2018-06-12 15:00:00,25.24,25.27,25.23,25.24,228861.0,15.5836,15.6021,15.5774,15.5836,228861.0
2018-06-12 15:30:00,25.25,25.29,25.23,25.25,618150.0,15.5898,15.6145,15.5774,15.5898,618150.0
2018-06-13 09:30:00,24.99,25.0,24.89,24.93,731872.0,15.4293,15.4354,15.3675,15.3922,731872.0
2018-06-13 10:00:00,24.92,24.95,24.89,24.92,458646.0,15.386,15.4046,15.3675,15.386,458646.0
2018-06-13 10:30:00,24.92,24.94,24.87,24.91,431011.0,15.386,15.3984,15.3552,15.3799,431011.0
2018-06-13 11:00:00,24.91,24.91,24.81,24.88,854718.0,15.3799,15.3799,15.3181,15.3613,854718.0
2018-06-13 11:30:00,24.87,24.89,24.81,24.83,439544.0,15.3552,15.3675,15.3181,15.3305,439544.0
2018-06-13 12:00:00,24.83,24.87,24.81,24.83,295593.0,15.3305,15.3552,15.3181,15.3305,295593.0
2018-06-13 12:30:00,24.84,24.88,24.83,24.87,303355.0,15.3366,15.3613,15.3305,15.3552,303355.0
2018-06-13 13:00:00,24.87,24.87,24.79,24.83,419699.0,15.3552,15.3552,15.3058,15.3305,419699.0
2018-06-13 13:30:00,24.82,24.9,24.81,24.89,333634.0,15.3243,15.3737,15.3181,15.3675,333634.0
2018-06-13 14:00:00,24.88,24.88,24.71,24.72,383401.0,15.3613,15.3613,15.2564,15.2626,383401.0
2018-06-13 14:30:00,24.71,24.73,24.68,24.73,358375.0,15.2564,15.2687,15.2379,15.2687,358375.0
2018-06-13 15:00:00,24.73,24.8,24.72,24.72,332929.0,15.2687,15.3119,15.2626,15.2626,332929.0
2018-06-13 15:30:00,24.72,24.74,24.69,24.7,1192419.0,15.2626,15.2749,15.244,15.2502,1192419.0
2018-06-14 09:30:00,25.08,25.13,25.02,25.11,665680.0,15.4848,15.5157,15.4478,15.5033,665680.0
2018-06-14 10:00:00,25.11,25.14,25.03,25.07,328203.0,15.5033,15.5219,15.454,15.4786,328203.0
2018-06-14 10:30:00,25.07,25.09,25.03,25.07,322853.0,15.4786,15.491,15.454,15.4786,322853.0
2018-06-14 11:00:00,25.06,25.18,25.04,25.14,367472.0,15.4725,15.5466,15.4601,15.5219,367472.0
2018-06-14 11:30:00,25.14,25.14,25.02,25.06,193924.0,15.5219,15.5219,15.4478,15.4725,193924.0
2018-06-14 12:00:00,25.05,25.06,25.02,25.02,93710.0,15.4663,15.4725,15.4478,15.4478,93710.0
2018-06-14 12:30:00,25.02,25.06,25.0,25.04,145389.0,15.4478,15.4725,15.4354,15.4601,145389.0
2018-06-14 13:00:00,25.04,25.07,25.03,25.07,87272.0,15.4601,15.4786,15.454,15.4786,87272.0
2018-06-14 13:30:00,25.08,25.12,24.96,24.97,227998.0,15.4848,15.5095,15.4107,15.4169,227998.0
2018-06-14 14:00:00,24.98,24.99,24.93,24.94,152813.0,15.4231,15.4293,15.3922,15.3984,152813.0
2018-06-14 14:30:00,24.94,24.96,24.92,24.95,158208.0,15.3984,15.4107,15.386,15.4046,158208.0
2018-06-14 15:00:00,24.95,24.99,24.95,24.97,143825.0,15.4046,15.4293,15.4046,15.4169,143825.0
2018-06-14 15:30:00,24.97,25.04,24.95,24.97,799175.0,15.4169,15.4601,15.4046,15.4169,799175.0
2018-06-15 09:30:00,24.61,24.62,24.57,24.59,784091.0,15.1946,15.2008,15.1699,15.1823,784091.0
2018-06-15 10:00:00,24.59,24.6,24.54,24.56,403629.0,15.1823,15.1885,15.1514,15.1638,403629.0
2018-06-15 10:30:00,24.57,24.62,24.55,24.59,464801.0,15.1699,15.2008,15.1576,15.1823,464801.0
2018-06-15 11:00:00,24.6,24.61,24.57,24.59,336149.0,15.1885,15.1946,15.1699,15.1823,336149.0
2018-06-15 11:30:00,24.58,24.62,24.57,24.62,181316.0,15.1761,15.2008,15.1699,15.2008,181316.0
2018-06-15 12:00:00,24.62,24.62,24.58,24.62,157549.0,15.2008,15.2008,15.1761,15.2008,157549.0
2018-06-15 12:30:00,24.61,24.66,24.61,24.65,102329.0,15.1946,15.2255,15.1946,15.2193,102329.0
2018-06-15 13:00:00,24.66,24.68,24.65,24.67,95689.0,15.2255,15.2379,15.2193,15.2317,95689.0
2018-06-15 13:30:00,24.67,24.68,24.64,24.68,161885.0,15.2317,15.2379,15.2132,15.2379,161885.0
2018-06-15 14:00:00,24.68,24.74,24.67,24.73,299735.0,15.2379,15.2749,15.2317,15.2687,299735.0
2018-06-15 14:30:00,24.74,24.77,24.73,24.76,215856.0,15.2749,15.2934,15.2687,15.2872,215856.0
2018-06-15 15:00:00,24.76,24.77,24.72,24.74,188647.0,15.2872,15.2934,15.2626,15.2749,188647.0
2018-06-15 15:30:00,24.74,24.78,24.71,24.74,525685.0,15.2749,15.2996,15.2564,15.2749,525685.0
2018-06-18 09:30:00,24.52,24.63,24.52,24.55,315717.0,15.1391,15.207,15.1391,15.1576,315717.0
2018-06-18 10:00:00,24.55,24.56,24.51,24.52,233077.0,15.1576,15.1638,15.1329,15.1391,233077.0
2018-06-18 10:30:00,24.52,24.55,24.51,24.52,428640.0,15.1391,15.1576,15.1329,15.1391,428640.0
2018-06-18 11:00:00,24.52,24.55,24.5,24.55,526848.0,15.1391,15.1576,15.1267,15.1576,526848.0
2018-06-18 11:30:00,24.55,24.55,24.5,24.5,420893.0,15.1576,15.1576,15.1267,15.1267,420893.0
2018-06-18 12:00:00,24.5,24.5,24.46,24.48,129428.0,15.1267,15.1267,15.102,15.1144,129428.0
2018-06-18 12:30:00,24.48,24.49,24.47,24.47,103570.0,15.1144,15.1205,15.1082,15.1082,103570.0
2018-06-18 13:00:00,24.47,24.48,24.46,24.48,175397.0,15.1082,15.1144,15.102,15.1144,175397.0
2018-06-18 13:30:00,24.47,24.48,24.45,24.45,133579.0,15.1082,15.1144,15.0958,15.0958,133579.0
2018-06-18 14:00:00,24.46,24.48,24.45,24.47,183407.0,15.102,15.1144,15.0958,15.1082,183407.0
2018-06-18 14:30:00,24.48,24.48,24.46,24.47,203871.0,15.1144,15.1144,15.102,15.1082,203871.0
2018-06-18 15:00:00,24.46,24.47,24.46,24.46,250467.0,15.102,15.1082,15.102,15.102,250467.0
2018-06-18 15:30:00,24.46,24.51,24.45,24.5,874822.0,15.102,15.1329,15.0958,15.1267,874822.0
2018-06-19 09:30:00,24.27,24.39,24.26,24.36,455711.0,14.9847,15.0588,14.9785,15.0403,455711.0
2018-06-19 10:00:00,24.36,24.47,24.35,24.46,262941.0,15.0403,15.1082,15.0341,15.102,262941.0
2018-06-19 10:30:00,24.46,24.55,24.45,24.55,241280.0,15.102,15.1576,15.0958,15.1576,241280.0
2018-06-19 11:00:00,24.54,24.57,24.48,24.52,344279.0,15.1514,15.1699,15.1144,15.1391,344279.0
2018-06-19 11:30:00,24.53,24.57,24.51,24.53,162637.0,15.1452,15.1699,15.1329,15.1452,162637.0
2018-06-19 12:00:00,24.54,24.54,24.48,24.5,92031.0,15.1514,15.1514,15.1144,15.1267,92031.0
2018-06-19 12:30:00,24.5,24.52,24.49,24.52,123356.0,15.1267,15.1391,15.1205,15.1391,123356.0
2018-06-19 13:00:00,24.52,24.55,24.51,24.53,91504.0,15.1391,15.1576,15.1329,15.1452,91504.0
2018-06-19 13:30:00,24.52,24.53,24.5,24.53,179228.0,15.1391,15.1452,15.1267,15.1452,179228.0
2018-06-19 14:00:00,24.52,24.54,24.52,24.54,190489.0,15.1391,15.1514,15.1391,15.1514,190489.0
2018-06-19 14:30:00,24.54,24.59,24.52,24.58,387498.0,15.1514,15.1823,15.1391,15.1761,387498.0
2018-06-19 15:00:00,24.57,24.59,24.51,24.51,175492.0,15.1699,15.1823,15.1329,15.1329,175492.0
2018-06-19 15:30:00,24.51,24.53,24.46,24.52,847718.0,15.1329,15.1452,15.102,15.1391,847718.0
2018-06-20 09:30:00,24.82,24.83,24.63,24.67,514799.0,15.3243,15.3305,15.207,15.2317,514799.0
2018-06-20 10:00:00,24.68,24.69,24.55,24.59,240426.0,15.2379,15.244,15.1576,15.1823,240426.0
2018-06-20 10:30:00,24.59,24.66,24.58,24.66,201753.0,15.1823,15.2255,15.1761,15.2255,201753.0
2018-06-20 11:00:00,24.66,24.67,24.61,24.62,383813.0,15.2255,15.2317,15.1946,15.2008,383813.0
2018-06-20 11:30:00,24.61,24.61,24.52,24.55,228426.0,15.1946,15.1946,15.1391,15.1576,228426.0
2018-06-20 12:00:00,24.55,24.61,24.54,24.59,218915.0,15.1576,15.1946,15.1514,15.1823,218915.0
2018-06-20 12:30:00,24.59,24.61,24.58,24.61,111354.0,15.1823,15.1946,15.1761,15.1946,111354.0
2018-06-20 13:00:00,24.61,24.62,24.6,24.6,118672.0,15.1946,15.2008,15.1885,15.1885,118672.0
2018-06-20 13:30:00,24.61,24.65,24.6,24.64,79441.0,15.1946,15.2193,15.1885,15.2132,79441.0
2018-06-20 14:00:00,24.64,24.66,24.6,24.61,223776.0,15.2132,15.2255,15.1885,15.1946,223776.0
2018-06-20 14:30:00,24.6,24.64,24.59,24.61,254672.0,15.1885,15.2132,15.1823,15.1946,254672.0
2018-06-20 15:00:00,24.61,24.63,24.59,24.6,199010.0,15.1946,15.207,15.1823,15.1885,199010.0
2018-06-20 15:30:00,24.6,24.61,24.55,24.58,350302.0,15.1885,15.1946,15.1576,15.1761,350302.0
2018-06-21 09:30:00,24.51,24.58,24.46,24.5,304781.0,15.1329,15.1761,15.102,15.1267,304781.0
2018-06-21 10:00:00,24.5,24.55,24.44,24.48,256554.0,15.1267,15.1576,15.0897,15.1144,256554.0
2018-06-21 10:30:00,24.49,24.54,24.45,24.45,201655.0,15.1205,15.1514,15.0958,15.0958,201655.0
2018-06-21 11:00:00,24.45,24.51,24.41,24.48,249563.0,15.0958,15.1329,15.0712,15.1144,249563.0
2018-06-21 11:30:00,24.48,24.49,24.44,24.47,106416.0,15.1144,15.1205,15.0897,15.1082,106416.0
2018-06-21 12:00:00,24.47,24.47,24.45,24.47,93236.0,15.1082,15.1082,15.0958,15.1082,93236.0
2018-06-21 12:30:00,24.46,24.47,24.43,24.43,99220.0,15.102,15.1082,15.0835,15.0835,99220.0
2018-06-21 13:00:00,24.44,24.46,24.42,24.46,57747.0,15.0897,15.102,15.0773,15.102,57747.0
2018-06-21 13:30:00,24.46,24.49,24.44,24.48,83317.0,15.102,15.1205,15.0897,15.1144,83317.0
2018-06-21 14:00:00,24.48,24.51,24.48,24.49,127298.0,15.1144,15.1329,15.1144,15.1205,127298.0
2018-06-21 14:30:00,24.5,24.51,24.46,24.48,112352.0,15.1267,15.1329,15.102,15.1144,112352.0
2018-06-21 15:00:00,24.47,24.48,24.43,24.47,193543.0,15.1082,15.1144,15.0835,15.1082,193543.0
2018-06-21 15:30:00,24.47,24.51,24.45,24.48,286473.0,15.1082,15.1329,15.0958,15.1144,286473.0
2018-06-22 09:30:00,24.81,24.86,24.78,24.84,376648.0,15.3181,15.349,15.2996,15.3366,376648.0
2018-06-22 10:00:00,24.83,24.89,24.81,24.82,275763.0,15.3305,15.3675,15.3181,15.3243,275763.0
2018-06-22 10:30:00,24.81,24.9,24.81,24.88,206912.0,15.3181,15.3737,15.3181,15.3613,206912.0
2018-06-22 11:00:00,24.89,24.92,24.86,24.91,225336.0,15.3675,15.386,15.349,15.3799,225336.0
2018-06-22 11:30:00,24.9,24.91,24.86,24.87,97780.0,15.3737,15.3799,15.349,15.3552,97780.0
2018-06-22 12:00:00,24.87,24.9,24.86,24.89,105010.0,15.3552,15.3737,15.349,15.3675,105010.0
2018-06-22 12:30:00,24.89,24.91,24.89,24.89,72790.0,15.3675,15.3799,15.3675,15.3675,72790.0
2018-06-22 13:00:00,24.89,24.91,24.86,24.87,158860.0,15.3675,15.3799,15.349,15.3552,158860.0
2018-06-22 13:30:00,24.87,24.9,24.85,24.9,79986.0,15.3552,15.3737,15.3428,15.3737,79986.0
2018-06-22 14:00:00,24.89,24.92,24.89,24.92,145419.0,15.3675,15.386,15.3675,15.386,145419.0
2018-06-22 14:30:00,24.92,24.94,24.91,24.94,111351.0,15.386,15.3984,15.3799,15.3984,111351.0
2018-06-22 15:00:00,24.94,24.95,24.92,24.93,112659.0,15.3984,15.4046,15.386,15.3922,112659.0
2018-06-22 15:30:00,24.94,24.95,24.86,24.88,428473.0,15.3984,15.4046,15.349,15.3613,428473.0
2018-06-25 09:30:00,24.57,24.65,24.54,24.57,445750.0,15.1699,15.2193,15.1514,15.1699,445750.0
2018-06-25 10:00:00,24.57,24.57,24.47,24.48,363445.0,15.1699,15.1699,15.1082,15.1144,363445.0
2018-06-25 10:30:00,24.49,24.57,24.48,24.53,336087.0,15.1205,15.1699,15.1144,15.1452,336087.0
2018-06-25 11:00:00,24.53,24.56,24.48,24.5,272151.0,15.1452,15.1638,15.1144,15.1267,272151.0
2018-06-25 11:30:00,24.5,24.56,24.5,24.52,206691.0,15.1267,15.1638,15.1267,15.1391,206691.0
2018-06-25 12:00:00,24.51,24.52,24.47,24.5,139197.0,15.1329,15.1391,15.1082,15.1267,139197.0
2018-06-25 12:30:00,24.5,24.5,24.47,24.5,147792.0,15.1267,15.1267,15.1082,15.1267,147792.0
2018-06-25 13:00:00,24.5,24.52,24.48,24.51,128259.0,15.1267,15.1391,15.1144,15.1329,128259.0
2018-06-25 13:30:00,24.52,24.55,24.51,24.54,99485.0,15.1391,15.1576,15.1329,15.1514,99485.0
2018-06-25 14:00:00,24.54,24.57,24.53,24.56,144735.0,15.1514,15.1699,15.1452,15.1638,144735.0
2018-06-25 14:30:00,24.56,24.56,24.49,24.49,158642.0,15.1638,15.1638,15.1205,15.1205,158642.0
2018-06-25 15:00:00,24.5,24.54,24.49,24.53,157984.0,15.1267,15.1514,15.1205,15.1452,157984.0
2018-06-25 15:30:00,24.52,24.59,24.5,24.54,481585.0,15.1391,15.1823,15.1267,15.1514,481585.0
2018-06-26 09:30:00,24.32,24.35,24.2,24.23,576200.0,15.0156,15.0341,14.9415,14.96,576200.0
2018-06-26 10:00:00,24.24,24.26,24.2,24.22,304788.0,14.9662,14.9785,14.9415,14.9538,304788.0
2018-06-26 10:30:00,24.21,24.22,24.12,24.16,314865.0,14.9477,14.9538,14.8921,14.9168,314865.0
2018-06-26 11:00:00,24.15,24.29,24.13,24.28,272227.0,14.9106,14.9971,14.8983,14.9909,272227.0
2018-06-26 11:30:00,24.28,24.32,24.24,24.32,223986.0,14.9909,15.0156,14.9662,15.0156,223986.0
2018-06-26 12:00:00,24.32,24.34,24.29,24.31,165214.0,15.0156,15.0279,14.9971,15.0094,165214.0
2018-06-26 12:30:00,24.31,24.34,24.29,24.31,208831.0,15.0094,15.0279,14.9971,15.0094,208831.0
2018-06-26 13:00:00,24.32,24.32,24.29,24.31,113679.0,15.0156,15.0156,14.9971,15.0094,113679.0
2018-06-26 13:30:00,24.31,24.36,24.3,24.36,187705.0,15.0094,15.0403,15.0032,15.0403,187705.0
2018-06-26 14:00:00,24.36,24.38,24.31,24.33,242151.0,15.0403,15.0526,15.0094,15.0218,242151.0
2018-06-26 14:30:00,24.32,24.35,24.32,24.35,170823.0,15.0156,15.0341,15.0156,15.0341,170823.0
2018-06-26 15:00:00,24.34,24.34,24.29,24.3,140006.0,15.0279,15.0279,14.9971,15.0032,140006.0
2018-06-26 15:30:00,24.3,24.35,24.28,24.3,416204.0,15.0032,15.0341,14.9909,15.0032,416204.0
2018-06-27 09:30:00,24.13,24.3,24.12,24.22,551432.0,14.8983,15.0032,14.8921,14.9538,551432.0
2018-06-27 10:00:00,24.22,24.32,24.22,24.25,423845.0,14.9538,15.0156,14.9538,14.9724,423845.0
2018-06-27 10:30:00,24.25,24.31,24.23,24.29,470582.0,14.9724,15.0094,14.96,14.9971,470582.0
2018-06-27 11:00:00,24.29,24.32,24.2,24.25,409561.0,14.9971,15.0156,14.9415,14.9724,409561.0
2018-06-27 11:30:00,24.24,24.33,24.21,24.32,229242.0,14.9662,15.0218,14.9477,15.0156,229242.0
2018-06-27 12:00:00,24.32,24.34,24.29,24.3,120894.0,15.0156,15.0279,14.9971,15.0032,120894.0
2018-06-27 12:30:00,24.3,24.3,24.27,24.27,148879.0,15.0032,15.0032,14.9847,14.9847,148879.0
2018-06-27 13:00:00,24.28,24.29,24.21,24.23,197991.0,14.9909,14.9971,14.9477,14.96,197991.0
2018-06-27 13:30:00,24.23,24.24,24.19,24.2,166526.0,14.96,14.9662,14.9353,14.9415,166526.0
2018-06-27 14:00:00,24.2,24.21,24.17,24.17,151347.0,14.9415,14.9477,14.923,14.923,151347.0
2018-06-27 14:30:00,24.17,24.19,24.13,24.14,147965.0,14.923,14.9353,14.8983,14.9044,147965.0
2018-06-27 15:00:00,24.14,24.15,24.06,24.13,228390.0,14.9044,14.9106,14.8551,14.8983,228390.0
2018-06-27 15:30:00,24.13,24.13,24.04,24.05,541485.0,14.8983,14.8983,14.8427,14.8489,541485.0
2018-06-28 09:30:00,24.12,24.17,24.08,24.13,362295.0,14.8921,14.923,14.8674,14.8983,362295.0
2018-06-28 10:00:00,24.13,24.21,24.12,24.18,248639.0,14.8983,14.9477,14.8921,14.9291,248639.0
2018-06-28 10:30:00,24.17,24.17,24.09,24.14,143635.0,14.923,14.923,14.8736,14.9044,143635.0
2018-06-28 11:00:00,24.14,24.15,24.06,24.14,165200.0,14.9044,14.9106,14.8551,14.9044,165200.0
2018-06-28 11:30:00,24.14,24.18,24.12,24.15,130277.0,14.9044,14.9291,14.8921,14.9106,130277.0
2018-06-28 12:00:00,24.16,24.2,24.15,24.18,129798.0,14.9168,14.9415,14.9106,14.9291,129798.0
2018-06-28 12:30:00,24.17,24.2,24.15,24.19,98027.0,14.923,14.9415,14.9106,14.9353,98027.0
2018-06-28 13:00:00,24.18,24.23,24.18,24.22,121400.0,14.9291,14.96,14.9291,14.9538,121400.0
2018-06-28 13:30:00,24.22,24.25,24.21,24.25,123048.0,14.9538,14.9724,14.9477,14.9724,123048.0
2018-06-28 14:00:00,24.25,24.26,24.21,24.25,145526.0,14.9724,14.9785,14.9477,14.9724,145526.0
2018-06-28 14:30:00,24.25,24.28,24.24,24.28,108925.0,14.9724,14.9909,14.9662,14.9909,108925.0
2018-06-28 15:00:00,24.28,24.3,24.25,24.28,184422.0,14.9909,15.0032,14.9724,14.9909,184422.0
2018-06-28 15:30:00,24.27,24.28,24.22,24.24,263808.0,14.9847,14.9909,14.9538,14.9662,263808.0
2018-06-29 09:30:00,24.18,24.27,24.17,24.27,375492.0,14.9291,14.9847,14.923,14.9847,375492.0
2018-06-29 10:00:00,24.28,24.31,24.25,24.27,318307.0,14.9909,15.0094,14.9724,14.9847,318307.0
2018-06-29 10:30:00,24.26,24.41,24.24,24.41,374706.0,14.9785,15.0712,14.9662,15.0712,374706.0
2018-06-29 11:00:00,24.41,24.45,24.36,24.41,247369.0,15.0712,15.0958,15.0403,15.0712,247369.0
2018-06-29 11:30:00,24.41,24.43,24.36,24.41,208166.0,15.0712,15.0835,15.0403,15.0712,208166.0
2018-06-29 12:00:00,24.41,24.44,24.39,24.42,99209.0,15.0712,15.0897,15.0588,15.0773,99209.0
2018-06-29 12:30:00,24.42,24.42,24.35,24.36,105687.0,15.0773,15.0773,15.0341,15.0403,105687.0
2018-06-29 13:00:00,24.36,24.39,24.35,24.39,97222.0,15.0403,15.0588,15.0341,15.0588,97222.0
2018-06-29 13:30:00,24.39,24.39,24.28,24.28,183632.0,15.0588,15.0588,14.9909,14.9909,183632.0
2018-06-29 14:00:00,24.28,24.32,24.28,24.32,171693.0,14.9909,15.0156,14.9909,15.0156,171693.0
2018-06-29 14:30:00,24.31,24.35,24.31,24.35,128014.0,15.0094,15.0341,15.0094,15.0341,128014.0
2018-06-29 15:00:00,24.35,24.35,24.32,24.33,125666.0,15.0341,15.0341,15.0156,15.0218,125666.0
2018-06-29 15:30:00,24.33,24.34,24.29,24.3,387324.0,15.0218,15.0279,14.9971,15.0032,387324.0
2018-07-02 09:30:00,24.13,24.25,24.13,24.23,399262.0,14.8983,14.9724,14.8983,14.96,399262.0
2018-07-02 10:00:00,24.23,24.29,24.21,24.24,389657.0,14.96,14.9971,14.9477,14.9662,389657.0
2018-07-02 10:30:00,24.24,24.25,24.16,24.16,172079.0,14.9662,14.9724,14.9168,14.9168,172079.0
2018-07-02 11:00:00,24.16,24.18,24.13,24.16,249333.0,14.9168,14.9291,14.8983,14.9168,249333.0
2018-07-02 11:30:00,24.16,24.18,24.12,24.14,270388.0,14.9168,14.9291,14.8921,14.9044,270388.0
2018-07-02 12:00:00,24.15,24.15,24.12,24.14,117802.0,14.9106,14.9106,14.8921,14.9044,117802.0
2018-07-02 12:30:00,24.13,24.16,24.12,24.13,89440.0,14.8983,14.9168,14.8921,14.8983,89440.0
2018-07-02 13:00:00,24.14,24.15,24.09,24.1,98349.0,14.9044,14.9106,14.8736,14.8798,98349.0
2018-07-02 13:30:00,24.09,24.15,24.09,24.14,81554.0,14.8736,14.9106,14.8736,14.9044,81554.0
2018-07-02 14:00:00,24.14,24.2,24.13,24.17,167985.0,14.9044,14.9415,14.8983,14.923,167985.0
2018-07-02 14:30:00,24.18,24.21,24.17,24.18,118906.0,14.9291,14.9477,14.923,14.9291,118906.0
2018-07-02 15:00:00,24.18,24.22,24.14,24.22,166342.0,14.9291,14.9538,14.9044,14.9538,166342.0
2018-07-02 15:30:00,24.21,24.25,24.2,24.23,239665.0,14.9477,14.9724,14.9415,14.96,239665.0
2018-07-03 09:30:00,24.53,24.63,24.49,24.58,566974.0,15.1452,15.207,15.1205,15.1761,566974.0
2018-07-03 10:00:00,24.59,24.61,24.54,24.57,248855.0,15.1823,15.1946,15.1514,15.1699,248855.0
2018-07-03 10:30:00,24.56,24.62,24.55,24.57,275671.0,15.1638,15.2008,15.1576,15.1699,275671.0
2018-07-03 11:00:00,24.56,24.63,24.56,24.62,201850.0,15.1638,15.207,15.1638,15.2008,201850.0
2018-07-03 11:30:00,24.62,24.69,24.61,24.68,184565.0,15.2008,15.244,15.1946,15.2379,184565.0
2018-07-03 12:00:00,24.68,24.68,24.65,24.66,177078.0,15.2379,15.2379,15.2193,15.2255,177078.0
2018-07-03 12:30:00,24.65,24.66,24.5,24.57,538895.0,15.2193,15.2255,15.1267,15.1699,538895.0
2018-07-05 09:30:00,25.01,25.06,24.96,25.0,550975.0,15.4416,15.4725,15.4107,15.4354,550975.0
2018-07-05 10:00:00,25.0,25.03,24.95,24.95,524554.0,15.4354,15.454,15.4046,15.4046,524554.0
2018-07-05 10:30:00,24.96,25.02,24.93,24.96,561183.0,15.4107,15.4478,15.3922,15.4107,561183.0
2018-07-05 11:00:00,24.95,24.95,24.89,24.92,180233.0,15.4046,15.4046,15.3675,15.386,180233.0
2018-07-05 11:30:00,24.91,24.98,24.9,24.98,98150.0,15.3799,15.4231,15.3737,15.4231,98150.0
2018-07-05 12:00:00,24.97,25.05,24.97,25.04,102643.0,15.4169,15.4663,15.4169,15.4601,102643.0
2018-07-05 12:30:00,25.03,25.04,25.01,25.02,65655.0,15.454,15.4601,15.4416,15.4478,65655.0
2018-07-05 13:00:00,25.03,25.04,24.98,24.98,108356.0,15.454,15.4601,15.4231,15.4231,108356.0
2018-07-05 13:30:00,24.98,25.0,24.95,25.0,156965.0,15.4231,15.4354,15.4046,15.4354,156965.0
2018-07-05 14:00:00,25.0,25.03,24.94,24.96,111936.0,15.4354,15.454,15.3984,15.4107,111936.0
2018-07-05 14:30:00,24.96,24.97,24.92,24.95,177499.0,15.4107,15.4169,15.386,15.4046,177499.0
2018-07-05 15:00:00,24.95,24.99,24.94,24.95,184255.0,15.4046,15.4293,15.3984,15.4046,184255.0
2018-07-05 15:30:00,24.95,24.99,24.94,24.98,372704.0,15.4046,15.4293,15.3984,15.4231,372704.0
2018-07-06 09:30:00,25.34,25.42,25.31,25.37,646373.0,15.6453,15.6947,15.6268,15.6639,646373.0
2018-07-06 10:00:00,25.38,25.41,25.35,25.4,327580.0,15.67,15.6886,15.6515,15.6824,327580.0
2018-07-06 10:30:00,25.39,25.42,25.34,25.41,267627.0,15.6762,15.6947,15.6453,15.6886,267627.0
2018-07-06 11:00:00,25.41,25.43,25.37,25.41,187975.0,15.6886,15.7009,15.6639,15.6886,187975.0
2018-07-06 11:30:00,25.42,25.47,25.39,25.4,126823.0,15.6947,15.7256,15.6762,15.6824,126823.0
2018-07-06 12:00:00,25.39,25.42,25.36,25.36,148746.0,15.6762,15.6947,15.6577,15.6577,148746.0
2018-07-06 12:30:00,25.36,25.36,25.33,25.34,154143.0,15.6577,15.6577,15.6392,15.6453,154143.0
2018-07-06 13:00:00,25.34,25.39,25.33,25.39,168757.0,15.6453,15.6762,15.6392,15.6762,168757.0
2018-07-06 13:30:00,25.39,25.39,25.36,25.37,90542.0,15.6762,15.6762,15.6577,15.6639,90542.0
2018-07-06 14:00:00,25.37,25.37,25.34,25.35,146345.0,15.6639,15.6639,15.6453,15.6515,146345.0
2018-07-06 14:30:00,25.35,25.36,25.34,25.35,113635.0,15.6515,15.6577,15.6453,15.6515,113635.0
2018-07-06 15:00:00,25.35,25.37,25.34,25.36,303476.0,15.6515,15.6639,15.6453,15.6577,303476.0
2018-07-06 15:30:00,25.36,25.36,25.3,25.32,776192.0,15.6577,15.6577,15.6207,15.633,776192.0
2018-07-09 09:30:00,25.25,25.28,25.18,25.19,344720.0,15.5898,15.6083,15.5466,15.5527,344720.0
2018-07-09 10:00:00,25.19,25.21,25.09,25.1,323154.0,15.5527,15.5651,15.491,15.4972,323154.0
2018-07-09 10:30:00,25.1,25.26,25.09,25.26,186559.0,15.4972,15.596,15.491,15.596,186559.0
2018-07-09 11:00:00,25.25,25.28,25.23,25.26,228802.0,15.5898,15.6083,15.5774,15.596,228802.0
2018-07-09 11:30:00,25.26,25.3,25.25,25.29,124468.0,15.596,15.6207,15.5898,15.6145,124468.0
2018-07-09 12:00:00,25.29,25.32,25.28,25.32,92635.0,15.6145,15.633,15.6083,15.633,92635.0
2018-07-09 12:30:00,25.32,25.32,25.29,25.3,93775.0,15.633,15.633,15.6145,15.6207,93775.0
2018-07-09 13:00:00,25.3,25.3,25.22,25.25,121417.0,15.6207,15.6207,15.5713,15.5898,121417.0
2018-07-09 13:30:00,25.24,25.25,25.19,25.2,256223.0,15.5836,15.5898,15.5527,15.5589,256223.0
2018-07-09 14:00:00,25.19,25.2,25.16,25.19,206824.0,15.5527,15.5589,15.5342,15.5527,206824.0
2018-07-09 14:30:00,25.18,25.19,25.16,25.18,204700.0,15.5466,15.5527,15.5342,15.5466,204700.0
2018-07-09 15:00:00,25.18,25.19,25.14,25.18,244619.0,15.5466,15.5527,15.5219,15.5466,244619.0
2018-07-09 15:30:00,25.18,25.21,25.14,25.2,475688.0,15.5466,15.5651,15.5219,15.5589,475688.0
2018-07-10 09:30:00,25.12,25.18,25.12,25.16,342562.0,15.5095,15.5466,15.5095,15.5342,342562.0
2018-07-10 10:00:00,25.16,25.2,25.11,25.18,222154.0,15.5342,15.5589,15.5033,15.5466,222154.0
2018-07-10 10:30:00,25.17,25.18,25.12,25.14,200787.0,15.5404,15.5466,15.5095,15.5219,200787.0
2018-07-10 11:00:00,25.14,25.15,25.1,25.13,206425.0,15.5219,15.528,15.4972,15.5157,206425.0
2018-07-10 11:30:00,25.13,25.14,25.12,25.13,103774.0,15.5157,15.5219,15.5095,15.5157,103774.0
2018-07-10 12:00:00,25.13,25.17,25.12,25.15,96164.0,15.5157,15.5404,15.5095,15.528,96164.0
2018-07-10 12:30:00,25.15,25.16,25.13,25.13,98100.0,15.528,15.5342,15.5157,15.5157,98100.0
2018-07-10 13:00:00,25.14,25.18,25.14,25.17,116988.0,15.5219,15.5466,15.5219,15.5404,116988.0
2018-07-10 13:30:00,25.16,25.19,25.15,25.18,125880.0,15.5342,15.5527,15.528,15.5466,125880.0
2018-07-10 14:00:00,25.19,25.21,25.18,25.21,96527.0,15.5527,15.5651,15.5466,15.5651,96527.0
2018-07-10 14:30:00,25.21,25.21,25.18,25.19,104390.0,15.5651,15.5651,15.5466,15.5527,104390.0
2018-07-10 15:00:00,25.19,25.23,25.18,25.23,119707.0,15.5527,15.5774,15.5466,15.5774,119707.0
2018-07-10 15:30:00,25.23,25.24,25.21,25.22,315637.0,15.5774,15.5836,15.5651,15.5713,315637.0
2018-07-11 09:30:00,24.64,24.74,24.57,24.59,770107.0,15.2132,15.2749,15.1699,15.1823,770107.0
2018-07-11 10:00:00,24.59,24.62,24.51,24.56,607190.0,15.1823,15.2008,15.1329,15.1638,607190.0
2018-07-11 10:30:00,24.57,24.58,24.45,24.45,481261.0,15.1699,15.1761,15.0958,15.0958,481261.0
2018-07-11 11:00:00,24.46,24.48,24.32,24.32,380320.0,15.102,15.1144,15.0156,15.0156,380320.0
2018-07-11 11:30:00,24.32,24.4,24.32,24.36,345210.0,15.0156,15.065,15.0156,15.0403,345210.0
2018-07-11 12:00:00,24.36,24.41,24.35,24.4,263163.0,15.0403,15.0712,15.0341,15.065,263163.0
2018-07-11 12:30:00,24.39,24.4,24.35,24.36,135975.0,15.0588,15.065,15.0341,15.0403,135975.0
2018-07-11 13:00:00,24.36,24.37,24.3,24.36,258379.0,15.0403,15.0465,15.0032,15.0403,258379.0
2018-07-11 13:30:00,24.36,24.36,24.29,24.3,168025.0,15.0403,15.0403,14.9971,15.0032,168025.0
2018-07-11 14:00:00,24.29,24.3,24.25,24.29,176352.0,14.9971,15.0032,14.9724,14.9971,176352.0
2018-07-11 14:30:00,24.29,24.33,24.28,24.31,196696.0,14.9971,15.0218,14.9909,15.0094,196696.0
2018-07-11 15:00:00,24.31,24.33,24.27,24.29,284937.0,15.0094,15.0218,14.9847,14.9971,284937.0
2018-07-11 15:30:00,24.29,24.31,24.27,24.28,554298.0,14.9971,15.0094,14.9847,14.9909,554298.0
2018-07-12 09:30:00,24.35,24.37,24.28,24.29,397191.0,15.0341,15.0465,14.9909,14.9971,397191.0
2018-07-12 10:00:00,24.3,24.34,24.28,24.3,311541.0,15.0032,15.0279,14.9909,15.0032,311541.0
2018-07-12 10:30:00,24.3,24.33,24.27,24.29,287137.0,15.0032,15.0218,14.9847,14.9971,287137.0
2018-07-12 11:00:00,24.29,24.34,24.28,24.29,281140.0,14.9971,15.0279,14.9909,14.9971,281140.0
2018-07-12 11:30:00,24.3,24.36,24.29,24.36,140609.0,15.0032,15.0403,14.9971,15.0403,140609.0
2018-07-12 12:00:00,24.36,24.38,24.35,24.38,151959.0,15.0403,15.0526,15.0341,15.0526,151959.0
2018-07-12 12:30:00,24.38,24.38,24.32,24.38,131518.0,15.0526,15.0526,15.0156,15.0526,131518.0
2018-07-12 13:00:00,24.38,24.38,24.34,24.35,94379.0,15.0526,15.0526,15.0279,15.0341,94379.0
2018-07-12 13:30:00,24.35,24.35,24.33,24.33,69662.0,15.0341,15.0341,15.0218,15.0218,69662.0
2018-07-12 14:00:00,24.34,24.34,24.33,24.34,74631.0,15.0279,15.0279,15.0218,15.0279,74631.0
2018-07-12 14:30:00,24.34,24.34,24.3,24.32,120786.0,15.0279,15.0279,15.0032,15.0156,120786.0
2018-07-12 15:00:00,24.33,24.36,24.32,24.36,140293.0,15.0218,15.0403,15.0156,15.0403,140293.0
2018-07-12 15:30:00,24.36,24.38,24.33,24.37,386590.0,15.0403,15.0526,15.0218,15.0465,386590.0
2018-07-13 09:30:00,24.18,24.19,24.14,24.16,545145.0,14.9291,14.9353,14.9044,14.9168,545145.0
2018-07-13 10:00:00,24.16,24.19,24.12,24.14,332158.0,14.9168,14.9353,14.8921,14.9044,332158.0
2018-07-13 10:30:00,24.14,24.23,24.13,24.21,664508.0,14.9044,14.96,14.8983,14.9477,664508.0
2018-07-13 11:00:00,24.21,24.22,24.14,24.21,304240.0,14.9477,14.9538,14.9044,14.9477,304240.0
2018-07-13 11:30:00,24.21,24.22,24.15,24.18,240686.0,14.9477,14.9538,14.9106,14.9291,240686.0
2018-07-13 12:00:00,24.18,24.18,24.08,24.12,395697.0,14.9291,14.9291,14.8674,14.8921,395697.0
2018-07-13 12:30:00,24.12,24.14,24.1,24.14,209807.0,14.8921,14.9044,14.8798,14.9044,209807.0
2018-07-13 13:00:00,24.14,24.15,24.09,24.11,247978.0,14.9044,14.9106,14.8736,14.8859,247978.0
2018-07-13 13:30:00,24.11,24.11,24.06,24.1,242720.0,14.8859,14.8859,14.8551,14.8798,242720.0
2018-07-13 14:00:00,24.1,24.13,24.09,24.12,211985.0,14.8798,14.8983,14.8736,14.8921,211985.0
2018-07-13 14:30:00,24.12,24.13,24.11,24.13,118541.0,14.8921,14.8983,14.8859,14.8983,118541.0
2018-07-13 15:00:00,24.13,24.14,24.12,24.13,144899.0,14.8983,14.9044,14.8921,14.8983,144899.0
2018-07-13 15:30:00,24.13,24.16,24.12,24.16,443697.0,14.8983,14.9168,14.8921,14.9168,443697.0
2018-07-16 09:30:00,24.08,24.22,24.05,24.21,445394.0,14.8674,14.9538,14.8489,14.9477,445394.0
2018-07-16 10:00:00,24.2,24.23,24.16,24.19,218734.0,14.9415,14.96,14.9168,14.9353,218734.0
2018-07-16 10:30:00,24.2,24.27,24.12,24.13,272234.0,14.9415,14.9847,14.8921,14.8983,272234.0
2018-07-16 11:00:00,24.14,24.15,24.11,24.12,300181.0,14.9044,14.9106,14.8859,14.8921,300181.0
2018-07-16 11:30:00,24.12,24.16,24.1,24.16,115515.0,14.8921,14.9168,14.8798,14.9168,115515.0
2018-07-16 12:00:00,24.17,24.19,24.15,24.16,111169.0,14.923,14.9353,14.9106,14.9168,111169.0
2018-07-16 12:30:00,24.17,24.17,24.15,24.16,78382.0,14.923,14.923,14.9106,14.9168,78382.0
2018-07-16 13:00:00,24.17,24.2,24.16,24.19,94929.0,14.923,14.9415,14.9168,14.9353,94929.0
2018-07-16 13:30:00,24.19,24.22,24.18,24.21,150288.0,14.9353,14.9538,14.9291,14.9477,150288.0
2018-07-16 14:00:00,24.21,24.25,24.2,24.24,222496.0,14.9477,14.9724,14.9415,14.9662,222496.0
2018-07-16 14:30:00,24.24,24.26,24.23,24.25,265918.0,14.9662,14.9785,14.96,14.9724,265918.0
2018-07-16 15:00:00,24.25,24.25,24.23,24.23,119112.0,14.9724,14.9724,14.96,14.96,119112.0
2018-07-16 15:30:00,24.23,24.25,24.2,24.22,427414.0,14.96,14.9724,14.9415,14.9538,427414.0
2018-07-17 09:30:00,23.89,23.92,23.82,23.88,685762.0,14.7501,14.7686,14.7069,14.7439,685762.0
2018-07-17 10:00:00,23.88,23.95,23.87,23.91,332468.0,14.7439,14.7871,14.7377,14.7624,332468.0
2018-07-17 10:30:00,23.91,23.97,23.89,23.95,352747.0,14.7624,14.7995,14.7501,14.7871,352747.0
2018-07-17 11:00:00,23.95,23.99,23.93,23.97,346146.0,14.7871,14.8118,14.7748,14.7995,346146.0
2018-07-17 11:30:00,23.97,23.98,23.91,23.96,159877.0,14.7995,14.8057,14.7624,14.7933,159877.0
2018-07-17 12:00:00,23.96,23.98,23.92,23.97,167759.0,14.7933,14.8057,14.7686,14.7995,167759.0
2018-07-17 12:30:00,23.97,23.99,23.95,23.99,117930.0,14.7995,14.8118,14.7871,14.8118,117930.0
2018-07-17 13:00:00,23.99,24.0,23.96,23.97,108395.0,14.8118,14.818,14.7933,14.7995,108395.0
2018-07-17 13:30:00,23.98,23.99,23.92,23.99,182625.0,14.8057,14.8118,14.7686,14.8118,182625.0
2018-07-17 14:00:00,23.98,23.99,23.95,23.95,156509.0,14.8057,14.8118,14.7871,14.7871,156509.0
2018-07-17 14:30:00,23.96,23.97,23.94,23.95,114821.0,14.7933,14.7995,14.781,14.7871,114821.0
2018-07-17 15:00:00,23.95,23.95,23.92,23.93,114509.0,14.7871,14.7871,14.7686,14.7748,114509.0
2018-07-17 15:30:00,23.93,23.93,23.87,23.89,406876.0,14.7748,14.7748,14.7377,14.7501,406876.0
2018-07-18 09:30:00,23.77,23.81,23.7,23.75,971056.0,14.676,14.7007,14.6328,14.6637,971056.0
2018-07-18 10:00:00,23.75,23.77,23.7,23.73,391821.0,14.6637,14.676,14.6328,14.6513,391821.0
2018-07-18 10:30:00,23.74,23.74,23.69,23.72,416705.0,14.6575,14.6575,14.6266,14.6451,416705.0
2018-07-18 11:00:00,23.71,23.74,23.68,23.71,439202.0,14.639,14.6575,14.6204,14.639,439202.0
2018-07-18 11:30:00,23.7,23.71,23.67,23.68,178868.0,14.6328,14.639,14.6143,14.6204,178868.0
2018-07-18 12:00:00,23.67,23.71,23.67,23.68,249996.0,14.6143,14.639,14.6143,14.6204,249996.0
2018-07-18 12:30:00,23.68,23.7,23.67,23.69,208945.0,14.6204,14.6328,14.6143,14.6266,208945.0
2018-07-18 13:00:00,23.68,23.7,23.65,23.67,189478.0,14.6204,14.6328,14.6019,14.6143,189478.0
2018-07-18 13:30:00,23.68,23.69,23.62,23.66,288106.0,14.6204,14.6266,14.5834,14.6081,288106.0
2018-07-18 14:00:00,23.66,23.67,23.61,23.62,291183.0,14.6081,14.6143,14.5772,14.5834,291183.0
2018-07-18 14:30:00,23.62,23.7,23.59,23.66,425146.0,14.5834,14.6328,14.5649,14.6081,425146.0
2018-07-18 15:00:00,23.66,23.68,23.62,23.65,459744.0,14.6081,14.6204,14.5834,14.6019,459744.0
2018-07-18 15:30:00,23.66,23.69,23.64,23.67,620745.0,14.6081,14.6266,14.5957,14.6143,620745.0
2018-07-19 09:30:00,23.33,23.39,23.29,23.3,654238.0,14.4043,14.4414,14.3796,14.3858,654238.0
2018-07-19 10:00:00,23.3,23.4,23.3,23.39,543064.0,14.3858,14.4476,14.3858,14.4414,543064.0
2018-07-19 10:30:00,23.39,23.41,23.37,23.39,356947.0,14.4414,14.4537,14.429,14.4414,356947.0
2018-07-19 11:00:00,23.39,23.41,23.36,23.41,440902.0,14.4414,14.4537,14.4229,14.4537,440902.0
2018-07-19 11:30:00,23.41,23.49,23.4,23.47,261509.0,14.4537,14.5031,14.4476,14.4908,261509.0
2018-07-19 12:00:00,23.48,23.48,23.4,23.4,200368.0,14.497,14.497,14.4476,14.4476,200368.0
2018-07-19 12:30:00,23.41,23.41,23.35,23.39,303897.0,14.4537,14.4537,14.4167,14.4414,303897.0
2018-07-19 13:00:00,23.38,23.43,23.37,23.39,207005.0,14.4352,14.4661,14.429,14.4414,207005.0
2018-07-19 13:30:00,23.39,23.43,23.35,23.39,934032.0,14.4414,14.4661,14.4167,14.4414,934032.0
2018-07-19 14:00:00,23.39,23.4,23.33,23.35,446430.0,14.4414,14.4476,14.4043,14.4167,446430.0
2018-07-19 14:30:00,23.34,23.35,23.31,23.34,393529.0,14.4105,14.4167,14.392,14.4105,393529.0
2018-07-19 15:00:00,23.34,23.34,23.27,23.28,485858.0,14.4105,14.4105,14.3673,14.3735,485858.0
2018-07-19 15:30:00,23.28,23.32,23.27,23.27,968241.0,14.3735,14.3982,14.3673,14.3673,968241.0
2018-07-20 09:30:00,23.23,23.3,23.23,23.27,711093.0,14.3426,14.3858,14.3426,14.3673,711093.0
2018-07-20 10:00:00,23.28,23.34,23.25,23.33,351944.0,14.3735,14.4105,14.3549,14.4043,351944.0
2018-07-20 10:30:00,23.33,23.39,23.32,23.37,309256.0,14.4043,14.4414,14.3982,14.429,309256.0
2018-07-20 11:00:00,23.37,23.46,23.35,23.46,497685.0,14.429,14.4846,14.4167,14.4846,497685.0
2018-07-20 11:30:00,23.46,23.5,23.28,23.41,1414449.0,14.4846,14.5093,14.3735,14.4537,1414449.0
2018-07-20 12:00:00,23.41,23.46,23.4,23.46,182998.0,14.4537,14.4846,14.4476,14.4846,182998.0
2018-07-20 12:30:00,23.46,23.48,23.42,23.47,137426.0,14.4846,14.497,14.4599,14.4908,137426.0
2018-07-20 13:00:00,23.47,23.51,23.46,23.48,178808.0,14.4908,14.5155,14.4846,14.497,178808.0
2018-07-20 13:30:00,23.48,23.53,23.47,23.53,129449.0,14.497,14.5278,14.4908,14.5278,129449.0
2018-07-20 14:00:00,23.52,23.55,23.49,23.49,176512.0,14.5217,14.5402,14.5031,14.5031,176512.0
2018-07-20 14:30:00,23.49,23.5,23.4,23.41,360764.0,14.5031,14.5093,14.4476,14.4537,360764.0
2018-07-20 15:00:00,23.41,23.43,23.38,23.4,353523.0,14.4537,14.4661,14.4352,14.4476,353523.0
2018-07-20 15:30:00,23.41,23.47,23.41,23.46,299412.0,14.4537,14.4908,14.4537,14.4846,299412.0
2018-07-23 09:30:00,23.59,23.66,23.55,23.63,304705.0,14.5649,14.6081,14.5402,14.5896,304705.0
2018-07-23 10:00:00,23.62,23.63,23.51,23.53,201657.0,14.5834,14.5896,14.5155,14.5278,201657.0
2018-07-23 10:30:00,23.52,23.57,23.52,23.55,115420.0,14.5217,14.5525,14.5217,14.5402,115420.0
2018-07-23 11:00:00,23.55,23.57,23.5,23.55,174731.0,14.5402,14.5525,14.5093,14.5402,174731.0
2018-07-23 11:30:00,23.55,23.59,23.53,23.58,104573.0,14.5402,14.5649,14.5278,14.5587,104573.0
2018-07-23 12:00:00,23.57,23.57,23.56,23.56,91260.0,14.5525,14.5525,14.5463,14.5463,91260.0
2018-07-23 12:30:00,23.56,23.59,23.56,23.57,98961.0,14.5463,14.5649,14.5463,14.5525,98961.0
2018-07-23 13:00:00,23.58,23.58,23.55,23.55,72616.0,14.5587,14.5587,14.5402,14.5402,72616.0
2018-07-23 13:30:00,23.56,23.56,23.54,23.55,79697.0,14.5463,14.5463,14.534,14.5402,79697.0
2018-07-23 14:00:00,23.55,23.55,23.47,23.48,182317.0,14.5402,14.5402,14.4908,14.497,182317.0
2018-07-23 14:30:00,23.49,23.52,23.47,23.51,217806.0,14.5031,14.5217,14.4908,14.5155,217806.0
2018-07-23 15:00:00,23.51,23.53,23.5,23.5,161832.0,14.5155,14.5278,14.5093,14.5093,161832.0
2018-07-23 15:30:00,23.5,23.53,23.49,23.51,315204.0,14.5093,14.5278,14.5031,14.5155,315204.0
2018-07-24 09:30:00,23.6,23.61,23.44,23.44,496942.0,14.571,14.5772,14.4723,14.4723,496942.0
2018-07-24 10:00:00,23.45,23.51,23.43,23.5,354946.0,14.4784,14.5155,14.4661,14.5093,354946.0
2018-07-24 10:30:00,23.5,23.56,23.49,23.55,324183.0,14.5093,14.5463,14.5031,14.5402,324183.0
2018-07-24 11:00:00,23.54,23.55,23.47,23.54,414775.0,14.534,14.5402,14.4908,14.534,414775.0
2018-07-24 11:30:00,23.55,23.63,23.53,23.62,245246.0,14.5402,14.5896,14.5278,14.5834,245246.0
2018-07-24 12:00:00,23.62,23.67,23.61,23.64,132828.0,14.5834,14.6143,14.5772,14.5957,132828.0
2018-07-24 12:30:00,23.64,23.69,23.63,23.68,198988.0,14.5957,14.6266,14.5896,14.6204,198988.0
2018-07-24 13:00:00,23.68,23.68,23.62,23.63,203153.0,14.6204,14.6204,14.5834,14.5896,203153.0
2018-07-24 13:30:00,23.63,23.63,23.6,23.62,103584.0,14.5896,14.5896,14.571,14.5834,103584.0
2018-07-24 14:00:00,23.63,23.63,23.58,23.6,99660.0,14.5896,14.5896,14.5587,14.571,99660.0
2018-07-24 14:30:00,23.61,23.64,23.6,23.61,246415.0,14.5772,14.5957,14.571,14.5772,246415.0
2018-07-24 15:00:00,23.6,23.67,23.6,23.67,231449.0,14.571,14.6143,14.571,14.6143,231449.0
2018-07-24 15:30:00,23.67,23.7,23.64,23.69,612352.0,14.6143,14.6328,14.5957,14.6266,612352.0
2018-07-25 09:30:00,23.41,23.46,23.35,23.46,748862.0,14.4537,14.4846,14.4167,14.4846,748862.0
2018-07-25 10:00:00,23.46,23.48,23.37,23.46,689703.0,14.4846,14.497,14.429,14.4846,689703.0
2018-07-25 10:30:00,23.46,23.46,23.32,23.33,715054.0,14.4846,14.4846,14.3982,14.4043,715054.0
2018-07-25 11:00:00,23.33,23.36,23.29,23.31,601161.0,14.4043,14.4229,14.3796,14.392,601161.0
2018-07-25 11:30:00,23.32,23.33,23.26,23.28,524884.0,14.3982,14.4043,14.3611,14.3735,524884.0
2018-07-25 12:00:00,23.28,23.31,23.27,23.29,284043.0,14.3735,14.392,14.3673,14.3796,284043.0
2018-07-25 12:30:00,23.28,23.3,23.28,23.28,295501.0,14.3735,14.3858,14.3735,14.3735,295501.0
2018-07-25 13:00:00,23.29,23.29,23.25,23.28,453350.0,14.3796,14.3796,14.3549,14.3735,453350.0
2018-07-25 13:30:00,23.27,23.34,23.27,23.34,188805.0,14.3673,14.4105,14.3673,14.4105,188805.0
2018-07-25 14:00:00,23.33,23.38,23.31,23.34,224667.0,14.4043,14.4352,14.392,14.4105,224667.0
2018-07-25 14:30:00,23.35,23.36,23.32,23.36,184944.0,14.4167,14.4229,14.3982,14.4229,184944.0
2018-07-25 15:00:00,23.35,23.39,23.35,23.39,311649.0,14.4167,14.4414,14.4167,14.4414,311649.0
2018-07-25 15:30:00,23.39,23.58,23.37,23.5,1088397.0,14.4414,14.5587,14.429,14.5093,1088397.0
2018-07-26 09:30:00,23.55,23.6,23.53,23.57,597479.0,14.5402,14.571,14.5278,14.5525,597479.0
2018-07-26 10:00:00,23.57,23.57,23.5,23.51,351150.0,14.5525,14.5525,14.5093,14.5155,351150.0
2018-07-26 10:30:00,23.5,23.55,23.49,23.54,280495.0,14.5093,14.5402,14.5031,14.534,280495.0
2018-07-26 11:00:00,23.54,23.56,23.52,23.54,303239.0,14.534,14.5463,14.5217,14.534,303239.0
2018-07-26 11:30:00,23.53,23.54,23.45,23.47,227353.0,14.5278,14.534,14.4784,14.4908,227353.0
2018-07-26 12:00:00,23.47,23.48,23.42,23.43,109731.0,14.4908,14.497,14.4599,14.4661,109731.0
2018-07-26 12:30:00,23.44,23.44,23.39,23.42,128739.0,14.4723,14.4723,14.4414,14.4599,128739.0
2018-07-26 13:00:00,23.41,23.52,23.4,23.51,281565.0,14.4537,14.5217,14.4476,14.5155,281565.0
2018-07-26 13:30:00,23.51,23.52,23.47,23.48,180805.0,14.5155,14.5217,14.4908,14.497,180805.0
2018-07-26 14:00:00,23.48,23.5,23.41,23.45,268485.0,14.497,14.5093,14.4537,14.4784,268485.0
2018-07-26 14:30:00,23.45,23.46,23.39,23.4,376996.0,14.4784,14.4846,14.4414,14.4476,376996.0
2018-07-26 15:00:00,23.41,23.44,23.38,23.39,339627.0,14.4537,14.4723,14.4352,14.4414,339627.0
2018-07-26 15:30:00,23.39,23.51,23.39,23.46,571287.0,14.4414,14.5155,14.4414,14.4846,571287.0
2018-07-27 09:30:00,23.87,23.96,23.84,23.91,518536.0,14.7377,14.7933,14.7192,14.7624,518536.0
2018-07-27 10:00:00,23.91,23.97,23.87,23.9,564750.0,14.7624,14.7995,14.7377,14.7563,564750.0
2018-07-27 10:30:00,23.89,23.95,23.86,23.94,221573.0,14.7501,14.7871,14.7316,14.781,221573.0
2018-07-27 11:00:00,23.94,23.97,23.92,23.96,319452.0,14.781,14.7995,14.7686,14.7933,319452.0
2018-07-27 11:30:00,23.95,23.96,23.89,23.93,179269.0,14.7871,14.7933,14.7501,14.7748,179269.0
2018-07-27 12:00:00,23.92,23.93,23.81,23.85,270432.0,14.7686,14.7748,14.7007,14.7254,270432.0
2018-07-27 12:30:00,23.85,23.86,23.81,23.83,175720.0,14.7254,14.7316,14.7007,14.713,175720.0
2018-07-27 13:00:00,23.83,23.85,23.79,23.81,181824.0,14.713,14.7254,14.6884,14.7007,181824.0
2018-07-27 13:30:00,23.81,23.82,23.75,23.78,147252.0,14.7007,14.7069,14.6637,14.6822,147252.0
2018-07-27 14:00:00,23.77,23.79,23.76,23.78,166154.0,14.676,14.6884,14.6698,14.6822,166154.0
2018-07-27 14:30:00,23.78,23.79,23.76,23.79,186128.0,14.6822,14.6884,14.6698,14.6884,186128.0
2018-07-27 15:00:00,23.79,23.84,23.78,23.8,268831.0,14.6884,14.7192,14.6822,14.6945,268831.0
2018-07-27 15:30:00,23.81,23.84,23.79,23.81,339447.0,14.7007,14.7192,14.6884,14.7007,339447.0
2018-07-30 09:30:00,23.98,24.0,23.88,23.9,636285.0,14.8057,14.818,14.7439,14.7563,636285.0
2018-07-30 10:00:00,23.89,24.5,23.86,24.35,2138402.0,14.7501,15.1267,14.7316,15.0341,2138402.0
2018-07-30 10:30:00,24.36,24.83,24.31,24.64,3532827.0,15.0403,15.3305,15.0094,15.2132,3532827.0
2018-07-30 11:00:00,24.64,24.69,24.58,24.62,967731.0,15.2132,15.244,15.1761,15.2008,967731.0
2018-07-30 11:30:00,24.63,24.81,24.6,24.79,712184.0,15.207,15.3181,15.1885,15.3058,712184.0
2018-07-30 12:00:00,24.79,24.84,24.75,24.8,455176.0,15.3058,15.3366,15.2811,15.3119,455176.0
2018-07-30 12:30:00,24.8,24.89,24.79,24.88,544588.0,15.3119,15.3675,15.3058,15.3613,544588.0
2018-07-30 13:00:00,24.88,24.94,24.87,24.93,656623.0,15.3613,15.3984,15.3552,15.3922,656623.0
2018-07-30 13:30:00,24.92,24.97,24.9,24.92,504541.0,15.386,15.4169,15.3737,15.386,504541.0
2018-07-30 14:00:00,24.93,24.97,24.92,24.95,263803.0,15.3922,15.4169,15.386,15.4046,263803.0
2018-07-30 14:30:00,24.96,24.96,24.9,24.92,230343.0,15.4107,15.4107,15.3737,15.386,230343.0
2018-07-30 15:00:00,24.92,24.96,24.89,24.92,446272.0,15.386,15.4107,15.3675,15.386,446272.0
2018-07-30 15:30:00,24.92,24.94,24.86,24.89,937124.0,15.386,15.3984,15.349,15.3675,937124.0
2018-07-31 09:30:00,24.67,24.76,24.61,24.62,728657.0,15.2317,15.2872,15.1946,15.2008,728657.0
2018-07-31 10:00:00,24.62,24.71,24.61,24.63,415182.0,15.2008,15.2564,15.1946,15.207,415182.0
2018-07-31 10:30:00,24.62,24.67,24.59,24.65,378429.0,15.2008,15.2317,15.1823,15.2193,378429.0
2018-07-31 11:00:00,24.64,24.68,24.63,24.65,162675.0,15.2132,15.2379,15.207,15.2193,162675.0
2018-07-31 11:30:00,24.66,24.67,24.63,24.64,174342.0,15.2255,15.2317,15.207,15.2132,174342.0
2018-07-31 12:00:00,24.64,24.64,24.61,24.63,153806.0,15.2132,15.2132,15.1946,15.207,153806.0
2018-07-31 12:30:00,24.62,24.63,24.61,24.62,179088.0,15.2008,15.207,15.1946,15.2008,179088.0
2018-07-31 13:00:00,24.61,24.67,24.61,24.62,231071.0,15.1946,15.2317,15.1946,15.2008,231071.0
2018-07-31 13:30:00,24.62,24.63,24.58,24.61,139435.0,15.2008,15.207,15.1761,15.1946,139435.0
2018-07-31 14:00:00,24.61,24.62,24.56,24.56,148664.0,15.1946,15.2008,15.1638,15.1638,148664.0
2018-07-31 14:30:00,24.57,24.57,24.53,24.55,159721.0,15.1699,15.1699,15.1452,15.1576,159721.0
2018-07-31 15:00:00,24.54,24.55,24.51,24.51,204182.0,15.1514,15.1576,15.1329,15.1329,204182.0
2018-07-31 15:30:00,24.51,24.56,24.51,24.55,520730.0,15.1329,15.1638,15.1329,15.1576,520730.0
2018-08-01 09:30:00,24.55,24.55,24.37,24.42,554165.0,15.1576,15.1576,15.0465,15.0773,554165.0
2018-08-01 10:00:00,24.41,24.43,24.39,24.43,369485.0,15.0712,15.0835,15.0588,15.0835,369485.0
2018-08-01 10:30:00,24.43,24.44,24.37,24.41,223304.0,15.0835,15.0897,15.0465,15.0712,223304.0
2018-08-01 11:00:00,24.42,24.43,24.35,24.38,219213.0,15.0773,15.0835,15.0341,15.0526,219213.0
2018-08-01 11:30:00,24.39,24.42,24.36,24.39,131311.0,15.0588,15.0773,15.0403,15.0588,131311.0
2018-08-01 12:00:00,24.39,24.4,24.35,24.38,99233.0,15.0588,15.065,15.0341,15.0526,99233.0
2018-08-01 12:30:00,24.38,24.4,24.34,24.38,188358.0,15.0526,15.065,15.0279,15.0526,188358.0
2018-08-01 13:00:00,24.37,24.44,24.37,24.42,109119.0,15.0465,15.0897,15.0465,15.0773,109119.0
2018-08-01 13:30:00,24.42,24.47,24.41,24.43,144366.0,15.0773,15.1082,15.0712,15.0835,144366.0
2018-08-01 14:00:00,24.43,24.46,24.4,24.42,110894.0,15.0835,15.102,15.065,15.0773,110894.0
2018-08-01 14:30:00,24.41,24.42,24.39,24.41,128383.0,15.0712,15.0773,15.0588,15.0712,128383.0
2018-08-01 15:00:00,24.41,24.42,24.4,24.41,92495.0,15.0712,15.0773,15.065,15.0712,92495.0
2018-08-01 15:30:00,24.41,24.43,24.38,24.43,251649.0,15.0712,15.0835,15.0526,15.0835,251649.0
2018-08-02 09:30:00,24.03,24.05,23.91,23.96,503559.0,14.8365,14.8489,14.7624,14.7933,503559.0
2018-08-02 10:00:00,23.95,23.98,23.88,23.91,356077.0,14.7871,14.8057,14.7439,14.7624,356077.0
2018-08-02 10:30:00,23.91,23.97,23.85,23.88,535457.0,14.7624,14.7995,14.7254,14.7439,535457.0
2018-08-02 11:00:00,23.88,23.89,23.85,23.88,252113.0,14.7439,14.7501,14.7254,14.7439,252113.0
2018-08-02 11:30:00,23.88,23.93,23.86,23.89,388485.0,14.7439,14.7748,14.7316,14.7501,388485.0
2018-08-02 12:00:00,23.89,23.94,23.87,23.93,143186.0,14.7501,14.781,14.7377,14.7748,143186.0
2018-08-02 12:30:00,23.93,24.04,23.91,24.0,200605.0,14.7748,14.8427,14.7624,14.818,200605.0
2018-08-02 13:00:00,24.0,24.01,23.96,23.97,131515.0,14.818,14.8242,14.7933,14.7995,131515.0
2018-08-02 13:30:00,23.97,24.0,23.96,23.98,138023.0,14.7995,14.818,14.7933,14.8057,138023.0
2018-08-02 14:00:00,23.99,24.04,23.98,24.01,163797.0,14.8118,14.8427,14.8057,14.8242,163797.0
2018-08-02 14:30:00,24.0,24.02,23.96,23.96,173473.0,14.818,14.8304,14.7933,14.7933,173473.0
2018-08-02 15:00:00,23.96,23.99,23.92,23.92,397747.0,14.7933,14.8118,14.7686,14.7686,397747.0
2018-08-02 15:30:00,23.93,24.01,23.91,23.99,683714.0,14.7748,14.8242,14.7624,14.8118,683714.0
2018-08-03 09:30:00,24.14,24.26,24.12,24.21,533465.0,14.9044,14.9785,14.8921,14.9477,533465.0
2018-08-03 10:00:00,24.22,24.3,24.2,24.3,351571.0,14.9538,15.0032,14.9415,15.0032,351571.0
2018-08-03 10:30:00,24.3,24.45,24.28,24.35,824632.0,15.0032,15.0958,14.9909,15.0341,824632.0
2018-08-03 11:00:00,24.36,24.38,24.3,24.37,380008.0,15.0403,15.0526,15.0032,15.0465,380008.0
2018-08-03 11:30:00,24.37,24.39,24.32,24.33,302240.0,15.0465,15.0588,15.0156,15.0218,302240.0
2018-08-03 12:00:00,24.33,24.37,24.32,24.37,114222.0,15.0218,15.0465,15.0156,15.0465,114222.0
2018-08-03 12:30:00,24.37,24.39,24.3,24.38,140667.0,15.0465,15.0588,15.0032,15.0526,140667.0
2018-08-03 13:00:00,24.38,24.4,24.34,24.37,217884.0,15.0526,15.065,15.0279,15.0465,217884.0
2018-08-03 13:30:00,24.37,24.38,24.35,24.36,102163.0,15.0465,15.0526,15.0341,15.0403,102163.0
2018-08-03 14:00:00,24.35,24.36,24.32,24.36,149330.0,15.0341,15.0403,15.0156,15.0403,149330.0
2018-08-03 14:30:00,24.36,24.36,24.32,24.34,187013.0,15.0403,15.0403,15.0156,15.0279,187013.0
2018-08-03 15:00:00,24.34,24.4,24.33,24.37,301034.0,15.0279,15.065,15.0218,15.0465,301034.0
2018-08-03 15:30:00,24.37,24.38,24.32,24.36,470467.0,15.0465,15.0526,15.0156,15.0403,470467.0
2018-08-06 09:30:00,24.33,24.34,24.27,24.3,263372.0,15.0218,15.0279,14.9847,15.0032,263372.0
2018-08-06 10:00:00,24.3,24.37,24.29,24.37,258058.0,15.0032,15.0465,14.9971,15.0465,258058.0
2018-08-06 10:30:00,24.36,24.43,24.35,24.4,391726.0,15.0403,15.0835,15.0341,15.065,391726.0
2018-08-06 11:00:00,24.4,24.42,24.36,24.41,329949.0,15.065,15.0773,15.0403,15.0712,329949.0
2018-08-06 11:30:00,24.41,24.44,24.39,24.44,185100.0,15.0712,15.0897,15.0588,15.0897,185100.0
2018-08-06 12:00:00,24.44,24.46,24.43,24.45,115529.0,15.0897,15.102,15.0835,15.0958,115529.0
2018-08-06 12:30:00,24.45,24.47,24.44,24.45,105489.0,15.0958,15.1082,15.0897,15.0958,105489.0
2018-08-06 13:00:00,24.45,24.48,24.44,24.45,118771.0,15.0958,15.1144,15.0897,15.0958,118771.0
2018-08-06 13:30:00,24.45,24.45,24.37,24.41,137759.0,15.0958,15.0958,15.0465,15.0712,137759.0
2018-08-06 14:00:00,24.41,24.41,24.36,24.37,136954.0,15.0712,15.0712,15.0403,15.0465,136954.0
2018-08-06 14:30:00,24.37,24.4,24.36,24.37,148147.0,15.0465,15.065,15.0403,15.0465,148147.0
2018-08-06 15:00:00,24.37,24.37,24.3,24.35,262248.0,15.0465,15.0465,15.0032,15.0341,262248.0
2018-08-06 15:30:00,24.36,24.37,24.33,24.35,230962.0,15.0403,15.0465,15.0218,15.0341,230962.0
2018-08-07 09:30:00,24.52,24.56,24.45,24.52,476068.0,15.1391,15.1638,15.0958,15.1391,476068.0
2018-08-07 10:00:00,24.52,24.53,24.46,24.48,192662.0,15.1391,15.1452,15.102,15.1144,192662.0
2018-08-07 10:30:00,24.49,24.5,24.45,24.49,196726.0,15.1205,15.1267,15.0958,15.1205,196726.0
2018-08-07 11:00:00,24.48,24.5,24.45,24.48,160058.0,15.1144,15.1267,15.0958,15.1144,160058.0
2018-08-07 11:30:00,24.48,24.48,24.39,24.42,130486.0,15.1144,15.1144,15.0588,15.0773,130486.0
2018-08-07 12:00:00,24.42,24.44,24.4,24.41,94720.0,15.0773,15.0897,15.065,15.0712,94720.0
2018-08-07 12:30:00,24.41,24.44,24.39,24.43,95760.0,15.0712,15.0897,15.0588,15.0835,95760.0
2018-08-07 13:00:00,24.43,24.44,24.39,24.41,103726.0,15.0835,15.0897,15.0588,15.0712,103726.0
2018-08-07 13:30:00,24.41,24.41,24.38,24.38,98258.0,15.0712,15.0712,15.0526,15.0526,98258.0
2018-08-07 14:00:00,24.39,24.4,24.36,24.39,104305.0,15.0588,15.065,15.0403,15.0588,104305.0
2018-08-07 14:30:00,24.39,24.42,24.37,24.42,99193.0,15.0588,15.0773,15.0465,15.0773,99193.0
2018-08-07 15:00:00,24.41,24.42,24.39,24.41,122459.0,15.0712,15.0773,15.0588,15.0712,122459.0
2018-08-07 15:30:00,24.4,24.42,24.38,24.39,214620.0,15.065,15.0773,15.0526,15.0588,214620.0
2018-08-08 09:30:00,24.44,24.46,24.31,24.33,314388.0,15.0897,15.102,15.0094,15.0218,314388.0
2018-08-08 10:00:00,24.33,24.37,24.32,24.37,152799.0,15.0218,15.0465,15.0156,15.0465,152799.0
2018-08-08 10:30:00,24.37,24.37,24.3,24.35,130461.0,15.0465,15.0465,15.0032,15.0341,130461.0
2018-08-08 11:00:00,24.35,24.37,24.32,24.37,178933.0,15.0341,15.0465,15.0156,15.0465,178933.0
2018-08-08 11:30:00,24.37,24.39,24.35,24.37,91607.0,15.0465,15.0588,15.0341,15.0465,91607.0
2018-08-08 12:00:00,24.37,24.37,24.35,24.36,51825.0,15.0465,15.0465,15.0341,15.0403,51825.0
2018-08-08 12:30:00,24.36,24.38,24.35,24.37,48602.0,15.0403,15.0526,15.0341,15.0465,48602.0
2018-08-08 13:00:00,24.37,24.43,24.36,24.43,80658.0,15.0465,15.0835,15.0403,15.0835,80658.0
2018-08-08 13:30:00,24.42,24.44,24.4,24.43,86159.0,15.0773,15.0897,15.065,15.0835,86159.0
2018-08-08 14:00:00,24.44,24.44,24.4,24.4,110083.0,15.0897,15.0897,15.065,15.065,110083.0
2018-08-08 14:30:00,24.4,24.43,24.37,24.37,121174.0,15.065,15.0835,15.0465,15.0465,121174.0
2018-08-08 15:00:00,24.38,24.39,24.37,24.39,61648.0,15.0526,15.0588,15.0465,15.0588,61648.0
2018-08-08 15:30:00,24.39,24.4,24.36,24.36,209606.0,15.0588,15.065,15.0403,15.0403,209606.0
2018-08-09 09:30:00,24.2,24.24,24.17,24.21,364526.0,14.9415,14.9662,14.923,14.9477,364526.0
2018-08-09 10:00:00,24.21,24.23,24.18,24.19,230383.0,14.9477,14.96,14.9291,14.9353,230383.0
2018-08-09 10:30:00,24.19,24.23,24.17,24.2,249115.0,14.9353,14.96,14.923,14.9415,249115.0
2018-08-09 11:00:00,24.2,24.2,24.15,24.19,125638.0,14.9415,14.9415,14.9106,14.9353,125638.0
2018-08-09 11:30:00,24.19,24.2,24.16,24.16,110376.0,14.9353,14.9415,14.9168,14.9168,110376.0
2018-08-09 12:00:00,24.17,24.18,24.15,24.17,60609.0,14.923,14.9291,14.9106,14.923,60609.0
2018-08-09 12:30:00,24.16,24.17,24.13,24.13,88915.0,14.9168,14.923,14.8983,14.8983,88915.0
2018-08-09 13:00:00,24.13,24.19,24.13,24.18,133537.0,14.8983,14.9353,14.8983,14.9291,133537.0
2018-08-09 13:30:00,24.19,24.21,24.18,24.21,102279.0,14.9353,14.9477,14.9291,14.9477,102279.0
2018-08-09 14:00:00,24.21,24.21,24.2,24.2,134074.0,14.9477,14.9477,14.9415,14.9415,134074.0
2018-08-09 14:30:00,24.21,24.22,24.2,24.21,116259.0,14.9477,14.9538,14.9415,14.9477,116259.0
2018-08-09 15:00:00,24.21,24.25,24.2,24.24,217209.0,14.9477,14.9724,14.9415,14.9662,217209.0
2018-08-09 15:30:00,24.23,24.26,24.21,24.23,798131.0,14.96,14.9785,14.9477,14.96,798131.0
2018-08-10 09:30:00,23.59,23.63,23.49,23.55,967662.0,14.5649,14.5896,14.5031,14.5402,967662.0
2018-08-10 10:00:00,23.55,23.66,23.54,23.62,611976.0,14.5402,14.6081,14.534,14.5834,611976.0
2018-08-10 10:30:00,23.62,23.65,23.58,23.61,288668.0,14.5834,14.6019,14.5587,14.5772,288668.0
2018-08-10 11:00:00,23.61,23.66,23.58,23.64,364117.0,14.5772,14.6081,14.5587,14.5957,364117.0
2018-08-10 11:30:00,23.65,23.66,23.6,23.62,203037.0,14.6019,14.6081,14.571,14.5834,203037.0
2018-08-10 12:00:00,23.62,23.65,23.6,23.62,233727.0,14.5834,14.6019,14.571,14.5834,233727.0
2018-08-10 12:30:00,23.62,23.64,23.61,23.62,170976.0,14.5834,14.5957,14.5772,14.5834,170976.0
2018-08-10 13:00:00,23.62,23.65,23.61,23.64,186058.0,14.5834,14.6019,14.5772,14.5957,186058.0
2018-08-10 13:30:00,23.63,23.69,23.63,23.66,467814.0,14.5896,14.6266,14.5896,14.6081,467814.0
2018-08-10 14:00:00,23.66,23.71,23.65,23.69,276481.0,14.6081,14.639,14.6019,14.6266,276481.0
2018-08-10 14:30:00,23.68,23.69,23.65,23.66,226927.0,14.6204,14.6266,14.6019,14.6081,226927.0
2018-08-10 15:00:00,23.65,23.73,23.64,23.72,320481.0,14.6019,14.6513,14.5957,14.6451,320481.0
2018-08-10 15:30:00,23.72,23.72,23.66,23.71,569566.0,14.6451,14.6451,14.6081,14.639,569566.0
2018-08-13 09:30:00,23.48,23.54,23.47,23.51,677955.0,14.497,14.534,14.4908,14.5155,677955.0
2018-08-13 10:00:00,23.51,23.6,23.5,23.53,297199.0,14.5155,14.571,14.5093,14.5278,297199.0
2018-08-13 10:30:00,23.53,23.54,23.47,23.49,416950.0,14.5278,14.534,14.4908,14.5031,416950.0
2018-08-13 11:00:00,23.49,23.49,23.44,23.48,338535.0,14.5031,14.5031,14.4723,14.497,338535.0
2018-08-13 11:30:00,23.48,23.5,23.4,23.41,281626.0,14.497,14.5093,14.4476,14.4537,281626.0
2018-08-13 12:00:00,23.4,23.43,23.4,23.41,168130.0,14.4476,14.4661,14.4476,14.4537,168130.0
2018-08-13 12:30:00,23.41,23.43,23.38,23.43,151602.0,14.4537,14.4661,14.4352,14.4661,151602.0
2018-08-13 13:00:00,23.42,23.43,23.39,23.4,311385.0,14.4599,14.4661,14.4414,14.4476,311385.0
2018-08-13 13:30:00,23.41,23.45,23.39,23.45,128902.0,14.4537,14.4784,14.4414,14.4784,128902.0
2018-08-13 14:00:00,23.45,23.47,23.44,23.47,165157.0,14.4784,14.4908,14.4723,14.4908,165157.0
2018-08-13 14:30:00,23.46,23.53,23.46,23.5,284600.0,14.4846,14.5278,14.4846,14.5093,284600.0
2018-08-13 15:00:00,23.51,23.51,23.48,23.5,189362.0,14.5155,14.5155,14.497,14.5093,189362.0
2018-08-13 15:30:00,23.49,23.5,23.45,23.46,477318.0,14.5031,14.5093,14.4784,14.4846,477318.0
2018-08-14 09:30:00,23.27,23.3,23.24,23.26,630513.0,14.3673,14.3858,14.3488,14.3611,630513.0
2018-08-14 10:00:00,23.26,23.26,23.16,23.19,650840.0,14.3611,14.3611,14.2994,14.3179,650840.0
2018-08-14 10:30:00,23.2,23.2,23.15,23.17,475741.0,14.3241,14.3241,14.2932,14.3056,475741.0
2018-08-14 11:00:00,23.17,23.18,23.1,23.12,358519.0,14.3056,14.3117,14.2623,14.2747,358519.0
2018-08-14 11:30:00,23.12,23.18,23.11,23.16,332149.0,14.2747,14.3117,14.2685,14.2994,332149.0
2018-08-14 12:00:00,23.16,23.17,23.14,23.17,160678.0,14.2994,14.3056,14.287,14.3056,160678.0
2018-08-14 12:30:00,23.17,23.17,23.12,23.12,145567.0,14.3056,14.3056,14.2747,14.2747,145567.0
2018-08-14 13:00:00,23.13,23.16,23.12,23.16,165177.0,14.2809,14.2994,14.2747,14.2994,165177.0
2018-08-14 13:30:00,23.16,23.21,23.15,23.18,317351.0,14.2994,14.3303,14.2932,14.3117,317351.0
2018-08-14 14:00:00,23.19,23.19,23.15,23.17,187291.0,14.3179,14.3179,14.2932,14.3056,187291.0
2018-08-14 14:30:00,23.18,23.21,23.16,23.19,257250.0,14.3117,14.3303,14.2994,14.3179,257250.0
2018-08-14 15:00:00,23.19,23.19,23.15,23.16,285986.0,14.3179,14.3179,14.2932,14.2994,285986.0
2018-08-14 15:30:00,23.16,23.19,23.15,23.17,637059.0,14.2994,14.3179,14.2932,14.3056,637059.0
2018-08-15 09:30:00,22.67,22.75,22.58,22.6,1046253.0,13.9968,14.0462,13.9413,13.9536,1046253.0
2018-08-15 10:00:00,22.6,22.65,22.59,22.63,463223.0,13.9536,13.9845,13.9475,13.9721,463223.0
2018-08-15 10:30:00,22.63,22.66,22.56,22.58,369504.0,13.9721,13.9907,13.9289,13.9413,369504.0
2018-08-15 11:00:00,22.58,22.62,22.52,22.53,551692.0,13.9413,13.966,13.9042,13.9104,551692.0
2018-08-15 11:30:00,22.54,22.55,22.51,22.53,397338.0,13.9166,13.9228,13.8981,13.9104,397338.0
2018-08-15 12:00:00,22.53,22.58,22.47,22.53,765095.0,13.9104,13.9413,13.8734,13.9104,765095.0
2018-08-15 12:30:00,22.52,22.65,22.52,22.65,229768.0,13.9042,13.9845,13.9042,13.9845,229768.0
2018-08-15 13:00:00,22.65,22.7,22.64,22.67,341707.0,13.9845,14.0154,13.9783,13.9968,341707.0
2018-08-15 13:30:00,22.67,22.71,22.63,22.7,307880.0,13.9968,14.0215,13.9721,14.0154,307880.0
2018-08-15 14:00:00,22.7,22.74,22.68,22.68,408097.0,14.0154,14.0401,14.003,14.003,408097.0
2018-08-15 14:30:00,22.68,22.72,22.65,22.69,269291.0,14.003,14.0277,13.9845,14.0092,269291.0
2018-08-15 15:00:00,22.69,22.71,22.66,22.69,267738.0,14.0092,14.0215,13.9907,14.0092,267738.0
2018-08-15 15:30:00,22.69,22.76,22.68,22.73,1246298.0,14.0092,14.0524,14.003,14.0339,1246298.0
2018-08-16 09:30:00,22.68,22.98,22.67,22.95,1307208.0,14.003,14.1882,13.9968,14.1697,1307208.0
2018-08-16 10:00:00,22.95,22.96,22.81,22.85,508042.0,14.1697,14.1759,14.0833,14.108,508042.0
2018-08-16 10:30:00,22.85,22.9,22.83,22.89,454245.0,14.108,14.1389,14.0956,14.1327,454245.0
2018-08-16 11:00:00,22.89,22.95,22.85,22.94,640576.0,14.1327,14.1697,14.108,14.1635,640576.0
2018-08-16 11:30:00,22.93,22.94,22.83,22.85,312501.0,14.1574,14.1635,14.0956,14.108,312501.0
2018-08-16 12:00:00,22.86,22.89,22.83,22.83,239898.0,14.1142,14.1327,14.0956,14.0956,239898.0
2018-08-16 12:30:00,22.84,22.84,22.78,22.81,145096.0,14.1018,14.1018,14.0648,14.0833,145096.0
2018-08-16 13:00:00,22.8,22.81,22.78,22.81,132817.0,14.0771,14.0833,14.0648,14.0833,132817.0
2018-08-16 13:30:00,22.8,22.88,22.8,22.87,375029.0,14.0771,14.1265,14.0771,14.1203,375029.0
2018-08-16 14:00:00,22.87,22.87,22.83,22.86,205084.0,14.1203,14.1203,14.0956,14.1142,205084.0
2018-08-16 14:30:00,22.85,22.86,22.82,22.86,248639.0,14.108,14.1142,14.0895,14.1142,248639.0
2018-08-16 15:00:00,22.85,22.86,22.82,22.86,279220.0,14.108,14.1142,14.0895,14.1142,279220.0
2018-08-16 15:30:00,22.86,22.86,22.81,22.85,520428.0,14.1142,14.1142,14.0833,14.108,520428.0
2018-08-17 09:30:00,22.65,22.7,22.59,22.67,535949.0,13.9845,14.0154,13.9475,13.9968,535949.0
2018-08-17 10:00:00,22.67,22.7,22.59,22.6,372087.0,13.9968,14.0154,13.9475,13.9536,372087.0
2018-08-17 10:30:00,22.6,22.71,22.6,22.71,282741.0,13.9536,14.0215,13.9536,14.0215,282741.0
2018-08-17 11:00:00,22.71,22.73,22.64,22.73,377941.0,14.0215,14.0339,13.9783,14.0339,377941.0
2018-08-17 11:30:00,22.73,22.76,22.72,22.75,192372.0,14.0339,14.0524,14.0277,14.0462,192372.0
2018-08-17 12:00:00,22.75,22.8,22.74,22.79,117570.0,14.0462,14.0771,14.0401,14.0709,117570.0
2018-08-17 12:30:00,22.79,22.79,22.76,22.77,121566.0,14.0709,14.0709,14.0524,14.0586,121566.0
2018-08-17 13:00:00,22.76,22.77,22.74,22.75,107026.0,14.0524,14.0586,14.0401,14.0462,107026.0
2018-08-17 13:30:00,22.74,22.75,22.71,22.74,136716.0,14.0401,14.0462,14.0215,14.0401,136716.0
2018-08-17 14:00:00,22.74,22.82,22.73,22.8,241698.0,14.0401,14.0895,14.0339,14.0771,241698.0
2018-08-17 14:30:00,22.8,22.84,22.79,22.82,271203.0,14.0771,14.1018,14.0709,14.0895,271203.0
2018-08-17 15:00:00,22.82,22.82,22.8,22.8,124377.0,14.0895,14.0895,14.0771,14.0771,124377.0
2018-08-17 15:30:00,22.81,22.81,22.78,22.78,419326.0,14.0833,14.0833,14.0648,14.0648,419326.0
2018-08-20 09:30:00,22.79,22.91,22.76,22.89,616174.0,14.0709,14.145,14.0524,14.1327,616174.0
2018-08-20 10:00:00,22.9,22.92,22.81,22.91,408280.0,14.1389,14.1512,14.0833,14.145,408280.0
2018-08-20 10:30:00,22.92,22.99,22.89,22.92,532942.0,14.1512,14.1944,14.1327,14.1512,532942.0
2018-08-20 11:00:00,22.92,22.94,22.87,22.89,374926.0,14.1512,14.1635,14.1203,14.1327,374926.0
2018-08-20 11:30:00,22.89,22.95,22.87,22.91,185128.0,14.1327,14.1697,14.1203,14.145,185128.0
2018-08-20 12:00:00,22.92,23.02,22.91,23.0,176305.0,14.1512,14.2129,14.145,14.2006,176305.0
2018-08-20 12:30:00,23.01,23.02,22.95,22.98,202258.0,14.2068,14.2129,14.1697,14.1882,202258.0
2018-08-20 13:00:00,22.98,23.0,22.96,22.98,72173.0,14.1882,14.2006,14.1759,14.1882,72173.0
2018-08-20 13:30:00,22.98,23.03,22.97,23.02,155806.0,14.1882,14.2191,14.1821,14.2129,155806.0
2018-08-20 14:00:00,23.02,23.03,22.95,22.96,308588.0,14.2129,14.2191,14.1697,14.1759,308588.0
2018-08-20 14:30:00,22.96,23.01,22.94,22.99,224637.0,14.1759,14.2068,14.1635,14.1944,224637.0
2018-08-20 15:00:00,23.0,23.02,22.97,23.01,169953.0,14.2006,14.2129,14.1821,14.2068,169953.0
2018-08-20 15:30:00,23.01,23.02,22.94,22.95,378922.0,14.2068,14.2129,14.1635,14.1697,378922.0
2018-08-21 09:30:00,23.04,23.08,23.02,23.07,342251.0,14.2253,14.25,14.2129,14.2438,342251.0
2018-08-21 10:00:00,23.07,23.07,23.02,23.04,192894.0,14.2438,14.2438,14.2129,14.2253,192894.0
2018-08-21 10:30:00,23.04,23.05,22.97,22.98,205290.0,14.2253,14.2315,14.1821,14.1882,205290.0
2018-08-21 11:00:00,22.98,23.06,22.96,23.04,260180.0,14.1882,14.2376,14.1759,14.2253,260180.0
2018-08-21 11:30:00,23.05,23.07,23.0,23.07,197476.0,14.2315,14.2438,14.2006,14.2438,197476.0
2018-08-21 12:00:00,23.07,23.11,23.06,23.11,132501.0,14.2438,14.2685,14.2376,14.2685,132501.0
2018-08-21 12:30:00,23.1,23.17,23.08,23.17,248324.0,14.2623,14.3056,14.25,14.3056,248324.0
2018-08-21 13:00:00,23.17,23.2,23.14,23.18,184126.0,14.3056,14.3241,14.287,14.3117,184126.0
2018-08-21 13:30:00,23.19,23.25,23.16,23.23,292564.0,14.3179,14.3549,14.2994,14.3426,292564.0
2018-08-21 14:00:00,23.23,23.25,23.21,23.22,172773.0,14.3426,14.3549,14.3303,14.3364,172773.0
2018-08-21 14:30:00,23.22,23.24,23.17,23.19,261979.0,14.3364,14.3488,14.3056,14.3179,261979.0
2018-08-21 15:00:00,23.18,23.22,23.17,23.21,352639.0,14.3117,14.3364,14.3056,14.3303,352639.0
2018-08-21 15:30:00,23.21,23.21,23.14,23.17,643633.0,14.3303,14.3303,14.287,14.3056,643633.0
2018-08-22 09:30:00,23.21,23.21,23.14,23.16,462679.0,14.3303,14.3303,14.287,14.2994,462679.0
2018-08-22 10:00:00,23.16,23.2,23.09,23.09,246601.0,14.2994,14.3241,14.2562,14.2562,246601.0
2018-08-22 10:30:00,23.1,23.1,23.06,23.08,221520.0,14.2623,14.2623,14.2376,14.25,221520.0
2018-08-22 11:00:00,23.08,23.08,23.01,23.03,392040.0,14.25,14.25,14.2068,14.2191,392040.0
2018-08-22 11:30:00,23.03,23.11,23.03,23.06,306644.0,14.2191,14.2685,14.2191,14.2376,306644.0
2018-08-22 12:00:00,23.06,23.16,23.06,23.13,290110.0,14.2376,14.2994,14.2376,14.2809,290110.0
2018-08-22 12:30:00,23.13,23.21,23.12,23.19,200508.0,14.2809,14.3303,14.2747,14.3179,200508.0
2018-08-22 13:00:00,23.19,23.21,23.17,23.18,148719.0,14.3179,14.3303,14.3056,14.3117,148719.0
2018-08-22 13:30:00,23.18,23.2,23.16,23.19,164988.0,14.3117,14.3241,14.2994,14.3179,164988.0
2018-08-22 14:00:00,23.18,23.19,23.13,23.15,190145.0,14.3117,14.3179,14.2809,14.2932,190145.0
2018-08-22 14:30:00,23.15,23.16,23.14,23.14,159950.0,14.2932,14.2994,14.287,14.287,159950.0
2018-08-22 15:00:00,23.14,23.16,23.14,23.16,137572.0,14.287,14.2994,14.287,14.2994,137572.0
2018-08-22 15:30:00,23.16,23.16,23.12,23.14,485901.0,14.2994,14.2994,14.2747,14.287,485901.0
2018-08-23 09:30:00,23.04,23.06,22.97,23.02,739946.0,14.2253,14.2376,14.1821,14.2129,739946.0
2018-08-23 10:00:00,23.02,23.04,23.0,23.02,278850.0,14.2129,14.2253,14.2006,14.2129,278850.0
2018-08-23 10:30:00,23.02,23.02,22.93,22.97,297023.0,14.2129,14.2129,14.1574,14.1821,297023.0
2018-08-23 11:00:00,22.97,22.97,22.91,22.92,296197.0,14.1821,14.1821,14.145,14.1512,296197.0
2018-08-23 11:30:00,22.91,22.92,22.86,22.88,167210.0,14.145,14.1512,14.1142,14.1265,167210.0
2018-08-23 12:00:00,22.88,22.91,22.88,22.91,119068.0,14.1265,14.145,14.1265,14.145,119068.0
2018-08-23 12:30:00,22.91,22.92,22.88,22.89,97000.0,14.145,14.1512,14.1265,14.1327,97000.0
2018-08-23 13:00:00,22.88,22.89,22.86,22.89,121840.0,14.1265,14.1327,14.1142,14.1327,121840.0
2018-08-23 13:30:00,22.89,22.91,22.88,22.91,102330.0,14.1327,14.145,14.1265,14.145,102330.0
2018-08-23 14:00:00,22.9,22.91,22.89,22.91,117132.0,14.1389,14.145,14.1327,14.145,117132.0
2018-08-23 14:30:00,22.91,22.91,22.85,22.85,192831.0,14.145,14.145,14.108,14.108,192831.0
2018-08-23 15:00:00,22.86,22.86,22.83,22.85,127943.0,14.1142,14.1142,14.0956,14.108,127943.0
2018-08-23 15:30:00,22.84,22.85,22.8,22.83,487116.0,14.1018,14.108,14.0771,14.0956,487116.0
2018-08-24 09:30:00,22.93,22.95,22.84,22.85,396991.0,14.1574,14.1697,14.1018,14.108,396991.0
2018-08-24 10:00:00,22.85,22.9,22.83,22.87,367728.0,14.108,14.1389,14.0956,14.1203,367728.0
2018-08-24 10:30:00,22.87,22.9,22.85,22.89,344067.0,14.1203,14.1389,14.108,14.1327,344067.0
2018-08-24 11:00:00,22.89,22.92,22.86,22.88,278377.0,14.1327,14.1512,14.1142,14.1265,278377.0
2018-08-24 11:30:00,22.89,22.89,22.86,22.89,174985.0,14.1327,14.1327,14.1142,14.1327,174985.0
2018-08-24 12:00:00,22.89,22.89,22.86,22.88,222223.0,14.1327,14.1327,14.1142,14.1265,222223.0
2018-08-24 12:30:00,22.88,22.9,22.84,22.87,268168.0,14.1265,14.1389,14.1018,14.1203,268168.0
2018-08-24 13:00:00,22.87,22.89,22.85,22.86,157418.0,14.1203,14.1327,14.108,14.1142,157418.0
2018-08-24 13:30:00,22.86,22.88,22.8,22.88,316595.0,14.1142,14.1265,14.0771,14.1265,316595.0
2018-08-24 14:00:00,22.88,22.88,22.84,22.87,136668.0,14.1265,14.1265,14.1018,14.1203,136668.0
2018-08-24 14:30:00,22.87,22.88,22.84,22.85,180213.0,14.1203,14.1265,14.1018,14.108,180213.0
2018-08-24 15:00:00,22.86,22.86,22.84,22.84,122450.0,14.1142,14.1142,14.1018,14.1018,122450.0
2018-08-24 15:30:00,22.85,22.86,22.83,22.83,316351.0,14.108,14.1142,14.0956,14.0956,316351.0
2018-08-27 09:30:00,22.95,23.0,22.93,22.98,506019.0,14.1697,14.2006,14.1574,14.1882,506019.0
2018-08-27 10:00:00,22.98,23.04,22.97,23.04,227672.0,14.1882,14.2253,14.1821,14.2253,227672.0
2018-08-27 10:30:00,23.04,23.05,22.98,22.99,248818.0,14.2253,14.2315,14.1882,14.1944,248818.0
2018-08-27 11:00:00,22.99,23.03,22.94,23.03,352002.0,14.1944,14.2191,14.1635,14.2191,352002.0
2018-08-27 11:30:00,23.03,23.08,23.02,23.08,179588.0,14.2191,14.25,14.2129,14.25,179588.0
2018-08-27 12:00:00,23.08,23.09,23.06,23.08,222065.0,14.25,14.2562,14.2376,14.25,222065.0
2018-08-27 12:30:00,23.08,23.09,23.05,23.05,142423.0,14.25,14.2562,14.2315,14.2315,142423.0
2018-08-27 13:00:00,23.05,23.1,23.05,23.1,139610.0,14.2315,14.2623,14.2315,14.2623,139610.0
2018-08-27 13:30:00,23.1,23.1,23.07,23.09,140322.0,14.2623,14.2623,14.2438,14.2562,140322.0
2018-08-27 14:00:00,23.09,23.12,23.08,23.11,217499.0,14.2562,14.2747,14.25,14.2685,217499.0
2018-08-27 14:30:00,23.12,23.12,23.08,23.11,176442.0,14.2747,14.2747,14.25,14.2685,176442.0
2018-08-27 15:00:00,23.1,23.11,23.08,23.09,109526.0,14.2623,14.2685,14.25,14.2562,109526.0
2018-08-27 15:30:00,23.08,23.11,23.05,23.1,450351.0,14.25,14.2685,14.2315,14.2623,450351.0
2018-08-28 09:30:00,22.89,23.01,22.87,23.01,696238.0,14.1327,14.2068,14.1203,14.2068,696238.0
2018-08-28 10:00:00,23.01,23.01,22.9,22.91,254314.0,14.2068,14.2068,14.1389,14.145,254314.0
2018-08-28 10:30:00,22.91,22.94,22.88,22.9,350922.0,14.145,14.1635,14.1265,14.1389,350922.0
2018-08-28 11:00:00,22.9,22.95,22.9,22.94,220585.0,14.1389,14.1697,14.1389,14.1635,220585.0
2018-08-28 11:30:00,22.94,22.96,22.91,22.94,237230.0,14.1635,14.1759,14.145,14.1635,237230.0
2018-08-28 12:00:00,22.94,22.95,22.88,22.89,160292.0,14.1635,14.1697,14.1265,14.1327,160292.0
2018-08-28 12:30:00,22.9,22.91,22.88,22.89,106611.0,14.1389,14.145,14.1265,14.1327,106611.0
2018-08-28 13:00:00,22.89,22.9,22.86,22.89,148009.0,14.1327,14.1389,14.1142,14.1327,148009.0
2018-08-28 13:30:00,22.89,22.91,22.88,22.89,127593.0,14.1327,14.145,14.1265,14.1327,127593.0
2018-08-28 14:00:00,22.89,22.91,22.88,22.91,149811.0,14.1327,14.145,14.1265,14.145,149811.0
2018-08-28 14:30:00,22.91,22.93,22.88,22.9,152603.0,14.145,14.1574,14.1265,14.1389,152603.0
2018-08-28 15:00:00,22.9,22.91,22.87,22.87,198522.0,14.1389,14.145,14.1203,14.1203,198522.0
2018-08-28 15:30:00,22.88,22.92,22.87,22.88,421307.0,14.1265,14.1512,14.1203,14.1265,421307.0
2018-08-29 09:30:00,22.6,22.75,22.55,22.75,1336571.0,13.9536,14.0462,13.9228,14.0462,1336571.0
2018-08-29 10:00:00,22.76,22.8,22.7,22.8,533708.0,14.0524,14.0771,14.0154,14.0771,533708.0
2018-08-29 10:30:00,22.8,22.8,22.75,22.78,589105.0,14.0771,14.0771,14.0462,14.0648,589105.0
2018-08-29 11:00:00,22.78,22.88,22.78,22.87,621313.0,14.0648,14.1265,14.0648,14.1203,621313.0
2018-08-29 11:30:00,22.86,22.92,22.84,22.89,299172.0,14.1142,14.1512,14.1018,14.1327,299172.0
2018-08-29 12:00:00,22.9,22.95,22.89,22.94,189601.0,14.1389,14.1697,14.1327,14.1635,189601.0
2018-08-29 12:30:00,22.94,22.97,22.93,22.96,144462.0,14.1635,14.1821,14.1574,14.1759,144462.0
2018-08-29 13:00:00,22.96,22.96,22.92,22.95,157120.0,14.1759,14.1759,14.1512,14.1697,157120.0
2018-08-29 13:30:00,22.95,22.96,22.94,22.96,106976.0,14.1697,14.1759,14.1635,14.1759,106976.0
2018-08-29 14:00:00,22.96,22.97,22.92,22.93,170290.0,14.1759,14.1821,14.1512,14.1574,170290.0
2018-08-29 14:30:00,22.93,22.98,22.93,22.97,203672.0,14.1574,14.1882,14.1574,14.1821,203672.0
2018-08-29 15:00:00,22.98,23.02,22.97,23.01,252431.0,14.1882,14.2129,14.1821,14.2068,252431.0
2018-08-29 15:30:00,23.01,23.03,22.96,22.99,679967.0,14.2068,14.2191,14.1759,14.1944,679967.0
2018-08-30 09:30:00,22.29,22.34,22.24,22.29,1148534.0,13.7622,13.7931,13.7314,13.7622,1148534.0
2018-08-30 10:00:00,22.29,22.3,22.18,22.19,631218.0,13.7622,13.7684,13.6943,13.7005,631218.0
2018-08-30 10:30:00,22.19,22.23,22.11,22.12,801155.0,13.7005,13.7252,13.6511,13.6573,801155.0
2018-08-30 11:00:00,22.12,22.15,22.0,22.02,825912.0,13.6573,13.6758,13.5832,13.5955,825912.0
2018-08-30 11:30:00,22.02,22.1,22.02,22.07,423477.0,13.5955,13.6449,13.5955,13.6264,423477.0
2018-08-30 12:00:00,22.07,22.11,22.04,22.1,378200.0,13.6264,13.6511,13.6079,13.6449,378200.0
2018-08-30 12:30:00,22.1,22.14,22.06,22.07,320862.0,13.6449,13.6696,13.6202,13.6264,320862.0
2018-08-30 13:00:00,22.07,22.07,22.02,22.02,280554.0,13.6264,13.6264,13.5955,13.5955,280554.0
2018-08-30 13:30:00,22.03,22.06,22.01,22.02,294014.0,13.6017,13.6202,13.5894,13.5955,294014.0
2018-08-30 14:00:00,22.02,22.02,21.87,21.9,693943.0,13.5955,13.5955,13.5029,13.5214,693943.0
2018-08-30 14:30:00,21.89,21.91,21.86,21.86,386755.0,13.5153,13.5276,13.4967,13.4967,386755.0
2018-08-30 15:00:00,21.86,21.89,21.85,21.89,344252.0,13.4967,13.5153,13.4906,13.5153,344252.0
2018-08-30 15:30:00,21.89,21.92,21.87,21.87,1185577.0,13.5153,13.5338,13.5029,13.5029,1185577.0
2018-08-31 09:30:00,21.85,21.85,21.56,21.63,2949530.0,13.4906,13.4906,13.3115,13.3547,2949530.0
2018-08-31 10:00:00,21.62,21.7,21.6,21.68,1466325.0,13.3486,13.398,13.3362,13.3856,1466325.0
2018-08-31 10:30:00,21.69,21.71,21.61,21.68,1145557.0,13.3918,13.4041,13.3424,13.3856,1145557.0
2018-08-31 11:00:00,21.69,21.69,21.53,21.54,1258412.0,13.3918,13.3918,13.293,13.2992,1258412.0
2018-08-31 11:30:00,21.54,21.59,21.51,21.52,628031.0,13.2992,13.33,13.2806,13.2868,628031.0
2018-08-31 12:00:00,21.52,21.61,21.51,21.53,2047681.0,13.2868,13.3424,13.2806,13.293,2047681.0
2018-08-31 12:30:00,21.53,21.55,21.51,21.53,407855.0,13.293,13.3053,13.2806,13.293,407855.0
2018-08-31 13:00:00,21.52,21.63,21.52,21.62,574497.0,13.2868,13.3547,13.2868,13.3486,574497.0
2018-08-31 13:30:00,21.62,21.67,21.59,21.62,598316.0,13.3486,13.3794,13.33,13.3486,598316.0
2018-08-31 14:00:00,21.62,21.62,21.57,21.6,684707.0,13.3486,13.3486,13.3177,13.3362,684707.0
2018-08-31 14:30:00,21.6,21.61,21.58,21.59,540980.0,13.3362,13.3424,13.3239,13.33,540980.0
2018-08-31 15:00:00,21.59,21.67,21.58,21.66,1429555.0,13.33,13.3794,13.3239,13.3733,1429555.0
2018-08-31 15:30:00,21.66,21.67,21.59,21.6,1831314.0,13.3733,13.3794,13.33,13.3362,1831314.0
2018-09-04 09:30:00,21.28,21.29,21.13,21.18,1534611.0,13.1386,13.1448,13.046,13.0769,1534611.0
2018-09-04 10:00:00,21.18,21.34,21.17,21.28,974561.0,13.0769,13.1757,13.0707,13.1386,974561.0
2018-09-04 10:30:00,21.27,21.36,21.23,21.33,779349.0,13.1325,13.188,13.1078,13.1695,779349.0
2018-09-04 11:00:00,21.33,21.33,21.23,21.25,869978.0,13.1695,13.1695,13.1078,13.1201,869978.0
2018-09-04 11:30:00,21.25,21.33,21.24,21.3,446660.0,13.1201,13.1695,13.1139,13.151,446660.0
2018-09-04 12:00:00,21.31,21.31,21.22,21.25,278430.0,13.1572,13.1572,13.1016,13.1201,278430.0
2018-09-04 12:30:00,21.25,21.29,21.23,21.28,433284.0,13.1201,13.1448,13.1078,13.1386,433284.0
2018-09-04 13:00:00,21.28,21.31,21.25,21.29,258143.0,13.1386,13.1572,13.1201,13.1448,258143.0
2018-09-04 13:30:00,21.28,21.29,21.23,21.27,299439.0,13.1386,13.1448,13.1078,13.1325,299439.0
2018-09-04 14:00:00,21.27,21.28,21.23,21.24,318470.0,13.1325,13.1386,13.1078,13.1139,318470.0
2018-09-04 14:30:00,21.25,21.26,21.22,21.23,349594.0,13.1201,13.1263,13.1016,13.1078,349594.0
2018-09-04 15:00:00,21.23,21.25,21.22,21.24,385613.0,13.1078,13.1201,13.1016,13.1139,385613.0
2018-09-04 15:30:00,21.24,21.27,21.23,21.25,1397428.0,13.1139,13.1325,13.1078,13.1201,1397428.0
2018-09-05 09:30:00,21.35,21.5,21.31,21.45,1145448.0,13.1819,13.2745,13.1572,13.2436,1145448.0
2018-09-05 10:00:00,21.45,21.48,21.35,21.4,935909.0,13.2436,13.2621,13.1819,13.2127,935909.0
2018-09-05 10:30:00,21.4,21.41,21.33,21.37,668330.0,13.2127,13.2189,13.1695,13.1942,668330.0
2018-09-05 11:00:00,21.37,21.39,21.2,21.21,989059.0,13.1942,13.2066,13.0892,13.0954,989059.0
2018-09-05 11:30:00,21.21,21.29,21.2,21.28,316041.0,13.0954,13.1448,13.0892,13.1386,316041.0
2018-09-05 12:00:00,21.28,21.3,21.25,21.27,263356.0,13.1386,13.151,13.1201,13.1325,263356.0
2018-09-05 12:30:00,21.27,21.31,21.26,21.29,2574312.0,13.1325,13.1572,13.1263,13.1448,2574312.0
2018-09-05 13:00:00,21.3,21.39,21.29,21.38,602579.0,13.151,13.2066,13.1448,13.2004,602579.0
2018-09-05 13:30:00,21.38,21.39,21.33,21.34,378169.0,13.2004,13.2066,13.1695,13.1757,378169.0
2018-09-05 14:00:00,21.34,21.34,21.32,21.33,381444.0,13.1757,13.1757,13.1633,13.1695,381444.0
2018-09-05 14:30:00,21.32,21.33,21.32,21.32,322521.0,13.1633,13.1695,13.1633,13.1633,322521.0
2018-09-05 15:00:00,21.33,21.34,21.32,21.33,335636.0,13.1695,13.1757,13.1633,13.1695,335636.0
2018-09-05 15:30:00,21.33,21.33,21.29,21.3,762255.0,13.1695,13.1695,13.1448,13.151,762255.0
2018-09-06 09:30:00,21.63,21.68,21.59,21.66,1260766.0,13.3547,13.3856,13.33,13.3733,1260766.0
2018-09-06 10:00:00,21.66,21.67,21.45,21.49,922943.0,13.3733,13.3794,13.2436,13.2683,922943.0
2018-09-06 10:30:00,21.49,21.49,21.39,21.41,523579.0,13.2683,13.2683,13.2066,13.2189,523579.0
2018-09-06 11:00:00,21.41,21.43,21.33,21.35,427554.0,13.2189,13.2312,13.1695,13.1819,427554.0
2018-09-06 11:30:00,21.36,21.41,21.35,21.39,262774.0,13.188,13.2189,13.1819,13.2066,262774.0
2018-09-06 12:00:00,21.39,21.4,21.37,21.37,148122.0,13.2066,13.2127,13.1942,13.1942,148122.0
2018-09-06 12:30:00,21.38,21.43,21.36,21.41,284722.0,13.2004,13.2312,13.188,13.2189,284722.0
2018-09-06 13:00:00,21.41,21.5,21.39,21.48,400655.0,13.2189,13.2745,13.2066,13.2621,400655.0
2018-09-06 13:30:00,21.48,21.51,21.45,21.46,288714.0,13.2621,13.2806,13.2436,13.2498,288714.0
2018-09-06 14:00:00,21.47,21.48,21.42,21.43,328631.0,13.2559,13.2621,13.2251,13.2312,328631.0
2018-09-06 14:30:00,21.43,21.53,21.43,21.51,621684.0,13.2312,13.293,13.2312,13.2806,621684.0
2018-09-06 15:00:00,21.5,21.53,21.5,21.53,734415.0,13.2745,13.293,13.2745,13.293,734415.0
2018-09-06 15:30:00,21.53,21.53,21.48,21.48,1206666.0,13.293,13.293,13.2621,13.2621,1206666.0
2018-09-07 09:30:00,21.59,21.62,21.53,21.58,737309.0,13.33,13.3486,13.293,13.3239,737309.0
2018-09-07 10:00:00,21.58,21.62,21.57,21.59,598992.0,13.3239,13.3486,13.3177,13.33,598992.0
2018-09-07 10:30:00,21.59,21.64,21.55,21.57,650841.0,13.33,13.3609,13.3053,13.3177,650841.0
2018-09-07 11:00:00,21.57,21.59,21.52,21.55,543228.0,13.3177,13.33,13.2868,13.3053,543228.0
2018-09-07 11:30:00,21.55,21.56,21.51,21.52,184533.0,13.3053,13.3115,13.2806,13.2868,184533.0
2018-09-07 12:00:00,21.52,21.53,21.42,21.44,294442.0,13.2868,13.293,13.2251,13.2374,294442.0
2018-09-07 12:30:00,21.43,21.5,21.42,21.5,191767.0,13.2312,13.2745,13.2251,13.2745,191767.0
2018-09-07 13:00:00,21.5,21.53,21.49,21.52,111418.0,13.2745,13.293,13.2683,13.2868,111418.0
2018-09-07 13:30:00,21.52,21.53,21.47,21.48,261121.0,13.2868,13.293,13.2559,13.2621,261121.0
2018-09-07 14:00:00,21.48,21.48,21.43,21.47,283142.0,13.2621,13.2621,13.2312,13.2559,283142.0
2018-09-07 14:30:00,21.47,21.47,21.44,21.46,283034.0,13.2559,13.2559,13.2374,13.2498,283034.0
2018-09-07 15:00:00,21.46,21.47,21.45,21.46,233005.0,13.2498,13.2559,13.2436,13.2498,233005.0
2018-09-07 15:30:00,21.46,21.47,21.41,21.46,718990.0,13.2498,13.2559,13.2189,13.2498,718990.0
2018-09-10 09:30:00,21.88,21.88,21.73,21.73,994715.0,13.5091,13.5091,13.4165,13.4165,994715.0
2018-09-10 10:00:00,21.73,21.74,21.63,21.63,382715.0,13.4165,13.4226,13.3547,13.3547,382715.0
2018-09-10 10:30:00,21.64,21.71,21.62,21.67,428706.0,13.3609,13.4041,13.3486,13.3794,428706.0
2018-09-10 11:00:00,21.67,21.72,21.64,21.72,413360.0,13.3794,13.4103,13.3609,13.4103,413360.0
2018-09-10 11:30:00,21.72,21.73,21.66,21.7,478643.0,13.4103,13.4165,13.3733,13.398,478643.0
2018-09-10 12:00:00,21.7,21.7,21.62,21.63,155799.0,13.398,13.398,13.3486,13.3547,155799.0
2018-09-10 12:30:00,21.63,21.69,21.6,21.68,284503.0,13.3547,13.3918,13.3362,13.3856,284503.0
2018-09-10 13:00:00,21.67,21.7,21.65,21.67,167683.0,13.3794,13.398,13.3671,13.3794,167683.0
2018-09-10 13:30:00,21.67,21.69,21.63,21.65,259497.0,13.3794,13.3918,13.3547,13.3671,259497.0
2018-09-10 14:00:00,21.65,21.65,21.61,21.62,206232.0,13.3671,13.3671,13.3424,13.3486,206232.0
2018-09-10 14:30:00,21.62,21.68,21.61,21.68,180967.0,13.3486,13.3856,13.3424,13.3856,180967.0
2018-09-10 15:00:00,21.68,21.68,21.65,21.67,195740.0,13.3856,13.3856,13.3671,13.3794,195740.0
2018-09-10 15:30:00,21.67,21.68,21.65,21.65,545345.0,13.3794,13.3856,13.3671,13.3671,545345.0
2018-09-11 09:30:00,21.58,21.59,21.5,21.59,1039367.0,13.3239,13.33,13.2745,13.33,1039367.0
2018-09-11 10:00:00,21.59,21.72,21.58,21.64,498996.0,13.33,13.4103,13.3239,13.3609,498996.0
2018-09-11 10:30:00,21.64,21.66,21.57,21.65,408309.0,13.3609,13.3733,13.3177,13.3671,408309.0
2018-09-11 11:00:00,21.65,21.7,21.64,21.67,466506.0,13.3671,13.398,13.3609,13.3794,466506.0
2018-09-11 11:30:00,21.67,21.71,21.66,21.71,288770.0,13.3794,13.4041,13.3733,13.4041,288770.0
2018-09-11 12:00:00,21.72,21.73,21.68,21.71,236304.0,13.4103,13.4165,13.3856,13.4041,236304.0
2018-09-11 12:30:00,21.71,21.74,21.69,21.73,167733.0,13.4041,13.4226,13.3918,13.4165,167733.0
2018-09-11 13:00:00,21.73,21.74,21.69,21.73,218820.0,13.4165,13.4226,13.3918,13.4165,218820.0
2018-09-11 13:30:00,21.73,21.75,21.72,21.75,135852.0,13.4165,13.4288,13.4103,13.4288,135852.0
2018-09-11 14:00:00,21.75,21.78,21.71,21.78,293558.0,13.4288,13.4473,13.4041,13.4473,293558.0
2018-09-11 14:30:00,21.78,21.82,21.77,21.82,306989.0,13.4473,13.472,13.4412,13.472,306989.0
2018-09-11 15:00:00,21.82,21.82,21.76,21.77,272823.0,13.472,13.472,13.435,13.4412,272823.0
2018-09-11 15:30:00,21.78,21.8,21.75,21.8,505550.0,13.4473,13.4597,13.4288,13.4597,505550.0
2018-09-12 09:30:00,21.62,21.77,21.62,21.77,549847.0,13.3486,13.4412,13.3486,13.4412,549847.0
2018-09-12 10:00:00,21.77,21.82,21.76,21.81,383439.0,13.4412,13.472,13.435,13.4659,383439.0
2018-09-12 10:30:00,21.81,21.86,21.78,21.84,445298.0,13.4659,13.4967,13.4473,13.4844,445298.0
2018-09-12 11:00:00,21.84,21.94,21.8,21.86,497377.0,13.4844,13.5461,13.4597,13.4967,497377.0
2018-09-12 11:30:00,21.86,21.89,21.78,21.79,280019.0,13.4967,13.5153,13.4473,13.4535,280019.0
2018-09-12 12:00:00,21.79,21.84,21.78,21.84,274620.0,13.4535,13.4844,13.4473,13.4844,274620.0
2018-09-12 12:30:00,21.84,21.91,21.83,21.89,203020.0,13.4844,13.5276,13.4782,13.5153,203020.0
2018-09-12 13:00:00,21.89,21.97,21.88,21.91,498894.0,13.5153,13.5647,13.5091,13.5276,498894.0
2018-09-12 13:30:00,21.92,22.0,21.91,21.97,489517.0,13.5338,13.5832,13.5276,13.5647,489517.0
2018-09-12 14:00:00,21.97,21.98,21.88,21.89,203728.0,13.5647,13.5708,13.5091,13.5153,203728.0
2018-09-12 14:30:00,21.88,21.96,21.88,21.95,362699.0,13.5091,13.5585,13.5091,13.5523,362699.0
2018-09-12 15:00:00,21.95,21.99,21.93,21.98,476762.0,13.5523,13.577,13.54,13.5708,476762.0
2018-09-12 15:30:00,21.98,21.99,21.93,21.95,714766.0,13.5708,13.577,13.54,13.5523,714766.0
2018-09-13 09:30:00,22.28,22.32,22.19,22.29,814566.0,13.7561,13.7808,13.7005,13.7622,814566.0
2018-09-13 10:00:00,22.29,22.34,22.26,22.27,503493.0,13.7622,13.7931,13.7437,13.7499,503493.0
2018-09-13 10:30:00,22.27,22.29,22.2,22.23,669140.0,13.7499,13.7622,13.7067,13.7252,669140.0
2018-09-13 11:00:00,22.23,22.33,22.21,22.26,538825.0,13.7252,13.7869,13.7128,13.7437,538825.0
2018-09-13 11:30:00,22.26,22.28,22.22,22.28,363408.0,13.7437,13.7561,13.719,13.7561,363408.0
2018-09-13 12:00:00,22.28,22.29,22.23,22.25,230513.0,13.7561,13.7622,13.7252,13.7375,230513.0
2018-09-13 12:30:00,22.26,22.27,22.24,22.27,151453.0,13.7437,13.7499,13.7314,13.7499,151453.0
2018-09-13 13:00:00,22.27,22.3,22.25,22.3,147167.0,13.7499,13.7684,13.7375,13.7684,147167.0
2018-09-13 13:30:00,22.3,22.31,22.24,22.25,262341.0,13.7684,13.7746,13.7314,13.7375,262341.0
2018-09-13 14:00:00,22.25,22.28,22.24,22.27,149666.0,13.7375,13.7561,13.7314,13.7499,149666.0
2018-09-13 14:30:00,22.27,22.28,22.26,22.28,477606.0,13.7499,13.7561,13.7437,13.7561,477606.0
2018-09-13 15:00:00,22.28,22.28,22.24,22.25,261739.0,13.7561,13.7561,13.7314,13.7375,261739.0
2018-09-13 15:30:00,22.26,22.28,22.24,22.28,731807.0,13.7437,13.7561,13.7314,13.7561,731807.0
2018-09-14 09:30:00,22.16,22.2,22.08,22.11,750695.0,13.682,13.7067,13.6326,13.6511,750695.0
2018-09-14 10:00:00,22.11,22.11,22.0,22.03,376372.0,13.6511,13.6511,13.5832,13.6017,376372.0
2018-09-14 10:30:00,22.04,22.11,22.03,22.09,327643.0,13.6079,13.6511,13.6017,13.6387,327643.0
2018-09-14 11:00:00,22.1,22.12,22.07,22.09,409591.0,13.6449,13.6573,13.6264,13.6387,409591.0
2018-09-14 11:30:00,22.1,22.14,22.08,22.12,471941.0,13.6449,13.6696,13.6326,13.6573,471941.0
2018-09-14 12:00:00,22.12,22.14,22.07,22.11,500472.0,13.6573,13.6696,13.6264,13.6511,500472.0
2018-09-14 12:30:00,22.11,22.12,22.08,22.1,275050.0,13.6511,13.6573,13.6326,13.6449,275050.0
2018-09-14 13:00:00,22.1,22.17,22.09,22.16,176312.0,13.6449,13.6881,13.6387,13.682,176312.0
2018-09-14 13:30:00,22.16,22.18,22.14,22.17,170011.0,13.682,13.6943,13.6696,13.6881,170011.0
2018-09-14 14:00:00,22.18,22.19,22.15,22.17,159128.0,13.6943,13.7005,13.6758,13.6881,159128.0
2018-09-14 14:30:00,22.18,22.2,22.17,22.19,191570.0,13.6943,13.7067,13.6881,13.7005,191570.0
2018-09-14 15:00:00,22.19,22.21,22.16,22.21,372309.0,13.7005,13.7128,13.682,13.7128,372309.0
2018-09-14 15:30:00,22.21,22.26,22.19,22.23,963995.0,13.7128,13.7437,13.7005,13.7252,963995.0
2018-09-17 09:30:00,22.25,22.4,22.22,22.37,604602.0,13.7375,13.8301,13.719,13.8116,604602.0
2018-09-17 10:00:00,22.38,22.45,22.37,22.42,621193.0,13.8178,13.861,13.8116,13.8425,621193.0
2018-09-17 10:30:00,22.41,22.48,22.37,22.38,570481.0,13.8363,13.8795,13.8116,13.8178,570481.0
2018-09-17 11:00:00,22.38,22.4,22.36,22.39,272235.0,13.8178,13.8301,13.8054,13.824,272235.0
2018-09-17 11:30:00,22.38,22.44,22.36,22.39,290473.0,13.8178,13.8548,13.8054,13.824,290473.0
2018-09-17 12:00:00,22.4,22.42,22.39,22.4,111871.0,13.8301,13.8425,13.824,13.8301,111871.0
2018-09-17 12:30:00,22.41,22.42,22.39,22.42,159597.0,13.8363,13.8425,13.824,13.8425,159597.0
2018-09-17 13:00:00,22.42,22.43,22.4,22.41,130142.0,13.8425,13.8487,13.8301,13.8363,130142.0
2018-09-17 13:30:00,22.4,22.41,22.36,22.38,244809.0,13.8301,13.8363,13.8054,13.8178,244809.0
2018-09-17 14:00:00,22.38,22.42,22.38,22.41,182560.0,13.8178,13.8425,13.8178,13.8363,182560.0
2018-09-17 14:30:00,22.4,22.41,22.33,22.34,192826.0,13.8301,13.8363,13.7869,13.7931,192826.0
2018-09-17 15:00:00,22.34,22.36,22.33,22.35,207447.0,13.7931,13.8054,13.7869,13.7993,207447.0
2018-09-17 15:30:00,22.34,22.37,22.33,22.37,560519.0,13.7931,13.8116,13.7869,13.8116,560519.0
2018-09-18 09:30:00,22.41,22.47,22.37,22.44,473242.0,13.8363,13.8734,13.8116,13.8548,473242.0
2018-09-18 10:00:00,22.45,22.49,22.43,22.48,290665.0,13.861,13.8857,13.8487,13.8795,290665.0
2018-09-18 10:30:00,22.48,22.51,22.45,22.49,354090.0,13.8795,13.8981,13.861,13.8857,354090.0
2018-09-18 11:00:00,22.5,22.53,22.49,22.53,468194.0,13.8919,13.9104,13.8857,13.9104,468194.0
2018-09-18 11:30:00,22.53,22.53,22.46,22.48,479569.0,13.9104,13.9104,13.8672,13.8795,479569.0
2018-09-18 12:00:00,22.48,22.55,22.48,22.53,210968.0,13.8795,13.9228,13.8795,13.9104,210968.0
2018-09-18 12:30:00,22.53,22.55,22.52,22.55,192102.0,13.9104,13.9228,13.9042,13.9228,192102.0
2018-09-18 13:00:00,22.55,22.57,22.54,22.55,122131.0,13.9228,13.9351,13.9166,13.9228,122131.0
2018-09-18 13:30:00,22.55,22.58,22.54,22.56,184595.0,13.9228,13.9413,13.9166,13.9289,184595.0
2018-09-18 14:00:00,22.57,22.6,22.56,22.58,196600.0,13.9351,13.9536,13.9289,13.9413,196600.0
2018-09-18 14:30:00,22.59,22.61,22.58,22.6,291800.0,13.9475,13.9598,13.9413,13.9536,291800.0
2018-09-18 15:00:00,22.6,22.61,22.59,22.6,259221.0,13.9536,13.9598,13.9475,13.9536,259221.0
2018-09-18 15:30:00,22.6,22.6,22.53,22.56,597167.0,13.9536,13.9536,13.9104,13.9289,597167.0
2018-09-19 09:30:00,22.35,22.51,22.34,22.51,951645.0,13.7993,13.8981,13.7931,13.8981,951645.0
2018-09-19 10:00:00,22.51,22.54,22.43,22.45,449288.0,13.8981,13.9166,13.8487,13.861,449288.0
2018-09-19 10:30:00,22.45,22.55,22.44,22.53,406296.0,13.861,13.9228,13.8548,13.9104,406296.0
2018-09-19 11:00:00,22.53,22.59,22.49,22.5,326155.0,13.9104,13.9475,13.8857,13.8919,326155.0
2018-09-19 11:30:00,22.51,22.6,22.49,22.58,400415.0,13.8981,13.9536,13.8857,13.9413,400415.0
2018-09-19 12:00:00,22.58,22.58,22.55,22.58,179250.0,13.9413,13.9413,13.9228,13.9413,179250.0
2018-09-19 12:30:00,22.58,22.6,22.57,22.6,86959.0,13.9413,13.9536,13.9351,13.9536,86959.0
2018-09-19 13:00:00,22.6,22.6,22.57,22.57,123920.0,13.9536,13.9536,13.9351,13.9351,123920.0
2018-09-19 13:30:00,22.58,22.59,22.55,22.56,124687.0,13.9413,13.9475,13.9228,13.9289,124687.0
2018-09-19 14:00:00,22.56,22.57,22.55,22.55,185559.0,13.9289,13.9351,13.9228,13.9228,185559.0
2018-09-19 14:30:00,22.55,22.59,22.55,22.57,296776.0,13.9228,13.9475,13.9228,13.9351,296776.0
2018-09-19 15:00:00,22.58,22.6,22.57,22.57,284555.0,13.9413,13.9536,13.9351,13.9351,284555.0
2018-09-19 15:30:00,22.58,22.58,22.52,22.55,477864.0,13.9413,13.9413,13.9042,13.9228,477864.0
2018-09-20 09:30:00,22.59,22.63,22.51,22.53,666078.0,13.9475,13.9721,13.8981,13.9104,666078.0
2018-09-20 10:00:00,22.53,22.57,22.47,22.5,1386209.0,13.9104,13.9351,13.8734,13.8919,1386209.0
2018-09-20 10:30:00,22.51,22.56,22.49,22.52,695029.0,13.8981,13.9289,13.8857,13.9042,695029.0
2018-09-20 11:00:00,22.53,22.56,22.51,22.55,556352.0,13.9104,13.9289,13.8981,13.9228,556352.0
2018-09-20 11:30:00,22.55,22.62,22.54,22.62,337315.0,13.9228,13.966,13.9166,13.966,337315.0
2018-09-20 12:00:00,22.62,22.63,22.59,22.63,163622.0,13.966,13.9721,13.9475,13.9721,163622.0
2018-09-20 12:30:00,22.63,22.64,22.57,22.61,535110.0,13.9721,13.9783,13.9351,13.9598,535110.0
2018-09-20 13:00:00,22.61,22.63,22.6,22.63,130158.0,13.9598,13.9721,13.9536,13.9721,130158.0
2018-09-20 13:30:00,22.63,22.66,22.61,22.64,214225.0,13.9721,13.9907,13.9598,13.9783,214225.0
2018-09-20 14:00:00,22.65,22.65,22.62,22.62,151791.0,13.9845,13.9845,13.966,13.966,151791.0
2018-09-20 14:30:00,22.62,22.64,22.58,22.59,190159.0,13.966,13.9783,13.9413,13.9475,190159.0
2018-09-20 15:00:00,22.59,22.62,22.58,22.62,165484.0,13.9475,13.966,13.9413,13.966,165484.0
2018-09-20 15:30:00,22.62,22.64,22.58,22.62,464481.0,13.966,13.9783,13.9413,13.966,464481.0
2018-09-21 09:30:00,22.51,22.57,22.49,22.55,866009.0,13.8981,13.9351,13.8857,13.9228,866009.0
2018-09-21 10:00:00,22.55,22.62,22.52,22.59,291197.0,13.9228,13.966,13.9042,13.9475,291197.0
2018-09-21 10:30:00,22.6,22.65,22.59,22.64,294075.0,13.9536,13.9845,13.9475,13.9783,294075.0
2018-09-21 11:00:00,22.64,22.65,22.57,22.58,227865.0,13.9783,13.9845,13.9351,13.9413,227865.0
2018-09-21 11:30:00,22.58,22.75,22.57,22.75,289769.0,13.9413,14.0462,13.9351,14.0462,289769.0
2018-09-21 12:00:00,22.75,22.78,22.74,22.75,205133.0,14.0462,14.0648,14.0401,14.0462,205133.0
2018-09-21 12:30:00,22.75,22.78,22.73,22.73,177439.0,14.0462,14.0648,14.0339,14.0339,177439.0
2018-09-21 13:00:00,22.73,22.79,22.73,22.78,145481.0,14.0339,14.0709,14.0339,14.0648,145481.0
2018-09-21 13:30:00,22.78,22.78,22.71,22.72,187146.0,14.0648,14.0648,14.0215,14.0277,187146.0
2018-09-21 14:00:00,22.71,22.79,22.71,22.78,223382.0,14.0215,14.0709,14.0215,14.0648,223382.0
2018-09-21 14:30:00,22.78,22.8,22.75,22.79,360853.0,14.0648,14.0771,14.0462,14.0709,360853.0
2018-09-21 15:00:00,22.79,22.81,22.76,22.8,686663.0,14.0709,14.0833,14.0524,14.0771,686663.0
2018-09-21 15:30:00,22.8,22.85,22.77,22.8,1573261.0,14.0771,14.108,14.0586,14.0771,1573261.0
2018-09-24 09:30:00,22.82,22.87,22.69,22.7,526839.0,14.0895,14.1203,14.0092,14.0154,526839.0
2018-09-24 10:00:00,22.7,22.7,22.61,22.67,500172.0,14.0154,14.0154,13.9598,13.9968,500172.0
2018-09-24 10:30:00,22.67,22.73,22.61,22.7,435424.0,13.9968,14.0339,13.9598,14.0154,435424.0
2018-09-24 11:00:00,22.71,22.72,22.66,22.7,313027.0,14.0215,14.0277,13.9907,14.0154,313027.0
2018-09-24 11:30:00,22.7,22.7,22.63,22.65,196563.0,14.0154,14.0154,13.9721,13.9845,196563.0
2018-09-24 12:00:00,22.64,22.69,22.64,22.67,142653.0,13.9783,14.0092,13.9783,13.9968,142653.0
2018-09-24 12:30:00,22.68,22.68,22.67,22.68,81800.0,14.003,14.003,13.9968,14.003,81800.0
2018-09-24 13:00:00,22.68,22.68,22.62,22.64,160294.0,14.003,14.003,13.966,13.9783,160294.0
2018-09-24 13:30:00,22.64,22.65,22.62,22.63,150521.0,13.9783,13.9845,13.966,13.9721,150521.0
2018-09-24 14:00:00,22.62,22.65,22.61,22.65,231235.0,13.966,13.9845,13.9598,13.9845,231235.0
2018-09-24 14:30:00,22.64,22.67,22.64,22.66,303170.0,13.9783,13.9968,13.9783,13.9907,303170.0
2018-09-24 15:00:00,22.65,22.67,22.63,22.66,400141.0,13.9845,13.9968,13.9721,13.9907,400141.0
2018-09-24 15:30:00,22.66,22.67,22.63,22.65,776646.0,13.9907,13.9968,13.9721,13.9845,776646.0
2018-09-25 09:30:00,22.5,22.53,22.47,22.49,649753.0,13.8919,13.9104,13.8734,13.8857,649753.0
2018-09-25 10:00:00,22.49,22.57,22.48,22.53,650258.0,13.8857,13.9351,13.8795,13.9104,650258.0
2018-09-25 10:30:00,22.54,22.58,22.52,22.52,699871.0,13.9166,13.9413,13.9042,13.9042,699871.0
2018-09-25 11:00:00,22.53,22.56,22.51,22.55,945036.0,13.9104,13.9289,13.8981,13.9228,945036.0
2018-09-25 11:30:00,22.55,22.56,22.52,22.53,595006.0,13.9228,13.9289,13.9042,13.9104,595006.0
2018-09-25 12:00:00,22.52,22.55,22.52,22.53,407745.0,13.9042,13.9228,13.9042,13.9104,407745.0
2018-09-25 12:30:00,22.53,22.54,22.51,22.53,353308.0,13.9104,13.9166,13.8981,13.9104,353308.0
2018-09-25 13:00:00,22.53,22.57,22.51,22.57,506541.0,13.9104,13.9351,13.8981,13.9351,506541.0
2018-09-25 13:30:00,22.57,22.59,22.56,22.58,700534.0,13.9351,13.9475,13.9289,13.9413,700534.0
2018-09-25 14:00:00,22.57,22.59,22.55,22.58,541689.0,13.9351,13.9475,13.9228,13.9413,541689.0
2018-09-25 14:30:00,22.58,22.62,22.57,22.61,602648.0,13.9413,13.966,13.9351,13.9598,602648.0
2018-09-25 15:00:00,22.61,22.62,22.59,22.6,366534.0,13.9598,13.966,13.9475,13.9536,366534.0
2018-09-25 15:30:00,22.6,22.6,22.53,22.54,812481.0,13.9536,13.9536,13.9104,13.9166,812481.0
2018-09-26 09:30:00,22.17,22.24,22.14,22.23,949990.0,13.6881,13.7314,13.6696,13.7252,949990.0
2018-09-26 10:00:00,22.23,22.33,22.22,22.32,847514.0,13.7252,13.7869,13.719,13.7808,847514.0
2018-09-26 10:30:00,22.32,22.37,22.29,22.36,604132.0,13.7808,13.8116,13.7622,13.8054,604132.0
2018-09-26 11:00:00,22.36,22.36,22.27,22.29,502612.0,13.8054,13.8054,13.7499,13.7622,502612.0
2018-09-26 11:30:00,22.28,22.3,22.26,22.3,420840.0,13.7561,13.7684,13.7437,13.7684,420840.0
2018-09-26 12:00:00,22.29,22.32,22.27,22.3,190412.0,13.7622,13.7808,13.7499,13.7684,190412.0
2018-09-26 12:30:00,22.3,22.3,22.28,22.3,138248.0,13.7684,13.7684,13.7561,13.7684,138248.0
2018-09-26 13:00:00,22.29,22.3,22.27,22.28,191215.0,13.7622,13.7684,13.7499,13.7561,191215.0
2018-09-26 13:30:00,22.28,22.35,22.24,22.34,449893.0,13.7561,13.7993,13.7314,13.7931,449893.0
2018-09-26 14:00:00,22.35,22.39,22.33,22.34,218308.0,13.7993,13.824,13.7869,13.7931,218308.0
2018-09-26 14:30:00,22.35,22.35,22.3,22.34,234660.0,13.7993,13.7993,13.7684,13.7931,234660.0
2018-09-26 15:00:00,22.33,22.35,22.32,22.33,266544.0,13.7869,13.7993,13.7808,13.7869,266544.0
2018-09-26 15:30:00,22.33,22.34,22.2,22.2,1049493.0,13.7869,13.7931,13.7067,13.7067,1049493.0
2018-09-27 09:30:00,22.4,22.42,22.35,22.4,587283.0,13.8301,13.8425,13.7993,13.8301,587283.0
2018-09-27 10:00:00,22.41,22.5,22.41,22.49,410212.0,13.8363,13.8919,13.8363,13.8857,410212.0
2018-09-27 10:30:00,22.5,22.52,22.44,22.45,882207.0,13.8919,13.9042,13.8548,13.861,882207.0
2018-09-27 11:00:00,22.45,22.48,22.36,22.39,716774.0,13.861,13.8795,13.8054,13.824,716774.0
2018-09-27 11:30:00,22.39,22.4,22.29,22.31,383804.0,13.824,13.8301,13.7622,13.7746,383804.0
2018-09-27 12:00:00,22.32,22.34,22.27,22.29,429800.0,13.7808,13.7931,13.7499,13.7622,429800.0
2018-09-27 12:30:00,22.3,22.33,22.29,22.33,153107.0,13.7684,13.7869,13.7622,13.7869,153107.0
2018-09-27 13:00:00,22.33,22.33,22.29,22.3,208950.0,13.7869,13.7869,13.7622,13.7684,208950.0
2018-09-27 13:30:00,22.3,22.31,22.25,22.27,361512.0,13.7684,13.7746,13.7375,13.7499,361512.0
2018-09-27 14:00:00,22.26,22.27,22.24,22.26,178186.0,13.7437,13.7499,13.7314,13.7437,178186.0
2018-09-27 14:30:00,22.26,22.28,22.22,22.27,381724.0,13.7437,13.7561,13.719,13.7499,381724.0
2018-09-27 15:00:00,22.26,22.28,22.23,22.25,222763.0,13.7437,13.7561,13.7252,13.7375,222763.0
2018-09-27 15:30:00,22.26,22.26,22.21,22.24,593639.0,13.7437,13.7437,13.7128,13.7314,593639.0
2018-09-28 09:30:00,21.76,21.84,21.71,21.76,913415.0,13.435,13.4844,13.4041,13.435,913415.0
2018-09-28 10:00:00,21.77,21.79,21.74,21.78,498013.0,13.4412,13.4535,13.4226,13.4473,498013.0
2018-09-28 10:30:00,21.78,21.85,21.76,21.8,533767.0,13.4473,13.4906,13.435,13.4597,533767.0
2018-09-28 11:00:00,21.81,21.81,21.77,21.81,348377.0,13.4659,13.4659,13.4412,13.4659,348377.0
2018-09-28 11:30:00,21.8,21.83,21.75,21.78,328977.0,13.4597,13.4782,13.4288,13.4473,328977.0
2018-09-28 12:00:00,21.79,21.81,21.78,21.78,186895.0,13.4535,13.4659,13.4473,13.4473,186895.0
2018-09-28 12:30:00,21.79,21.79,21.72,21.75,208648.0,13.4535,13.4535,13.4103,13.4288,208648.0
2018-09-28 13:00:00,21.75,21.78,21.74,21.76,138137.0,13.4288,13.4473,13.4226,13.435,138137.0
2018-09-28 13:30:00,21.77,21.8,21.76,21.79,229026.0,13.4412,13.4597,13.435,13.4535,229026.0
2018-09-28 14:00:00,21.79,21.79,21.72,21.73,207683.0,13.4535,13.4535,13.4103,13.4165,207683.0
2018-09-28 14:30:00,21.73,21.73,21.68,21.69,231979.0,13.4165,13.4165,13.3856,13.3918,231979.0
2018-09-28 15:00:00,21.69,21.73,21.68,21.71,357344.0,13.3918,13.4165,13.3856,13.4041,357344.0
2018-09-28 15:30:00,21.71,21.72,21.67,21.7,1078059.0,13.4041,13.4103,13.3794,13.398,1078059.0
2018-10-01 09:30:00,21.68,21.72,21.61,21.67,927464.0,13.3856,13.4103,13.3424,13.3794,927464.0
2018-10-01 10:00:00,21.67,21.7,21.65,21.65,358059.0,13.3794,13.398,13.3671,13.3671,358059.0
2018-10-01 10:30:00,21.66,21.66,21.51,21.54,724587.0,13.3733,13.3733,13.2806,13.2992,724587.0
2018-10-01 11:00:00,21.54,21.56,21.43,21.46,904697.0,13.2992,13.3115,13.2312,13.2498,904697.0
2018-10-01 11:30:00,21.46,21.48,21.36,21.48,668598.0,13.2498,13.2621,13.188,13.2621,668598.0
2018-10-01 12:00:00,21.49,21.53,21.46,21.5,261918.0,13.2683,13.293,13.2498,13.2745,261918.0
2018-10-01 12:30:00,21.5,21.52,21.42,21.43,337879.0,13.2745,13.2868,13.2251,13.2312,337879.0
2018-10-01 13:00:00,21.43,21.5,21.42,21.48,223498.0,13.2312,13.2745,13.2251,13.2621,223498.0
2018-10-01 13:30:00,21.47,21.48,21.44,21.47,205847.0,13.2559,13.2621,13.2374,13.2559,205847.0
2018-10-01 14:00:00,21.46,21.48,21.44,21.46,271541.0,13.2498,13.2621,13.2374,13.2498,271541.0
2018-10-01 14:30:00,21.46,21.49,21.43,21.44,451978.0,13.2498,13.2683,13.2312,13.2374,451978.0
2018-10-01 15:00:00,21.45,21.47,21.43,21.44,287735.0,13.2436,13.2559,13.2312,13.2374,287735.0
2018-10-01 15:30:00,21.44,21.45,21.4,21.42,955575.0,13.2374,13.2436,13.2127,13.2251,955575.0
2018-10-02 09:30:00,21.09,21.18,21.06,21.08,1466472.0,13.0213,13.0769,13.0028,13.0152,1466472.0
2018-10-02 10:00:00,21.08,21.12,21.07,21.1,1590631.0,13.0152,13.0398,13.009,13.0275,1590631.0
2018-10-02 10:30:00,21.1,21.15,21.06,21.09,683582.0,13.0275,13.0584,13.0028,13.0213,683582.0
2018-10-02 11:00:00,21.1,21.11,21.05,21.05,841589.0,13.0275,13.0337,12.9966,12.9966,841589.0
2018-10-02 11:30:00,21.06,21.14,21.01,21.12,553894.0,13.0028,13.0522,12.9719,13.0398,553894.0
2018-10-02 12:00:00,21.12,21.17,21.12,21.16,439260.0,13.0398,13.0707,13.0398,13.0645,439260.0
2018-10-02 12:30:00,21.16,21.2,21.13,21.13,399799.0,13.0645,13.0892,13.046,13.046,399799.0
2018-10-02 13:00:00,21.14,21.14,21.11,21.11,248517.0,13.0522,13.0522,13.0337,13.0337,248517.0
2018-10-02 13:30:00,21.11,21.13,21.09,21.1,1091005.0,13.0337,13.046,13.0213,13.0275,1091005.0
2018-10-02 14:00:00,21.11,21.12,21.09,21.1,429251.0,13.0337,13.0398,13.0213,13.0275,429251.0
2018-10-02 14:30:00,21.1,21.11,21.07,21.07,435875.0,13.0275,13.0337,13.009,13.009,435875.0
2018-10-02 15:00:00,21.07,21.1,21.05,21.1,555537.0,13.009,13.0275,12.9966,13.0275,555537.0
2018-10-02 15:30:00,21.1,21.13,21.08,21.1,1423707.0,13.0275,13.046,13.0152,13.0275,1423707.0
2018-10-03 09:30:00,21.48,21.57,21.4,21.54,1077114.0,13.2621,13.3177,13.2127,13.2992,1077114.0
2018-10-03 10:00:00,21.54,21.55,21.42,21.51,791722.0,13.2992,13.3053,13.2251,13.2806,791722.0
2018-10-03 10:30:00,21.5,21.51,21.33,21.34,1115299.0,13.2745,13.2806,13.1695,13.1757,1115299.0
2018-10-03 11:00:00,21.34,21.4,21.29,21.38,1284106.0,13.1757,13.2127,13.1448,13.2004,1284106.0
2018-10-03 11:30:00,21.38,21.4,21.31,21.4,391478.0,13.2004,13.2127,13.1572,13.2127,391478.0
2018-10-03 12:00:00,21.4,21.4,21.36,21.37,286786.0,13.2127,13.2127,13.188,13.1942,286786.0
2018-10-03 12:30:00,21.37,21.37,21.32,21.32,220700.0,13.1942,13.1942,13.1633,13.1633,220700.0
2018-10-03 13:00:00,21.32,21.35,21.32,21.32,284308.0,13.1633,13.1819,13.1633,13.1633,284308.0
2018-10-03 13:30:00,21.32,21.35,21.32,21.34,261785.0,13.1633,13.1819,13.1633,13.1757,261785.0
2018-10-03 14:00:00,21.34,21.42,21.33,21.37,531537.0,13.1757,13.2251,13.1695,13.1942,531537.0
2018-10-03 14:30:00,21.37,21.37,21.23,21.24,514976.0,13.1942,13.1942,13.1078,13.1139,514976.0
2018-10-03 15:00:00,21.25,21.25,21.2,21.21,511384.0,13.1201,13.1201,13.0892,13.0954,511384.0
2018-10-03 15:30:00,21.21,21.29,21.21,21.27,771345.0,13.0954,13.1448,13.0954,13.1325,771345.0
2018-10-04 09:30:00,21.34,21.41,21.31,21.36,812202.0,13.1757,13.2189,13.1572,13.188,812202.0
2018-10-04 10:00:00,21.36,21.38,21.31,21.34,1031575.0,13.188,13.2004,13.1572,13.1757,1031575.0
2018-10-04 10:30:00,21.34,21.35,21.29,21.32,928370.0,13.1757,13.1819,13.1448,13.1633,928370.0
2018-10-04 11:00:00,21.31,21.34,21.27,21.28,1407436.0,13.1572,13.1757,13.1325,13.1386,1407436.0
2018-10-04 11:30:00,21.28,21.34,21.25,21.34,557026.0,13.1386,13.1757,13.1201,13.1757,557026.0
2018-10-04 12:00:00,21.34,21.34,21.27,21.29,460819.0,13.1757,13.1757,13.1325,13.1448,460819.0
2018-10-04 12:30:00,21.29,21.32,21.28,21.31,609959.0,13.1448,13.1633,13.1386,13.1572,609959.0
2018-10-04 13:00:00,21.31,21.33,21.29,21.33,453817.0,13.1572,13.1695,13.1448,13.1695,453817.0
2018-10-04 13:30:00,21.33,21.35,21.29,21.32,552454.0,13.1695,13.1819,13.1448,13.1633,552454.0
2018-10-04 14:00:00,21.31,21.33,21.27,21.3,311916.0,13.1572,13.1695,13.1325,13.151,311916.0
2018-10-04 14:30:00,21.3,21.34,21.29,21.32,678067.0,13.151,13.1757,13.1448,13.1633,678067.0
2018-10-04 15:00:00,21.32,21.32,21.25,21.26,445177.0,13.1633,13.1633,13.1201,13.1263,445177.0
2018-10-04 15:30:00,21.26,21.28,21.19,21.2,2155611.0,13.1263,13.1386,13.0831,13.0892,2155611.0
2018-10-05 09:30:00,21.19,21.2,21.11,21.12,701976.0,13.0831,13.0892,13.0337,13.0398,701976.0
2018-10-05 10:00:00,21.11,21.15,21.09,21.13,629769.0,13.0337,13.0584,13.0213,13.046,629769.0
2018-10-05 10:30:00,21.13,21.13,21.04,21.09,1094654.0,13.046,13.046,12.9905,13.0213,1094654.0
2018-10-05 11:00:00,21.09,21.1,21.05,21.07,689769.0,13.0213,13.0275,12.9966,13.009,689769.0
2018-10-05 11:30:00,21.06,21.1,21.04,21.07,322074.0,13.0028,13.0275,12.9905,13.009,322074.0
2018-10-05 12:00:00,21.06,21.07,21.02,21.03,257055.0,13.0028,13.009,12.9781,12.9843,257055.0
2018-10-05 12:30:00,21.03,21.06,21.01,21.04,275495.0,12.9843,13.0028,12.9719,12.9905,275495.0
2018-10-05 13:00:00,21.04,21.1,21.03,21.08,248057.0,12.9905,13.0275,12.9843,13.0152,248057.0
2018-10-05 13:30:00,21.09,21.15,21.07,21.14,404564.0,13.0213,13.0584,13.009,13.0522,404564.0
2018-10-05 14:00:00,21.13,21.13,21.04,21.08,417340.0,13.046,13.046,12.9905,13.0152,417340.0
2018-10-05 14:30:00,21.07,21.08,21.04,21.05,439701.0,13.009,13.0152,12.9905,12.9966,439701.0
2018-10-05 15:00:00,21.05,21.09,21.04,21.06,985719.0,12.9966,13.0213,12.9905,13.0028,985719.0
2018-10-05 15:30:00,21.05,21.11,21.02,21.09,805132.0,12.9966,13.0337,12.9781,13.0213,805132.0
2018-10-08 09:30:00,20.47,20.51,20.4,20.43,1340281.0,12.6385,12.6632,12.5953,12.6138,1340281.0
2018-10-08 10:00:00,20.42,20.43,20.32,20.33,1282783.0,12.6077,12.6138,12.5459,12.5521,1282783.0
2018-10-08 10:30:00,20.34,20.35,20.32,20.34,602199.0,12.5583,12.5644,12.5459,12.5583,602199.0
2018-10-08 11:00:00,20.34,20.37,20.3,20.32,1505474.0,12.5583,12.5768,12.5336,12.5459,1505474.0
2018-10-08 11:30:00,20.33,20.35,20.29,20.31,606611.0,12.5521,12.5644,12.5274,12.5397,606611.0
2018-10-08 12:00:00,20.31,20.31,20.27,20.29,453136.0,12.5397,12.5397,12.515,12.5274,453136.0
2018-10-08 12:30:00,20.29,20.29,20.21,20.23,628512.0,12.5274,12.5274,12.478,12.4903,628512.0
2018-10-08 13:00:00,20.22,20.25,20.21,20.21,307706.0,12.4842,12.5027,12.478,12.478,307706.0
2018-10-08 13:30:00,20.21,20.3,20.21,20.27,443803.0,12.478,12.5336,12.478,12.515,443803.0
2018-10-08 14:00:00,20.26,20.33,20.26,20.32,522906.0,12.5089,12.5521,12.5089,12.5459,522906.0
2018-10-08 14:30:00,20.31,20.34,20.31,20.31,468741.0,12.5397,12.5583,12.5397,12.5397,468741.0
2018-10-08 15:00:00,20.31,20.34,20.31,20.33,311826.0,12.5397,12.5583,12.5397,12.5521,311826.0
2018-10-08 15:30:00,20.33,20.38,20.33,20.35,1129673.0,12.5521,12.583,12.5521,12.5644,1129673.0
2018-10-09 09:30:00,19.98,20.0,19.85,19.92,1313002.0,12.336,12.3483,12.2557,12.2989,1313002.0
2018-10-09 10:00:00,19.91,19.99,19.9,19.94,866884.0,12.2928,12.3422,12.2866,12.3113,866884.0
2018-10-09 10:30:00,19.93,20.0,19.88,19.9,765045.0,12.3051,12.3483,12.2743,12.2866,765045.0
2018-10-09 11:00:00,19.89,19.92,19.85,19.89,873338.0,12.2804,12.2989,12.2557,12.2804,873338.0
2018-10-09 11:30:00,19.89,20.07,19.89,20.01,468413.0,12.2804,12.3916,12.2804,12.3545,468413.0
2018-10-09 12:00:00,20.02,20.03,19.94,19.96,371205.0,12.3607,12.3669,12.3113,12.3236,371205.0
2018-10-09 12:30:00,19.96,19.96,19.89,19.89,573252.0,12.3236,12.3236,12.2804,12.2804,573252.0
2018-10-09 13:00:00,19.9,19.93,19.88,19.9,406827.0,12.2866,12.3051,12.2743,12.2866,406827.0
2018-10-09 13:30:00,19.9,19.9,19.85,19.86,317776.0,12.2866,12.2866,12.2557,12.2619,317776.0
2018-10-09 14:00:00,19.85,19.88,19.85,19.87,326105.0,12.2557,12.2743,12.2557,12.2681,326105.0
2018-10-09 14:30:00,19.87,19.89,19.85,19.87,442055.0,12.2681,12.2804,12.2557,12.2681,442055.0
2018-10-09 15:00:00,19.88,19.89,19.85,19.87,379398.0,12.2743,12.2804,12.2557,12.2681,379398.0
2018-10-09 15:30:00,19.87,19.88,19.82,19.84,1086413.0,12.2681,12.2743,12.2372,12.2496,1086413.0
2018-10-10 09:30:00,20.45,20.47,20.32,20.37,1249971.0,12.6262,12.6385,12.5459,12.5768,1249971.0
2018-10-10 10:00:00,20.37,20.41,20.32,20.36,1124531.0,12.5768,12.6015,12.5459,12.5706,1124531.0
2018-10-10 10:30:00,20.37,20.39,20.28,20.36,749702.0,12.5768,12.5891,12.5212,12.5706,749702.0
2018-10-10 11:00:00,20.36,20.38,20.32,20.33,525569.0,12.5706,12.583,12.5459,12.5521,525569.0
2018-10-10 11:30:00,20.33,20.33,20.27,20.31,293029.0,12.5521,12.5521,12.515,12.5397,293029.0
2018-10-10 12:00:00,20.3,20.45,20.3,20.42,512063.0,12.5336,12.6262,12.5336,12.6077,512063.0
2018-10-10 12:30:00,20.42,20.47,20.38,20.43,357431.0,12.6077,12.6385,12.583,12.6138,357431.0
2018-10-10 13:00:00,20.44,20.49,20.39,20.46,321581.0,12.62,12.6509,12.5891,12.6324,321581.0
2018-10-10 13:30:00,20.45,20.46,20.37,20.38,271712.0,12.6262,12.6324,12.5768,12.583,271712.0
2018-10-10 14:00:00,20.39,20.4,20.27,20.3,371684.0,12.5891,12.5953,12.515,12.5336,371684.0
2018-10-10 14:30:00,20.3,20.31,20.23,20.27,370124.0,12.5336,12.5397,12.4903,12.515,370124.0
2018-10-10 15:00:00,20.27,20.28,20.16,20.21,732793.0,12.515,12.5212,12.4471,12.478,732793.0
2018-10-10 15:30:00,20.21,20.22,20.08,20.09,1093273.0,12.478,12.4842,12.3977,12.4039,1093273.0
2018-10-11 09:30:00,20.35,20.37,20.19,20.19,1085863.0,12.5644,12.5768,12.4657,12.4657,1085863.0
2018-10-11 10:00:00,20.19,20.23,20.11,20.13,827330.0,12.4657,12.4903,12.4163,12.4286,827330.0
2018-10-11 10:30:00,20.12,20.14,20.04,20.06,769224.0,12.4224,12.4348,12.373,12.3854,769224.0
2018-10-11 11:00:00,20.07,20.08,19.97,19.97,731372.0,12.3916,12.3977,12.3298,12.3298,731372.0
2018-10-11 11:30:00,19.98,20.11,19.96,20.1,483619.0,12.336,12.4163,12.3236,12.4101,483619.0
2018-10-11 12:00:00,20.1,20.14,20.07,20.13,315274.0,12.4101,12.4348,12.3916,12.4286,315274.0
2018-10-11 12:30:00,20.13,20.13,20.09,20.11,479565.0,12.4286,12.4286,12.4039,12.4163,479565.0
2018-10-11 13:00:00,20.11,20.18,20.1,20.14,465708.0,12.4163,12.4595,12.4101,12.4348,465708.0
2018-10-11 13:30:00,20.14,20.15,20.03,20.09,328839.0,12.4348,12.441,12.3669,12.4039,328839.0
2018-10-11 14:00:00,20.09,20.11,20.02,20.05,418392.0,12.4039,12.4163,12.3607,12.3792,418392.0
2018-10-11 14:30:00,20.04,20.04,19.85,19.96,790303.0,12.373,12.373,12.2557,12.3236,790303.0
2018-10-11 15:00:00,19.96,20.07,19.9,20.05,517197.0,12.3236,12.3916,12.2866,12.3792,517197.0
2018-10-11 15:30:00,20.04,20.06,19.91,19.95,1030916.0,12.373,12.3854,12.2928,12.3175,1030916.0
2018-10-12 09:30:00,20.2,20.2,20.01,20.04,845172.0,12.4718,12.4718,12.3545,12.373,845172.0
2018-10-12 10:00:00,20.04,20.06,19.95,19.99,676971.0,12.373,12.3854,12.3175,12.3422,676971.0
2018-10-12 10:30:00,19.98,20.04,19.95,20.03,569857.0,12.336,12.373,12.3175,12.3669,569857.0
2018-10-12 11:00:00,20.03,20.06,19.97,19.98,594458.0,12.3669,12.3854,12.3298,12.336,594458.0
2018-10-12 11:30:00,19.97,20.01,19.85,19.87,510345.0,12.3298,12.3545,12.2557,12.2681,510345.0
2018-10-12 12:00:00,19.87,19.9,19.83,19.9,531597.0,12.2681,12.2866,12.2434,12.2866,531597.0
2018-10-12 12:30:00,19.89,19.9,19.8,19.82,388122.0,12.2804,12.2866,12.2249,12.2372,388122.0
2018-10-12 13:00:00,19.82,19.9,19.78,19.88,470848.0,12.2372,12.2866,12.2125,12.2743,470848.0
2018-10-12 13:30:00,19.88,19.92,19.83,19.89,290870.0,12.2743,12.2989,12.2434,12.2804,290870.0
2018-10-12 14:00:00,19.9,19.92,19.84,19.92,300117.0,12.2866,12.2989,12.2496,12.2989,300117.0
2018-10-12 14:30:00,19.91,19.96,19.85,19.96,278041.0,12.2928,12.3236,12.2557,12.3236,278041.0
2018-10-12 15:00:00,19.95,19.98,19.92,19.96,466611.0,12.3175,12.336,12.2989,12.3236,466611.0
2018-10-12 15:30:00,19.96,20.03,19.93,19.98,1104482.0,12.3236,12.3669,12.3051,12.336,1104482.0
2018-10-15 09:30:00,20.21,20.32,20.17,20.28,814156.0,12.478,12.5459,12.4533,12.5212,814156.0
2018-10-15 10:00:00,20.27,20.28,20.19,20.2,569668.0,12.515,12.5212,12.4657,12.4718,569668.0
2018-10-15 10:30:00,20.2,20.3,20.2,20.28,359510.0,12.4718,12.5336,12.4718,12.5212,359510.0
2018-10-15 11:00:00,20.28,20.35,20.24,20.34,736453.0,12.5212,12.5644,12.4965,12.5583,736453.0
2018-10-15 11:30:00,20.34,20.44,20.33,20.41,696522.0,12.5583,12.62,12.5521,12.6015,696522.0
2018-10-15 12:00:00,20.41,20.43,20.38,20.43,285033.0,12.6015,12.6138,12.583,12.6138,285033.0
2018-10-15 12:30:00,20.43,20.45,20.4,20.42,380994.0,12.6138,12.6262,12.5953,12.6077,380994.0
2018-10-15 13:00:00,20.43,20.48,20.42,20.45,314017.0,12.6138,12.6447,12.6077,12.6262,314017.0
2018-10-15 13:30:00,20.45,20.49,20.44,20.49,374447.0,12.6262,12.6509,12.62,12.6509,374447.0
2018-10-15 14:00:00,20.49,20.5,20.43,20.46,383025.0,12.6509,12.6571,12.6138,12.6324,383025.0
2018-10-15 14:30:00,20.46,20.53,20.45,20.51,348084.0,12.6324,12.6756,12.6262,12.6632,348084.0
2018-10-15 15:00:00,20.52,20.52,20.43,20.44,323817.0,12.6694,12.6694,12.6138,12.62,323817.0
2018-10-15 15:30:00,20.44,20.44,20.36,20.36,1004784.0,12.62,12.62,12.5706,12.5706,1004784.0
2018-10-16 09:30:00,20.4,20.41,20.31,20.36,395106.0,12.5953,12.6015,12.5397,12.5706,395106.0
2018-10-16 10:00:00,20.36,20.42,20.34,20.36,766005.0,12.5706,12.6077,12.5583,12.5706,766005.0
2018-10-16 10:30:00,20.37,20.46,20.35,20.44,559037.0,12.5768,12.6324,12.5644,12.62,559037.0
2018-10-16 11:00:00,20.44,20.44,20.36,20.39,565882.0,12.62,12.62,12.5706,12.5891,565882.0
2018-10-16 11:30:00,20.39,20.42,20.38,20.4,285588.0,12.5891,12.6077,12.583,12.5953,285588.0
2018-10-16 12:00:00,20.4,20.41,20.33,20.34,197935.0,12.5953,12.6015,12.5521,12.5583,197935.0
2018-10-16 12:30:00,20.35,20.36,20.29,20.3,224045.0,12.5644,12.5706,12.5274,12.5336,224045.0
2018-10-16 13:00:00,20.3,20.32,20.27,20.29,248302.0,12.5336,12.5459,12.515,12.5274,248302.0
2018-10-16 13:30:00,20.29,20.32,20.28,20.29,241724.0,12.5274,12.5459,12.5212,12.5274,241724.0
2018-10-16 14:00:00,20.3,20.34,20.26,20.27,487333.0,12.5336,12.5583,12.5089,12.515,487333.0
2018-10-16 14:30:00,20.27,20.32,20.24,20.27,409204.0,12.515,12.5459,12.4965,12.515,409204.0
2018-10-16 15:00:00,20.27,20.31,20.23,20.29,427117.0,12.515,12.5397,12.4903,12.5274,427117.0
2018-10-16 15:30:00,20.3,20.39,20.27,20.35,1010302.0,12.5336,12.5891,12.515,12.5644,1010302.0
2018-10-17 09:30:00,20.06,20.16,20.04,20.07,941801.0,12.3854,12.4471,12.373,12.3916,941801.0
2018-10-17 10:00:00,20.07,20.11,20.04,20.11,731068.0,12.3916,12.4163,12.373,12.4163,731068.0
2018-10-17 10:30:00,20.11,20.11,20.04,20.1,848189.0,12.4163,12.4163,12.373,12.4101,848189.0
2018-10-17 11:00:00,20.09,20.13,20.05,20.13,592357.0,12.4039,12.4286,12.3792,12.4286,592357.0
2018-10-17 11:30:00,20.13,20.27,20.12,20.26,389829.0,12.4286,12.515,12.4224,12.5089,389829.0
2018-10-17 12:00:00,20.26,20.28,20.22,20.27,379473.0,12.5089,12.5212,12.4842,12.515,379473.0
2018-10-17 12:30:00,20.27,20.3,20.25,20.27,336046.0,12.515,12.5336,12.5027,12.515,336046.0
2018-10-17 13:00:00,20.27,20.33,20.27,20.29,259036.0,12.515,12.5521,12.515,12.5274,259036.0
2018-10-17 13:30:00,20.29,20.32,20.26,20.28,286402.0,12.5274,12.5459,12.5089,12.5212,286402.0
2018-10-17 14:00:00,20.28,20.29,20.16,20.18,362506.0,12.5212,12.5274,12.4471,12.4595,362506.0
2018-10-17 14:30:00,20.18,20.24,20.15,20.22,470887.0,12.4595,12.4965,12.441,12.4842,470887.0
2018-10-17 15:00:00,20.22,20.24,20.18,20.2,307628.0,12.4842,12.4965,12.4595,12.4718,307628.0
2018-10-17 15:30:00,20.2,20.21,20.15,20.2,585917.0,12.4718,12.478,12.441,12.4718,585917.0
2018-10-18 09:30:00,20.11,20.13,20.02,20.05,690013.0,12.4163,12.4286,12.3607,12.3792,690013.0
2018-10-18 10:00:00,20.05,20.11,20.02,20.11,475121.0,12.3792,12.4163,12.3607,12.4163,475121.0
2018-10-18 10:30:00,20.1,20.18,20.09,20.14,530473.0,12.4101,12.4595,12.4039,12.4348,530473.0
2018-10-18 11:00:00,20.15,20.15,20.03,20.04,286313.0,12.441,12.441,12.3669,12.373,286313.0
2018-10-18 11:30:00,20.04,20.05,19.95,19.97,307807.0,12.373,12.3792,12.3175,12.3298,307807.0
2018-10-18 12:00:00,19.96,20.03,19.93,20.02,277436.0,12.3236,12.3669,12.3051,12.3607,277436.0
2018-10-18 12:30:00,20.02,20.04,19.98,19.98,268806.0,12.3607,12.373,12.336,12.336,268806.0
2018-10-18 13:00:00,19.99,20.0,19.9,19.91,273788.0,12.3422,12.3483,12.2866,12.2928,273788.0
2018-10-18 13:30:00,19.91,19.93,19.85,19.86,337855.0,12.2928,12.3051,12.2557,12.2619,337855.0
2018-10-18 14:00:00,19.86,19.91,19.85,19.9,518072.0,12.2619,12.2928,12.2557,12.2866,518072.0
2018-10-18 14:30:00,19.89,19.94,19.88,19.92,391806.0,12.2804,12.3113,12.2743,12.2989,391806.0
2018-10-18 15:00:00,19.93,19.93,19.86,19.9,433517.0,12.3051,12.3051,12.2619,12.2866,433517.0
2018-10-18 15:30:00,19.9,19.93,19.88,19.9,1065861.0,12.2866,12.3051,12.2743,12.2866,1065861.0
2018-10-19 09:30:00,19.96,20.19,19.94,20.18,909974.0,12.3236,12.4657,12.3113,12.4595,909974.0
2018-10-19 10:00:00,20.18,20.23,20.16,20.17,555697.0,12.4595,12.4903,12.4471,12.4533,555697.0
2018-10-19 10:30:00,20.17,20.22,20.16,20.21,612003.0,12.4533,12.4842,12.4471,12.478,612003.0
2018-10-19 11:00:00,20.22,20.23,20.13,20.14,589684.0,12.4842,12.4903,12.4286,12.4348,589684.0
2018-10-19 11:30:00,20.14,20.25,20.11,20.25,472126.0,12.4348,12.5027,12.4163,12.5027,472126.0
2018-10-19 12:00:00,20.25,20.25,20.18,20.2,325864.0,12.5027,12.5027,12.4595,12.4718,325864.0
2018-10-19 12:30:00,20.2,20.21,20.16,20.21,279745.0,12.4718,12.478,12.4471,12.478,279745.0
2018-10-19 13:00:00,20.2,20.25,20.16,20.24,380806.0,12.4718,12.5027,12.4471,12.4965,380806.0
2018-10-19 13:30:00,20.25,20.27,20.19,20.19,227269.0,12.5027,12.515,12.4657,12.4657,227269.0
2018-10-19 14:00:00,20.2,20.21,20.15,20.21,289194.0,12.4718,12.478,12.441,12.478,289194.0
2018-10-19 14:30:00,20.21,20.26,20.2,20.23,300504.0,12.478,12.5089,12.4718,12.4903,300504.0
2018-10-19 15:00:00,20.23,20.26,20.18,20.25,334485.0,12.4903,12.5089,12.4595,12.5027,334485.0
2018-10-19 15:30:00,20.25,20.25,20.2,20.21,645927.0,12.5027,12.5027,12.4718,12.478,645927.0
2018-10-22 09:30:00,19.9,19.95,19.79,19.84,1285867.0,12.2866,12.3175,12.2187,12.2496,1285867.0
2018-10-22 10:00:00,19.85,19.85,19.72,19.74,631563.0,12.2557,12.2557,12.1755,12.1878,631563.0
2018-10-22 10:30:00,19.73,19.8,19.7,19.76,893871.0,12.1816,12.2249,12.1631,12.2002,893871.0
2018-10-22 11:00:00,19.75,19.75,19.63,19.64,490334.0,12.194,12.194,12.1199,12.1261,490334.0
2018-10-22 11:30:00,19.64,19.66,19.58,19.61,374651.0,12.1261,12.1384,12.089,12.1075,374651.0
2018-10-22 12:00:00,19.61,19.65,19.6,19.62,284041.0,12.1075,12.1322,12.1014,12.1137,284041.0
2018-10-22 12:30:00,19.62,19.62,19.59,19.6,327949.0,12.1137,12.1137,12.0952,12.1014,327949.0
2018-10-22 13:00:00,19.6,19.64,19.59,19.61,276638.0,12.1014,12.1261,12.0952,12.1075,276638.0
2018-10-22 13:30:00,19.61,19.66,19.6,19.63,289111.0,12.1075,12.1384,12.1014,12.1199,289111.0
2018-10-22 14:00:00,19.63,19.67,19.62,19.64,334684.0,12.1199,12.1446,12.1137,12.1261,334684.0
2018-10-22 14:30:00,19.64,19.67,19.62,19.66,295248.0,12.1261,12.1446,12.1137,12.1384,295248.0
2018-10-22 15:00:00,19.66,19.67,19.62,19.63,257528.0,12.1384,12.1446,12.1137,12.1199,257528.0
2018-10-22 15:30:00,19.63,19.65,19.57,19.58,1016422.0,12.1199,12.1322,12.0829,12.089,1016422.0
2018-10-23 09:30:00,19.43,19.46,19.32,19.39,1154714.0,11.9964,12.0149,11.9285,11.9717,1154714.0
2018-10-23 10:00:00,19.4,19.41,19.12,19.14,1209273.0,11.9779,11.9841,11.805,11.8174,1209273.0
2018-10-23 10:30:00,19.14,19.24,19.09,19.24,916777.0,11.8174,11.8791,11.7865,11.8791,916777.0
2018-10-23 11:00:00,19.24,19.32,19.2,19.27,1403830.0,11.8791,11.9285,11.8544,11.8976,1403830.0
2018-10-23 11:30:00,19.27,19.29,19.2,19.23,659104.0,11.8976,11.91,11.8544,11.8729,659104.0
2018-10-23 12:00:00,19.23,19.33,19.21,19.32,310256.0,11.8729,11.9347,11.8606,11.9285,310256.0
2018-10-23 12:30:00,19.33,19.37,19.31,19.36,314843.0,11.9347,11.9594,11.9223,11.9532,314843.0
2018-10-23 13:00:00,19.36,19.43,19.35,19.37,564762.0,11.9532,11.9964,11.947,11.9594,564762.0
2018-10-23 13:30:00,19.38,19.4,19.3,19.34,384446.0,11.9655,11.9779,11.9162,11.9408,384446.0
2018-10-23 14:00:00,19.35,19.39,19.3,19.3,704076.0,11.947,11.9717,11.9162,11.9162,704076.0
2018-10-23 14:30:00,19.3,19.4,19.29,19.38,739249.0,11.9162,11.9779,11.91,11.9655,739249.0
2018-10-23 15:00:00,19.38,19.44,19.37,19.39,497571.0,11.9655,12.0026,11.9594,11.9717,497571.0
2018-10-23 15:30:00,19.39,19.42,19.35,19.36,1081720.0,11.9717,11.9902,11.947,11.9532,1081720.0
2018-10-24 09:30:00,19.42,19.44,19.27,19.29,928531.0,11.9902,12.0026,11.8976,11.91,928531.0
2018-10-24 10:00:00,19.28,19.31,19.18,19.2,856608.0,11.9038,11.9223,11.8421,11.8544,856608.0
2018-10-24 10:30:00,19.19,19.22,19.15,19.15,409071.0,11.8482,11.8668,11.8235,11.8235,409071.0
2018-10-24 11:00:00,19.14,19.15,19.08,19.08,511782.0,11.8174,11.8235,11.7803,11.7803,511782.0
2018-10-24 11:30:00,19.09,19.27,19.07,19.25,454237.0,11.7865,11.8976,11.7741,11.8853,454237.0
2018-10-24 12:00:00,19.25,19.3,19.24,19.28,372787.0,11.8853,11.9162,11.8791,11.9038,372787.0
2018-10-24 12:30:00,19.28,19.3,19.22,19.25,394939.0,11.9038,11.9162,11.8668,11.8853,394939.0
2018-10-24 13:00:00,19.25,19.26,19.14,19.14,515013.0,11.8853,11.8915,11.8174,11.8174,515013.0
2018-10-24 13:30:00,19.14,19.19,19.1,19.13,323474.0,11.8174,11.8482,11.7927,11.8112,323474.0
2018-10-24 14:00:00,19.13,19.13,19.06,19.1,489611.0,11.8112,11.8112,11.768,11.7927,489611.0
2018-10-24 14:30:00,19.1,19.14,19.06,19.09,286569.0,11.7927,11.8174,11.768,11.7865,286569.0
2018-10-24 15:00:00,19.08,19.09,18.97,18.97,537604.0,11.7803,11.7865,11.7124,11.7124,537604.0
2018-10-24 15:30:00,18.97,19.01,18.88,18.89,1190780.0,11.7124,11.7371,11.6568,11.663,1190780.0
2018-10-25 09:30:00,18.92,18.96,18.87,18.95,669765.0,11.6815,11.7062,11.6507,11.7001,669765.0
2018-10-25 10:00:00,18.95,18.97,18.89,18.91,899889.0,11.7001,11.7124,11.663,11.6754,899889.0
2018-10-25 10:30:00,18.92,19.02,18.91,18.99,800730.0,11.6815,11.7433,11.6754,11.7248,800730.0
2018-10-25 11:00:00,18.99,19.03,18.93,19.01,513186.0,11.7248,11.7494,11.6877,11.7371,513186.0
2018-10-25 11:30:00,19.01,19.01,18.93,18.94,541051.0,11.7371,11.7371,11.6877,11.6939,541051.0
2018-10-25 12:00:00,18.94,19.01,18.86,18.92,466437.0,11.6939,11.7371,11.6445,11.6815,466437.0
2018-10-25 12:30:00,18.92,18.98,18.92,18.98,193354.0,11.6815,11.7186,11.6815,11.7186,193354.0
2018-10-25 13:00:00,18.98,18.99,18.93,18.99,167956.0,11.7186,11.7248,11.6877,11.7248,167956.0
2018-10-25 13:30:00,18.99,19.04,18.93,18.93,355936.0,11.7248,11.7556,11.6877,11.6877,355936.0
2018-10-25 14:00:00,18.94,18.99,18.93,18.98,311151.0,11.6939,11.7248,11.6877,11.7186,311151.0
2018-10-25 14:30:00,18.97,19.01,18.95,18.95,489445.0,11.7124,11.7371,11.7001,11.7001,489445.0
2018-10-25 15:00:00,18.95,18.99,18.93,18.95,472898.0,11.7001,11.7248,11.6877,11.7001,472898.0
2018-10-25 15:30:00,18.96,18.97,18.87,18.91,1029323.0,11.7062,11.7124,11.6507,11.6754,1029323.0
2018-10-26 09:30:00,18.76,18.77,18.57,18.61,988881.0,11.5827,11.5889,11.4654,11.4901,988881.0
2018-10-26 10:00:00,18.61,18.63,18.52,18.56,751642.0,11.4901,11.5025,11.4346,11.4593,751642.0
2018-10-26 10:30:00,18.57,18.58,18.45,18.46,736323.0,11.4654,11.4716,11.3913,11.3975,736323.0
2018-10-26 11:00:00,18.46,18.6,18.46,18.59,620810.0,11.3975,11.484,11.3975,11.4778,620810.0
2018-10-26 11:30:00,18.59,18.67,18.57,18.62,870540.0,11.4778,11.5272,11.4654,11.4963,870540.0
2018-10-26 12:00:00,18.63,18.73,18.62,18.71,496179.0,11.5025,11.5642,11.4963,11.5519,496179.0
2018-10-26 12:30:00,18.71,18.74,18.68,18.69,443475.0,11.5519,11.5704,11.5334,11.5395,443475.0
2018-10-26 13:00:00,18.69,18.75,18.65,18.65,459461.0,11.5395,11.5766,11.5148,11.5148,459461.0
2018-10-26 13:30:00,18.65,18.65,18.56,18.61,615932.0,11.5148,11.5148,11.4593,11.4901,615932.0
2018-10-26 14:00:00,18.6,18.63,18.57,18.62,300927.0,11.484,11.5025,11.4654,11.4963,300927.0
2018-10-26 14:30:00,18.61,18.67,18.55,18.58,361690.0,11.4901,11.5272,11.4531,11.4716,361690.0
2018-10-26 15:00:00,18.57,18.64,18.52,18.63,427257.0,11.4654,11.5087,11.4346,11.5025,427257.0
2018-10-26 15:30:00,18.62,18.7,18.57,18.62,1079868.0,11.4963,11.5457,11.4654,11.4963,1079868.0
2018-10-29 09:30:00,19.11,19.12,19.03,19.11,708932.0,11.7988,11.805,11.7494,11.7988,708932.0
2018-10-29 10:00:00,19.11,19.18,19.1,19.14,486551.0,11.7988,11.8421,11.7927,11.8174,486551.0
2018-10-29 10:30:00,19.14,19.15,19.01,19.04,601362.0,11.8174,11.8235,11.7371,11.7556,601362.0
2018-10-29 11:00:00,19.04,19.08,18.98,19.02,453114.0,11.7556,11.7803,11.7186,11.7433,453114.0
2018-10-29 11:30:00,19.02,19.13,19.01,19.04,311044.0,11.7433,11.8112,11.7371,11.7556,311044.0
2018-10-29 12:00:00,19.03,19.05,18.99,19.04,373457.0,11.7494,11.7618,11.7248,11.7556,373457.0
2018-10-29 12:30:00,19.04,19.07,18.96,18.96,333234.0,11.7556,11.7741,11.7062,11.7062,333234.0
2018-10-29 13:00:00,18.96,19.01,18.93,18.95,253611.0,11.7062,11.7371,11.6877,11.7001,253611.0
2018-10-29 13:30:00,18.95,19.0,18.94,18.95,274428.0,11.7001,11.7309,11.6939,11.7001,274428.0
2018-10-29 14:00:00,18.95,18.97,18.9,18.92,340726.0,11.7001,11.7124,11.6692,11.6815,340726.0
2018-10-29 14:30:00,18.92,18.94,18.86,18.89,408456.0,11.6815,11.6939,11.6445,11.663,408456.0
2018-10-29 15:00:00,18.89,18.89,18.77,18.8,503052.0,11.663,11.663,11.5889,11.6074,503052.0
2018-10-29 15:30:00,18.79,18.81,18.63,18.8,1534860.0,11.6013,11.6136,11.5025,11.6074,1534860.0
2018-10-30 09:30:00,18.85,18.98,18.82,18.96,670742.0,11.6383,11.7186,11.6198,11.7062,670742.0
2018-10-30 10:00:00,18.96,18.98,18.89,18.93,608106.0,11.7062,11.7186,11.663,11.6877,608106.0
2018-10-30 10:30:00,18.93,18.93,18.83,18.84,554016.0,11.6877,11.6877,11.626,11.6321,554016.0
2018-10-30 11:00:00,18.84,18.84,18.77,18.8,871395.0,11.6321,11.6321,11.5889,11.6074,871395.0
2018-10-30 11:30:00,18.8,18.9,18.79,18.85,576074.0,11.6074,11.6692,11.6013,11.6383,576074.0
2018-10-30 12:00:00,18.86,18.9,18.84,18.86,603368.0,11.6445,11.6692,11.6321,11.6445,603368.0
2018-10-30 12:30:00,18.86,18.87,18.73,18.74,293621.0,11.6445,11.6507,11.5642,11.5704,293621.0
2018-10-30 13:00:00,18.74,18.8,18.72,18.77,330306.0,11.5704,11.6074,11.558,11.5889,330306.0
2018-10-30 13:30:00,18.77,18.78,18.72,18.76,276988.0,11.5889,11.5951,11.558,11.5827,276988.0
2018-10-30 14:00:00,18.75,18.76,18.7,18.74,294880.0,11.5766,11.5827,11.5457,11.5704,294880.0
2018-10-30 14:30:00,18.73,18.85,18.71,18.82,284645.0,11.5642,11.6383,11.5519,11.6198,284645.0
2018-10-30 15:00:00,18.82,18.83,18.77,18.82,576758.0,11.6198,11.626,11.5889,11.6198,576758.0
2018-10-30 15:30:00,18.82,18.88,18.8,18.85,982397.0,11.6198,11.6568,11.6074,11.6383,982397.0
2018-10-31 09:30:00,18.96,18.97,18.89,18.93,608156.0,11.7062,11.7124,11.663,11.6877,608156.0
2018-10-31 10:00:00,18.94,18.95,18.82,18.85,709229.0,11.6939,11.7001,11.6198,11.6383,709229.0
2018-10-31 10:30:00,18.85,18.99,18.83,18.98,619819.0,11.6383,11.7248,11.626,11.7186,619819.0
2018-10-31 11:00:00,18.98,19.02,18.89,19.01,584661.0,11.7186,11.7433,11.663,11.7371,584661.0
2018-10-31 11:30:00,19.02,19.02,18.91,18.93,430175.0,11.7433,11.7433,11.6754,11.6877,430175.0
2018-10-31 12:00:00,18.94,18.95,18.89,18.93,372714.0,11.6939,11.7001,11.663,11.6877,372714.0
2018-10-31 12:30:00,18.93,18.94,18.91,18.92,372603.0,11.6877,11.6939,11.6754,11.6815,372603.0
2018-10-31 13:00:00,18.93,18.97,18.92,18.96,294530.0,11.6877,11.7124,11.6815,11.7062,294530.0
2018-10-31 13:30:00,18.95,18.96,18.91,18.95,334300.0,11.7001,11.7062,11.6754,11.7001,334300.0
2018-10-31 14:00:00,18.95,19.01,18.91,18.97,529074.0,11.7001,11.7371,11.6754,11.7124,529074.0
2018-10-31 14:30:00,18.97,19.01,18.94,18.97,397307.0,11.7124,11.7371,11.6939,11.7124,397307.0
2018-10-31 15:00:00,18.98,19.04,18.97,19.01,458732.0,11.7186,11.7556,11.7124,11.7371,458732.0
2018-10-31 15:30:00,19.01,19.02,18.92,18.93,818806.0,11.7371,11.7433,11.6815,11.6877,818806.0
2018-11-01 09:30:00,19.7,19.72,19.62,19.67,1111617.0,12.1631,12.1755,12.1137,12.1446,1111617.0
2018-11-01 10:00:00,19.66,19.71,19.6,19.67,517300.0,12.1384,12.1693,12.1014,12.1446,517300.0
2018-11-01 10:30:00,19.67,19.7,19.6,19.67,371964.0,12.1446,12.1631,12.1014,12.1446,371964.0
2018-11-01 11:00:00,19.67,19.68,19.59,19.64,412875.0,12.1446,12.1508,12.0952,12.1261,412875.0
2018-11-01 11:30:00,19.64,19.7,19.61,19.68,292073.0,12.1261,12.1631,12.1075,12.1508,292073.0
2018-11-01 12:00:00,19.68,19.73,19.65,19.69,315537.0,12.1508,12.1816,12.1322,12.1569,315537.0
2018-11-01 12:30:00,19.69,19.76,19.69,19.76,211524.0,12.1569,12.2002,12.1569,12.2002,211524.0
2018-11-01 13:00:00,19.76,19.8,19.75,19.78,274294.0,12.2002,12.2249,12.194,12.2125,274294.0
2018-11-01 13:30:00,19.78,19.8,19.76,19.78,218063.0,12.2125,12.2249,12.2002,12.2125,218063.0
2018-11-01 14:00:00,19.78,19.78,19.73,19.73,271768.0,12.2125,12.2125,12.1816,12.1816,271768.0
2018-11-01 14:30:00,19.74,19.79,19.73,19.78,250425.0,12.1878,12.2187,12.1816,12.2125,250425.0
2018-11-01 15:00:00,19.78,19.82,19.75,19.81,408922.0,12.2125,12.2372,12.194,12.231,408922.0
2018-11-01 15:30:00,19.8,19.82,19.77,19.8,979969.0,12.2249,12.2372,12.2063,12.2249,979969.0
2018-11-02 09:30:00,19.79,19.8,19.69,19.73,567290.0,12.2187,12.2249,12.1569,12.1816,567290.0
2018-11-02 10:00:00,19.73,19.74,19.68,19.7,476231.0,12.1816,12.1878,12.1508,12.1631,476231.0
2018-11-02 10:30:00,19.7,19.7,19.6,19.68,498876.0,12.1631,12.1631,12.1014,12.1508,498876.0
2018-11-02 11:00:00,19.67,19.68,19.53,19.58,591467.0,12.1446,12.1508,12.0582,12.089,591467.0
2018-11-02 11:30:00,19.57,19.61,19.53,19.57,399617.0,12.0829,12.1075,12.0582,12.0829,399617.0
2018-11-02 12:00:00,19.57,19.6,19.52,19.54,412318.0,12.0829,12.1014,12.052,12.0643,412318.0
2018-11-02 12:30:00,19.55,19.57,19.47,19.5,685214.0,12.0705,12.0829,12.0211,12.0396,685214.0
2018-11-02 13:00:00,19.5,19.51,19.44,19.46,847238.0,12.0396,12.0458,12.0026,12.0149,847238.0
2018-11-02 13:30:00,19.47,19.48,19.43,19.44,375002.0,12.0211,12.0273,11.9964,12.0026,375002.0
2018-11-02 14:00:00,19.43,19.52,19.4,19.52,657188.0,11.9964,12.052,11.9779,12.052,657188.0
2018-11-02 14:30:00,19.51,19.55,19.44,19.45,1397967.0,12.0458,12.0705,12.0026,12.0088,1397967.0
2018-11-02 15:00:00,19.45,19.48,19.43,19.45,1405789.0,12.0088,12.0273,11.9964,12.0088,1405789.0
2018-11-02 15:30:00,19.44,19.46,19.42,19.45,1765745.0,12.0026,12.0149,11.9902,12.0088,1765745.0
2018-11-05 09:30:00,19.65,19.81,19.65,19.73,618735.0,12.1322,12.231,12.1322,12.1816,618735.0
2018-11-05 10:00:00,19.73,19.74,19.67,19.73,385417.0,12.1816,12.1878,12.1446,12.1816,385417.0
2018-11-05 10:30:00,19.73,19.76,19.71,19.73,302075.0,12.1816,12.2002,12.1693,12.1816,302075.0
2018-11-05 11:00:00,19.73,19.74,19.62,19.63,671054.0,12.1816,12.1878,12.1137,12.1199,671054.0
2018-11-05 11:30:00,19.63,19.65,19.56,19.61,307653.0,12.1199,12.1322,12.0767,12.1075,307653.0
2018-11-05 12:00:00,19.61,19.62,19.57,19.61,282876.0,12.1075,12.1137,12.0829,12.1075,282876.0
2018-11-05 12:30:00,19.61,19.62,19.55,19.61,200445.0,12.1075,12.1137,12.0705,12.1075,200445.0
2018-11-05 13:00:00,19.61,19.67,19.58,19.67,216727.0,12.1075,12.1446,12.089,12.1446,216727.0
2018-11-05 13:30:00,19.66,19.77,19.66,19.76,377599.0,12.1384,12.2063,12.1384,12.2002,377599.0
2018-11-05 14:00:00,19.76,19.8,19.74,19.8,403605.0,12.2002,12.2249,12.1878,12.2249,403605.0
2018-11-05 14:30:00,19.8,19.83,19.77,19.78,362532.0,12.2249,12.2434,12.2063,12.2125,362532.0
2018-11-05 15:00:00,19.78,19.78,19.7,19.72,359703.0,12.2125,12.2125,12.1631,12.1755,359703.0
2018-11-05 15:30:00,19.72,19.74,19.7,19.72,612848.0,12.1755,12.1878,12.1631,12.1755,612848.0
2018-11-06 09:30:00,19.33,19.35,19.28,19.31,628984.0,11.9347,11.947,11.9038,11.9223,628984.0
2018-11-06 10:00:00,19.31,19.31,19.19,19.2,494396.0,11.9223,11.9223,11.8482,11.8544,494396.0
2018-11-06 10:30:00,19.2,19.24,19.18,19.23,320275.0,11.8544,11.8791,11.8421,11.8729,320275.0
2018-11-06 11:00:00,19.24,19.29,19.21,19.23,435456.0,11.8791,11.91,11.8606,11.8729,435456.0
2018-11-06 11:30:00,19.23,19.27,19.17,19.18,494443.0,11.8729,11.8976,11.8359,11.8421,494443.0
2018-11-06 12:00:00,19.19,19.21,19.16,19.16,308107.0,11.8482,11.8606,11.8297,11.8297,308107.0
2018-11-06 12:30:00,19.16,19.19,19.13,19.13,588715.0,11.8297,11.8482,11.8112,11.8112,588715.0
2018-11-06 13:00:00,19.13,19.15,19.1,19.15,348250.0,11.8112,11.8235,11.7927,11.8235,348250.0
2018-11-06 13:30:00,19.14,19.15,19.1,19.11,631716.0,11.8174,11.8235,11.7927,11.7988,631716.0
2018-11-06 14:00:00,19.11,19.12,19.08,19.09,468065.0,11.7988,11.805,11.7803,11.7865,468065.0
2018-11-06 14:30:00,19.09,19.11,19.08,19.09,291517.0,11.7865,11.7988,11.7803,11.7865,291517.0
2018-11-06 15:00:00,19.09,19.1,19.07,19.08,738061.0,11.7865,11.7927,11.7741,11.7803,738061.0
2018-11-06 15:30:00,19.08,19.13,19.07,19.12,2032629.0,11.7803,11.8112,11.7741,11.805,2032629.0
2018-11-07 09:30:00,19.5,19.55,19.42,19.43,1194315.0,12.0396,12.0705,11.9902,11.9964,1194315.0
2018-11-07 10:00:00,19.43,19.46,19.33,19.45,713633.0,11.9964,12.0149,11.9347,12.0088,713633.0
2018-11-07 10:30:00,19.45,19.52,19.43,19.45,958414.0,12.0088,12.052,11.9964,12.0088,958414.0
2018-11-07 11:00:00,19.45,19.49,19.43,19.45,931659.0,12.0088,12.0335,11.9964,12.0088,931659.0
2018-11-07 11:30:00,19.45,19.51,19.4,19.47,919996.0,12.0088,12.0458,11.9779,12.0211,919996.0
2018-11-07 12:00:00,19.48,19.49,19.39,19.43,498455.0,12.0273,12.0335,11.9717,11.9964,498455.0
2018-11-07 12:30:00,19.42,19.48,19.41,19.48,157759.0,11.9902,12.0273,11.9841,12.0273,157759.0
2018-11-07 13:00:00,19.48,19.48,19.45,19.48,161292.0,12.0273,12.0273,12.0088,12.0273,161292.0
2018-11-07 13:30:00,19.48,19.48,19.45,19.48,174409.0,12.0273,12.0273,12.0088,12.0273,174409.0
2018-11-07 14:00:00,19.48,19.48,19.45,19.48,518841.0,12.0273,12.0273,12.0088,12.0273,518841.0
2018-11-07 14:30:00,19.48,19.52,19.47,19.5,492868.0,12.0273,12.052,12.0211,12.0396,492868.0
2018-11-07 15:00:00,19.5,19.57,19.44,19.57,2066234.0,12.0396,12.0829,12.0026,12.0829,2066234.0
2018-11-07 15:30:00,19.56,19.56,19.48,19.51,2139252.0,12.0767,12.0767,12.0273,12.0458,2139252.0
2018-11-08 09:30:00,19.31,19.43,19.31,19.43,696812.0,11.9223,11.9964,11.9223,11.9964,696812.0
2018-11-08 10:00:00,19.42,19.43,19.31,19.34,350225.0,11.9902,11.9964,11.9223,11.9408,350225.0
2018-11-08 10:30:00,19.35,19.35,19.3,19.32,439618.0,11.947,11.947,11.9162,11.9285,439618.0
2018-11-08 11:00:00,19.32,19.34,19.28,19.3,426068.0,11.9285,11.9408,11.9038,11.9162,426068.0
2018-11-08 11:30:00,19.29,19.34,19.27,19.3,299330.0,11.91,11.9408,11.8976,11.9162,299330.0
2018-11-08 12:00:00,19.3,19.3,19.23,19.23,172008.0,11.9162,11.9162,11.8729,11.8729,172008.0
2018-11-08 12:30:00,19.23,19.24,19.14,19.14,480715.0,11.8729,11.8791,11.8174,11.8174,480715.0
2018-11-08 13:00:00,19.14,19.15,19.08,19.08,877693.0,11.8174,11.8235,11.7803,11.7803,877693.0
2018-11-08 13:30:00,19.08,19.16,19.08,19.15,360223.0,11.7803,11.8297,11.7803,11.8235,360223.0
2018-11-08 14:00:00,19.15,19.16,19.07,19.08,335831.0,11.8235,11.8297,11.7741,11.7803,335831.0
2018-11-08 14:30:00,19.07,19.08,19.02,19.03,395936.0,11.7741,11.7803,11.7433,11.7494,395936.0
2018-11-08 15:00:00,19.02,19.09,19.01,19.05,444910.0,11.7433,11.7865,11.7371,11.7618,444910.0
2018-11-08 15:30:00,19.05,19.12,19.04,19.1,1255776.0,11.7618,11.805,11.7556,11.7927,1255776.0
2018-11-09 09:30:00,18.77,18.86,18.77,18.82,874910.0,11.5889,11.6445,11.5889,11.6198,874910.0
2018-11-09 10:00:00,18.82,18.87,18.76,18.86,490073.0,11.6198,11.6507,11.5827,11.6445,490073.0
2018-11-09 10:30:00,18.86,18.91,18.83,18.86,369278.0,11.6445,11.6754,11.626,11.6445,369278.0
2018-11-09 11:00:00,18.86,18.88,18.78,18.78,479531.0,11.6445,11.6568,11.5951,11.5951,479531.0
2018-11-09 11:30:00,18.78,18.81,18.7,18.72,327226.0,11.5951,11.6136,11.5457,11.558,327226.0
2018-11-09 12:00:00,18.72,18.73,18.66,18.68,264648.0,11.558,11.5642,11.521,11.5334,264648.0
2018-11-09 12:30:00,18.67,18.7,18.63,18.63,259322.0,11.5272,11.5457,11.5025,11.5025,259322.0
2018-11-09 13:00:00,18.64,18.64,18.6,18.63,216795.0,11.5087,11.5087,11.484,11.5025,216795.0
2018-11-09 13:30:00,18.63,18.69,18.63,18.68,193463.0,11.5025,11.5395,11.5025,11.5334,193463.0
2018-11-09 14:00:00,18.68,18.71,18.65,18.66,283655.0,11.5334,11.5519,11.5148,11.521,283655.0
2018-11-09 14:30:00,18.66,18.79,18.66,18.76,500436.0,11.521,11.6013,11.521,11.5827,500436.0
2018-11-09 15:00:00,18.77,18.82,18.76,18.8,285758.0,11.5889,11.6198,11.5827,11.6074,285758.0
2018-11-09 15:30:00,18.8,18.83,18.78,18.8,691588.0,11.6074,11.626,11.5951,11.6074,691588.0
2018-11-12 09:30:00,18.64,18.69,18.6,18.64,625490.0,11.5087,11.5395,11.484,11.5087,625490.0
2018-11-12 10:00:00,18.64,18.71,18.61,18.71,461774.0,11.5087,11.5519,11.4901,11.5519,461774.0
2018-11-12 10:30:00,18.7,18.86,18.65,18.66,1168617.0,11.5457,11.6445,11.5148,11.521,1168617.0
2018-11-12 11:00:00,18.66,18.72,18.62,18.64,471610.0,11.521,11.558,11.4963,11.5087,471610.0
2018-11-12 11:30:00,18.64,18.69,18.59,18.69,506044.0,11.5087,11.5395,11.4778,11.5395,506044.0
2018-11-12 12:00:00,18.68,18.74,18.67,18.73,201264.0,11.5334,11.5704,11.5272,11.5642,201264.0
2018-11-12 12:30:00,18.73,18.75,18.72,18.73,230779.0,11.5642,11.5766,11.558,11.5642,230779.0
2018-11-12 13:00:00,18.74,18.76,18.72,18.76,356022.0,11.5704,11.5827,11.558,11.5827,356022.0
2018-11-12 13:30:00,18.75,18.81,18.73,18.8,279957.0,11.5766,11.6136,11.5642,11.6074,279957.0
2018-11-12 14:00:00,18.79,18.83,18.79,18.81,257632.0,11.6013,11.626,11.6013,11.6136,257632.0
2018-11-12 14:30:00,18.82,18.82,18.73,18.74,251756.0,11.6198,11.6198,11.5642,11.5704,251756.0
2018-11-12 15:00:00,18.74,18.76,18.68,18.73,288763.0,11.5704,11.5827,11.5334,11.5642,288763.0
2018-11-12 15:30:00,18.72,18.73,18.58,18.59,937921.0,11.558,11.5642,11.4716,11.4778,937921.0
2018-11-13 09:30:00,20.09,20.11,19.98,20.09,1607601.0,12.4039,12.4163,12.336,12.4039,1607601.0
2018-11-13 10:00:00,20.1,20.24,20.09,20.16,1332428.0,12.4101,12.4965,12.4039,12.4471,1332428.0
2018-11-13 10:30:00,20.15,20.41,20.15,20.39,884094.0,12.441,12.6015,12.441,12.5891,884094.0
2018-11-13 11:00:00,20.39,20.48,20.34,20.46,1112661.0,12.5891,12.6447,12.5583,12.6324,1112661.0
2018-11-13 11:30:00,20.46,20.46,20.26,20.3,842544.0,12.6324,12.6324,12.5089,12.5336,842544.0
2018-11-13 12:00:00,20.3,20.37,20.26,20.29,365684.0,12.5336,12.5768,12.5089,12.5274,365684.0
2018-11-13 12:30:00,20.27,20.28,20.15,20.19,288881.0,12.515,12.5212,12.441,12.4657,288881.0
2018-11-13 13:00:00,20.19,20.21,20.07,20.15,372968.0,12.4657,12.478,12.3916,12.441,372968.0
2018-11-13 13:30:00,20.14,20.2,20.11,20.14,300327.0,12.4348,12.4718,12.4163,12.4348,300327.0
2018-11-13 14:00:00,20.14,20.14,19.97,20.01,677990.0,12.4348,12.4348,12.3298,12.3545,677990.0
2018-11-13 14:30:00,20.01,20.13,20.0,20.09,536399.0,12.3545,12.4286,12.3483,12.4039,536399.0
2018-11-13 15:00:00,20.08,20.14,20.05,20.1,508293.0,12.3977,12.4348,12.3792,12.4101,508293.0
2018-11-13 15:30:00,20.09,20.16,20.05,20.08,1189442.0,12.4039,12.4471,12.3792,12.3977,1189442.0
2018-11-14 09:30:00,20.87,20.87,20.63,20.8,3100895.0,12.8855,12.8855,12.7373,12.8423,3100895.0
2018-11-14 10:00:00,20.8,20.81,20.54,20.61,1586019.0,12.8423,12.8485,12.6817,12.725,1586019.0
2018-11-14 10:30:00,20.61,20.68,20.56,20.56,1204484.0,12.725,12.7682,12.6941,12.6941,1204484.0
2018-11-14 11:00:00,20.56,20.57,20.46,20.56,968011.0,12.6941,12.7003,12.6324,12.6941,968011.0
2018-11-14 11:30:00,20.55,20.56,20.35,20.44,646004.0,12.6879,12.6941,12.5644,12.62,646004.0
2018-11-14 12:00:00,20.45,20.47,20.37,20.42,351708.0,12.6262,12.6385,12.5768,12.6077,351708.0
2018-11-14 12:30:00,20.41,20.42,20.28,20.32,525567.0,12.6015,12.6077,12.5212,12.5459,525567.0
2018-11-14 13:00:00,20.31,20.35,20.18,20.21,621431.0,12.5397,12.5644,12.4595,12.478,621431.0
2018-11-14 13:30:00,20.2,20.3,20.18,20.27,434787.0,12.4718,12.5336,12.4595,12.515,434787.0
2018-11-14 14:00:00,20.27,20.46,20.22,20.35,753111.0,12.515,12.6324,12.4842,12.5644,753111.0
2018-11-14 14:30:00,20.34,20.49,20.31,20.46,690638.0,12.5583,12.6509,12.5397,12.6324,690638.0
2018-11-14 15:00:00,20.46,20.51,20.42,20.42,531863.0,12.6324,12.6632,12.6077,12.6077,531863.0
2018-11-14 15:30:00,20.43,20.44,20.35,20.38,1484345.0,12.6138,12.62,12.5644,12.583,1484345.0
2018-11-15 09:30:00,19.8,19.84,19.72,19.77,1642398.0,12.2249,12.2496,12.1755,12.2063,1642398.0
2018-11-15 10:00:00,19.76,19.83,19.7,19.76,834988.0,12.2002,12.2434,12.1631,12.2002,834988.0
2018-11-15 10:30:00,19.75,19.75,19.63,19.69,866185.0,12.194,12.194,12.1199,12.1569,866185.0
2018-11-15 11:00:00,19.69,19.79,19.66,19.78,705221.0,12.1569,12.2187,12.1384,12.2125,705221.0
2018-11-15 11:30:00,19.78,19.81,19.73,19.74,595717.0,12.2125,12.231,12.1816,12.1878,595717.0
2018-11-15 12:00:00,19.75,19.81,19.69,19.73,380886.0,12.194,12.231,12.1569,12.1816,380886.0
2018-11-15 12:30:00,19.73,19.77,19.68,19.68,364191.0,12.1816,12.2063,12.1508,12.1508,364191.0
2018-11-15 13:00:00,19.68,19.81,19.62,19.8,468180.0,12.1508,12.231,12.1137,12.2249,468180.0
2018-11-15 13:30:00,19.8,19.84,19.73,19.78,729265.0,12.2249,12.2496,12.1816,12.2125,729265.0
2018-11-15 14:00:00,19.78,19.84,19.73,19.83,574491.0,12.2125,12.2496,12.1816,12.2434,574491.0
2018-11-15 14:30:00,19.82,19.88,19.81,19.82,501569.0,12.2372,12.2743,12.231,12.2372,501569.0
2018-11-15 15:00:00,19.82,19.86,19.74,19.8,810408.0,12.2372,12.2619,12.1878,12.2249,810408.0
2018-11-15 15:30:00,19.79,19.87,19.77,19.87,920407.0,12.2187,12.2681,12.2063,12.2681,920407.0
2018-11-16 09:30:00,19.67,19.72,19.59,19.7,855925.0,12.1446,12.1755,12.0952,12.1631,855925.0
2018-11-16 10:00:00,19.7,19.82,19.68,19.76,731266.0,12.1631,12.2372,12.1508,12.2002,731266.0
2018-11-16 10:30:00,19.75,19.78,19.71,19.75,383346.0,12.194,12.2125,12.1693,12.194,383346.0
2018-11-16 11:00:00,19.75,19.81,19.71,19.73,581490.0,12.194,12.231,12.1693,12.1816,581490.0
2018-11-16 11:30:00,19.73,19.74,19.55,19.56,399863.0,12.1816,12.1878,12.0705,12.0767,399863.0
2018-11-16 12:00:00,19.56,19.62,19.55,19.57,299287.0,12.0767,12.1137,12.0705,12.0829,299287.0
2018-11-16 12:30:00,19.57,19.67,19.56,19.62,340549.0,12.0829,12.1446,12.0767,12.1137,340549.0
2018-11-16 13:00:00,19.62,19.63,19.54,19.55,293200.0,12.1137,12.1199,12.0643,12.0705,293200.0
2018-11-16 13:30:00,19.54,19.58,19.52,19.54,216536.0,12.0643,12.089,12.052,12.0643,216536.0
2018-11-16 14:00:00,19.54,19.59,19.53,19.57,254060.0,12.0643,12.0952,12.0582,12.0829,254060.0
2018-11-16 14:30:00,19.57,19.6,19.55,19.57,232950.0,12.0829,12.1014,12.0705,12.0829,232950.0
2018-11-16 15:00:00,19.57,19.61,19.55,19.61,435486.0,12.0829,12.1075,12.0705,12.1075,435486.0
2018-11-16 15:30:00,19.61,19.62,19.58,19.61,956167.0,12.1075,12.1137,12.089,12.1075,956167.0
2018-11-19 09:30:00,20.0,20.06,19.92,20.01,841276.0,12.3483,12.3854,12.2989,12.3545,841276.0
2018-11-19 10:00:00,20.01,20.08,19.9,20.07,1184738.0,12.3545,12.3977,12.2866,12.3916,1184738.0
2018-11-19 10:30:00,20.07,20.09,19.99,20.06,503368.0,12.3916,12.4039,12.3422,12.3854,503368.0
2018-11-19 11:00:00,20.05,20.07,19.99,20.0,585442.0,12.3792,12.3916,12.3422,12.3483,585442.0
2018-11-19 11:30:00,20.0,20.01,19.84,19.87,558102.0,12.3483,12.3545,12.2496,12.2681,558102.0
2018-11-19 12:00:00,19.88,19.89,19.79,19.87,442814.0,12.2743,12.2804,12.2187,12.2681,442814.0
2018-11-19 12:30:00,19.87,19.92,19.82,19.9,276113.0,12.2681,12.2989,12.2372,12.2866,276113.0
2018-11-19 13:00:00,19.89,19.93,19.84,19.87,364852.0,12.2804,12.3051,12.2496,12.2681,364852.0
2018-11-19 13:30:00,19.86,19.87,19.79,19.79,485007.0,12.2619,12.2681,12.2187,12.2187,485007.0
2018-11-19 14:00:00,19.8,19.83,19.72,19.8,500981.0,12.2249,12.2434,12.1755,12.2249,500981.0
2018-11-19 14:30:00,19.8,19.86,19.77,19.85,359473.0,12.2249,12.2619,12.2063,12.2557,359473.0
2018-11-19 15:00:00,19.85,19.89,19.8,19.81,465558.0,12.2557,12.2804,12.2249,12.231,465558.0
2018-11-19 15:30:00,19.81,19.84,19.77,19.83,938857.0,12.231,12.2496,12.2063,12.2434,938857.0
2018-11-20 09:30:00,19.96,20.0,19.67,19.74,1436718.0,12.3236,12.3483,12.1446,12.1878,1436718.0
2018-11-20 10:00:00,19.74,19.78,19.65,19.73,748411.0,12.1878,12.2125,12.1322,12.1816,748411.0
2018-11-20 10:30:00,19.73,19.74,19.66,19.7,782457.0,12.1816,12.1878,12.1384,12.1631,782457.0
2018-11-20 11:00:00,19.7,19.72,19.66,19.7,636796.0,12.1631,12.1755,12.1384,12.1631,636796.0
2018-11-20 11:30:00,19.7,19.71,19.65,19.69,504140.0,12.1631,12.1693,12.1322,12.1569,504140.0
2018-11-20 12:00:00,19.69,19.73,19.6,19.64,401846.0,12.1569,12.1816,12.1014,12.1261,401846.0
2018-11-20 12:30:00,19.64,19.65,19.54,19.55,286888.0,12.1261,12.1322,12.0643,12.0705,286888.0
2018-11-20 13:00:00,19.54,19.57,19.47,19.48,441583.0,12.0643,12.0829,12.0211,12.0273,441583.0
2018-11-20 13:30:00,19.47,19.52,19.45,19.46,293129.0,12.0211,12.052,12.0088,12.0149,293129.0
2018-11-20 14:00:00,19.46,19.52,19.43,19.47,366092.0,12.0149,12.052,11.9964,12.0211,366092.0
2018-11-20 14:30:00,19.46,19.52,19.43,19.45,374028.0,12.0149,12.052,11.9964,12.0088,374028.0
2018-11-20 15:00:00,19.45,19.55,19.4,19.54,672350.0,12.0088,12.0705,11.9779,12.0643,672350.0
2018-11-20 15:30:00,19.53,19.54,19.47,19.52,1032655.0,12.0582,12.0643,12.0211,12.052,1032655.0
2018-11-21 09:30:00,19.52,19.52,19.43,19.5,2002260.0,12.3795,12.3795,12.3224,12.3668,2002260.0
2018-11-21 10:00:00,19.5,19.63,19.49,19.62,1120209.0,12.3668,12.4493,12.3605,12.4429,1120209.0
2018-11-21 10:30:00,19.62,19.62,19.55,19.57,523545.0,12.4429,12.4429,12.3985,12.4112,523545.0
2018-11-21 11:00:00,19.57,19.65,19.55,19.64,516003.0,12.4112,12.462,12.3985,12.4556,516003.0
2018-11-21 11:30:00,19.64,19.65,19.52,19.55,241848.0,12.4556,12.462,12.3795,12.3985,241848.0
2018-11-21 12:00:00,19.55,19.57,19.5,19.53,164464.0,12.3985,12.4112,12.3668,12.3858,164464.0
2018-11-21 12:30:00,19.53,19.54,19.49,19.52,188316.0,12.3858,12.3922,12.3605,12.3795,188316.0
2018-11-21 13:00:00,19.52,19.52,19.48,19.52,206673.0,12.3795,12.3795,12.3541,12.3795,206673.0
2018-11-21 13:30:00,19.52,19.62,19.5,19.59,267996.0,12.3795,12.4429,12.3668,12.4239,267996.0
2018-11-21 14:00:00,19.58,19.58,19.5,19.56,198849.0,12.4176,12.4176,12.3668,12.4049,198849.0
2018-11-21 14:30:00,19.55,19.59,19.53,19.57,249032.0,12.3985,12.4239,12.3858,12.4112,249032.0
2018-11-21 15:00:00,19.57,19.6,19.51,19.51,232277.0,12.4112,12.4302,12.3732,12.3732,232277.0
2018-11-21 15:30:00,19.51,19.57,19.48,19.52,872180.0,12.3732,12.4112,12.3541,12.3795,872180.0
2018-11-23 09:30:00,19.91,19.97,19.76,19.79,1451364.0,12.6268,12.6649,12.5317,12.5507,1451364.0
2018-11-23 10:00:00,19.79,19.87,19.76,19.77,757210.0,12.5507,12.6015,12.5317,12.5381,757210.0
2018-11-23 10:30:00,19.77,19.83,19.69,19.7,425130.0,12.5381,12.5761,12.4873,12.4937,425130.0
2018-11-23 11:00:00,19.7,19.85,19.7,19.83,540314.0,12.4937,12.5888,12.4937,12.5761,540314.0
2018-11-23 11:30:00,19.82,19.83,19.7,19.71,379784.0,12.5698,12.5761,12.4937,12.5,379784.0
2018-11-23 12:00:00,19.71,19.74,19.68,19.71,261167.0,12.5,12.519,12.481,12.5,261167.0
2018-11-23 12:30:00,19.71,19.77,19.69,19.74,768300.0,12.5,12.5381,12.4873,12.519,768300.0
2018-11-26 09:30:00,20.46,21.05,20.42,21.05,2945725.0,12.9756,13.3498,12.9503,13.3498,2945725.0
2018-11-26 10:00:00,21.05,21.07,20.79,20.84,1567433.0,13.3498,13.3625,13.1849,13.2166,1567433.0
2018-11-26 10:30:00,20.84,21.0,20.83,20.99,1371016.0,13.2166,13.3181,13.2103,13.3118,1371016.0
2018-11-26 11:00:00,20.99,21.09,20.9,21.06,1300254.0,13.3118,13.3752,13.2547,13.3562,1300254.0
2018-11-26 11:30:00,21.05,21.08,20.91,20.93,886027.0,13.3498,13.3689,13.261,13.2737,886027.0
2018-11-26 12:00:00,20.94,21.02,20.92,21.01,872658.0,13.2801,13.3308,13.2674,13.3245,872658.0
2018-11-26 12:30:00,21.02,21.04,20.86,20.88,663239.0,13.3308,13.3435,13.2293,13.242,663239.0
2018-11-26 13:00:00,20.88,20.93,20.81,20.92,595635.0,13.242,13.2737,13.1976,13.2674,595635.0
2018-11-26 13:30:00,20.93,20.94,20.87,20.91,412475.0,13.2737,13.2801,13.2357,13.261,412475.0
2018-11-26 14:00:00,20.9,20.95,20.89,20.92,473349.0,13.2547,13.2864,13.2484,13.2674,473349.0
2018-11-26 14:30:00,20.93,20.96,20.89,20.93,528206.0,13.2737,13.2927,13.2484,13.2737,528206.0
2018-11-26 15:00:00,20.93,20.94,20.89,20.9,509102.0,13.2737,13.2801,13.2484,13.2547,509102.0
2018-11-26 15:30:00,20.89,20.95,20.88,20.95,1530673.0,13.2484,13.2864,13.242,13.2864,1530673.0
2018-11-27 09:30:00,21.06,21.1,20.98,21.01,1451565.0,13.3562,13.3815,13.3054,13.3245,1451565.0
2018-11-27 10:00:00,21.01,21.2,20.96,21.17,1231461.0,13.3245,13.445,13.2927,13.4259,1231461.0
2018-11-27 10:30:00,21.17,21.29,21.14,21.25,1491064.0,13.4259,13.502,13.4069,13.4767,1491064.0
2018-11-27 11:00:00,21.25,21.35,21.22,21.33,1343081.0,13.4767,13.5401,13.4576,13.5274,1343081.0
2018-11-27 11:30:00,21.33,21.39,21.21,21.35,1538593.0,13.5274,13.5655,13.4513,13.5401,1538593.0
2018-11-27 12:00:00,21.35,21.36,21.23,21.24,475774.0,13.5401,13.5464,13.464,13.4703,475774.0
2018-11-27 12:30:00,21.24,21.31,21.23,21.28,386541.0,13.4703,13.5147,13.464,13.4957,386541.0
2018-11-27 13:00:00,21.27,21.34,21.24,21.25,405290.0,13.4893,13.5337,13.4703,13.4767,405290.0
2018-11-27 13:30:00,21.25,21.3,21.19,21.21,416161.0,13.4767,13.5084,13.4386,13.4513,416161.0
2018-11-27 14:00:00,21.22,21.31,21.21,21.3,401113.0,13.4576,13.5147,13.4513,13.5084,401113.0
2018-11-27 14:30:00,21.3,21.31,21.26,21.3,394035.0,13.5084,13.5147,13.483,13.5084,394035.0
2018-11-27 15:00:00,21.29,21.3,21.23,21.23,434535.0,13.502,13.5084,13.464,13.464,434535.0
2018-11-27 15:30:00,21.24,21.28,21.22,21.25,821854.0,13.4703,13.4957,13.4576,13.4767,821854.0
2018-11-28 09:30:00,21.73,21.73,21.41,21.49,1937014.0,13.7811,13.7811,13.5781,13.6289,1937014.0
2018-11-28 10:00:00,21.48,21.51,21.39,21.42,1174398.0,13.6225,13.6416,13.5655,13.5845,1174398.0
2018-11-28 10:30:00,21.42,21.45,21.32,21.36,1207861.0,13.5845,13.6035,13.5211,13.5464,1207861.0
2018-11-28 11:00:00,21.36,21.42,21.34,21.39,895070.0,13.5464,13.5845,13.5337,13.5655,895070.0
2018-11-28 11:30:00,21.39,21.46,21.32,21.39,720033.0,13.5655,13.6098,13.5211,13.5655,720033.0
2018-11-28 12:00:00,21.39,21.63,21.39,21.6,604799.0,13.5655,13.7177,13.5655,13.6986,604799.0
2018-11-28 12:30:00,21.61,21.63,21.51,21.52,514367.0,13.705,13.7177,13.6416,13.6479,514367.0
2018-11-28 13:00:00,21.52,21.59,21.48,21.56,452445.0,13.6479,13.6923,13.6225,13.6733,452445.0
2018-11-28 13:30:00,21.56,21.62,21.55,21.57,400023.0,13.6733,13.7113,13.6669,13.6796,400023.0
2018-11-28 14:00:00,21.58,21.59,21.54,21.56,394505.0,13.6859,13.6923,13.6606,13.6733,394505.0
2018-11-28 14:30:00,21.56,21.57,21.52,21.53,563519.0,13.6733,13.6796,13.6479,13.6542,563519.0
2018-11-28 15:00:00,21.53,21.63,21.52,21.62,710772.0,13.6542,13.7177,13.6479,13.7113,710772.0
2018-11-28 15:30:00,21.63,21.69,21.61,21.68,1027699.0,13.7177,13.7557,13.705,13.7494,1027699.0
2018-11-29 09:30:00,21.31,21.44,21.25,21.38,1122226.0,13.5147,13.5972,13.4767,13.5591,1122226.0
2018-11-29 10:00:00,21.38,21.4,21.3,21.33,592289.0,13.5591,13.5718,13.5084,13.5274,592289.0
2018-11-29 10:30:00,21.33,21.38,21.25,21.31,1054896.0,13.5274,13.5591,13.4767,13.5147,1054896.0
2018-11-29 11:00:00,21.32,21.42,21.31,21.41,814671.0,13.5211,13.5845,13.5147,13.5781,814671.0
2018-11-29 11:30:00,21.41,21.41,21.29,21.34,428763.0,13.5781,13.5781,13.502,13.5337,428763.0
2018-11-29 12:00:00,21.33,21.36,21.31,21.33,249916.0,13.5274,13.5464,13.5147,13.5274,249916.0
2018-11-29 12:30:00,21.33,21.36,21.24,21.24,280631.0,13.5274,13.5464,13.4703,13.4703,280631.0
2018-11-29 13:00:00,21.24,21.32,21.23,21.3,374729.0,13.4703,13.5211,13.464,13.5084,374729.0
2018-11-29 13:30:00,21.3,21.34,21.28,21.28,499398.0,13.5084,13.5337,13.4957,13.4957,499398.0
2018-11-29 14:00:00,21.29,21.36,21.28,21.35,437326.0,13.502,13.5464,13.4957,13.5401,437326.0
2018-11-29 14:30:00,21.34,21.38,21.32,21.35,400397.0,13.5337,13.5591,13.5211,13.5401,400397.0
2018-11-29 15:00:00,21.35,21.35,21.29,21.35,308626.0,13.5401,13.5401,13.502,13.5401,308626.0
2018-11-29 15:30:00,21.34,21.35,21.29,21.31,1124826.0,13.5337,13.5401,13.502,13.5147,1124826.0
2018-11-30 09:30:00,21.64,21.66,21.55,21.64,1139918.0,13.724,13.7367,13.6669,13.724,1139918.0
2018-11-30 10:00:00,21.64,21.73,21.62,21.63,737515.0,13.724,13.7811,13.7113,13.7177,737515.0
2018-11-30 10:30:00,21.63,21.65,21.46,21.52,1572818.0,13.7177,13.7303,13.6098,13.6479,1572818.0
2018-11-30 11:00:00,21.52,21.53,21.44,21.49,644065.0,13.6479,13.6542,13.5972,13.6289,644065.0
2018-11-30 11:30:00,21.48,21.53,21.42,21.45,514881.0,13.6225,13.6542,13.5845,13.6035,514881.0
2018-11-30 12:00:00,21.46,21.47,21.43,21.45,264214.0,13.6098,13.6162,13.5908,13.6035,264214.0
2018-11-30 12:30:00,21.45,21.46,21.4,21.42,233533.0,13.6035,13.6098,13.5718,13.5845,233533.0
2018-11-30 13:00:00,21.42,21.43,21.38,21.41,244199.0,13.5845,13.5908,13.5591,13.5781,244199.0
2018-11-30 13:30:00,21.42,21.45,21.39,21.41,276977.0,13.5845,13.6035,13.5655,13.5781,276977.0
2018-11-30 14:00:00,21.41,21.43,21.39,21.41,363294.0,13.5781,13.5908,13.5655,13.5781,363294.0
2018-11-30 14:30:00,21.41,21.43,21.39,21.41,349712.0,13.5781,13.5908,13.5655,13.5781,349712.0
2018-11-30 15:00:00,21.41,21.47,21.39,21.46,462178.0,13.5781,13.6162,13.5655,13.6098,462178.0
2018-11-30 15:30:00,21.46,21.49,21.43,21.49,927015.0,13.6098,13.6289,13.5908,13.6289,927015.0
2018-12-03 09:30:00,21.5,21.5,21.31,21.37,977412.0,13.6352,13.6352,13.5147,13.5528,977412.0
2018-12-03 10:00:00,21.37,21.4,21.33,21.39,667741.0,13.5528,13.5718,13.5274,13.5655,667741.0
2018-12-03 10:30:00,21.39,21.4,21.33,21.34,468879.0,13.5655,13.5718,13.5274,13.5337,468879.0
2018-12-03 11:00:00,21.35,21.42,21.31,21.38,527009.0,13.5401,13.5845,13.5147,13.5591,527009.0
2018-12-03 11:30:00,21.38,21.38,21.26,21.29,339776.0,13.5591,13.5591,13.483,13.502,339776.0
2018-12-03 12:00:00,21.29,21.35,21.27,21.32,257537.0,13.502,13.5401,13.4893,13.5211,257537.0
2018-12-03 12:30:00,21.32,21.35,21.29,21.3,248879.0,13.5211,13.5401,13.502,13.5084,248879.0
2018-12-03 13:00:00,21.3,21.35,21.27,21.28,241321.0,13.5084,13.5401,13.4893,13.4957,241321.0
2018-12-03 13:30:00,21.28,21.29,21.2,21.2,268952.0,13.4957,13.502,13.445,13.445,268952.0
2018-12-03 14:00:00,21.21,21.26,21.18,21.22,400904.0,13.4513,13.483,13.4323,13.4576,400904.0
2018-12-03 14:30:00,21.23,21.27,21.22,21.23,287005.0,13.464,13.4893,13.4576,13.464,287005.0
2018-12-03 15:00:00,21.23,21.28,21.21,21.23,411839.0,13.464,13.4957,13.4513,13.464,411839.0
2018-12-03 15:30:00,21.23,21.27,21.23,21.26,650131.0,13.464,13.4893,13.464,13.483,650131.0
2018-12-04 09:30:00,21.17,21.2,21.08,21.12,681648.0,13.4259,13.445,13.3689,13.3942,681648.0
2018-12-04 10:00:00,21.12,21.13,21.0,21.06,507267.0,13.3942,13.4006,13.3181,13.3562,507267.0
2018-12-04 10:30:00,21.06,21.12,20.98,21.07,374695.0,13.3562,13.3942,13.3054,13.3625,374695.0
2018-12-04 11:00:00,21.07,21.1,21.0,21.02,706333.0,13.3625,13.3815,13.3181,13.3308,706333.0
2018-12-04 11:30:00,21.01,21.02,20.91,20.92,347301.0,13.3245,13.3308,13.261,13.2674,347301.0
2018-12-04 12:00:00,20.92,20.93,20.75,20.78,526928.0,13.2674,13.2737,13.1596,13.1786,526928.0
2018-12-04 12:30:00,20.78,20.82,20.69,20.79,493497.0,13.1786,13.204,13.1215,13.1849,493497.0
2018-12-04 13:00:00,20.78,20.81,20.63,20.66,432649.0,13.1786,13.1976,13.0835,13.1025,432649.0
2018-12-04 13:30:00,20.66,20.72,20.56,20.69,673524.0,13.1025,13.1405,13.0391,13.1215,673524.0
2018-12-04 14:00:00,20.69,20.74,20.65,20.7,385699.0,13.1215,13.1532,13.0961,13.1279,385699.0
2018-12-04 14:30:00,20.7,20.79,20.69,20.76,369215.0,13.1279,13.1849,13.1215,13.1659,369215.0
2018-12-04 15:00:00,20.75,20.77,20.67,20.68,399237.0,13.1596,13.1722,13.1088,13.1152,399237.0
2018-12-04 15:30:00,20.68,20.76,20.65,20.72,1336318.0,13.1152,13.1659,13.0961,13.1405,1336318.0
2018-12-06 09:30:00,20.77,20.77,20.55,20.57,1286148.0,13.1722,13.1722,13.0327,13.0454,1286148.0
2018-12-06 10:00:00,20.56,20.64,20.52,20.61,657671.0,13.0391,13.0898,13.0137,13.0708,657671.0
2018-12-06 10:30:00,20.61,20.62,20.42,20.46,450229.0,13.0708,13.0771,12.9503,12.9756,450229.0
2018-12-06 11:00:00,20.46,20.48,20.34,20.34,749959.0,12.9756,12.9883,12.8995,12.8995,749959.0
2018-12-06 11:30:00,20.35,20.47,20.33,20.47,411408.0,12.9059,12.982,12.8932,12.982,411408.0
2018-12-06 12:00:00,20.47,20.55,20.43,20.53,448255.0,12.982,13.0327,12.9566,13.02,448255.0
2018-12-06 12:30:00,20.53,20.57,20.5,20.56,253940.0,13.02,13.0454,13.001,13.0391,253940.0
2018-12-06 13:00:00,20.57,20.6,20.49,20.53,300910.0,13.0454,13.0644,12.9947,13.02,300910.0
2018-12-06 13:30:00,20.52,20.63,20.5,20.62,295687.0,13.0137,13.0835,13.001,13.0771,295687.0
2018-12-06 14:00:00,20.62,20.65,20.53,20.6,298219.0,13.0771,13.0961,13.02,13.0644,298219.0
2018-12-06 14:30:00,20.6,20.62,20.49,20.6,365844.0,13.0644,13.0771,12.9947,13.0644,365844.0
2018-12-06 15:00:00,20.61,20.65,20.56,20.63,535143.0,13.0708,13.0961,13.0391,13.0835,535143.0
2018-12-06 15:30:00,20.62,20.77,20.61,20.76,1118498.0,13.0771,13.1722,13.0708,13.1659,1118498.0
2018-12-07 09:30:00,20.8,21.0,20.77,20.98,586604.0,13.1913,13.3181,13.1722,13.3054,586604.0
2018-12-07 10:00:00,20.98,20.99,20.85,20.88,580567.0,13.3054,13.3118,13.223,13.242,580567.0
2018-12-07 10:30:00,20.87,20.92,20.78,20.91,400519.0,13.2357,13.2674,13.1786,13.261,400519.0
2018-12-07 11:00:00,20.91,20.92,20.69,20.71,542566.0,13.261,13.2674,13.1215,13.1342,542566.0
2018-12-07 11:30:00,20.71,20.75,20.59,20.6,251185.0,13.1342,13.1596,13.0581,13.0644,251185.0
2018-12-07 12:00:00,20.6,20.66,20.55,20.59,337896.0,13.0644,13.1025,13.0327,13.0581,337896.0
2018-12-07 12:30:00,20.59,20.62,20.51,20.6,259241.0,13.0581,13.0771,13.0074,13.0644,259241.0
2018-12-07 13:00:00,20.6,20.62,20.53,20.56,252555.0,13.0644,13.0771,13.02,13.0391,252555.0
2018-12-07 13:30:00,20.55,20.56,20.47,20.47,264538.0,13.0327,13.0391,12.982,12.982,264538.0
2018-12-07 14:00:00,20.48,20.52,20.43,20.48,452088.0,12.9883,13.0137,12.9566,12.9883,452088.0
2018-12-07 14:30:00,20.48,20.5,20.41,20.45,377993.0,12.9883,13.001,12.9439,12.9693,377993.0
2018-12-07 15:00:00,20.46,20.51,20.4,20.46,526267.0,12.9756,13.0074,12.9376,12.9756,526267.0
2018-12-07 15:30:00,20.46,20.54,20.45,20.48,1353133.0,12.9756,13.0264,12.9693,12.9883,1353133.0
2018-12-10 09:30:00,20.3,20.31,20.1,20.21,852201.0,12.8742,12.8805,12.7473,12.8171,852201.0
2018-12-10 10:00:00,20.21,20.28,20.19,20.24,940621.0,12.8171,12.8615,12.8044,12.8361,940621.0
2018-12-10 10:30:00,20.24,20.24,19.95,19.97,992871.0,12.8361,12.8361,12.6522,12.6649,992871.0
2018-12-10 11:00:00,19.98,20.0,19.89,19.98,1119399.0,12.6712,12.6839,12.6142,12.6712,1119399.0
2018-12-10 11:30:00,19.97,20.06,19.92,19.97,569236.0,12.6649,12.722,12.6332,12.6649,569236.0
2018-12-10 12:00:00,19.98,20.08,19.96,20.0,455044.0,12.6712,12.7347,12.6586,12.6839,455044.0
2018-12-10 12:30:00,19.99,20.16,19.98,20.1,350916.0,12.6776,12.7854,12.6712,12.7473,350916.0
2018-12-10 13:00:00,20.1,20.11,20.02,20.04,312977.0,12.7473,12.7537,12.6966,12.7093,312977.0
2018-12-10 13:30:00,20.03,20.1,20.03,20.07,373948.0,12.7029,12.7473,12.7029,12.7283,373948.0
2018-12-10 14:00:00,20.07,20.1,20.03,20.08,322315.0,12.7283,12.7473,12.7029,12.7347,322315.0
2018-12-10 14:30:00,20.09,20.15,20.06,20.07,463430.0,12.741,12.779,12.722,12.7283,463430.0
2018-12-10 15:00:00,20.06,20.11,20.04,20.1,379333.0,12.722,12.7537,12.7093,12.7473,379333.0
2018-12-10 15:30:00,20.1,20.18,20.09,20.13,834396.0,12.7473,12.7981,12.741,12.7664,834396.0
2018-12-11 09:30:00,20.6,20.66,20.52,20.52,882596.0,13.0644,13.1025,13.0137,13.0137,882596.0
2018-12-11 10:00:00,20.53,20.57,20.45,20.48,709743.0,13.02,13.0454,12.9693,12.9883,709743.0
2018-12-11 10:30:00,20.48,20.5,20.35,20.39,924247.0,12.9883,13.001,12.9059,12.9313,924247.0
2018-12-11 11:00:00,20.39,20.44,20.3,20.39,885457.0,12.9313,12.963,12.8742,12.9313,885457.0
2018-12-11 11:30:00,20.39,20.39,20.25,20.27,401876.0,12.9313,12.9313,12.8425,12.8552,401876.0
2018-12-11 12:00:00,20.27,20.27,20.14,20.18,586522.0,12.8552,12.8552,12.7727,12.7981,586522.0
2018-12-11 12:30:00,20.19,20.2,20.14,20.16,547926.0,12.8044,12.8108,12.7727,12.7854,547926.0
2018-12-11 13:00:00,20.16,20.16,20.06,20.13,554651.0,12.7854,12.7854,12.722,12.7664,554651.0
2018-12-11 13:30:00,20.13,20.13,20.06,20.08,431291.0,12.7664,12.7664,12.722,12.7347,431291.0
2018-12-11 14:00:00,20.07,20.19,20.04,20.19,322851.0,12.7283,12.8044,12.7093,12.8044,322851.0
2018-12-11 14:30:00,20.18,20.26,20.18,20.21,470845.0,12.7981,12.8488,12.7981,12.8171,470845.0
2018-12-11 15:00:00,20.21,20.27,20.16,20.19,366250.0,12.8171,12.8552,12.7854,12.8044,366250.0
2018-12-11 15:30:00,20.2,20.23,20.1,20.13,1119067.0,12.8108,12.8298,12.7473,12.7664,1119067.0
2018-12-12 09:30:00,20.57,20.63,20.49,20.54,838514.0,13.0454,13.0835,12.9947,13.0264,838514.0
2018-12-12 10:00:00,20.55,20.6,20.52,20.53,447052.0,13.0327,13.0644,13.0137,13.02,447052.0
2018-12-12 10:30:00,20.53,20.55,20.41,20.52,784113.0,13.02,13.0327,12.9439,13.0137,784113.0
2018-12-12 11:00:00,20.52,20.65,20.49,20.6,1233586.0,13.0137,13.0961,12.9947,13.0644,1233586.0
2018-12-12 11:30:00,20.59,20.6,20.49,20.52,419331.0,13.0581,13.0644,12.9947,13.0137,419331.0
2018-12-12 12:00:00,20.52,20.56,20.5,20.53,286776.0,13.0137,13.0391,13.001,13.02,286776.0
2018-12-12 12:30:00,20.54,20.55,20.46,20.54,293592.0,13.0264,13.0327,12.9756,13.0264,293592.0
2018-12-12 13:00:00,20.54,20.59,20.53,20.57,243571.0,13.0264,13.0581,13.02,13.0454,243571.0
2018-12-12 13:30:00,20.57,20.57,20.46,20.49,339294.0,13.0454,13.0454,12.9756,12.9947,339294.0
2018-12-12 14:00:00,20.48,20.5,20.4,20.42,349557.0,12.9883,13.001,12.9376,12.9503,349557.0
2018-12-12 14:30:00,20.42,20.5,20.4,20.49,391361.0,12.9503,13.001,12.9376,12.9947,391361.0
2018-12-12 15:00:00,20.48,20.52,20.43,20.46,603063.0,12.9883,13.0137,12.9566,12.9756,603063.0
2018-12-12 15:30:00,20.46,20.48,20.4,20.44,1071506.0,12.9756,12.9883,12.9376,12.963,1071506.0
2018-12-13 09:30:00,20.37,20.4,20.3,20.33,1109139.0,12.9186,12.9376,12.8742,12.8932,1109139.0
2018-12-13 10:00:00,20.33,20.43,20.28,20.29,482410.0,12.8932,12.9566,12.8615,12.8678,482410.0
2018-12-13 10:30:00,20.29,20.3,20.17,20.21,483559.0,12.8678,12.8742,12.7917,12.8171,483559.0
2018-12-13 11:00:00,20.22,20.25,20.15,20.19,582373.0,12.8234,12.8425,12.779,12.8044,582373.0
2018-12-13 11:30:00,20.19,20.23,20.13,20.15,472441.0,12.8044,12.8298,12.7664,12.779,472441.0
2018-12-13 12:00:00,20.14,20.15,20.02,20.04,569644.0,12.7727,12.779,12.6966,12.7093,569644.0
2018-12-13 12:30:00,20.04,20.1,20.01,20.01,456741.0,12.7093,12.7473,12.6903,12.6903,456741.0
2018-12-13 13:00:00,20.02,20.04,19.96,19.98,417973.0,12.6966,12.7093,12.6586,12.6712,417973.0
2018-12-13 13:30:00,19.98,20.06,19.97,20.0,360056.0,12.6712,12.722,12.6649,12.6839,360056.0
2018-12-13 14:00:00,20.0,20.01,19.95,19.98,430265.0,12.6839,12.6903,12.6522,12.6712,430265.0
2018-12-13 14:30:00,19.99,20.06,19.97,20.04,359809.0,12.6776,12.722,12.6649,12.7093,359809.0
2018-12-13 15:00:00,20.04,20.07,20.01,20.05,493259.0,12.7093,12.7283,12.6903,12.7156,493259.0
2018-12-13 15:30:00,20.04,20.1,20.0,20.09,1054292.0,12.7093,12.7473,12.6839,12.741,1054292.0
2018-12-14 09:30:00,19.99,20.0,19.9,19.94,822189.0,12.6776,12.6839,12.6205,12.6459,822189.0
2018-12-14 10:00:00,19.94,20.07,19.93,20.01,568366.0,12.6459,12.7283,12.6395,12.6903,568366.0
2018-12-14 10:30:00,20.01,20.08,20.0,20.04,759777.0,12.6903,12.7347,12.6839,12.7093,759777.0
2018-12-14 11:00:00,20.04,20.13,20.03,20.07,1035510.0,12.7093,12.7664,12.7029,12.7283,1035510.0
2018-12-14 11:30:00,20.07,20.12,20.01,20.03,310782.0,12.7283,12.76,12.6903,12.7029,310782.0
2018-12-14 12:00:00,20.03,20.15,20.02,20.13,466091.0,12.7029,12.779,12.6966,12.7664,466091.0
2018-12-14 12:30:00,20.13,20.18,20.12,20.13,150102.0,12.7664,12.7981,12.76,12.7664,150102.0
2018-12-14 13:00:00,20.13,20.17,20.1,20.11,361816.0,12.7664,12.7917,12.7473,12.7537,361816.0
2018-12-14 13:30:00,20.11,20.15,20.07,20.14,258820.0,12.7537,12.779,12.7283,12.7727,258820.0
2018-12-14 14:00:00,20.15,20.17,20.11,20.13,595690.0,12.779,12.7917,12.7537,12.7664,595690.0
2018-12-14 14:30:00,20.13,20.14,20.07,20.11,487749.0,12.7664,12.7727,12.7283,12.7537,487749.0
2018-12-14 15:00:00,20.11,20.14,20.09,20.1,390952.0,12.7537,12.7727,12.741,12.7473,390952.0
2018-12-14 15:30:00,20.1,20.12,20.08,20.12,671662.0,12.7473,12.76,12.7347,12.76,671662.0
2018-12-17 09:30:00,20.34,20.35,20.22,20.28,1186623.0,12.8995,12.9059,12.8234,12.8615,1186623.0
2018-12-17 10:00:00,20.28,20.3,20.18,20.2,727275.0,12.8615,12.8742,12.7981,12.8108,727275.0
2018-12-17 10:30:00,20.2,20.25,20.15,20.19,856305.0,12.8108,12.8425,12.779,12.8044,856305.0
2018-12-17 11:00:00,20.19,20.31,20.17,20.26,849662.0,12.8044,12.8805,12.7917,12.8488,849662.0
2018-12-17 11:30:00,20.25,20.26,20.18,20.22,353055.0,12.8425,12.8488,12.7981,12.8234,353055.0
2018-12-17 12:00:00,20.21,20.22,20.1,20.14,395642.0,12.8171,12.8234,12.7473,12.7727,395642.0
2018-12-17 12:30:00,20.14,20.14,20.07,20.09,417890.0,12.7727,12.7727,12.7283,12.741,417890.0
2018-12-17 13:00:00,20.08,20.11,20.04,20.07,478356.0,12.7347,12.7537,12.7093,12.7283,478356.0
2018-12-17 13:30:00,20.07,20.08,19.99,20.0,388040.0,12.7283,12.7347,12.6776,12.6839,388040.0
2018-12-17 14:00:00,20.0,20.01,19.94,19.97,548396.0,12.6839,12.6903,12.6459,12.6649,548396.0
2018-12-17 14:30:00,19.96,20.02,19.94,19.97,505104.0,12.6586,12.6966,12.6459,12.6649,505104.0
2018-12-17 15:00:00,19.96,20.0,19.89,19.93,730563.0,12.6586,12.6839,12.6142,12.6395,730563.0
2018-12-17 15:30:00,19.92,20.01,19.88,20.01,1556463.0,12.6332,12.6903,12.6078,12.6903,1556463.0
2018-12-18 09:30:00,20.01,20.07,19.94,20.03,1101982.0,12.6903,12.7283,12.6459,12.7029,1101982.0
2018-12-18 10:00:00,20.02,20.03,19.94,19.98,578831.0,12.6966,12.7029,12.6459,12.6712,578831.0
2018-12-18 10:30:00,19.98,20.0,19.87,19.88,1490907.0,12.6712,12.6839,12.6015,12.6078,1490907.0
2018-12-18 11:00:00,19.89,19.93,19.85,19.92,617933.0,12.6142,12.6395,12.5888,12.6332,617933.0
2018-12-18 11:30:00,19.91,19.95,19.83,19.88,369776.0,12.6268,12.6522,12.5761,12.6078,369776.0
2018-12-18 12:00:00,19.88,19.94,19.87,19.88,373328.0,12.6078,12.6459,12.6015,12.6078,373328.0
2018-12-18 12:30:00,19.88,19.94,19.87,19.92,271975.0,12.6078,12.6459,12.6015,12.6332,271975.0
2018-12-18 13:00:00,19.92,19.93,19.87,19.88,273525.0,12.6332,12.6395,12.6015,12.6078,273525.0
2018-12-18 13:30:00,19.88,19.9,19.86,19.88,207915.0,12.6078,12.6205,12.5951,12.6078,207915.0
2018-12-18 14:00:00,19.88,19.89,19.84,19.85,314776.0,12.6078,12.6142,12.5824,12.5888,314776.0
2018-12-18 14:30:00,19.85,19.86,19.76,19.77,438635.0,12.5888,12.5951,12.5317,12.5381,438635.0
2018-12-18 15:00:00,19.77,19.82,19.75,19.78,579426.0,12.5381,12.5698,12.5254,12.5444,579426.0
2018-12-18 15:30:00,19.78,19.86,19.77,19.83,1023912.0,12.5444,12.5951,12.5381,12.5761,1023912.0
2018-12-19 09:30:00,20.07,20.15,20.02,20.1,1027094.0,12.7283,12.779,12.6966,12.7473,1027094.0
2018-12-19 10:00:00,20.1,20.12,20.03,20.09,374175.0,12.7473,12.76,12.7029,12.741,374175.0
2018-12-19 10:30:00,20.09,20.14,20.05,20.13,363312.0,12.741,12.7727,12.7156,12.7664,363312.0
2018-12-19 11:00:00,20.14,20.23,20.09,20.23,959572.0,12.7727,12.8298,12.741,12.8298,959572.0
2018-12-19 11:30:00,20.22,20.22,20.11,20.14,344262.0,12.8234,12.8234,12.7537,12.7727,344262.0
2018-12-19 12:00:00,20.14,20.21,20.13,20.16,254007.0,12.7727,12.8171,12.7664,12.7854,254007.0
2018-12-19 12:30:00,20.16,20.22,20.15,20.16,210589.0,12.7854,12.8234,12.779,12.7854,210589.0
2018-12-19 13:00:00,20.16,20.16,20.07,20.09,327181.0,12.7854,12.7854,12.7283,12.741,327181.0
2018-12-19 13:30:00,20.1,20.17,20.07,20.15,306882.0,12.7473,12.7917,12.7283,12.779,306882.0
2018-12-19 14:00:00,20.21,20.25,19.86,19.98,912606.0,12.8171,12.8425,12.5951,12.6712,912606.0
2018-12-19 14:30:00,19.98,20.04,19.75,19.81,1109962.0,12.6712,12.7093,12.5254,12.5634,1109962.0
2018-12-19 15:00:00,19.82,19.86,19.68,19.71,1916936.0,12.5698,12.5951,12.481,12.5,1916936.0
2018-12-19 15:30:00,19.71,19.83,19.69,19.79,1433772.0,12.5,12.5761,12.4873,12.5507,1433772.0
2018-12-20 09:30:00,20.2,20.33,20.11,20.28,1487841.0,12.8108,12.8932,12.7537,12.8615,1487841.0
2018-12-20 10:00:00,20.28,20.35,20.22,20.29,1004736.0,12.8615,12.9059,12.8234,12.8678,1004736.0
2018-12-20 10:30:00,20.28,20.31,20.2,20.26,619309.0,12.8615,12.8805,12.8108,12.8488,619309.0
2018-12-20 11:00:00,20.26,20.27,20.17,20.19,712994.0,12.8488,12.8552,12.7917,12.8044,712994.0
2018-12-20 11:30:00,20.18,20.19,19.97,20.01,893566.0,12.7981,12.8044,12.6649,12.6903,893566.0
2018-12-20 12:00:00,20.0,20.05,19.9,20.04,600539.0,12.6839,12.7156,12.6205,12.7093,600539.0
2018-12-20 12:30:00,20.05,20.08,19.91,19.96,527658.0,12.7156,12.7347,12.6268,12.6586,527658.0
2018-12-20 13:00:00,19.96,19.97,19.88,19.91,459733.0,12.6586,12.6649,12.6078,12.6268,459733.0
2018-12-20 13:30:00,19.9,19.94,19.86,19.89,591411.0,12.6205,12.6459,12.5951,12.6142,591411.0
2018-12-20 14:00:00,19.89,19.95,19.8,19.94,1012627.0,12.6142,12.6522,12.5571,12.6459,1012627.0
2018-12-20 14:30:00,19.94,20.06,19.92,19.98,782273.0,12.6459,12.722,12.6332,12.6712,782273.0
2018-12-20 15:00:00,19.99,20.07,19.92,20.01,647890.0,12.6776,12.7283,12.6332,12.6903,647890.0
2018-12-20 15:30:00,20.0,20.08,19.95,20.01,1643664.0,12.6839,12.7347,12.6522,12.6903,1643664.0
2018-12-21 09:30:00,19.99,20.02,19.91,19.96,1612002.0,12.6776,12.6966,12.6268,12.6586,1612002.0
2018-12-21 10:00:00,19.97,20.05,19.91,19.94,1317102.0,12.6649,12.7156,12.6268,12.6459,1317102.0
2018-12-21 10:30:00,19.93,19.94,19.71,19.72,1155143.0,12.6395,12.6459,12.5,12.5063,1155143.0
2018-12-21 11:00:00,19.72,19.76,19.61,19.76,1089769.0,12.5063,12.5317,12.4366,12.5317,1089769.0
2018-12-21 11:30:00,19.75,19.82,19.6,19.61,688952.0,12.5254,12.5698,12.4302,12.4366,688952.0
2018-12-21 12:00:00,19.62,19.64,19.51,19.51,637254.0,12.4429,12.4556,12.3732,12.3732,637254.0
2018-12-21 12:30:00,19.52,19.58,19.46,19.48,726561.0,12.3795,12.4176,12.3415,12.3541,726561.0
2018-12-21 13:00:00,19.48,19.52,19.42,19.49,417154.0,12.3541,12.3795,12.3161,12.3605,417154.0
2018-12-21 13:30:00,19.49,19.56,19.45,19.47,377094.0,12.3605,12.4049,12.3351,12.3478,377094.0
2018-12-21 14:00:00,19.46,19.46,19.39,19.42,466154.0,12.3415,12.3415,12.2971,12.3161,466154.0
2018-12-21 14:30:00,19.41,19.46,19.38,19.39,629883.0,12.3097,12.3415,12.2907,12.2971,629883.0
2018-12-21 15:00:00,19.39,19.44,19.3,19.3,881064.0,12.2971,12.3288,12.24,12.24,881064.0
2018-12-21 15:30:00,19.3,19.39,19.26,19.34,2054411.0,12.24,12.2971,12.2146,12.2653,2054411.0
2018-12-24 09:30:00,19.44,19.48,19.13,19.18,990489.0,12.3288,12.3541,12.1322,12.1639,990489.0
2018-12-24 10:00:00,19.17,19.18,19.01,19.16,611489.0,12.1575,12.1639,12.0561,12.1512,611489.0
2018-12-24 10:30:00,19.17,19.35,19.17,19.33,829125.0,12.1575,12.2717,12.1575,12.259,829125.0
2018-12-24 11:00:00,19.33,19.38,19.25,19.26,760184.0,12.259,12.2907,12.2083,12.2146,760184.0
2018-12-24 11:30:00,19.26,19.33,19.2,19.2,423755.0,12.2146,12.259,12.1766,12.1766,423755.0
2018-12-24 12:00:00,19.21,19.28,19.17,19.21,416741.0,12.1829,12.2273,12.1575,12.1829,416741.0
2018-12-24 12:30:00,19.2,19.24,19.13,19.16,665769.0,12.1766,12.2019,12.1322,12.1512,665769.0
2018-12-26 09:30:00,19.26,19.26,19.02,19.02,781419.0,12.2146,12.2146,12.0624,12.0624,781419.0
2018-12-26 10:00:00,19.02,19.15,18.97,19.1,649789.0,12.0624,12.1449,12.0307,12.1131,649789.0
2018-12-26 10:30:00,19.1,19.12,18.94,18.98,542410.0,12.1131,12.1258,12.0117,12.037,542410.0
2018-12-26 11:00:00,18.98,19.13,18.95,19.13,633047.0,12.037,12.1322,12.018,12.1322,633047.0
2018-12-26 11:30:00,19.13,19.2,19.09,19.18,528406.0,12.1322,12.1766,12.1068,12.1639,528406.0
2018-12-26 12:00:00,19.18,19.27,19.15,19.21,736758.0,12.1639,12.221,12.1449,12.1829,736758.0
2018-12-26 12:30:00,19.22,19.26,19.19,19.25,331699.0,12.1892,12.2146,12.1702,12.2083,331699.0
2018-12-26 13:00:00,19.25,19.27,19.12,19.17,399983.0,12.2083,12.221,12.1258,12.1575,399983.0
2018-12-26 13:30:00,19.18,19.33,19.16,19.32,383043.0,12.1639,12.259,12.1512,12.2527,383043.0
2018-12-26 14:00:00,19.33,19.33,19.2,19.21,418572.0,12.259,12.259,12.1766,12.1829,418572.0
2018-12-26 14:30:00,19.21,19.3,19.21,19.3,466738.0,12.1829,12.24,12.1829,12.24,466738.0
2018-12-26 15:00:00,19.3,19.42,19.28,19.42,756567.0,12.24,12.3161,12.2273,12.3161,756567.0
2018-12-26 15:30:00,19.42,19.57,19.4,19.56,2023495.0,12.3161,12.4112,12.3034,12.4049,2023495.0
2018-12-27 09:30:00,19.12,19.18,18.99,19.0,774874.0,12.1258,12.1639,12.0434,12.0497,774874.0
2018-12-27 10:00:00,19.0,19.03,18.92,18.95,827814.0,12.0497,12.0687,11.999,12.018,827814.0
2018-12-27 10:30:00,18.95,18.97,18.86,18.87,859268.0,12.018,12.0307,11.9609,11.9673,859268.0
2018-12-27 11:00:00,18.86,19.11,18.85,19.08,592932.0,11.9609,12.1195,11.9546,12.1005,592932.0
2018-12-27 11:30:00,19.07,19.18,19.05,19.07,510128.0,12.0941,12.1639,12.0814,12.0941,510128.0
2018-12-27 12:00:00,19.07,19.08,18.96,18.99,351167.0,12.0941,12.1005,12.0244,12.0434,351167.0
2018-12-27 12:30:00,18.99,19.08,18.98,19.06,425088.0,12.0434,12.1005,12.037,12.0878,425088.0
2018-12-27 13:00:00,19.05,19.07,19.0,19.03,432378.0,12.0814,12.0941,12.0497,12.0687,432378.0
2018-12-27 13:30:00,19.04,19.05,18.97,18.98,359161.0,12.0751,12.0814,12.0307,12.037,359161.0
2018-12-27 14:00:00,18.98,19.0,18.92,18.98,358257.0,12.037,12.0497,11.999,12.037,358257.0
2018-12-27 14:30:00,18.98,19.05,18.96,19.03,559064.0,12.037,12.0814,12.0244,12.0687,559064.0
2018-12-27 15:00:00,19.04,19.18,19.01,19.17,646271.0,12.0751,12.1639,12.0561,12.1575,646271.0
2018-12-27 15:30:00,19.16,19.31,19.11,19.31,1145094.0,12.1512,12.2463,12.1195,12.2463,1145094.0
2018-12-28 09:30:00,19.65,19.65,19.5,19.6,1508691.0,12.462,12.462,12.3668,12.4302,1508691.0
2018-12-28 10:00:00,19.6,19.65,19.54,19.56,878137.0,12.4302,12.462,12.3922,12.4049,878137.0
2018-12-28 10:30:00,19.57,19.59,19.5,19.52,890845.0,12.4112,12.4239,12.3668,12.3795,890845.0
2018-12-28 11:00:00,19.52,19.58,19.47,19.55,575737.0,12.3795,12.4176,12.3478,12.3985,575737.0
2018-12-28 11:30:00,19.54,19.57,19.49,19.56,451673.0,12.3922,12.4112,12.3605,12.4049,451673.0
2018-12-28 12:00:00,19.57,19.6,19.54,19.55,423861.0,12.4112,12.4302,12.3922,12.3985,423861.0
2018-12-28 12:30:00,19.56,19.57,19.51,19.52,349572.0,12.4049,12.4112,12.3732,12.3795,349572.0
2018-12-28 13:00:00,19.52,19.54,19.48,19.48,280384.0,12.3795,12.3922,12.3541,12.3541,280384.0
2018-12-28 13:30:00,19.48,19.53,19.46,19.49,393734.0,12.3541,12.3858,12.3415,12.3605,393734.0
2018-12-28 14:00:00,19.5,19.58,19.49,19.53,481496.0,12.3668,12.4176,12.3605,12.3858,481496.0
2018-12-28 14:30:00,19.53,19.63,19.53,19.61,624581.0,12.3858,12.4493,12.3858,12.4366,624581.0
2018-12-28 15:00:00,19.61,19.62,19.46,19.49,545102.0,12.4366,12.4429,12.3415,12.3605,545102.0
2018-12-28 15:30:00,19.49,19.52,19.46,19.52,668626.0,12.3605,12.3795,12.3415,12.3795,668626.0
2018-12-31 09:30:00,19.39,19.5,19.34,19.37,592657.0,12.2971,12.3668,12.2653,12.2844,592657.0
2018-12-31 10:00:00,19.37,19.39,19.31,19.32,488712.0,12.2844,12.2971,12.2463,12.2527,488712.0
2018-12-31 10:30:00,19.32,19.33,19.2,19.21,433158.0,12.2527,12.259,12.1766,12.1829,433158.0
2018-12-31 11:00:00,19.21,19.21,19.13,19.2,453931.0,12.1829,12.1829,12.1322,12.1766,453931.0
2018-12-31 11:30:00,19.2,19.25,19.12,19.24,538923.0,12.1766,12.2083,12.1258,12.2019,538923.0
2018-12-31 12:00:00,19.25,19.28,19.21,19.26,311382.0,12.2083,12.2273,12.1829,12.2146,311382.0
2018-12-31 12:30:00,19.25,19.26,19.2,19.21,419488.0,12.2083,12.2146,12.1766,12.1829,419488.0
2018-12-31 13:00:00,19.21,19.27,19.19,19.27,646690.0,12.1829,12.221,12.1702,12.221,646690.0
2018-12-31 13:30:00,19.27,19.27,19.19,19.2,339486.0,12.221,12.221,12.1702,12.1766,339486.0
2018-12-31 14:00:00,19.2,19.2,19.12,19.13,423249.0,12.1766,12.1766,12.1258,12.1322,423249.0
2018-12-31 14:30:00,19.13,19.24,19.11,19.21,554983.0,12.1322,12.2019,12.1195,12.1829,554983.0
2018-12-31 15:00:00,19.21,19.27,19.19,19.25,450651.0,12.1829,12.221,12.1702,12.2083,450651.0
2018-12-31 15:30:00,19.25,19.32,19.23,19.28,841563.0,12.2083,12.2527,12.1956,12.2273,841563.0
2019-01-02 09:30:00,19.3,19.37,19.19,19.36,582184.0,12.24,12.2844,12.1702,12.278,582184.0
2019-01-02 10:00:00,19.36,19.46,19.34,19.42,321284.0,12.278,12.3415,12.2653,12.3161,321284.0
2019-01-02 10:30:00,19.42,19.58,19.41,19.51,498625.0,12.3161,12.4176,12.3097,12.3732,498625.0
2019-01-02 11:00:00,19.5,19.55,19.41,19.41,402213.0,12.3668,12.3985,12.3097,12.3097,402213.0
2019-01-02 11:30:00,19.41,19.56,19.4,19.51,237181.0,12.3097,12.4049,12.3034,12.3732,237181.0
2019-01-02 12:00:00,19.51,19.58,19.49,19.57,199439.0,12.3732,12.4176,12.3605,12.4112,199439.0
2019-01-02 12:30:00,19.57,19.65,19.57,19.64,161484.0,12.4112,12.462,12.4112,12.4556,161484.0
2019-01-02 13:00:00,19.64,19.71,19.63,19.7,168330.0,12.4556,12.5,12.4493,12.4937,168330.0
2019-01-02 13:30:00,19.71,19.75,19.69,19.74,258349.0,12.5,12.5254,12.4873,12.519,258349.0
2019-01-02 14:00:00,19.74,19.78,19.71,19.76,527653.0,12.519,12.5444,12.5,12.5317,527653.0
2019-01-02 14:30:00,19.77,19.79,19.68,19.68,352679.0,12.5381,12.5507,12.481,12.481,352679.0
2019-01-02 15:00:00,19.68,19.69,19.62,19.65,245951.0,12.481,12.4873,12.4429,12.462,245951.0
2019-01-02 15:30:00,19.64,19.73,19.61,19.73,715313.0,12.4556,12.5127,12.4366,12.5127,715313.0
2019-01-03 09:30:00,19.75,19.76,19.55,19.64,1685144.0,12.5254,12.5317,12.3985,12.4556,1685144.0
2019-01-03 10:00:00,19.64,19.67,19.58,19.63,391074.0,12.4556,12.4746,12.4176,12.4493,391074.0
2019-01-03 10:30:00,19.63,19.68,19.58,19.68,287512.0,12.4493,12.481,12.4176,12.481,287512.0
2019-01-03 11:00:00,19.68,19.75,19.67,19.69,351061.0,12.481,12.5254,12.4746,12.4873,351061.0
2019-01-03 11:30:00,19.69,19.79,19.67,19.74,252824.0,12.4873,12.5507,12.4746,12.519,252824.0
2019-01-03 12:00:00,19.73,19.76,19.7,19.72,162256.0,12.5127,12.5317,12.4937,12.5063,162256.0
2019-01-03 12:30:00,19.71,19.82,19.7,19.8,158930.0,12.5,12.5698,12.4937,12.5571,158930.0
2019-01-03 13:00:00,19.8,19.81,19.7,19.74,223394.0,12.5571,12.5634,12.4937,12.519,223394.0
2019-01-03 13:30:00,19.74,19.77,19.71,19.72,178240.0,12.519,12.5381,12.5,12.5063,178240.0
2019-01-03 14:00:00,19.71,19.74,19.67,19.72,243534.0,12.5,12.519,12.4746,12.5063,243534.0
2019-01-03 14:30:00,19.73,19.75,19.67,19.69,214758.0,12.5127,12.5254,12.4746,12.4873,214758.0
2019-01-03 15:00:00,19.69,19.69,19.63,19.66,259313.0,12.4873,12.4873,12.4493,12.4683,259313.0
2019-01-03 15:30:00,19.66,19.69,19.64,19.64,586591.0,12.4683,12.4873,12.4556,12.4556,586591.0
2019-01-04 09:30:00,19.87,19.93,19.83,19.91,591821.0,12.6015,12.6395,12.5761,12.6268,591821.0
2019-01-04 10:00:00,19.91,20.05,19.86,20.04,623736.0,12.6268,12.7156,12.5951,12.7093,623736.0
2019-01-04 10:30:00,20.05,20.07,19.95,20.02,493198.0,12.7156,12.7283,12.6522,12.6966,493198.0
2019-01-04 11:00:00,20.02,20.07,19.96,19.98,738697.0,12.6966,12.7283,12.6586,12.6712,738697.0
2019-01-04 11:30:00,19.98,20.05,19.94,20.04,374317.0,12.6712,12.7156,12.6459,12.7093,374317.0
2019-01-04 12:00:00,20.03,20.03,19.98,20.0,204218.0,12.7029,12.7029,12.6712,12.6839,204218.0
2019-01-04 12:30:00,20.0,20.04,19.99,20.03,257389.0,12.6839,12.7093,12.6776,12.7029,257389.0
2019-01-04 13:00:00,20.03,20.05,20.02,20.03,218344.0,12.7029,12.7156,12.6966,12.7029,218344.0
2019-01-04 13:30:00,20.04,20.04,20.02,20.04,200899.0,12.7093,12.7093,12.6966,12.7093,200899.0
2019-01-04 14:00:00,20.04,20.04,20.01,20.03,303740.0,12.7093,12.7093,12.6903,12.7029,303740.0
2019-01-04 14:30:00,20.03,20.06,19.98,20.01,363084.0,12.7029,12.722,12.6712,12.6903,363084.0
2019-01-04 15:00:00,20.01,20.05,19.99,20.02,374127.0,12.6903,12.7156,12.6776,12.6966,374127.0
2019-01-04 15:30:00,20.02,20.05,20.0,20.04,721580.0,12.6966,12.7156,12.6839,12.7093,721580.0
2019-01-07 09:30:00,20.0,20.06,19.92,20.05,675145.0,12.6839,12.722,12.6332,12.7156,675145.0
2019-01-07 10:00:00,20.05,20.08,20.0,20.0,357176.0,12.7156,12.7347,12.6839,12.6839,357176.0
2019-01-07 10:30:00,20.01,20.05,19.98,19.99,294941.0,12.6903,12.7156,12.6712,12.6776,294941.0
2019-01-07 11:00:00,20.0,20.03,19.94,19.99,584779.0,12.6839,12.7029,12.6459,12.6776,584779.0
2019-01-07 11:30:00,20.0,20.15,19.98,20.14,249067.0,12.6839,12.779,12.6712,12.7727,249067.0
2019-01-07 12:00:00,20.14,20.14,20.07,20.11,194475.0,12.7727,12.7727,12.7283,12.7537,194475.0
2019-01-07 12:30:00,20.12,20.13,20.05,20.08,203523.0,12.76,12.7664,12.7156,12.7347,203523.0
2019-01-07 13:00:00,20.08,20.16,20.08,20.15,185346.0,12.7347,12.7854,12.7347,12.779,185346.0
2019-01-07 13:30:00,20.15,20.15,20.07,20.08,195249.0,12.779,12.779,12.7283,12.7347,195249.0
2019-01-07 14:00:00,20.08,20.2,20.08,20.2,404220.0,12.7347,12.8108,12.7347,12.8108,404220.0
2019-01-07 14:30:00,20.2,20.21,20.12,20.13,460124.0,12.8108,12.8171,12.76,12.7664,460124.0
2019-01-07 15:00:00,20.14,20.24,20.13,20.23,449525.0,12.7727,12.8361,12.7664,12.8298,449525.0
2019-01-07 15:30:00,20.23,20.23,20.16,20.18,1045570.0,12.8298,12.8298,12.7854,12.7981,1045570.0
2019-01-08 09:30:00,19.85,19.91,19.78,19.79,782748.0,12.5888,12.6268,12.5444,12.5507,782748.0
2019-01-08 10:00:00,19.79,19.85,19.73,19.79,449201.0,12.5507,12.5888,12.5127,12.5507,449201.0
2019-01-08 10:30:00,19.79,19.79,19.62,19.63,595931.0,12.5507,12.5507,12.4429,12.4493,595931.0
2019-01-08 11:00:00,19.63,19.79,19.62,19.76,414076.0,12.4493,12.5507,12.4429,12.5317,414076.0
2019-01-08 11:30:00,19.77,19.79,19.69,19.7,385172.0,12.5381,12.5507,12.4873,12.4937,385172.0
2019-01-08 12:00:00,19.71,19.71,19.65,19.67,319674.0,12.5,12.5,12.462,12.4746,319674.0
2019-01-08 12:30:00,19.67,19.67,19.62,19.64,241229.0,12.4746,12.4746,12.4429,12.4556,241229.0
2019-01-08 13:00:00,19.64,19.66,19.61,19.63,472687.0,12.4556,12.4683,12.4366,12.4493,472687.0
2019-01-08 13:30:00,19.63,19.68,19.61,19.66,220948.0,12.4493,12.481,12.4366,12.4683,220948.0
2019-01-08 14:00:00,19.67,19.69,19.65,19.69,160271.0,12.4746,12.4873,12.462,12.4873,160271.0
2019-01-08 14:30:00,19.69,19.72,19.68,19.71,170277.0,12.4873,12.5063,12.481,12.5,170277.0
2019-01-08 15:00:00,19.7,19.74,19.7,19.73,247361.0,12.4937,12.519,12.4937,12.5127,247361.0
2019-01-08 15:30:00,19.73,19.76,19.71,19.71,650303.0,12.5127,12.5317,12.5,12.5,650303.0
2019-01-09 09:30:00,19.36,19.44,19.26,19.42,922213.0,12.278,12.3288,12.2146,12.3161,922213.0
2019-01-09 10:00:00,19.42,19.46,19.34,19.36,510330.0,12.3161,12.3415,12.2653,12.278,510330.0
2019-01-09 10:30:00,19.36,19.37,19.2,19.22,454851.0,12.278,12.2844,12.1766,12.1892,454851.0
2019-01-09 11:00:00,19.23,19.44,19.23,19.41,399653.0,12.1956,12.3288,12.1956,12.3097,399653.0
2019-01-09 11:30:00,19.4,19.47,19.4,19.47,254390.0,12.3034,12.3478,12.3034,12.3478,254390.0
2019-01-09 12:00:00,19.47,19.48,19.42,19.46,210517.0,12.3478,12.3541,12.3161,12.3415,210517.0
2019-01-09 12:30:00,19.47,19.5,19.45,19.47,248200.0,12.3478,12.3668,12.3351,12.3478,248200.0
2019-01-09 13:00:00,19.47,19.53,19.44,19.53,239599.0,12.3478,12.3858,12.3288,12.3858,239599.0
2019-01-09 13:30:00,19.53,19.57,19.5,19.52,224828.0,12.3858,12.4112,12.3668,12.3795,224828.0
2019-01-09 14:00:00,19.52,19.56,19.48,19.51,287128.0,12.3795,12.4049,12.3541,12.3732,287128.0
2019-01-09 14:30:00,19.51,19.57,19.5,19.55,221776.0,12.3732,12.4112,12.3668,12.3985,221776.0
2019-01-09 15:00:00,19.54,19.58,19.54,19.56,212018.0,12.3922,12.4176,12.3922,12.4049,212018.0
2019-01-09 15:30:00,19.56,19.57,19.47,19.51,688973.0,12.4049,12.4112,12.3478,12.3732,688973.0
2019-01-10 09:30:00,19.52,19.6,19.5,19.58,658423.0,12.3795,12.4302,12.3668,12.4176,658423.0
2019-01-10 10:00:00,19.59,19.66,19.58,19.65,439933.0,12.4239,12.4683,12.4176,12.462,439933.0
2019-01-10 10:30:00,19.64,19.73,19.64,19.7,269138.0,12.4556,12.5127,12.4556,12.4937,269138.0
2019-01-10 11:00:00,19.7,19.71,19.57,19.59,342490.0,12.4937,12.5,12.4112,12.4239,342490.0
2019-01-10 11:30:00,19.6,19.67,19.57,19.64,205606.0,12.4302,12.4746,12.4112,12.4556,205606.0
2019-01-10 12:00:00,19.64,19.64,19.55,19.57,267102.0,12.4556,12.4556,12.3985,12.4112,267102.0
2019-01-10 12:30:00,19.56,19.61,19.55,19.57,207228.0,12.4049,12.4366,12.3985,12.4112,207228.0
2019-01-10 13:00:00,19.56,19.57,19.48,19.5,257296.0,12.4049,12.4112,12.3541,12.3668,257296.0
2019-01-10 13:30:00,19.5,19.55,19.49,19.55,176033.0,12.3668,12.3985,12.3605,12.3985,176033.0
2019-01-10 14:00:00,19.55,19.56,19.53,19.53,168817.0,12.3985,12.4049,12.3858,12.3858,168817.0
2019-01-10 14:30:00,19.53,19.55,19.51,19.52,269469.0,12.3858,12.3985,12.3732,12.3795,269469.0
2019-01-10 15:00:00,19.52,19.57,19.51,19.56,194496.0,12.3795,12.4112,12.3732,12.4049,194496.0
2019-01-10 15:30:00,19.57,19.6,19.55,19.58,634825.0,12.4112,12.4302,12.3985,12.4176,634825.0
2019-01-11 09:30:00,19.49,19.51,19.42,19.46,469625.0,12.3605,12.3732,12.3161,12.3415,469625.0
2019-01-11 10:00:00,19.46,19.48,19.43,19.45,287097.0,12.3415,12.3541,12.3224,12.3351,287097.0
2019-01-11 10:30:00,19.45,19.5,19.45,19.48,399020.0,12.3351,12.3668,12.3351,12.3541,399020.0
2019-01-11 11:00:00,19.48,19.58,19.47,19.57,662776.0,12.3541,12.4176,12.3478,12.4112,662776.0
2019-01-11 11:30:00,19.57,19.69,19.57,19.68,442953.0,12.4112,12.4873,12.4112,12.481,442953.0
2019-01-11 12:00:00,19.68,19.72,19.65,19.68,473634.0,12.481,12.5063,12.462,12.481,473634.0
2019-01-11 12:30:00,19.67,19.82,19.66,19.81,512826.0,12.4746,12.5698,12.4683,12.5634,512826.0
2019-01-11 13:00:00,19.81,19.81,19.76,19.77,187857.0,12.5634,12.5634,12.5317,12.5381,187857.0
2019-01-11 13:30:00,19.76,19.82,19.76,19.8,361570.0,12.5317,12.5698,12.5317,12.5571,361570.0
2019-01-11 14:00:00,19.8,19.8,19.77,19.79,267631.0,12.5571,12.5571,12.5381,12.5507,267631.0
2019-01-11 14:30:00,19.79,19.79,19.74,19.76,336233.0,12.5507,12.5507,12.519,12.5317,336233.0
2019-01-11 15:00:00,19.75,19.76,19.71,19.71,216063.0,12.5254,12.5317,12.5,12.5,216063.0
2019-01-11 15:30:00,19.72,19.75,19.7,19.71,676066.0,12.5063,12.5254,12.4937,12.5,676066.0
2019-01-14 09:30:00,19.28,19.29,19.21,19.23,557667.0,12.2273,12.2336,12.1829,12.1956,557667.0
2019-01-14 10:00:00,19.24,19.31,19.23,19.26,378089.0,12.2019,12.2463,12.1956,12.2146,378089.0
2019-01-14 10:30:00,19.26,19.27,19.2,19.24,715110.0,12.2146,12.221,12.1766,12.2019,715110.0
2019-01-14 11:00:00,19.23,19.24,19.13,19.14,504766.0,12.1956,12.2019,12.1322,12.1385,504766.0
2019-01-14 11:30:00,19.14,19.19,19.12,19.12,219299.0,12.1385,12.1702,12.1258,12.1258,219299.0
2019-01-14 12:00:00,19.12,19.22,19.12,19.21,274066.0,12.1258,12.1892,12.1258,12.1829,274066.0
2019-01-14 12:30:00,19.21,19.23,19.2,19.2,178055.0,12.1829,12.1956,12.1766,12.1766,178055.0
2019-01-14 13:00:00,19.2,19.25,19.2,19.25,198514.0,12.1766,12.2083,12.1766,12.2083,198514.0
2019-01-14 13:30:00,19.25,19.32,19.24,19.3,370170.0,12.2083,12.2527,12.2019,12.24,370170.0
2019-01-14 14:00:00,19.3,19.34,19.29,19.31,548773.0,12.24,12.2653,12.2336,12.2463,548773.0
2019-01-14 14:30:00,19.32,19.35,19.3,19.32,372760.0,12.2527,12.2717,12.24,12.2527,372760.0
2019-01-14 15:00:00,19.32,19.34,19.29,19.3,402089.0,12.2527,12.2653,12.2336,12.24,402089.0
2019-01-14 15:30:00,19.3,19.32,19.24,19.27,829638.0,12.24,12.2527,12.2019,12.221,829638.0
2019-01-15 09:30:00,18.97,19.12,18.95,19.1,651019.0,12.0307,12.1258,12.018,12.1131,651019.0
2019-01-15 10:00:00,19.11,19.14,18.96,18.99,431511.0,12.1195,12.1385,12.0244,12.0434,431511.0
2019-01-15 10:30:00,19.0,19.05,18.97,19.01,467751.0,12.0497,12.0814,12.0307,12.0561,467751.0
2019-01-15 11:00:00,19.0,19.02,18.92,18.95,335206.0,12.0497,12.0624,11.999,12.018,335206.0
2019-01-15 11:30:00,18.95,19.07,18.95,19.07,192414.0,12.018,12.0941,12.018,12.0941,192414.0
2019-01-15 12:00:00,19.07,19.08,19.02,19.03,208179.0,12.0941,12.1005,12.0624,12.0687,208179.0
2019-01-15 12:30:00,19.03,19.04,18.99,19.02,162542.0,12.0687,12.0751,12.0434,12.0624,162542.0
2019-01-15 13:00:00,19.01,19.03,19.0,19.03,171965.0,12.0561,12.0687,12.0497,12.0687,171965.0
2019-01-15 13:30:00,19.02,19.04,18.96,18.96,186635.0,12.0624,12.0751,12.0244,12.0244,186635.0
2019-01-15 14:00:00,18.96,19.02,18.96,18.98,323611.0,12.0244,12.0624,12.0244,12.037,323611.0
2019-01-15 14:30:00,18.99,19.04,18.94,19.03,275216.0,12.0434,12.0751,12.0117,12.0687,275216.0
2019-01-15 15:00:00,19.04,19.08,19.02,19.04,299542.0,12.0751,12.1005,12.0624,12.0751,299542.0
2019-01-15 15:30:00,19.04,19.05,19.0,19.03,631988.0,12.0751,12.0814,12.0497,12.0687,631988.0
2019-01-16 09:30:00,19.02,19.12,19.0,19.04,448261.0,12.0624,12.1258,12.0497,12.0751,448261.0
2019-01-16 10:00:00,19.04,19.07,19.0,19.04,464922.0,12.0751,12.0941,12.0497,12.0751,464922.0
2019-01-16 10:30:00,19.04,19.05,19.0,19.02,241560.0,12.0751,12.0814,12.0497,12.0624,241560.0
2019-01-16 11:00:00,19.01,19.04,18.99,19.02,301424.0,12.0561,12.0751,12.0434,12.0624,301424.0
2019-01-16 11:30:00,19.02,19.11,19.02,19.1,189682.0,12.0624,12.1195,12.0624,12.1131,189682.0
2019-01-16 12:00:00,19.1,19.11,19.05,19.08,212174.0,12.1131,12.1195,12.0814,12.1005,212174.0
2019-01-16 12:30:00,19.08,19.1,19.04,19.09,151187.0,12.1005,12.1131,12.0751,12.1068,151187.0
2019-01-16 13:00:00,19.08,19.13,19.07,19.13,213077.0,12.1005,12.1322,12.0941,12.1322,213077.0
2019-01-16 13:30:00,19.13,19.17,19.1,19.16,341844.0,12.1322,12.1575,12.1131,12.1512,341844.0
2019-01-16 14:00:00,19.16,19.19,19.15,19.18,243475.0,12.1512,12.1702,12.1449,12.1639,243475.0
2019-01-16 14:30:00,19.19,19.2,19.12,19.16,328383.0,12.1702,12.1766,12.1258,12.1512,328383.0
2019-01-16 15:00:00,19.16,19.18,19.15,19.16,196721.0,12.1512,12.1639,12.1449,12.1512,196721.0
2019-01-16 15:30:00,19.15,19.16,19.09,19.11,537523.0,12.1449,12.1512,12.1068,12.1195,537523.0
2019-01-17 09:30:00,19.0,19.07,18.98,19.05,444579.0,12.0497,12.0941,12.037,12.0814,444579.0
2019-01-17 10:00:00,19.05,19.09,19.03,19.08,248360.0,12.0814,12.1068,12.0687,12.1005,248360.0
2019-01-17 10:30:00,19.09,19.13,19.07,19.12,264155.0,12.1068,12.1322,12.0941,12.1258,264155.0
2019-01-17 11:00:00,19.12,19.17,19.1,19.15,314265.0,12.1258,12.1575,12.1131,12.1449,314265.0
2019-01-17 11:30:00,19.16,19.24,19.15,19.19,297150.0,12.1512,12.2019,12.1449,12.1702,297150.0
2019-01-17 12:00:00,19.18,19.21,19.16,19.18,118829.0,12.1639,12.1829,12.1512,12.1639,118829.0
2019-01-17 12:30:00,19.19,19.2,19.12,19.12,308134.0,12.1702,12.1766,12.1258,12.1258,308134.0
2019-01-17 13:00:00,19.12,19.14,19.09,19.1,335211.0,12.1258,12.1385,12.1068,12.1131,335211.0
2019-01-17 13:30:00,19.09,19.12,19.08,19.1,223218.0,12.1068,12.1258,12.1005,12.1131,223218.0
2019-01-17 14:00:00,19.11,19.14,19.09,19.09,178865.0,12.1195,12.1385,12.1068,12.1068,178865.0
2019-01-17 14:30:00,19.09,19.22,19.08,19.16,326269.0,12.1068,12.1892,12.1005,12.1512,326269.0
2019-01-17 15:00:00,19.17,19.19,19.11,19.16,359260.0,12.1575,12.1702,12.1195,12.1512,359260.0
2019-01-17 15:30:00,19.15,19.2,19.15,19.19,425230.0,12.1449,12.1766,12.1449,12.1702,425230.0
2019-01-18 09:30:00,19.2,19.25,19.2,19.25,606402.0,12.1766,12.2083,12.1766,12.2083,606402.0
2019-01-18 10:00:00,19.24,19.3,19.22,19.28,648561.0,12.2019,12.24,12.1892,12.2273,648561.0
2019-01-18 10:30:00,19.28,19.34,19.26,19.32,477157.0,12.2273,12.2653,12.2146,12.2527,477157.0
2019-01-18 11:00:00,19.32,19.34,19.25,19.3,521178.0,12.2527,12.2653,12.2083,12.24,521178.0
2019-01-18 11:30:00,19.29,19.33,19.26,19.33,257971.0,12.2336,12.259,12.2146,12.259,257971.0
2019-01-18 12:00:00,19.33,19.35,19.3,19.32,203586.0,12.259,12.2717,12.24,12.2527,203586.0
2019-01-18 12:30:00,19.32,19.37,19.31,19.34,447046.0,12.2527,12.2844,12.2463,12.2653,447046.0
2019-01-18 13:00:00,19.35,19.4,19.34,19.37,196923.0,12.2717,12.3034,12.2653,12.2844,196923.0
2019-01-18 13:30:00,19.37,19.4,19.36,19.4,287906.0,12.2844,12.3034,12.278,12.3034,287906.0
2019-01-18 14:00:00,19.39,19.4,19.35,19.36,384791.0,12.2971,12.3034,12.2717,12.278,384791.0
2019-01-18 14:30:00,19.36,19.36,19.32,19.34,211071.0,12.278,12.278,12.2527,12.2653,211071.0
2019-01-18 15:00:00,19.34,19.35,19.32,19.32,144259.0,12.2653,12.2717,12.2527,12.2527,144259.0
2019-01-18 15:30:00,19.33,19.35,19.28,19.3,643378.0,12.259,12.2717,12.2273,12.24,643378.0
2019-01-22 09:30:00,19.21,19.26,19.17,19.2,464026.0,12.1829,12.2146,12.1575,12.1766,464026.0
2019-01-22 10:00:00,19.19,19.19,19.14,19.17,313835.0,12.1702,12.1702,12.1385,12.1575,313835.0
2019-01-22 10:30:00,19.17,19.21,19.15,19.17,299292.0,12.1575,12.1829,12.1449,12.1575,299292.0
2019-01-22 11:00:00,19.18,19.22,19.15,19.2,350514.0,12.1639,12.1892,12.1449,12.1766,350514.0
2019-01-22 11:30:00,19.21,19.22,19.15,19.17,188181.0,12.1829,12.1892,12.1449,12.1575,188181.0
2019-01-22 12:00:00,19.16,19.2,19.14,19.19,155296.0,12.1512,12.1766,12.1385,12.1702,155296.0
2019-01-22 12:30:00,19.19,19.19,19.13,19.15,176350.0,12.1702,12.1702,12.1322,12.1449,176350.0
2019-01-22 13:00:00,19.16,19.17,19.12,19.15,245489.0,12.1512,12.1575,12.1258,12.1449,245489.0
2019-01-22 13:30:00,19.15,19.19,19.13,19.18,191163.0,12.1449,12.1702,12.1322,12.1639,191163.0
2019-01-22 14:00:00,19.18,19.19,19.15,19.16,219476.0,12.1639,12.1702,12.1449,12.1512,219476.0
2019-01-22 14:30:00,19.16,19.21,19.15,19.16,718215.0,12.1512,12.1829,12.1449,12.1512,718215.0
2019-01-22 15:00:00,19.15,19.19,19.13,19.19,401565.0,12.1449,12.1702,12.1322,12.1702,401565.0
2019-01-22 15:30:00,19.19,19.21,19.13,19.18,646892.0,12.1702,12.1829,12.1322,12.1639,646892.0
2019-01-23 09:30:00,19.49,19.61,19.47,19.57,769747.0,12.3605,12.4366,12.3478,12.4112,769747.0
2019-01-23 10:00:00,19.57,19.69,19.56,19.66,570722.0,12.4112,12.4873,12.4049,12.4683,570722.0
2019-01-23 10:30:00,19.66,19.66,19.5,19.51,330697.0,12.4683,12.4683,12.3668,12.3732,330697.0
2019-01-23 11:00:00,19.51,19.58,19.5,19.57,331980.0,12.3732,12.4176,12.3668,12.4112,331980.0
2019-01-23 11:30:00,19.57,19.57,19.53,19.54,198334.0,12.4112,12.4112,12.3858,12.3922,198334.0
2019-01-23 12:00:00,19.55,19.57,19.48,19.54,183792.0,12.3985,12.4112,12.3541,12.3922,183792.0
2019-01-23 12:30:00,19.54,19.57,19.53,19.55,123395.0,12.3922,12.4112,12.3858,12.3985,123395.0
2019-01-23 13:00:00,19.56,19.57,19.53,19.55,253633.0,12.4049,12.4112,12.3858,12.3985,253633.0
2019-01-23 13:30:00,19.54,19.58,19.54,19.56,178244.0,12.3922,12.4176,12.3922,12.4049,178244.0
2019-01-23 14:00:00,19.55,19.58,19.52,19.53,176188.0,12.3985,12.4176,12.3795,12.3858,176188.0
2019-01-23 14:30:00,19.53,19.55,19.5,19.55,214718.0,12.3858,12.3985,12.3668,12.3985,214718.0
2019-01-23 15:00:00,19.55,19.56,19.53,19.55,185675.0,12.3985,12.4049,12.3858,12.3985,185675.0
2019-01-23 15:30:00,19.54,19.55,19.51,19.51,637221.0,12.3922,12.3985,12.3732,12.3732,637221.0
2019-01-24 09:30:00,18.97,18.99,18.83,18.83,758625.0,12.0307,12.0434,11.9419,11.9419,758625.0
2019-01-24 10:00:00,18.84,18.86,18.81,18.85,625949.0,11.9483,11.9609,11.9292,11.9546,625949.0
2019-01-24 10:30:00,18.85,18.85,18.76,18.81,608840.0,11.9546,11.9546,11.8975,11.9292,608840.0
2019-01-24 11:00:00,18.81,18.85,18.77,18.79,591181.0,11.9292,11.9546,11.9039,11.9165,591181.0
2019-01-24 11:30:00,18.8,18.82,18.75,18.76,242119.0,11.9229,11.9356,11.8912,11.8975,242119.0
2019-01-24 12:00:00,18.76,18.76,18.62,18.64,510205.0,11.8975,11.8975,11.8087,11.8214,510205.0
2019-01-24 12:30:00,18.64,18.65,18.57,18.6,375508.0,11.8214,11.8278,11.777,11.796,375508.0
2019-01-24 13:00:00,18.6,18.6,18.51,18.52,328070.0,11.796,11.796,11.739,11.7453,328070.0
2019-01-24 13:30:00,18.52,18.59,18.51,18.58,405028.0,11.7453,11.7897,11.739,11.7834,405028.0
2019-01-24 14:00:00,18.58,18.59,18.55,18.59,380532.0,11.7834,11.7897,11.7643,11.7897,380532.0
2019-01-24 14:30:00,18.59,18.64,18.58,18.61,497238.0,11.7897,11.8214,11.7834,11.8024,497238.0
2019-01-24 15:00:00,18.62,18.63,18.6,18.61,380780.0,11.8087,11.8151,11.796,11.8024,380780.0
2019-01-24 15:30:00,18.61,18.62,18.55,18.55,1210692.0,11.8024,11.8087,11.7643,11.7643,1210692.0
2019-01-25 09:30:00,18.08,18.14,17.88,17.96,2216600.0,11.4663,11.5043,11.3394,11.3902,2216600.0
2019-01-25 10:00:00,17.97,18.05,17.86,17.93,1221617.0,11.3965,11.4472,11.3267,11.3711,1221617.0
2019-01-25 10:30:00,17.93,18.05,17.92,17.98,841738.0,11.3711,11.4472,11.3648,11.4028,841738.0
2019-01-25 11:00:00,17.98,18.02,17.92,18.0,1026378.0,11.4028,11.4282,11.3648,11.4155,1026378.0
2019-01-25 11:30:00,18.0,18.07,17.98,18.04,401762.0,11.4155,11.4599,11.4028,11.4409,401762.0
2019-01-25 12:00:00,18.05,18.1,18.0,18.07,356030.0,11.4472,11.4789,11.4155,11.4599,356030.0
2019-01-25 12:30:00,18.08,18.08,18.01,18.01,317209.0,11.4663,11.4663,11.4219,11.4219,317209.0
2019-01-25 13:00:00,18.02,18.05,17.98,18.04,352895.0,11.4282,11.4472,11.4028,11.4409,352895.0
2019-01-25 13:30:00,18.04,18.06,17.99,17.99,302333.0,11.4409,11.4536,11.4092,11.4092,302333.0
2019-01-25 14:00:00,17.99,18.0,17.93,17.94,431786.0,11.4092,11.4155,11.3711,11.3775,431786.0
2019-01-25 14:30:00,17.94,17.97,17.93,17.95,514887.0,11.3775,11.3965,11.3711,11.3838,514887.0
2019-01-25 15:00:00,17.95,17.95,17.9,17.9,494076.0,11.3838,11.3838,11.3521,11.3521,494076.0
2019-01-25 15:30:00,17.91,17.99,17.9,17.96,1223501.0,11.3584,11.4092,11.3521,11.3902,1223501.0
2019-01-28 09:30:00,17.9,17.91,17.81,17.86,984237.0,11.3521,11.3584,11.295,11.3267,984237.0
2019-01-28 10:00:00,17.86,17.97,17.84,17.96,644764.0,11.3267,11.3965,11.3141,11.3902,644764.0
2019-01-28 10:30:00,17.95,17.98,17.85,17.87,556897.0,11.3838,11.4028,11.3204,11.3331,556897.0
2019-01-28 11:00:00,17.87,17.89,17.82,17.84,784997.0,11.3331,11.3458,11.3014,11.3141,784997.0
2019-01-28 11:30:00,17.83,17.89,17.81,17.86,450951.0,11.3077,11.3458,11.295,11.3267,450951.0
2019-01-28 12:00:00,17.86,17.89,17.83,17.86,250075.0,11.3267,11.3458,11.3077,11.3267,250075.0
2019-01-28 12:30:00,17.86,17.87,17.78,17.78,256436.0,11.3267,11.3331,11.276,11.276,256436.0
2019-01-28 13:00:00,17.78,17.85,17.78,17.82,493209.0,11.276,11.3204,11.276,11.3014,493209.0
2019-01-28 13:30:00,17.82,17.87,17.81,17.86,890728.0,11.3014,11.3331,11.295,11.3267,890728.0
2019-01-28 14:00:00,17.86,17.9,17.84,17.88,595732.0,11.3267,11.3521,11.3141,11.3394,595732.0
2019-01-28 14:30:00,17.89,17.91,17.86,17.86,345588.0,11.3458,11.3584,11.3267,11.3267,345588.0
2019-01-28 15:00:00,17.87,17.89,17.85,17.89,459648.0,11.3331,11.3458,11.3204,11.3458,459648.0
2019-01-28 15:30:00,17.89,17.89,17.84,17.87,886708.0,11.3458,11.3458,11.3141,11.3331,886708.0
2019-01-29 09:30:00,17.95,17.98,17.9,17.9,795989.0,11.3838,11.4028,11.3521,11.3521,795989.0
2019-01-29 10:00:00,17.91,17.94,17.85,17.9,519814.0,11.3584,11.3775,11.3204,11.3521,519814.0
2019-01-29 10:30:00,17.9,17.91,17.77,17.78,456202.0,11.3521,11.3584,11.2697,11.276,456202.0
2019-01-29 11:00:00,17.78,17.78,17.7,17.72,626829.0,11.276,11.276,11.2253,11.238,626829.0
2019-01-29 11:30:00,17.72,17.81,17.72,17.78,258501.0,11.238,11.295,11.238,11.276,258501.0
2019-01-29 12:00:00,17.77,17.83,17.76,17.82,260186.0,11.2697,11.3077,11.2633,11.3014,260186.0
2019-01-29 12:30:00,17.82,17.84,17.8,17.84,263174.0,11.3014,11.3141,11.2887,11.3141,263174.0
2019-01-29 13:00:00,17.84,17.84,17.82,17.84,149422.0,11.3141,11.3141,11.3014,11.3141,149422.0
2019-01-29 13:30:00,17.83,17.86,17.82,17.85,225432.0,11.3077,11.3267,11.3014,11.3204,225432.0
2019-01-29 14:00:00,17.86,17.86,17.84,17.85,139474.0,11.3267,11.3267,11.3141,11.3204,139474.0
2019-01-29 14:30:00,17.85,17.85,17.82,17.82,301550.0,11.3204,11.3204,11.3014,11.3014,301550.0
2019-01-29 15:00:00,17.82,17.85,17.79,17.79,481099.0,11.3014,11.3204,11.2823,11.2823,481099.0
2019-01-29 15:30:00,17.79,17.8,17.75,17.77,710257.0,11.2823,11.2887,11.257,11.2697,710257.0
2019-01-30 09:30:00,17.9,17.9,17.78,17.82,561704.0,11.3521,11.3521,11.276,11.3014,561704.0
2019-01-30 10:00:00,17.82,17.85,17.79,17.84,402970.0,11.3014,11.3204,11.2823,11.3141,402970.0
2019-01-30 10:30:00,17.85,17.85,17.8,17.84,296405.0,11.3204,11.3204,11.2887,11.3141,296405.0
2019-01-30 11:00:00,17.84,17.85,17.77,17.82,300473.0,11.3141,11.3204,11.2697,11.3014,300473.0
2019-01-30 11:30:00,17.82,17.87,17.82,17.85,338547.0,11.3014,11.3331,11.3014,11.3204,338547.0
2019-01-30 12:00:00,17.85,17.89,17.83,17.84,183846.0,11.3204,11.3458,11.3077,11.3141,183846.0
2019-01-30 12:30:00,17.84,17.89,17.84,17.88,274546.0,11.3141,11.3458,11.3141,11.3394,274546.0
2019-01-30 13:00:00,17.88,17.91,17.87,17.89,262590.0,11.3394,11.3584,11.3331,11.3458,262590.0
2019-01-30 13:30:00,17.89,17.89,17.77,17.77,271349.0,11.3458,11.3458,11.2697,11.2697,271349.0
2019-01-30 14:00:00,17.77,17.92,17.76,17.9,560616.0,11.2697,11.3648,11.2633,11.3521,560616.0
2019-01-30 14:30:00,17.89,17.98,17.89,17.95,389239.0,11.3458,11.4028,11.3458,11.3838,389239.0
2019-01-30 15:00:00,17.95,17.97,17.91,17.96,416575.0,11.3838,11.3965,11.3584,11.3902,416575.0
2019-01-30 15:30:00,17.96,17.98,17.94,17.98,876780.0,11.3902,11.4028,11.3775,11.4028,876780.0
2019-01-31 09:30:00,18.15,18.19,18.03,18.07,707884.0,11.5107,11.536,11.4346,11.4599,707884.0
2019-01-31 10:00:00,18.07,18.11,18.02,18.1,542723.0,11.4599,11.4853,11.4282,11.4789,542723.0
2019-01-31 10:30:00,18.1,18.11,18.05,18.11,699505.0,11.4789,11.4853,11.4472,11.4853,699505.0
2019-01-31 11:00:00,18.1,18.16,18.09,18.16,549125.0,11.4789,11.517,11.4726,11.517,549125.0
2019-01-31 11:30:00,18.15,18.21,18.14,18.21,408816.0,11.5107,11.5487,11.5043,11.5487,408816.0
2019-01-31 12:00:00,18.21,18.23,18.18,18.2,223535.0,11.5487,11.5614,11.5297,11.5424,223535.0
2019-01-31 12:30:00,18.21,18.29,18.2,18.26,445198.0,11.5487,11.5994,11.5424,11.5804,445198.0
2019-01-31 13:00:00,18.25,18.29,18.24,18.28,373609.0,11.5741,11.5994,11.5677,11.5931,373609.0
2019-01-31 13:30:00,18.28,18.28,18.24,18.24,241751.0,11.5931,11.5931,11.5677,11.5677,241751.0
2019-01-31 14:00:00,18.25,18.26,18.21,18.23,287420.0,11.5741,11.5804,11.5487,11.5614,287420.0
2019-01-31 14:30:00,18.24,18.26,18.2,18.25,263625.0,11.5677,11.5804,11.5424,11.5741,263625.0
2019-01-31 15:00:00,18.25,18.25,18.21,18.24,351138.0,11.5741,11.5741,11.5487,11.5677,351138.0
2019-01-31 15:30:00,18.25,18.26,18.22,18.24,742624.0,11.5741,11.5804,11.555,11.5677,742624.0
2019-02-01 09:30:00,18.03,18.11,18.02,18.07,598394.0,11.4346,11.4853,11.4282,11.4599,598394.0
2019-02-01 10:00:00,18.08,18.15,18.07,18.09,441497.0,11.4663,11.5107,11.4599,11.4726,441497.0
2019-02-01 10:30:00,18.09,18.18,18.09,18.16,319498.0,11.4726,11.5297,11.4726,11.517,319498.0
2019-02-01 11:00:00,18.16,18.19,18.13,18.16,325467.0,11.517,11.536,11.498,11.517,325467.0
2019-02-01 11:30:00,18.16,18.24,18.16,18.21,233632.0,11.517,11.5677,11.517,11.5487,233632.0
2019-02-01 12:00:00,18.22,18.23,18.2,18.2,162306.0,11.555,11.5614,11.5424,11.5424,162306.0
2019-02-01 12:30:00,18.21,18.21,18.19,18.2,131902.0,11.5487,11.5487,11.536,11.5424,131902.0
2019-02-01 13:00:00,18.19,18.21,18.18,18.21,199989.0,11.536,11.5487,11.5297,11.5487,199989.0
2019-02-01 13:30:00,18.21,18.23,18.18,18.22,173899.0,11.5487,11.5614,11.5297,11.555,173899.0
2019-02-01 14:00:00,18.21,18.22,18.18,18.19,172993.0,11.5487,11.555,11.5297,11.536,172993.0
2019-02-01 14:30:00,18.18,18.21,18.17,18.19,262571.0,11.5297,11.5487,11.5233,11.536,262571.0
2019-02-01 15:00:00,18.2,18.21,18.17,18.19,603983.0,11.5424,11.5487,11.5233,11.536,603983.0
2019-02-01 15:30:00,18.19,18.22,18.18,18.22,897011.0,11.536,11.555,11.5297,11.555,897011.0
2019-02-04 09:30:00,17.98,18.03,17.94,17.95,718642.0,11.4028,11.4346,11.3775,11.3838,718642.0
2019-02-04 10:00:00,17.95,17.97,17.9,17.94,592056.0,11.3838,11.3965,11.3521,11.3775,592056.0
2019-02-04 10:30:00,17.94,18.01,17.94,18.01,241259.0,11.3775,11.4219,11.3775,11.4219,241259.0
2019-02-04 11:00:00,18.0,18.03,18.0,18.01,349733.0,11.4155,11.4346,11.4155,11.4219,349733.0
2019-02-04 11:30:00,18.01,18.06,18.0,18.05,178779.0,11.4219,11.4536,11.4155,11.4472,178779.0
2019-02-04 12:00:00,18.05,18.1,18.05,18.09,206242.0,11.4472,11.4789,11.4472,11.4726,206242.0
2019-02-04 12:30:00,18.09,18.11,18.05,18.08,250542.0,11.4726,11.4853,11.4472,11.4663,250542.0
2019-02-04 13:00:00,18.09,18.1,18.08,18.09,112268.0,11.4726,11.4789,11.4663,11.4726,112268.0
2019-02-04 13:30:00,18.08,18.11,18.07,18.11,180635.0,11.4663,11.4853,11.4599,11.4853,180635.0
2019-02-04 14:00:00,18.11,18.11,18.07,18.09,234459.0,11.4853,11.4853,11.4599,11.4726,234459.0
2019-02-04 14:30:00,18.09,18.1,18.06,18.09,292147.0,11.4726,11.4789,11.4536,11.4726,292147.0
2019-02-04 15:00:00,18.09,18.09,18.06,18.07,298650.0,11.4726,11.4726,11.4536,11.4599,298650.0
2019-02-04 15:30:00,18.07,18.08,18.05,18.06,634217.0,11.4599,11.4663,11.4472,11.4536,634217.0
2019-02-05 09:30:00,18.26,18.3,18.24,18.29,418439.0,11.5804,11.6058,11.5677,11.5994,418439.0
2019-02-05 10:00:00,18.29,18.3,18.19,18.27,355335.0,11.5994,11.6058,11.536,11.5868,355335.0
2019-02-05 10:30:00,18.27,18.28,18.25,18.27,218783.0,11.5868,11.5931,11.5741,11.5868,218783.0
2019-02-05 11:00:00,18.27,18.31,18.24,18.26,269774.0,11.5868,11.6121,11.5677,11.5804,269774.0
2019-02-05 11:30:00,18.25,18.28,18.25,18.28,157577.0,11.5741,11.5931,11.5741,11.5931,157577.0
2019-02-05 12:00:00,18.27,18.3,18.27,18.29,177416.0,11.5868,11.6058,11.5868,11.5994,177416.0
2019-02-05 12:30:00,18.28,18.29,18.26,18.27,177795.0,11.5931,11.5994,11.5804,11.5868,177795.0
2019-02-05 13:00:00,18.27,18.3,18.26,18.29,107362.0,11.5868,11.6058,11.5804,11.5994,107362.0
2019-02-05 13:30:00,18.28,18.29,18.24,18.26,102296.0,11.5931,11.5994,11.5677,11.5804,102296.0
2019-02-05 14:00:00,18.27,18.3,18.26,18.3,125663.0,11.5868,11.6058,11.5804,11.6058,125663.0
2019-02-05 14:30:00,18.29,18.3,18.27,18.29,99931.0,11.5994,11.6058,11.5868,11.5994,99931.0
2019-02-05 15:00:00,18.28,18.3,18.28,18.28,108499.0,11.5931,11.6058,11.5931,11.5931,108499.0
2019-02-05 15:30:00,18.29,18.29,18.23,18.25,489331.0,11.5994,11.5994,11.5614,11.5741,489331.0
2019-02-06 09:30:00,18.51,18.62,18.49,18.59,958982.0,11.739,11.8087,11.7263,11.7897,958982.0
2019-02-06 10:00:00,18.59,18.6,18.5,18.5,450107.0,11.7897,11.796,11.7326,11.7326,450107.0
2019-02-06 10:30:00,18.51,18.6,18.5,18.59,373713.0,11.739,11.796,11.7326,11.7897,373713.0
2019-02-06 11:00:00,18.59,18.6,18.47,18.47,445952.0,11.7897,11.796,11.7136,11.7136,445952.0
2019-02-06 11:30:00,18.48,18.53,18.43,18.48,351983.0,11.7199,11.7517,11.6882,11.7199,351983.0
2019-02-06 12:00:00,18.49,18.52,18.48,18.51,170595.0,11.7263,11.7453,11.7199,11.739,170595.0
2019-02-06 12:30:00,18.51,18.54,18.5,18.51,140650.0,11.739,11.758,11.7326,11.739,140650.0
2019-02-06 13:00:00,18.51,18.52,18.48,18.5,184709.0,11.739,11.7453,11.7199,11.7326,184709.0
2019-02-06 13:30:00,18.49,18.52,18.48,18.5,197031.0,11.7263,11.7453,11.7199,11.7326,197031.0
2019-02-06 14:00:00,18.5,18.5,18.43,18.43,190140.0,11.7326,11.7326,11.6882,11.6882,190140.0
2019-02-06 14:30:00,18.44,18.45,18.4,18.42,330639.0,11.6946,11.7009,11.6692,11.6819,330639.0
2019-02-06 15:00:00,18.43,18.43,18.39,18.39,267924.0,11.6882,11.6882,11.6629,11.6629,267924.0
2019-02-06 15:30:00,18.39,18.41,18.36,18.39,773232.0,11.6629,11.6755,11.6438,11.6629,773232.0
2019-02-07 09:30:00,18.25,18.26,18.13,18.18,531140.0,11.5741,11.5804,11.498,11.5297,531140.0
2019-02-07 10:00:00,18.18,18.28,18.16,18.26,370793.0,11.5297,11.5931,11.517,11.5804,370793.0
2019-02-07 10:30:00,18.26,18.29,18.21,18.22,382455.0,11.5804,11.5994,11.5487,11.555,382455.0
2019-02-07 11:00:00,18.23,18.24,18.1,18.12,428604.0,11.5614,11.5677,11.4789,11.4916,428604.0
2019-02-07 11:30:00,18.12,18.13,18.08,18.09,227846.0,11.4916,11.498,11.4663,11.4726,227846.0
2019-02-07 12:00:00,18.09,18.11,18.06,18.07,255262.0,11.4726,11.4853,11.4536,11.4599,255262.0
2019-02-07 12:30:00,18.06,18.08,18.02,18.04,280326.0,11.4536,11.4663,11.4282,11.4409,280326.0
2019-02-07 13:00:00,18.03,18.1,18.03,18.05,253816.0,11.4346,11.4789,11.4346,11.4472,253816.0
2019-02-07 13:30:00,18.05,18.07,18.03,18.05,184844.0,11.4472,11.4599,11.4346,11.4472,184844.0
2019-02-07 14:00:00,18.05,18.06,18.01,18.05,195460.0,11.4472,11.4536,11.4219,11.4472,195460.0
2019-02-07 14:30:00,18.05,18.06,18.03,18.04,119554.0,11.4472,11.4536,11.4346,11.4409,119554.0
2019-02-07 15:00:00,18.04,18.05,18.01,18.03,251369.0,11.4409,11.4472,11.4219,11.4346,251369.0
2019-02-07 15:30:00,18.02,18.07,18.01,18.06,384963.0,11.4282,11.4599,11.4219,11.4536,384963.0
2019-02-08 09:30:00,17.91,17.93,17.84,17.86,485686.0,11.3584,11.3711,11.3141,11.3267,485686.0
2019-02-08 10:00:00,17.85,17.91,17.84,17.91,318618.0,11.3204,11.3584,11.3141,11.3584,318618.0
2019-02-08 10:30:00,17.91,17.99,17.9,17.92,508651.0,11.3584,11.4092,11.3521,11.3648,508651.0
2019-02-08 11:00:00,17.92,18.01,17.89,17.97,413476.0,11.3648,11.4219,11.3458,11.3965,413476.0
2019-02-08 11:30:00,17.98,18.04,17.95,18.03,186344.0,11.4028,11.4409,11.3838,11.4346,186344.0
2019-02-08 12:00:00,18.03,18.03,17.99,18.02,93752.0,11.4346,11.4346,11.4092,11.4282,93752.0
2019-02-08 12:30:00,18.02,18.05,18.01,18.02,174592.0,11.4282,11.4472,11.4219,11.4282,174592.0
2019-02-08 13:00:00,18.03,18.04,18.01,18.03,147755.0,11.4346,11.4409,11.4219,11.4346,147755.0
2019-02-08 13:30:00,18.03,18.06,18.02,18.05,193511.0,11.4346,11.4536,11.4282,11.4472,193511.0
2019-02-08 14:00:00,18.05,18.06,18.03,18.05,165372.0,11.4472,11.4536,11.4346,11.4472,165372.0
2019-02-08 14:30:00,18.05,18.07,18.04,18.05,178787.0,11.4472,11.4599,11.4409,11.4472,178787.0
2019-02-08 15:00:00,18.05,18.07,18.04,18.05,193649.0,11.4472,11.4599,11.4409,11.4472,193649.0
2019-02-08 15:30:00,18.05,18.07,18.02,18.05,421062.0,11.4472,11.4599,11.4282,11.4472,421062.0
2019-02-11 09:30:00,18.19,18.2,18.11,18.15,384481.0,11.536,11.5424,11.4853,11.5107,384481.0
2019-02-11 10:00:00,18.15,18.2,18.14,18.17,223066.0,11.5107,11.5424,11.5043,11.5233,223066.0
2019-02-11 10:30:00,18.16,18.17,18.11,18.12,351166.0,11.517,11.5233,11.4853,11.4916,351166.0
2019-02-11 11:00:00,18.12,18.19,18.11,18.19,313076.0,11.4916,11.536,11.4853,11.536,313076.0
2019-02-11 11:30:00,18.19,18.19,18.13,18.13,107073.0,11.536,11.536,11.498,11.498,107073.0
2019-02-11 12:00:00,18.14,18.16,18.12,18.12,138036.0,11.5043,11.517,11.4916,11.4916,138036.0
2019-02-11 12:30:00,18.13,18.14,18.11,18.14,167358.0,11.498,11.5043,11.4853,11.5043,167358.0
2019-02-11 13:00:00,18.13,18.14,18.1,18.1,182711.0,11.498,11.5043,11.4789,11.4789,182711.0
2019-02-11 13:30:00,18.11,18.13,18.09,18.11,160920.0,11.4853,11.498,11.4726,11.4853,160920.0
2019-02-11 14:00:00,18.11,18.12,18.08,18.08,267730.0,11.4853,11.4916,11.4663,11.4663,267730.0
2019-02-11 14:30:00,18.09,18.11,18.07,18.1,111857.0,11.4726,11.4853,11.4599,11.4789,111857.0
2019-02-11 15:00:00,18.1,18.11,18.09,18.1,130929.0,11.4789,11.4853,11.4726,11.4789,130929.0
2019-02-11 15:30:00,18.11,18.14,18.09,18.12,504258.0,11.4853,11.5043,11.4726,11.4916,504258.0
2019-02-12 09:30:00,18.06,18.11,18.0,18.01,597315.0,11.4536,11.4853,11.4155,11.4219,597315.0
2019-02-12 10:00:00,18.01,18.05,17.93,18.03,700999.0,11.4219,11.4472,11.3711,11.4346,700999.0
2019-02-12 10:30:00,18.04,18.1,18.02,18.06,417124.0,11.4409,11.4789,11.4282,11.4536,417124.0
2019-02-12 11:00:00,18.07,18.07,17.99,18.01,567855.0,11.4599,11.4599,11.4092,11.4219,567855.0
2019-02-12 11:30:00,18.0,18.01,17.96,17.96,126455.0,11.4155,11.4219,11.3902,11.3902,126455.0
2019-02-12 12:00:00,17.97,17.97,17.95,17.96,173442.0,11.3965,11.3965,11.3838,11.3902,173442.0
2019-02-12 12:30:00,17.96,17.96,17.92,17.92,171517.0,11.3902,11.3902,11.3648,11.3648,171517.0
2019-02-12 13:00:00,17.92,18.07,17.91,18.05,343379.0,11.3648,11.4599,11.3584,11.4472,343379.0
2019-02-12 13:30:00,18.05,18.06,18.02,18.04,145838.0,11.4472,11.4536,11.4282,11.4409,145838.0
2019-02-12 14:00:00,18.03,18.04,18.0,18.03,136945.0,11.4346,11.4409,11.4155,11.4346,136945.0
2019-02-12 14:30:00,18.03,18.03,18.01,18.03,183994.0,11.4346,11.4346,11.4219,11.4346,183994.0
2019-02-12 15:00:00,18.03,18.04,18.02,18.04,118884.0,11.4346,11.4409,11.4282,11.4409,118884.0
2019-02-12 15:30:00,18.03,18.04,17.96,17.97,854861.0,11.4346,11.4409,11.3902,11.3965,854861.0
2019-02-13 09:30:00,18.01,18.09,18.0,18.02,608252.0,11.4219,11.4726,11.4155,11.4282,608252.0
2019-02-13 10:00:00,18.03,18.05,17.99,18.0,273705.0,11.4346,11.4472,11.4092,11.4155,273705.0
2019-02-13 10:30:00,18.0,18.04,17.98,17.98,409638.0,11.4155,11.4409,11.4028,11.4028,409638.0
2019-02-13 11:00:00,17.98,18.02,17.94,17.99,488050.0,11.4028,11.4282,11.3775,11.4092,488050.0
2019-02-13 11:30:00,17.99,17.99,17.92,17.94,289113.0,11.4092,11.4092,11.3648,11.3775,289113.0
2019-02-13 12:00:00,17.94,17.95,17.9,17.95,143214.0,11.3775,11.3838,11.3521,11.3838,143214.0
2019-02-13 12:30:00,17.94,17.94,17.9,17.94,178666.0,11.3775,11.3775,11.3521,11.3775,178666.0
2019-02-13 13:00:00,17.94,17.99,17.93,17.96,181166.0,11.3775,11.4092,11.3711,11.3902,181166.0
2019-02-13 13:30:00,17.96,17.98,17.95,17.98,247410.0,11.3902,11.4028,11.3838,11.4028,247410.0
2019-02-13 14:00:00,17.98,17.98,17.94,17.96,172101.0,11.4028,11.4028,11.3775,11.3902,172101.0
2019-02-13 14:30:00,17.96,17.97,17.93,17.96,148281.0,11.3902,11.3965,11.3711,11.3902,148281.0
2019-02-13 15:00:00,17.96,17.98,17.95,17.95,257451.0,11.3902,11.4028,11.3838,11.3838,257451.0
2019-02-13 15:30:00,17.96,17.96,17.93,17.93,406366.0,11.3902,11.3902,11.3711,11.3711,406366.0
2019-02-14 09:30:00,17.8,17.87,17.79,17.87,745670.0,11.2887,11.3331,11.2823,11.3331,745670.0
2019-02-14 10:00:00,17.87,17.9,17.84,17.88,326271.0,11.3331,11.3521,11.3141,11.3394,326271.0
2019-02-14 10:30:00,17.88,17.92,17.85,17.89,420514.0,11.3394,11.3648,11.3204,11.3458,420514.0
2019-02-14 11:00:00,17.89,17.9,17.86,17.89,281957.0,11.3458,11.3521,11.3267,11.3458,281957.0
2019-02-14 11:30:00,17.89,17.91,17.82,17.91,422309.0,11.3458,11.3584,11.3014,11.3584,422309.0
2019-02-14 12:00:00,17.9,17.97,17.88,17.93,221044.0,11.3521,11.3965,11.3394,11.3711,221044.0
2019-02-14 12:30:00,17.92,17.97,17.91,17.97,137771.0,11.3648,11.3965,11.3584,11.3965,137771.0
2019-02-14 13:00:00,17.96,17.97,17.91,17.94,126488.0,11.3902,11.3965,11.3584,11.3775,126488.0
2019-02-14 13:30:00,17.94,17.95,17.92,17.94,121759.0,11.3775,11.3838,11.3648,11.3775,121759.0
2019-02-14 14:00:00,17.95,17.97,17.93,17.96,204291.0,11.3838,11.3965,11.3711,11.3902,204291.0
2019-02-14 14:30:00,17.97,18.0,17.95,17.98,361788.0,11.3965,11.4155,11.3838,11.4028,361788.0
2019-02-14 15:00:00,17.97,18.01,17.96,17.98,243314.0,11.3965,11.4219,11.3902,11.4028,243314.0
2019-02-14 15:30:00,17.98,17.99,17.93,17.94,577082.0,11.4028,11.4092,11.3711,11.3775,577082.0
2019-02-15 09:30:00,18.13,18.27,18.1,18.16,782542.0,11.498,11.5868,11.4789,11.517,782542.0
2019-02-15 10:00:00,18.15,18.17,18.12,18.13,477969.0,11.5107,11.5233,11.4916,11.498,477969.0
2019-02-15 10:30:00,18.13,18.13,18.06,18.1,518657.0,11.498,11.498,11.4536,11.4789,518657.0
2019-02-15 11:00:00,18.1,18.13,18.08,18.12,661444.0,11.4789,11.498,11.4663,11.4916,661444.0
2019-02-15 11:30:00,18.12,18.16,18.09,18.11,457690.0,11.4916,11.517,11.4726,11.4853,457690.0
2019-02-15 12:00:00,18.11,18.11,18.08,18.09,227485.0,11.4853,11.4853,11.4663,11.4726,227485.0
2019-02-15 12:30:00,18.09,18.18,18.08,18.18,330121.0,11.4726,11.5297,11.4663,11.5297,330121.0
2019-02-15 13:00:00,18.17,18.23,18.17,18.19,338887.0,11.5233,11.5614,11.5233,11.536,338887.0
2019-02-15 13:30:00,18.2,18.22,18.19,18.21,135669.0,11.5424,11.555,11.536,11.5487,135669.0
2019-02-15 14:00:00,18.21,18.25,18.2,18.22,208637.0,11.5487,11.5741,11.5424,11.555,208637.0
2019-02-15 14:30:00,18.22,18.24,18.2,18.23,213555.0,11.555,11.5677,11.5424,11.5614,213555.0
2019-02-15 15:00:00,18.23,18.24,18.2,18.2,321105.0,11.5614,11.5677,11.5424,11.5424,321105.0
2019-02-15 15:30:00,18.21,18.27,18.2,18.26,579599.0,11.5487,11.5868,11.5424,11.5804,579599.0
2019-02-19 09:30:00,18.23,18.27,18.2,18.27,410897.0,11.5614,11.5868,11.5424,11.5868,410897.0
2019-02-19 10:00:00,18.27,18.35,18.25,18.33,414327.0,11.5868,11.6375,11.5741,11.6248,414327.0
2019-02-19 10:30:00,18.33,18.41,18.32,18.39,384591.0,11.6248,11.6755,11.6185,11.6629,384591.0
2019-02-19 11:00:00,18.4,18.46,18.39,18.42,607752.0,11.6692,11.7073,11.6629,11.6819,607752.0
2019-02-19 11:30:00,18.42,18.43,18.38,18.41,291196.0,11.6819,11.6882,11.6565,11.6755,291196.0
2019-02-19 12:00:00,18.41,18.41,18.38,18.41,184998.0,11.6755,11.6755,11.6565,11.6755,184998.0
2019-02-19 12:30:00,18.41,18.42,18.4,18.41,139308.0,11.6755,11.6819,11.6692,11.6755,139308.0
2019-02-19 13:00:00,18.41,18.43,18.39,18.43,220872.0,11.6755,11.6882,11.6629,11.6882,220872.0
2019-02-19 13:30:00,18.43,18.44,18.42,18.42,211030.0,11.6882,11.6946,11.6819,11.6819,211030.0
2019-02-19 14:00:00,18.42,18.44,18.4,18.42,234528.0,11.6819,11.6946,11.6692,11.6819,234528.0
2019-02-19 14:30:00,18.42,18.47,18.42,18.47,402321.0,11.6819,11.7136,11.6819,11.7136,402321.0
2019-02-19 15:00:00,18.46,18.52,18.46,18.5,336931.0,11.7073,11.7453,11.7073,11.7326,336931.0
2019-02-19 15:30:00,18.5,18.5,18.43,18.45,624003.0,11.7326,11.7326,11.6882,11.7009,624003.0
2019-02-20 09:30:00,18.54,18.59,18.52,18.57,501718.0,11.758,11.7897,11.7453,11.777,501718.0
2019-02-20 10:00:00,18.57,18.61,18.52,18.59,407381.0,11.777,11.8024,11.7453,11.7897,407381.0
2019-02-20 10:30:00,18.59,18.6,18.57,18.59,266095.0,11.7897,11.796,11.777,11.7897,266095.0
2019-02-20 11:00:00,18.59,18.61,18.56,18.6,352577.0,11.7897,11.8024,11.7707,11.796,352577.0
2019-02-20 11:30:00,18.59,18.62,18.57,18.61,166011.0,11.7897,11.8087,11.777,11.8024,166011.0
2019-02-20 12:00:00,18.61,18.61,18.51,18.51,271838.0,11.8024,11.8024,11.739,11.739,271838.0
2019-02-20 12:30:00,18.52,18.53,18.5,18.51,230711.0,11.7453,11.7517,11.7326,11.739,230711.0
2019-02-20 13:00:00,18.5,18.57,18.5,18.52,301384.0,11.7326,11.777,11.7326,11.7453,301384.0
2019-02-20 13:30:00,18.53,18.54,18.52,18.53,260589.0,11.7517,11.758,11.7453,11.7517,260589.0
2019-02-20 14:00:00,18.54,18.56,18.43,18.48,655935.0,11.758,11.7707,11.6882,11.7199,655935.0
2019-02-20 14:30:00,18.47,18.55,18.47,18.54,313116.0,11.7136,11.7643,11.7136,11.758,313116.0
2019-02-20 15:00:00,18.53,18.53,18.49,18.5,241287.0,11.7517,11.7517,11.7263,11.7326,241287.0
2019-02-20 15:30:00,18.5,18.51,18.49,18.51,371274.0,11.7326,11.739,11.7263,11.739,371274.0
2019-02-21 09:30:00,18.29,18.36,18.27,18.36,354386.0,11.5994,11.6438,11.5868,11.6438,354386.0
2019-02-21 10:00:00,18.36,18.41,18.33,18.35,318917.0,11.6438,11.6755,11.6248,11.6375,318917.0
2019-02-21 10:30:00,18.34,18.41,18.32,18.41,377694.0,11.6312,11.6755,11.6185,11.6755,377694.0
2019-02-21 11:00:00,18.42,18.44,18.38,18.41,239977.0,11.6819,11.6946,11.6565,11.6755,239977.0
2019-02-21 11:30:00,18.42,18.44,18.36,18.39,181335.0,11.6819,11.6946,11.6438,11.6629,181335.0
2019-02-21 12:00:00,18.39,18.4,18.35,18.36,204834.0,11.6629,11.6692,11.6375,11.6438,204834.0
2019-02-21 12:30:00,18.36,18.36,18.32,18.32,172796.0,11.6438,11.6438,11.6185,11.6185,172796.0
2019-02-21 13:00:00,18.32,18.33,18.26,18.27,224273.0,11.6185,11.6248,11.5804,11.5868,224273.0
2019-02-21 13:30:00,18.27,18.29,18.23,18.28,210292.0,11.5868,11.5994,11.5614,11.5931,210292.0
2019-02-21 14:00:00,18.27,18.29,18.24,18.24,132574.0,11.5868,11.5994,11.5677,11.5677,132574.0
2019-02-21 14:30:00,18.25,18.26,18.22,18.24,167614.0,11.5741,11.5804,11.555,11.5677,167614.0
2019-02-21 15:00:00,18.24,18.25,18.22,18.23,121852.0,11.5677,11.5741,11.555,11.5614,121852.0
2019-02-21 15:30:00,18.22,18.3,18.21,18.28,777957.0,11.555,11.6058,11.5487,11.5931,777957.0
2019-02-22 09:30:00,18.53,18.61,18.49,18.6,614489.0,11.7517,11.8024,11.7263,11.796,614489.0
2019-02-22 10:00:00,18.6,18.62,18.52,18.52,331212.0,11.796,11.8087,11.7453,11.7453,331212.0
2019-02-22 10:30:00,18.53,18.58,18.52,18.55,241265.0,11.7517,11.7834,11.7453,11.7643,241265.0
2019-02-22 11:00:00,18.55,18.58,18.53,18.57,288391.0,11.7643,11.7834,11.7517,11.777,288391.0
2019-02-22 11:30:00,18.56,18.57,18.46,18.5,342056.0,11.7707,11.777,11.7073,11.7326,342056.0
2019-02-22 12:00:00,18.5,18.52,18.48,18.49,121812.0,11.7326,11.7453,11.7199,11.7263,121812.0
2019-02-22 12:30:00,18.49,18.53,18.47,18.48,144364.0,11.7263,11.7517,11.7136,11.7199,144364.0
2019-02-22 13:00:00,18.48,18.5,18.46,18.49,120745.0,11.7199,11.7326,11.7073,11.7263,120745.0
2019-02-22 13:30:00,18.49,18.5,18.47,18.47,112242.0,11.7263,11.7326,11.7136,11.7136,112242.0
2019-02-22 14:00:00,18.47,18.48,18.45,18.46,117239.0,11.7136,11.7199,11.7009,11.7073,117239.0
2019-02-22 14:30:00,18.46,18.47,18.44,18.46,124571.0,11.7073,11.7136,11.6946,11.7073,124571.0
2019-02-22 15:00:00,18.45,18.47,18.42,18.43,183344.0,11.7009,11.7136,11.6819,11.6882,183344.0
2019-02-22 15:30:00,18.44,18.46,18.42,18.45,351783.0,11.6946,11.7073,11.6819,11.7009,351783.0
2019-02-25 09:30:00,18.48,18.5,18.35,18.35,391531.0,11.7199,11.7326,11.6375,11.6375,391531.0
2019-02-25 10:00:00,18.35,18.36,18.27,18.27,379255.0,11.6375,11.6438,11.5868,11.5868,379255.0
2019-02-25 10:30:00,18.28,18.29,18.25,18.26,325560.0,11.5931,11.5994,11.5741,11.5804,325560.0
2019-02-25 11:00:00,18.25,18.26,18.21,18.21,390854.0,11.5741,11.5804,11.5487,11.5487,390854.0
2019-02-25 11:30:00,18.21,18.24,18.19,18.21,170978.0,11.5487,11.5677,11.536,11.5487,170978.0
2019-02-25 12:00:00,18.2,18.21,18.17,18.17,128273.0,11.5424,11.5487,11.5233,11.5233,128273.0
2019-02-25 12:30:00,18.17,18.24,18.17,18.23,191907.0,11.5233,11.5677,11.5233,11.5614,191907.0
2019-02-25 13:00:00,18.23,18.26,18.22,18.22,128758.0,11.5614,11.5804,11.555,11.555,128758.0
2019-02-25 13:30:00,18.23,18.27,18.22,18.27,170596.0,11.5614,11.5868,11.555,11.5868,170596.0
2019-02-25 14:00:00,18.27,18.27,18.24,18.26,160951.0,11.5868,11.5868,11.5677,11.5804,160951.0
2019-02-25 14:30:00,18.25,18.26,18.18,18.2,338352.0,11.5741,11.5804,11.5297,11.5424,338352.0
2019-02-25 15:00:00,18.19,18.23,18.16,18.2,554894.0,11.536,11.5614,11.517,11.5424,554894.0
2019-02-25 15:30:00,18.2,18.22,18.18,18.19,648394.0,11.5424,11.555,11.5297,11.536,648394.0
2019-02-26 09:30:00,18.06,18.1,18.03,18.07,626613.0,11.4536,11.4789,11.4346,11.4599,626613.0
2019-02-26 10:00:00,18.07,18.08,18.04,18.06,707163.0,11.4599,11.4663,11.4409,11.4536,707163.0
2019-02-26 10:30:00,18.06,18.09,18.05,18.07,747186.0,11.4536,11.4726,11.4472,11.4599,747186.0
2019-02-26 11:00:00,18.07,18.13,18.06,18.1,451692.0,11.4599,11.498,11.4536,11.4789,451692.0
2019-02-26 11:30:00,18.1,18.12,18.08,18.09,307999.0,11.4789,11.4916,11.4663,11.4726,307999.0
2019-02-26 12:00:00,18.09,18.09,18.06,18.06,238251.0,11.4726,11.4726,11.4536,11.4536,238251.0
2019-02-26 12:30:00,18.06,18.06,18.01,18.02,195494.0,11.4536,11.4536,11.4219,11.4282,195494.0
2019-02-26 13:00:00,18.02,18.04,18.02,18.04,122615.0,11.4282,11.4409,11.4282,11.4409,122615.0
2019-02-26 13:30:00,18.04,18.04,18.01,18.02,125302.0,11.4409,11.4409,11.4219,11.4282,125302.0
2019-02-26 14:00:00,18.02,18.03,18.01,18.03,214651.0,11.4282,11.4346,11.4219,11.4346,214651.0
2019-02-26 14:30:00,18.03,18.05,18.01,18.02,343175.0,11.4346,11.4472,11.4219,11.4282,343175.0
2019-02-26 15:00:00,18.03,18.05,18.02,18.03,207971.0,11.4346,11.4472,11.4282,11.4346,207971.0
2019-02-26 15:30:00,18.03,18.03,17.99,18.0,510278.0,11.4346,11.4346,11.4092,11.4155,510278.0
2019-02-27 09:30:00,17.99,18.03,17.88,17.89,504959.0,11.4092,11.4346,11.3394,11.3458,504959.0
2019-02-27 10:00:00,17.89,17.89,17.8,17.81,404187.0,11.3458,11.3458,11.2887,11.295,404187.0
2019-02-27 10:30:00,17.8,17.83,17.77,17.78,293149.0,11.2887,11.3077,11.2697,11.276,293149.0
2019-02-27 11:00:00,17.78,17.82,17.75,17.76,483883.0,11.276,11.3014,11.257,11.2633,483883.0
2019-02-27 11:30:00,17.75,17.79,17.72,17.76,376902.0,11.257,11.2823,11.238,11.2633,376902.0
2019-02-27 12:00:00,17.75,17.79,17.74,17.76,184671.0,11.257,11.2823,11.2506,11.2633,184671.0
2019-02-27 12:30:00,17.76,17.79,17.75,17.78,204978.0,11.2633,11.2823,11.257,11.276,204978.0
2019-02-27 13:00:00,17.78,17.82,17.78,17.8,191345.0,11.276,11.3014,11.276,11.2887,191345.0
2019-02-27 13:30:00,17.8,17.87,17.8,17.86,437389.0,11.2887,11.3331,11.2887,11.3267,437389.0
2019-02-27 14:00:00,17.86,17.87,17.83,17.86,212616.0,11.3267,11.3331,11.3077,11.3267,212616.0
2019-02-27 14:30:00,17.85,17.86,17.82,17.85,215575.0,11.3204,11.3267,11.3014,11.3204,215575.0
2019-02-27 15:00:00,17.85,17.86,17.82,17.85,430025.0,11.3204,11.3267,11.3014,11.3204,430025.0
2019-02-27 15:30:00,17.85,17.85,17.82,17.82,375809.0,11.3204,11.3204,11.3014,11.3014,375809.0
2019-02-28 09:30:00,17.85,17.88,17.79,17.83,619967.0,11.3204,11.3394,11.2823,11.3077,619967.0
2019-02-28 10:00:00,17.83,17.89,17.81,17.82,474941.0,11.3077,11.3458,11.295,11.3014,474941.0
2019-02-28 10:30:00,17.82,17.87,17.82,17.85,291048.0,11.3014,11.3331,11.3014,11.3204,291048.0
2019-02-28 11:00:00,17.85,17.91,17.84,17.87,356470.0,11.3204,11.3584,11.3141,11.3331,356470.0
2019-02-28 11:30:00,17.88,17.89,17.81,17.83,296652.0,11.3394,11.3458,11.295,11.3077,296652.0
2019-02-28 12:00:00,17.84,17.88,17.82,17.87,149682.0,11.3141,11.3394,11.3014,11.3331,149682.0
2019-02-28 12:30:00,17.86,17.87,17.83,17.84,152679.0,11.3267,11.3331,11.3077,11.3141,152679.0
2019-02-28 13:00:00,17.85,17.86,17.82,17.83,189189.0,11.3204,11.3267,11.3014,11.3077,189189.0
2019-02-28 13:30:00,17.83,17.86,17.82,17.86,297367.0,11.3077,11.3267,11.3014,11.3267,297367.0
2019-02-28 14:00:00,17.85,17.86,17.82,17.85,141391.0,11.3204,11.3267,11.3014,11.3204,141391.0
2019-02-28 14:30:00,17.85,17.86,17.83,17.84,203564.0,11.3204,11.3267,11.3077,11.3141,203564.0
2019-02-28 15:00:00,17.85,17.85,17.82,17.83,136049.0,11.3204,11.3204,11.3014,11.3077,136049.0
2019-02-28 15:30:00,17.82,17.87,17.81,17.85,702343.0,11.3014,11.3331,11.295,11.3204,702343.0
2019-03-01 09:30:00,17.95,18.03,17.95,18.02,491445.0,11.3838,11.4346,11.3838,11.4282,491445.0
2019-03-01 10:00:00,18.01,18.02,17.93,17.94,295752.0,11.4219,11.4282,11.3711,11.3775,295752.0
2019-03-01 10:30:00,17.95,17.95,17.84,17.84,206470.0,11.3838,11.3838,11.3141,11.3141,206470.0
2019-03-01 11:00:00,17.84,17.85,17.74,17.76,268165.0,11.3141,11.3204,11.2506,11.2633,268165.0
2019-03-01 11:30:00,17.76,17.77,17.72,17.72,251159.0,11.2633,11.2697,11.238,11.238,251159.0
2019-03-01 12:00:00,17.72,17.73,17.69,17.69,253613.0,11.238,11.2443,11.2189,11.2189,253613.0
2019-03-01 12:30:00,17.7,17.71,17.66,17.68,329893.0,11.2253,11.2316,11.1999,11.2126,329893.0
2019-03-01 13:00:00,17.67,17.7,17.64,17.66,347581.0,11.2062,11.2253,11.1872,11.1999,347581.0
2019-03-01 13:30:00,17.65,17.67,17.62,17.62,286892.0,11.1936,11.2062,11.1745,11.1745,286892.0
2019-03-01 14:00:00,17.62,17.65,17.6,17.63,404138.0,11.1745,11.1936,11.1618,11.1809,404138.0
2019-03-01 14:30:00,17.63,17.64,17.6,17.62,444415.0,11.1809,11.1872,11.1618,11.1745,444415.0
2019-03-01 15:00:00,17.61,17.62,17.56,17.6,480701.0,11.1682,11.1745,11.1365,11.1618,480701.0
2019-03-01 15:30:00,17.6,17.65,17.59,17.61,1464177.0,11.1618,11.1936,11.1555,11.1682,1464177.0
2019-03-04 09:30:00,17.39,17.4,17.27,17.35,757226.0,11.0287,11.035,10.9526,11.0033,757226.0
2019-03-04 10:00:00,17.35,17.44,17.31,17.43,712016.0,11.0033,11.0604,10.9779,11.054,712016.0
2019-03-04 10:30:00,17.43,17.43,17.3,17.32,1326816.0,11.054,11.054,10.9716,10.9843,1326816.0
2019-03-04 11:00:00,17.32,17.35,17.29,17.3,503106.0,10.9843,11.0033,10.9652,10.9716,503106.0
2019-03-04 11:30:00,17.3,17.34,17.16,17.18,1087707.0,10.9716,10.997,10.8828,10.8955,1087707.0
2019-03-04 12:00:00,17.18,17.26,17.09,17.14,1115085.0,10.8955,10.9462,10.8384,10.8701,1115085.0
2019-03-04 12:30:00,17.15,17.18,17.1,17.17,586052.0,10.8765,10.8955,10.8448,10.8891,586052.0
2019-03-04 13:00:00,17.17,17.18,17.12,17.15,306759.0,10.8891,10.8955,10.8574,10.8765,306759.0
2019-03-04 13:30:00,17.14,17.16,17.13,17.15,156699.0,10.8701,10.8828,10.8638,10.8765,156699.0
2019-03-04 14:00:00,17.16,17.17,17.12,17.14,394057.0,10.8828,10.8891,10.8574,10.8701,394057.0
2019-03-04 14:30:00,17.14,17.15,17.1,17.14,639893.0,10.8701,10.8765,10.8448,10.8701,639893.0
2019-03-04 15:00:00,17.14,17.14,17.08,17.11,610916.0,10.8701,10.8701,10.8321,10.8511,610916.0
2019-03-04 15:30:00,17.11,17.13,17.05,17.06,1844990.0,10.8511,10.8638,10.813,10.8194,1844990.0
2019-03-05 09:30:00,17.56,17.63,17.47,17.55,1491974.0,11.1365,11.1809,11.0794,11.1301,1491974.0
2019-03-05 10:00:00,17.55,17.6,17.52,17.59,960723.0,11.1301,11.1618,11.1111,11.1555,960723.0
2019-03-05 10:30:00,17.59,17.6,17.56,17.58,522041.0,11.1555,11.1618,11.1365,11.1492,522041.0
2019-03-05 11:00:00,17.57,17.66,17.57,17.64,696449.0,11.1428,11.1999,11.1428,11.1872,696449.0
2019-03-05 11:30:00,17.64,17.64,17.54,17.59,339562.0,11.1872,11.1872,11.1238,11.1555,339562.0
2019-03-05 12:00:00,17.59,17.61,17.56,17.6,257387.0,11.1555,11.1682,11.1365,11.1618,257387.0
2019-03-05 12:30:00,17.6,17.61,17.55,17.58,368226.0,11.1618,11.1682,11.1301,11.1492,368226.0
2019-03-05 13:00:00,17.57,17.6,17.56,17.57,200455.0,11.1428,11.1618,11.1365,11.1428,200455.0
2019-03-05 13:30:00,17.58,17.58,17.51,17.54,511603.0,11.1492,11.1492,11.1048,11.1238,511603.0
2019-03-05 14:00:00,17.54,17.54,17.47,17.48,440291.0,11.1238,11.1238,11.0794,11.0857,440291.0
2019-03-05 14:30:00,17.48,17.51,17.44,17.48,864135.0,11.0857,11.1048,11.0604,11.0857,864135.0
2019-03-05 15:00:00,17.48,17.49,17.46,17.46,670486.0,11.0857,11.0921,11.0731,11.0731,670486.0
2019-03-05 15:30:00,17.46,17.55,17.46,17.52,1418103.0,11.0731,11.1301,11.0731,11.1111,1418103.0
2019-03-06 09:30:00,17.82,17.82,17.65,17.68,1039240.0,11.3014,11.3014,11.1936,11.2126,1039240.0
2019-03-06 10:00:00,17.68,17.69,17.57,17.6,364082.0,11.2126,11.2189,11.1428,11.1618,364082.0
2019-03-06 10:30:00,17.59,17.6,17.53,17.56,393751.0,11.1555,11.1618,11.1175,11.1365,393751.0
2019-03-06 11:00:00,17.56,17.6,17.52,17.59,536377.0,11.1365,11.1618,11.1111,11.1555,536377.0
2019-03-06 11:30:00,17.59,17.61,17.52,17.57,425028.0,11.1555,11.1682,11.1111,11.1428,425028.0
2019-03-06 12:00:00,17.57,17.64,17.55,17.57,388435.0,11.1428,11.1872,11.1301,11.1428,388435.0
2019-03-06 12:30:00,17.57,17.59,17.53,17.55,322514.0,11.1428,11.1555,11.1175,11.1301,322514.0
2019-03-06 13:00:00,17.55,17.58,17.55,17.58,248301.0,11.1301,11.1492,11.1301,11.1492,248301.0
2019-03-06 13:30:00,17.57,17.63,17.57,17.61,386712.0,11.1428,11.1809,11.1428,11.1682,386712.0
2019-03-06 14:00:00,17.61,17.64,17.57,17.62,310190.0,11.1682,11.1872,11.1428,11.1745,310190.0
2019-03-06 14:30:00,17.62,17.62,17.57,17.61,406187.0,11.1745,11.1745,11.1428,11.1682,406187.0
2019-03-06 15:00:00,17.61,17.62,17.59,17.62,157055.0,11.1682,11.1745,11.1555,11.1745,157055.0
2019-03-06 15:30:00,17.61,17.66,17.61,17.64,786120.0,11.1682,11.1999,11.1682,11.1872,786120.0
2019-03-07 09:30:00,17.7,17.71,17.52,17.6,721406.0,11.2253,11.2316,11.1111,11.1618,721406.0
2019-03-07 10:00:00,17.6,17.71,17.58,17.7,271773.0,11.1618,11.2316,11.1492,11.2253,271773.0
2019-03-07 10:30:00,17.7,17.75,17.67,17.71,261181.0,11.2253,11.257,11.2062,11.2316,261181.0
2019-03-07 11:00:00,17.71,17.76,17.7,17.74,262799.0,11.2316,11.2633,11.2253,11.2506,262799.0
2019-03-07 11:30:00,17.74,17.75,17.67,17.72,236928.0,11.2506,11.257,11.2062,11.238,236928.0
2019-03-07 12:00:00,17.71,17.77,17.71,17.75,232027.0,11.2316,11.2697,11.2316,11.257,232027.0
2019-03-07 12:30:00,17.75,17.77,17.73,17.76,194566.0,11.257,11.2697,11.2443,11.2633,194566.0
2019-03-07 13:00:00,17.76,17.79,17.74,17.76,271412.0,11.2633,11.2823,11.2506,11.2633,271412.0
2019-03-07 13:30:00,17.76,17.76,17.72,17.73,163488.0,11.2633,11.2633,11.238,11.2443,163488.0
2019-03-07 14:00:00,17.73,17.74,17.66,17.67,245422.0,11.2443,11.2506,11.1999,11.2062,245422.0
2019-03-07 14:30:00,17.67,17.68,17.63,17.66,238998.0,11.2062,11.2126,11.1809,11.1999,238998.0
2019-03-07 15:00:00,17.66,17.67,17.63,17.66,138775.0,11.1999,11.2062,11.1809,11.1999,138775.0
2019-03-07 15:30:00,17.66,17.7,17.65,17.69,421198.0,11.1999,11.2253,11.1936,11.2189,421198.0
2019-03-08 09:30:00,17.86,17.91,17.81,17.86,831980.0,11.3267,11.3584,11.295,11.3267,831980.0
2019-03-08 10:00:00,17.85,17.87,17.81,17.83,529460.0,11.3204,11.3331,11.295,11.3077,529460.0
2019-03-08 10:30:00,17.84,17.89,17.78,17.8,384791.0,11.3141,11.3458,11.276,11.2887,384791.0
2019-03-08 11:00:00,17.8,17.86,17.78,17.83,344204.0,11.2887,11.3267,11.276,11.3077,344204.0
2019-03-08 11:30:00,17.82,17.83,17.73,17.73,224956.0,11.3014,11.3077,11.2443,11.2443,224956.0
2019-03-08 12:00:00,17.73,17.74,17.71,17.73,118142.0,11.2443,11.2506,11.2316,11.2443,118142.0
2019-03-08 12:30:00,17.74,17.74,17.69,17.7,112822.0,11.2506,11.2506,11.2189,11.2253,112822.0
2019-03-08 13:00:00,17.7,17.74,17.69,17.74,151510.0,11.2253,11.2506,11.2189,11.2506,151510.0
2019-03-08 13:30:00,17.74,17.77,17.72,17.73,224360.0,11.2506,11.2697,11.238,11.2443,224360.0
2019-03-08 14:00:00,17.73,17.75,17.71,17.74,138507.0,11.2443,11.257,11.2316,11.2506,138507.0
2019-03-08 14:30:00,17.74,17.79,17.74,17.79,195820.0,11.2506,11.2823,11.2506,11.2823,195820.0
2019-03-08 15:00:00,17.79,17.82,17.77,17.82,258887.0,11.2823,11.3014,11.2697,11.3014,258887.0
2019-03-08 15:30:00,17.82,17.86,17.81,17.83,886986.0,11.3014,11.3267,11.295,11.3077,886986.0
2019-03-11 09:30:00,17.91,17.95,17.86,17.93,562074.0,11.3584,11.3838,11.3267,11.3711,562074.0
2019-03-11 10:00:00,17.94,18.0,17.93,18.0,290928.0,11.3775,11.4155,11.3711,11.4155,290928.0
2019-03-11 10:30:00,17.99,18.04,17.98,18.02,363779.0,11.4092,11.4409,11.4028,11.4282,363779.0
2019-03-11 11:00:00,18.02,18.03,17.99,18.02,239453.0,11.4282,11.4346,11.4092,11.4282,239453.0
2019-03-11 11:30:00,18.02,18.09,18.01,18.09,350668.0,11.4282,11.4726,11.4219,11.4726,350668.0
2019-03-11 12:00:00,18.09,18.24,18.07,18.2,625778.0,11.4726,11.5677,11.4599,11.5424,625778.0
2019-03-11 12:30:00,18.2,18.2,18.1,18.14,239752.0,11.5424,11.5424,11.4789,11.5043,239752.0
2019-03-11 13:00:00,18.15,18.17,18.13,18.14,170897.0,11.5107,11.5233,11.498,11.5043,170897.0
2019-03-11 13:30:00,18.14,18.19,18.14,18.19,180944.0,11.5043,11.536,11.5043,11.536,180944.0
2019-03-11 14:00:00,18.18,18.21,18.15,18.2,173704.0,11.5297,11.5487,11.5107,11.5424,173704.0
2019-03-11 14:30:00,18.2,18.2,18.13,18.14,420392.0,11.5424,11.5424,11.498,11.5043,420392.0
2019-03-11 15:00:00,18.14,18.18,18.12,18.15,273882.0,11.5043,11.5297,11.4916,11.5107,273882.0
2019-03-11 15:30:00,18.16,18.19,18.15,18.19,491482.0,11.517,11.536,11.5107,11.536,491482.0
2019-03-12 09:30:00,18.09,18.15,18.05,18.14,481781.0,11.4726,11.5107,11.4472,11.5043,481781.0
2019-03-12 10:00:00,18.14,18.16,18.09,18.14,250769.0,11.5043,11.517,11.4726,11.5043,250769.0
2019-03-12 10:30:00,18.14,18.2,18.11,18.18,312821.0,11.5043,11.5424,11.4853,11.5297,312821.0
2019-03-12 11:00:00,18.19,18.21,18.16,18.19,381370.0,11.536,11.5487,11.517,11.536,381370.0
2019-03-12 11:30:00,18.2,18.27,18.18,18.23,274961.0,11.5424,11.5868,11.5297,11.5614,274961.0
2019-03-12 12:00:00,18.23,18.25,18.17,18.2,346365.0,11.5614,11.5741,11.5233,11.5424,346365.0
2019-03-12 12:30:00,18.2,18.2,18.16,18.18,98608.0,11.5424,11.5424,11.517,11.5297,98608.0
2019-03-12 13:00:00,18.17,18.19,18.16,18.17,115986.0,11.5233,11.536,11.517,11.5233,115986.0
2019-03-12 13:30:00,18.18,18.19,18.16,18.17,122281.0,11.5297,11.536,11.517,11.5233,122281.0
2019-03-12 14:00:00,18.16,18.17,18.14,18.14,99885.0,11.517,11.5233,11.5043,11.5043,99885.0
2019-03-12 14:30:00,18.14,18.16,18.13,18.14,108323.0,11.5043,11.517,11.498,11.5043,108323.0
2019-03-12 15:00:00,18.13,18.17,18.08,18.16,306257.0,11.498,11.5233,11.4663,11.517,306257.0
2019-03-12 15:30:00,18.15,18.17,18.13,18.15,482733.0,11.5107,11.5233,11.498,11.5107,482733.0
2019-03-13 09:30:00,18.37,18.39,18.27,18.35,720366.0,11.6502,11.6629,11.5868,11.6375,720366.0
2019-03-13 10:00:00,18.35,18.36,18.31,18.32,317690.0,11.6375,11.6438,11.6121,11.6185,317690.0
2019-03-13 10:30:00,18.32,18.34,18.2,18.21,364341.0,11.6185,11.6312,11.5424,11.5487,364341.0
2019-03-13 11:00:00,18.21,18.31,18.19,18.31,362922.0,11.5487,11.6121,11.536,11.6121,362922.0
2019-03-13 11:30:00,18.3,18.36,18.29,18.34,290389.0,11.6058,11.6438,11.5994,11.6312,290389.0
2019-03-13 12:00:00,18.33,18.39,18.3,18.32,406038.0,11.6248,11.6629,11.6058,11.6185,406038.0
2019-03-13 12:30:00,18.32,18.4,18.3,18.39,319114.0,11.6185,11.6692,11.6058,11.6629,319114.0
2019-03-13 13:00:00,18.39,18.41,18.36,18.36,178160.0,11.6629,11.6755,11.6438,11.6438,178160.0
2019-03-13 13:30:00,18.37,18.38,18.34,18.37,251038.0,11.6502,11.6565,11.6312,11.6502,251038.0
2019-03-13 14:00:00,18.37,18.43,18.36,18.4,408960.0,11.6502,11.6882,11.6438,11.6692,408960.0
2019-03-13 14:30:00,18.4,18.43,18.38,18.41,341661.0,11.6692,11.6882,11.6565,11.6755,341661.0
2019-03-13 15:00:00,18.41,18.45,18.39,18.43,444008.0,11.6755,11.7009,11.6629,11.6882,444008.0
2019-03-13 15:30:00,18.42,18.46,18.41,18.43,1192786.0,11.6819,11.7073,11.6755,11.6882,1192786.0
2019-03-14 09:30:00,18.6,18.65,18.56,18.63,638664.0,11.796,11.8278,11.7707,11.8151,638664.0
2019-03-14 10:00:00,18.63,18.63,18.55,18.62,381308.0,11.8151,11.8151,11.7643,11.8087,381308.0
2019-03-14 10:30:00,18.62,18.62,18.55,18.55,306944.0,11.8087,11.8087,11.7643,11.7643,306944.0
2019-03-14 11:00:00,18.55,18.61,18.54,18.59,287409.0,11.7643,11.8024,11.758,11.7897,287409.0
2019-03-14 11:30:00,18.59,18.63,18.53,18.6,340499.0,11.7897,11.8151,11.7517,11.796,340499.0
2019-03-14 12:00:00,18.6,18.62,18.56,18.57,173320.0,11.796,11.8087,11.7707,11.777,173320.0
2019-03-14 12:30:00,18.57,18.59,18.54,18.57,115739.0,11.777,11.7897,11.758,11.777,115739.0
2019-03-14 13:00:00,18.57,18.58,18.56,18.57,71193.0,11.777,11.7834,11.7707,11.777,71193.0
2019-03-14 13:30:00,18.57,18.58,18.55,18.56,109804.0,11.777,11.7834,11.7643,11.7707,109804.0
2019-03-14 14:00:00,18.56,18.6,18.55,18.59,115760.0,11.7707,11.796,11.7643,11.7897,115760.0
2019-03-14 14:30:00,18.6,18.6,18.56,18.57,229024.0,11.796,11.796,11.7707,11.777,229024.0
2019-03-14 15:00:00,18.57,18.58,18.56,18.57,140779.0,11.777,11.7834,11.7707,11.777,140779.0
2019-03-14 15:30:00,18.57,18.59,18.55,18.59,487266.0,11.777,11.7897,11.7643,11.7897,487266.0
2019-03-15 09:30:00,18.9,18.98,18.85,18.96,1019129.0,11.9863,12.037,11.9546,12.0244,1019129.0
2019-03-15 10:00:00,18.96,18.97,18.88,18.94,711303.0,12.0244,12.0307,11.9736,12.0117,711303.0
2019-03-15 10:30:00,18.94,18.94,18.87,18.87,392194.0,12.0117,12.0117,11.9673,11.9673,392194.0
2019-03-15 11:00:00,18.87,18.96,18.87,18.94,341925.0,11.9673,12.0244,11.9673,12.0117,341925.0
2019-03-15 11:30:00,18.94,18.99,18.94,18.96,885283.0,12.0117,12.0434,12.0117,12.0244,885283.0
2019-03-15 12:00:00,18.96,19.04,18.95,19.03,394420.0,12.0244,12.0751,12.018,12.0687,394420.0
2019-03-15 12:30:00,19.03,19.05,19.0,19.0,135344.0,12.0687,12.0814,12.0497,12.0497,135344.0
2019-03-15 13:00:00,19.0,19.01,18.97,18.98,109149.0,12.0497,12.0561,12.0307,12.037,109149.0
2019-03-15 13:30:00,18.98,19.0,18.97,18.98,109049.0,12.037,12.0497,12.0307,12.037,109049.0
2019-03-15 14:00:00,18.98,18.99,18.95,18.96,107970.0,12.037,12.0434,12.018,12.0244,107970.0
2019-03-15 14:30:00,18.96,18.99,18.95,18.99,127339.0,12.0244,12.0434,12.018,12.0434,127339.0
2019-03-15 15:00:00,18.99,19.02,18.98,19.02,102017.0,12.0434,12.0624,12.037,12.0624,102017.0
2019-03-15 15:30:00,19.02,19.06,18.99,19.05,975568.0,12.0624,12.0878,12.0434,12.0814,975568.0
2019-03-18 09:30:00,19.07,19.11,19.02,19.04,406421.0,12.0941,12.1195,12.0624,12.0751,406421.0
2019-03-18 10:00:00,19.03,19.05,19.01,19.02,252297.0,12.0687,12.0814,12.0561,12.0624,252297.0
2019-03-18 10:30:00,19.02,19.04,18.97,19.0,257958.0,12.0624,12.0751,12.0307,12.0497,257958.0
2019-03-18 11:00:00,19.01,19.01,18.94,18.97,226380.0,12.0561,12.0561,12.0117,12.0307,226380.0
2019-03-18 11:30:00,18.98,19.01,18.95,19.01,281691.0,12.037,12.0561,12.018,12.0561,281691.0
2019-03-18 12:00:00,19.01,19.05,19.0,19.02,228367.0,12.0561,12.0814,12.0497,12.0624,228367.0
2019-03-18 12:30:00,19.02,19.04,19.0,19.04,93553.0,12.0624,12.0751,12.0497,12.0751,93553.0
2019-03-18 13:00:00,19.03,19.05,19.02,19.03,68509.0,12.0687,12.0814,12.0624,12.0687,68509.0
2019-03-18 13:30:00,19.02,19.07,19.02,19.04,102124.0,12.0624,12.0941,12.0624,12.0751,102124.0
2019-03-18 14:00:00,19.04,19.04,19.02,19.03,83603.0,12.0751,12.0751,12.0624,12.0687,83603.0
2019-03-18 14:30:00,19.03,19.03,19.01,19.03,89293.0,12.0687,12.0687,12.0561,12.0687,89293.0
2019-03-18 15:00:00,19.03,19.05,19.01,19.04,129493.0,12.0687,12.0814,12.0561,12.0751,129493.0
2019-03-18 15:30:00,19.05,19.09,19.04,19.09,403488.0,12.0814,12.1068,12.0751,12.1068,403488.0
2019-03-19 09:30:00,19.29,19.3,19.23,19.25,540261.0,12.2336,12.24,12.1956,12.2083,540261.0
2019-03-19 10:00:00,19.25,19.29,19.21,19.23,276333.0,12.2083,12.2336,12.1829,12.1956,276333.0
2019-03-19 10:30:00,19.23,19.32,19.23,19.29,333748.0,12.1956,12.2527,12.1956,12.2336,333748.0
2019-03-19 11:00:00,19.3,19.33,19.25,19.25,298156.0,12.24,12.259,12.2083,12.2083,298156.0
2019-03-19 11:30:00,19.26,19.29,19.23,19.29,306053.0,12.2146,12.2336,12.1956,12.2336,306053.0
2019-03-19 12:00:00,19.29,19.31,19.27,19.29,289765.0,12.2336,12.2463,12.221,12.2336,289765.0
2019-03-19 12:30:00,19.28,19.3,19.2,19.22,166256.0,12.2273,12.24,12.1766,12.1892,166256.0
2019-03-19 13:00:00,19.22,19.25,19.22,19.24,107644.0,12.1892,12.2083,12.1892,12.2019,107644.0
2019-03-19 13:30:00,19.24,19.24,19.22,19.23,102551.0,12.2019,12.2019,12.1892,12.1956,102551.0
2019-03-19 14:00:00,19.23,19.24,19.18,19.2,182392.0,12.1956,12.2019,12.1639,12.1766,182392.0
2019-03-19 14:30:00,19.2,19.23,19.2,19.22,192136.0,12.1766,12.1956,12.1766,12.1892,192136.0
2019-03-19 15:00:00,19.22,19.22,19.19,19.21,215199.0,12.1892,12.1892,12.1702,12.1829,215199.0
2019-03-19 15:30:00,19.21,19.23,19.17,19.23,518364.0,12.1829,12.1956,12.1575,12.1956,518364.0
2019-03-20 09:30:00,19.25,19.26,19.16,19.24,648611.0,12.2083,12.2146,12.1512,12.2019,648611.0
2019-03-20 10:00:00,19.23,19.26,19.17,19.22,276458.0,12.1956,12.2146,12.1575,12.1892,276458.0
2019-03-20 10:30:00,19.22,19.27,19.21,19.23,222089.0,12.1892,12.221,12.1829,12.1956,222089.0
2019-03-20 11:00:00,19.23,19.33,19.22,19.3,151713.0,12.1956,12.259,12.1892,12.24,151713.0
2019-03-20 11:30:00,19.3,19.33,19.23,19.25,251841.0,12.24,12.259,12.1956,12.2083,251841.0
2019-03-20 12:00:00,19.25,19.32,19.18,19.21,968894.0,12.2083,12.2527,12.1639,12.1829,968894.0
2019-03-20 12:30:00,19.22,19.23,19.14,19.2,341186.0,12.1892,12.1956,12.1385,12.1766,341186.0
2019-03-20 13:00:00,19.19,19.25,19.18,19.24,138254.0,12.1702,12.2083,12.1639,12.2019,138254.0
2019-03-20 13:30:00,19.24,19.27,19.2,19.22,146780.0,12.2019,12.221,12.1766,12.1892,146780.0
2019-03-20 14:00:00,19.22,19.36,19.22,19.36,181300.0,12.1892,12.278,12.1892,12.278,181300.0
2019-03-20 14:30:00,19.36,19.4,19.32,19.35,224859.0,12.278,12.3034,12.2527,12.2717,224859.0
2019-03-20 15:00:00,19.35,19.35,19.28,19.3,337267.0,12.2717,12.2717,12.2273,12.24,337267.0
2019-03-20 15:30:00,19.3,19.31,19.24,19.28,539734.0,12.24,12.2463,12.2019,12.2273,539734.0
2019-03-21 09:30:00,19.27,19.28,19.22,19.23,430801.0,12.221,12.2273,12.1892,12.1956,430801.0
2019-03-21 10:00:00,19.23,19.23,19.17,19.19,197926.0,12.1956,12.1956,12.1575,12.1702,197926.0
2019-03-21 10:30:00,19.19,19.19,19.13,19.18,301818.0,12.1702,12.1702,12.1322,12.1639,301818.0
2019-03-21 11:00:00,19.18,19.21,19.11,19.11,573787.0,12.1639,12.1829,12.1195,12.1195,573787.0
2019-03-21 11:30:00,19.12,19.19,19.11,19.18,532575.0,12.1258,12.1702,12.1195,12.1639,532575.0
2019-03-21 12:00:00,19.18,19.19,19.06,19.07,641367.0,12.1639,12.1702,12.0878,12.0941,641367.0
2019-03-21 12:30:00,19.07,19.09,19.01,19.02,352833.0,12.0941,12.1068,12.0561,12.0624,352833.0
2019-03-21 13:00:00,19.01,19.05,19.0,19.05,306832.0,12.0561,12.0814,12.0497,12.0814,306832.0
2019-03-21 13:30:00,19.05,19.05,19.01,19.03,342960.0,12.0814,12.0814,12.0561,12.0687,342960.0
2019-03-21 14:00:00,19.04,19.1,19.02,19.1,401580.0,12.0751,12.1131,12.0624,12.1131,401580.0
2019-03-21 14:30:00,19.1,19.12,19.07,19.1,192895.0,12.1131,12.1258,12.0941,12.1131,192895.0
2019-03-21 15:00:00,19.11,19.11,19.03,19.07,975881.0,12.1195,12.1195,12.0687,12.0941,975881.0
2019-03-21 15:30:00,19.07,19.11,19.06,19.11,1215341.0,12.0941,12.1195,12.0878,12.1195,1215341.0
2019-03-22 09:30:00,19.13,19.19,19.11,19.13,699183.0,12.1322,12.1702,12.1195,12.1322,699183.0
2019-03-22 10:00:00,19.11,19.17,19.08,19.08,693354.0,12.1195,12.1575,12.1005,12.1005,693354.0
2019-03-22 10:30:00,19.09,19.14,19.07,19.13,454052.0,12.1068,12.1385,12.0941,12.1322,454052.0
2019-03-22 11:00:00,19.13,19.13,19.04,19.1,910237.0,12.1322,12.1322,12.0751,12.1131,910237.0
2019-03-22 11:30:00,19.11,19.12,19.07,19.09,996494.0,12.1195,12.1258,12.0941,12.1068,996494.0
2019-03-22 12:00:00,19.09,19.11,19.02,19.04,665407.0,12.1068,12.1195,12.0624,12.0751,665407.0
2019-03-22 12:30:00,19.05,19.05,18.9,18.93,650784.0,12.0814,12.0814,11.9863,12.0053,650784.0
2019-03-22 13:00:00,18.94,18.96,18.89,18.92,402451.0,12.0117,12.0244,11.98,11.999,402451.0
2019-03-22 13:30:00,18.92,19.0,18.92,18.98,180726.0,11.999,12.0497,11.999,12.037,180726.0
2019-03-22 14:00:00,18.99,19.04,18.95,18.96,990962.0,12.0434,12.0751,12.018,12.0244,990962.0
2019-03-22 14:30:00,18.95,18.99,18.92,18.95,860588.0,12.018,12.0434,11.999,12.018,860588.0
2019-03-22 15:00:00,18.95,18.97,18.92,18.92,393156.0,12.018,12.0307,11.999,11.999,393156.0
2019-03-22 15:30:00,18.93,18.95,18.91,18.93,611808.0,12.0053,12.018,11.9926,12.0053,611808.0
2019-03-25 09:30:00,18.89,18.97,18.82,18.83,653860.0,11.98,12.0307,11.9356,11.9419,653860.0
2019-03-25 10:00:00,18.82,18.86,18.78,18.8,481465.0,11.9356,11.9609,11.9102,11.9229,481465.0
2019-03-25 10:30:00,18.8,18.86,18.75,18.76,304237.0,11.9229,11.9609,11.8912,11.8975,304237.0
2019-03-25 11:00:00,18.76,18.79,18.73,18.78,440152.0,11.8975,11.9165,11.8785,11.9102,440152.0
2019-03-25 11:30:00,18.77,18.78,18.61,18.62,518391.0,11.9039,11.9102,11.8024,11.8087,518391.0
2019-03-25 12:00:00,18.62,18.66,18.56,18.63,528811.0,11.8087,11.8341,11.7707,11.8151,528811.0
2019-03-25 12:30:00,18.63,18.63,18.56,18.59,449526.0,11.8151,11.8151,11.7707,11.7897,449526.0
2019-03-25 13:00:00,18.58,18.59,18.54,18.56,256457.0,11.7834,11.7897,11.758,11.7707,256457.0
2019-03-25 13:30:00,18.55,18.58,18.51,18.53,289284.0,11.7643,11.7834,11.739,11.7517,289284.0
2019-03-25 14:00:00,18.53,18.55,18.52,18.54,365281.0,11.7517,11.7643,11.7453,11.758,365281.0
2019-03-25 14:30:00,18.54,18.56,18.53,18.56,242032.0,11.758,11.7707,11.7517,11.7707,242032.0
2019-03-25 15:00:00,18.55,18.57,18.54,18.56,311425.0,11.7643,11.777,11.758,11.7707,311425.0
2019-03-25 15:30:00,18.55,18.6,18.54,18.6,820771.0,11.7643,11.796,11.758,11.796,820771.0
2019-03-26 09:30:00,18.8,18.91,18.78,18.86,737738.0,11.9229,11.9926,11.9102,11.9609,737738.0
2019-03-26 10:00:00,18.85,18.87,18.79,18.84,493614.0,11.9546,11.9673,11.9165,11.9483,493614.0
2019-03-26 10:30:00,18.84,18.86,18.79,18.85,322284.0,11.9483,11.9609,11.9165,11.9546,322284.0
2019-03-26 11:00:00,18.85,18.88,18.77,18.78,235316.0,11.9546,11.9736,11.9039,11.9102,235316.0
2019-03-26 11:30:00,18.77,18.82,18.76,18.8,317049.0,11.9039,11.9356,11.8975,11.9229,317049.0
2019-03-26 12:00:00,18.8,18.83,18.78,18.81,366178.0,11.9229,11.9419,11.9102,11.9292,366178.0
2019-03-26 12:30:00,18.81,18.82,18.74,18.78,200700.0,11.9292,11.9356,11.8848,11.9102,200700.0
2019-03-26 13:00:00,18.78,18.84,18.77,18.8,146010.0,11.9102,11.9483,11.9039,11.9229,146010.0
2019-03-26 13:30:00,18.8,18.84,18.79,18.83,115805.0,11.9229,11.9483,11.9165,11.9419,115805.0
2019-03-26 14:00:00,18.82,18.85,18.79,18.79,140222.0,11.9356,11.9546,11.9165,11.9165,140222.0
2019-03-26 14:30:00,18.79,18.83,18.78,18.82,131684.0,11.9165,11.9419,11.9102,11.9356,131684.0
2019-03-26 15:00:00,18.82,18.84,18.8,18.83,215206.0,11.9356,11.9483,11.9229,11.9419,215206.0
2019-03-26 15:30:00,18.84,18.9,18.83,18.87,494708.0,11.9483,11.9863,11.9419,11.9673,494708.0
2019-03-27 09:30:00,18.76,18.78,18.65,18.65,335543.0,11.8975,11.9102,11.8278,11.8278,335543.0
2019-03-27 10:00:00,18.65,18.73,18.63,18.69,229974.0,11.8278,11.8785,11.8151,11.8531,229974.0
2019-03-27 10:30:00,18.68,18.7,18.61,18.64,197824.0,11.8468,11.8595,11.8024,11.8214,197824.0
2019-03-27 11:00:00,18.64,18.66,18.61,18.62,184151.0,11.8214,11.8341,11.8024,11.8087,184151.0
2019-03-27 11:30:00,18.61,18.62,18.54,18.56,225883.0,11.8024,11.8087,11.758,11.7707,225883.0
2019-03-27 12:00:00,18.55,18.63,18.55,18.62,297487.0,11.7643,11.8151,11.7643,11.8087,297487.0
2019-03-27 12:30:00,18.62,18.66,18.58,18.64,291820.0,11.8087,11.8341,11.7834,11.8214,291820.0
2019-03-27 13:00:00,18.64,18.69,18.63,18.68,145222.0,11.8214,11.8531,11.8151,11.8468,145222.0
2019-03-27 13:30:00,18.68,18.68,18.62,18.64,174527.0,11.8468,11.8468,11.8087,11.8214,174527.0
2019-03-27 14:00:00,18.64,18.64,18.61,18.62,169500.0,11.8214,11.8214,11.8024,11.8087,169500.0
2019-03-27 14:30:00,18.62,18.64,18.59,18.64,213751.0,11.8087,11.8214,11.7897,11.8214,213751.0
2019-03-27 15:00:00,18.64,18.64,18.61,18.63,154917.0,11.8214,11.8214,11.8024,11.8151,154917.0
2019-03-27 15:30:00,18.63,18.65,18.58,18.58,447859.0,11.8151,11.8278,11.7834,11.7834,447859.0
2019-03-28 09:30:00,18.41,18.43,18.37,18.4,480425.0,11.6755,11.6882,11.6502,11.6692,480425.0
2019-03-28 10:00:00,18.4,18.41,18.3,18.31,237077.0,11.6692,11.6755,11.6058,11.6121,237077.0
2019-03-28 10:30:00,18.32,18.32,18.24,18.27,278039.0,11.6185,11.6185,11.5677,11.5868,278039.0
2019-03-28 11:00:00,18.27,18.27,18.15,18.16,352119.0,11.5868,11.5868,11.5107,11.517,352119.0
2019-03-28 11:30:00,18.16,18.21,18.12,18.14,286018.0,11.517,11.5487,11.4916,11.5043,286018.0
2019-03-28 12:00:00,18.14,18.15,18.04,18.07,396941.0,11.5043,11.5107,11.4409,11.4599,396941.0
2019-03-28 12:30:00,18.07,18.09,18.05,18.09,248891.0,11.4599,11.4726,11.4472,11.4726,248891.0
2019-03-28 13:00:00,18.09,18.14,18.08,18.12,176853.0,11.4726,11.5043,11.4663,11.4916,176853.0
2019-03-28 13:30:00,18.12,18.17,18.11,18.17,130213.0,11.4916,11.5233,11.4853,11.5233,130213.0
2019-03-28 14:00:00,18.17,18.18,18.15,18.17,158781.0,11.5233,11.5297,11.5107,11.5233,158781.0
2019-03-28 14:30:00,18.18,18.18,18.11,18.13,157481.0,11.5297,11.5297,11.4853,11.498,157481.0
2019-03-28 15:00:00,18.12,18.13,18.1,18.13,116010.0,11.4916,11.498,11.4789,11.498,116010.0
2019-03-28 15:30:00,18.13,18.16,18.11,18.13,559173.0,11.498,11.517,11.4853,11.498,559173.0
2019-03-29 09:30:00,18.07,18.14,18.02,18.14,333807.0,11.4599,11.5043,11.4282,11.5043,333807.0
2019-03-29 10:00:00,18.14,18.16,18.1,18.12,421635.0,11.5043,11.517,11.4789,11.4916,421635.0
2019-03-29 10:30:00,18.12,18.13,17.96,18.05,446265.0,11.4916,11.498,11.3902,11.4472,446265.0
2019-03-29 11:00:00,18.06,18.14,18.03,18.12,247289.0,11.4536,11.5043,11.4346,11.4916,247289.0
2019-03-29 11:30:00,18.12,18.14,18.05,18.08,265330.0,11.4916,11.5043,11.4472,11.4663,265330.0
2019-03-29 12:00:00,18.09,18.13,18.07,18.12,343378.0,11.4726,11.498,11.4599,11.4916,343378.0
2019-03-29 12:30:00,18.13,18.16,18.11,18.14,241797.0,11.498,11.517,11.4853,11.5043,241797.0
2019-03-29 13:00:00,18.14,18.14,18.11,18.11,159700.0,11.5043,11.5043,11.4853,11.4853,159700.0
2019-03-29 13:30:00,18.11,18.16,18.1,18.13,178119.0,11.4853,11.517,11.4789,11.498,178119.0
2019-03-29 14:00:00,18.14,18.17,18.12,18.14,82149.0,11.5043,11.5233,11.4916,11.5043,82149.0
2019-03-29 14:30:00,18.15,18.17,18.12,18.17,186972.0,11.5107,11.5233,11.4916,11.5233,186972.0
2019-03-29 15:00:00,18.17,18.19,18.15,18.15,244887.0,11.5233,11.536,11.5107,11.5107,244887.0
2019-03-29 15:30:00,18.15,18.19,18.15,18.18,445673.0,11.5107,11.536,11.5107,11.5297,445673.0
2019-04-01 09:30:00,18.56,18.6,18.46,18.51,819067.0,11.7707,11.796,11.7073,11.739,819067.0
2019-04-01 10:00:00,18.52,18.56,18.5,18.55,332510.0,11.7453,11.7707,11.7326,11.7643,332510.0
2019-04-01 10:30:00,18.56,18.63,18.53,18.62,346124.0,11.7707,11.8151,11.7517,11.8087,346124.0
2019-04-01 11:00:00,18.61,18.62,18.56,18.6,315483.0,11.8024,11.8087,11.7707,11.796,315483.0
2019-04-01 11:30:00,18.61,18.63,18.59,18.63,283284.0,11.8024,11.8151,11.7897,11.8151,283284.0
2019-04-01 12:00:00,18.63,18.66,18.6,18.66,235985.0,11.8151,11.8341,11.796,11.8341,235985.0
2019-04-01 12:30:00,18.66,18.67,18.63,18.65,132991.0,11.8341,11.8404,11.8151,11.8278,132991.0
2019-04-01 13:00:00,18.65,18.68,18.64,18.66,165346.0,11.8278,11.8468,11.8214,11.8341,165346.0
2019-04-01 13:30:00,18.66,18.67,18.65,18.66,134449.0,11.8341,11.8404,11.8278,11.8341,134449.0
2019-04-01 14:00:00,18.66,18.67,18.66,18.66,124026.0,11.8341,11.8404,11.8341,11.8341,124026.0
2019-04-01 14:30:00,18.66,18.67,18.61,18.63,182866.0,11.8341,11.8404,11.8024,11.8151,182866.0
2019-04-01 15:00:00,18.63,18.63,18.6,18.62,205203.0,11.8151,11.8151,11.796,11.8087,205203.0
2019-04-01 15:30:00,18.62,18.63,18.59,18.61,494940.0,11.8087,11.8151,11.7897,11.8024,494940.0
2019-04-02 09:30:00,18.47,18.55,18.45,18.54,363117.0,11.7136,11.7643,11.7009,11.758,363117.0
2019-04-02 10:00:00,18.54,18.55,18.48,18.51,237984.0,11.758,11.7643,11.7199,11.739,237984.0
2019-04-02 10:30:00,18.51,18.52,18.45,18.45,288141.0,11.739,11.7453,11.7009,11.7009,288141.0
2019-04-02 11:00:00,18.46,18.48,18.44,18.47,382312.0,11.7073,11.7199,11.6946,11.7136,382312.0
2019-04-02 11:30:00,18.47,18.51,18.43,18.46,344851.0,11.7136,11.739,11.6882,11.7073,344851.0
2019-04-02 12:00:00,18.46,18.48,18.45,18.47,137479.0,11.7073,11.7199,11.7009,11.7136,137479.0
2019-04-02 12:30:00,18.48,18.53,18.46,18.53,116194.0,11.7199,11.7517,11.7073,11.7517,116194.0
2019-04-02 13:00:00,18.53,18.58,18.51,18.57,122806.0,11.7517,11.7834,11.739,11.777,122806.0
2019-04-02 13:30:00,18.57,18.59,18.53,18.55,197300.0,11.777,11.7897,11.7517,11.7643,197300.0
2019-04-02 14:00:00,18.55,18.56,18.53,18.56,126482.0,11.7643,11.7707,11.7517,11.7707,126482.0
2019-04-02 14:30:00,18.56,18.58,18.54,18.57,113610.0,11.7707,11.7834,11.758,11.777,113610.0
2019-04-02 15:00:00,18.56,18.58,18.55,18.57,142528.0,11.7707,11.7834,11.7643,11.777,142528.0
2019-04-02 15:30:00,18.57,18.57,18.54,18.55,328791.0,11.777,11.777,11.758,11.7643,328791.0
2019-04-03 09:30:00,18.8,18.84,18.79,18.84,530082.0,11.9229,11.9483,11.9165,11.9483,530082.0
2019-04-03 10:00:00,18.84,18.9,18.82,18.89,305061.0,11.9483,11.9863,11.9356,11.98,305061.0
2019-04-03 10:30:00,18.89,18.89,18.85,18.87,204111.0,11.98,11.98,11.9546,11.9673,204111.0
2019-04-03 11:00:00,18.87,18.88,18.82,18.85,295554.0,11.9673,11.9736,11.9356,11.9546,295554.0
2019-04-03 11:30:00,18.86,18.86,18.8,18.85,258191.0,11.9609,11.9609,11.9229,11.9546,258191.0
2019-04-03 12:00:00,18.85,18.9,18.85,18.87,156195.0,11.9546,11.9863,11.9546,11.9673,156195.0
2019-04-03 12:30:00,18.87,18.9,18.86,18.87,112485.0,11.9673,11.9863,11.9609,11.9673,112485.0
2019-04-03 13:00:00,18.87,18.9,18.85,18.89,143257.0,11.9673,11.9863,11.9546,11.98,143257.0
2019-04-03 13:30:00,18.89,18.92,18.84,18.86,173705.0,11.98,11.999,11.9483,11.9609,173705.0
2019-04-03 14:00:00,18.86,18.86,18.81,18.85,169029.0,11.9609,11.9609,11.9292,11.9546,169029.0
2019-04-03 14:30:00,18.85,18.88,18.81,18.87,150541.0,11.9546,11.9736,11.9292,11.9673,150541.0
2019-04-03 15:00:00,18.86,18.88,18.82,18.85,208941.0,11.9609,11.9736,11.9356,11.9546,208941.0
2019-04-03 15:30:00,18.84,18.89,18.83,18.87,404918.0,11.9483,11.98,11.9419,11.9673,404918.0
2019-04-04 09:30:00,18.79,18.86,18.78,18.85,355026.0,11.9165,11.9609,11.9102,11.9546,355026.0
2019-04-04 10:00:00,18.85,18.91,18.84,18.89,363843.0,11.9546,11.9926,11.9483,11.98,363843.0
2019-04-04 10:30:00,18.89,18.94,18.87,18.89,298080.0,11.98,12.0117,11.9673,11.98,298080.0
2019-04-04 11:00:00,18.9,18.92,18.85,18.89,307121.0,11.9863,11.999,11.9546,11.98,307121.0
2019-04-04 11:30:00,18.88,18.88,18.85,18.85,120465.0,11.9736,11.9736,11.9546,11.9546,120465.0
2019-04-04 12:00:00,18.85,18.9,18.84,18.89,148808.0,11.9546,11.9863,11.9483,11.98,148808.0
2019-04-04 12:30:00,18.88,18.91,18.88,18.9,75736.0,11.9736,11.9926,11.9736,11.9863,75736.0
2019-04-04 13:00:00,18.91,18.91,18.89,18.91,143899.0,11.9926,11.9926,11.98,11.9926,143899.0
2019-04-04 13:30:00,18.9,18.91,18.89,18.91,90798.0,11.9863,11.9926,11.98,11.9926,90798.0
2019-04-04 14:00:00,18.9,18.91,18.87,18.87,98703.0,11.9863,11.9926,11.9673,11.9673,98703.0
2019-04-04 14:30:00,18.88,18.89,18.86,18.88,113441.0,11.9736,11.98,11.9609,11.9736,113441.0
2019-04-04 15:00:00,18.88,18.9,18.87,18.88,133363.0,11.9736,11.9863,11.9673,11.9736,133363.0
2019-04-04 15:30:00,18.88,18.89,18.86,18.87,325478.0,11.9736,11.98,11.9609,11.9673,325478.0
2019-04-05 09:30:00,18.31,18.33,18.23,18.28,741939.0,11.6121,11.6248,11.5614,11.5931,741939.0
2019-04-05 10:00:00,18.28,18.39,18.27,18.36,448372.0,11.5931,11.6629,11.5868,11.6438,448372.0
2019-04-05 10:30:00,18.36,18.38,18.32,18.35,278821.0,11.6438,11.6565,11.6185,11.6375,278821.0
2019-04-05 11:00:00,18.35,18.36,18.32,18.35,287078.0,11.6375,11.6438,11.6185,11.6375,287078.0
2019-04-05 11:30:00,18.34,18.37,18.33,18.35,194776.0,11.6312,11.6502,11.6248,11.6375,194776.0
2019-04-05 12:00:00,18.34,18.35,18.32,18.34,167511.0,11.6312,11.6375,11.6185,11.6312,167511.0
2019-04-05 12:30:00,18.34,18.38,18.32,18.37,229038.0,11.6312,11.6565,11.6185,11.6502,229038.0
2019-04-05 13:00:00,18.37,18.4,18.36,18.39,122704.0,11.6502,11.6692,11.6438,11.6629,122704.0
2019-04-05 13:30:00,18.39,18.4,18.38,18.38,115517.0,11.6629,11.6692,11.6565,11.6565,115517.0
2019-04-05 14:00:00,18.38,18.39,18.34,18.35,155691.0,11.6565,11.6629,11.6312,11.6375,155691.0
2019-04-05 14:30:00,18.34,18.36,18.34,18.35,137424.0,11.6312,11.6438,11.6312,11.6375,137424.0
2019-04-05 15:00:00,18.35,18.37,18.34,18.36,168895.0,11.6375,11.6502,11.6312,11.6438,168895.0
2019-04-05 15:30:00,18.36,18.36,18.32,18.35,601603.0,11.6438,11.6438,11.6185,11.6375,601603.0
2019-04-08 09:30:00,18.39,18.4,18.28,18.34,432848.0,11.6629,11.6692,11.5931,11.6312,432848.0
2019-04-08 10:00:00,18.34,18.36,18.29,18.3,248964.0,11.6312,11.6438,11.5994,11.6058,248964.0
2019-04-08 10:30:00,18.29,18.31,18.27,18.28,203325.0,11.5994,11.6121,11.5868,11.5931,203325.0
2019-04-08 11:00:00,18.27,18.29,18.22,18.23,347061.0,11.5868,11.5994,11.555,11.5614,347061.0
2019-04-08 11:30:00,18.23,18.3,18.22,18.29,202587.0,11.5614,11.6058,11.555,11.5994,202587.0
2019-04-08 12:00:00,18.3,18.34,18.29,18.33,144209.0,11.6058,11.6312,11.5994,11.6248,144209.0
2019-04-08 12:30:00,18.34,18.34,18.33,18.33,79231.0,11.6312,11.6312,11.6248,11.6248,79231.0
2019-04-08 13:00:00,18.33,18.34,18.33,18.33,62309.0,11.6248,11.6312,11.6248,11.6248,62309.0
2019-04-08 13:30:00,18.33,18.34,18.32,18.32,73300.0,11.6248,11.6312,11.6185,11.6185,73300.0
2019-04-08 14:00:00,18.32,18.33,18.32,18.32,85329.0,11.6185,11.6248,11.6185,11.6185,85329.0
2019-04-08 14:30:00,18.32,18.33,18.3,18.3,161837.0,11.6185,11.6248,11.6058,11.6058,161837.0
2019-04-08 15:00:00,18.3,18.31,18.3,18.3,108522.0,11.6058,11.6121,11.6058,11.6058,108522.0
2019-04-08 15:30:00,18.3,18.35,18.3,18.35,367220.0,11.6058,11.6375,11.6058,11.6375,367220.0
2019-04-09 09:30:00,18.36,18.36,18.29,18.34,352513.0,11.6438,11.6438,11.5994,11.6312,352513.0
2019-04-09 10:00:00,18.34,18.38,18.32,18.34,203573.0,11.6312,11.6565,11.6185,11.6312,203573.0
2019-04-09 10:30:00,18.34,18.34,18.28,18.31,193569.0,11.6312,11.6312,11.5931,11.6121,193569.0
2019-04-09 11:00:00,18.3,18.35,18.3,18.33,177195.0,11.6058,11.6375,11.6058,11.6248,177195.0
2019-04-09 11:30:00,18.33,18.33,18.29,18.32,277718.0,11.6248,11.6248,11.5994,11.6185,277718.0
2019-04-09 12:00:00,18.32,18.33,18.31,18.32,68350.0,11.6185,11.6248,11.6121,11.6185,68350.0
2019-04-09 12:30:00,18.31,18.32,18.31,18.32,46294.0,11.6121,11.6185,11.6121,11.6185,46294.0
2019-04-09 13:00:00,18.31,18.32,18.27,18.28,99713.0,11.6121,11.6185,11.5868,11.5931,99713.0
2019-04-09 13:30:00,18.28,18.29,18.27,18.29,102504.0,11.5931,11.5994,11.5868,11.5994,102504.0
2019-04-09 14:00:00,18.3,18.31,18.27,18.29,68735.0,11.6058,11.6121,11.5868,11.5994,68735.0
2019-04-09 14:30:00,18.29,18.29,18.27,18.29,144448.0,11.5994,11.5994,11.5868,11.5994,144448.0
2019-04-09 15:00:00,18.29,18.29,18.28,18.28,132972.0,11.5994,11.5994,11.5931,11.5931,132972.0
2019-04-09 15:30:00,18.29,18.3,18.27,18.29,348211.0,11.5994,11.6058,11.5868,11.5994,348211.0
2019-04-10 09:30:00,18.3,18.35,18.25,18.29,392695.0,11.6058,11.6375,11.5741,11.5994,392695.0
2019-04-10 10:00:00,18.3,18.31,18.23,18.25,317828.0,11.6058,11.6121,11.5614,11.5741,317828.0
2019-04-10 10:30:00,18.26,18.28,18.24,18.26,306193.0,11.5804,11.5931,11.5677,11.5804,306193.0
2019-04-10 11:00:00,18.26,18.31,18.25,18.29,697319.0,11.5804,11.6121,11.5741,11.5994,697319.0
2019-04-10 11:30:00,18.29,18.31,18.27,18.28,251090.0,11.5994,11.6121,11.5868,11.5931,251090.0
2019-04-10 12:00:00,18.28,18.32,18.27,18.32,143437.0,11.5931,11.6185,11.5868,11.6185,143437.0
2019-04-10 12:30:00,18.32,18.32,18.27,18.28,104173.0,11.6185,11.6185,11.5868,11.5931,104173.0
2019-04-10 13:00:00,18.28,18.3,18.27,18.29,144063.0,11.5931,11.6058,11.5868,11.5994,144063.0
2019-04-10 13:30:00,18.29,18.29,18.27,18.29,124825.0,11.5994,11.5994,11.5868,11.5994,124825.0
2019-04-10 14:00:00,18.28,18.29,18.25,18.28,119033.0,11.5931,11.5994,11.5741,11.5931,119033.0
2019-04-10 14:30:00,18.27,18.28,18.26,18.27,97970.0,11.5868,11.5931,11.5804,11.5868,97970.0
2019-04-10 15:00:00,18.27,18.27,18.26,18.27,93994.0,11.5868,11.5868,11.5804,11.5868,93994.0
2019-04-10 15:30:00,18.27,18.27,18.24,18.25,307209.0,11.5868,11.5868,11.5677,11.5741,307209.0
2019-04-11 09:30:00,18.2,18.22,18.12,18.12,385667.0,11.5424,11.555,11.4916,11.4916,385667.0
2019-04-11 10:00:00,18.13,18.13,18.0,18.04,420116.0,11.498,11.498,11.4155,11.4409,420116.0
2019-04-11 10:30:00,18.03,18.06,18.01,18.05,214236.0,11.4346,11.4536,11.4219,11.4472,214236.0
2019-04-11 11:00:00,18.04,18.08,18.0,18.02,465619.0,11.4409,11.4663,11.4155,11.4282,465619.0
2019-04-11 11:30:00,18.02,18.07,18.01,18.07,580254.0,11.4282,11.4599,11.4219,11.4599,580254.0
2019-04-11 12:00:00,18.06,18.09,18.06,18.07,206524.0,11.4536,11.4726,11.4536,11.4599,206524.0
2019-04-11 12:30:00,18.07,18.11,18.06,18.1,202026.0,11.4599,11.4853,11.4536,11.4789,202026.0
2019-04-11 13:00:00,18.1,18.13,18.1,18.1,207029.0,11.4789,11.498,11.4789,11.4789,207029.0
2019-04-11 13:30:00,18.11,18.12,18.09,18.12,186196.0,11.4853,11.4916,11.4726,11.4916,186196.0
2019-04-11 14:00:00,18.12,18.12,18.07,18.1,422847.0,11.4916,11.4916,11.4599,11.4789,422847.0
2019-04-11 14:30:00,18.09,18.11,18.04,18.05,388211.0,11.4726,11.4853,11.4409,11.4472,388211.0
2019-04-11 15:00:00,18.05,18.09,18.04,18.08,254408.0,11.4472,11.4726,11.4409,11.4663,254408.0
2019-04-11 15:30:00,18.07,18.09,18.07,18.07,311948.0,11.4599,11.4726,11.4599,11.4599,311948.0
2019-04-12 09:30:00,18.33,18.39,18.31,18.38,666548.0,11.6248,11.6629,11.6121,11.6565,666548.0
2019-04-12 10:00:00,18.38,18.38,18.31,18.31,288505.0,11.6565,11.6565,11.6121,11.6121,288505.0
2019-04-12 10:30:00,18.31,18.36,18.31,18.32,214479.0,11.6121,11.6438,11.6121,11.6185,214479.0
2019-04-12 11:00:00,18.32,18.36,18.31,18.36,232541.0,11.6185,11.6438,11.6121,11.6438,232541.0
2019-04-12 11:30:00,18.36,18.4,18.33,18.38,233189.0,11.6438,11.6692,11.6248,11.6565,233189.0
2019-04-12 12:00:00,18.37,18.42,18.37,18.4,124820.0,11.6502,11.6819,11.6502,11.6692,124820.0
2019-04-12 12:30:00,18.41,18.42,18.39,18.41,136087.0,11.6755,11.6819,11.6629,11.6755,136087.0
2019-04-12 13:00:00,18.41,18.43,18.4,18.41,117074.0,11.6755,11.6882,11.6692,11.6755,117074.0
2019-04-12 13:30:00,18.41,18.42,18.38,18.38,182830.0,11.6755,11.6819,11.6565,11.6565,182830.0
2019-04-12 14:00:00,18.39,18.41,18.38,18.38,91964.0,11.6629,11.6755,11.6565,11.6565,91964.0
2019-04-12 14:30:00,18.39,18.39,18.36,18.37,113537.0,11.6629,11.6629,11.6438,11.6502,113537.0
2019-04-12 15:00:00,18.37,18.38,18.33,18.33,195008.0,11.6502,11.6565,11.6248,11.6248,195008.0
2019-04-12 15:30:00,18.33,18.36,18.32,18.34,279136.0,11.6248,11.6438,11.6185,11.6312,279136.0
2019-04-15 09:30:00,18.52,18.53,18.45,18.52,759854.0,11.7453,11.7517,11.7009,11.7453,759854.0
2019-04-15 10:00:00,18.52,18.61,18.51,18.6,229652.0,11.7453,11.8024,11.739,11.796,229652.0
2019-04-15 10:30:00,18.6,18.67,18.59,18.62,254050.0,11.796,11.8404,11.7897,11.8087,254050.0
2019-04-15 11:00:00,18.62,18.67,18.59,18.66,326677.0,11.8087,11.8404,11.7897,11.8341,326677.0
2019-04-15 11:30:00,18.66,18.67,18.63,18.63,115134.0,11.8341,11.8404,11.8151,11.8151,115134.0
2019-04-15 12:00:00,18.64,18.65,18.62,18.64,80173.0,11.8214,11.8278,11.8087,11.8214,80173.0
2019-04-15 12:30:00,18.64,18.65,18.63,18.65,90652.0,11.8214,11.8278,11.8151,11.8278,90652.0
2019-04-15 13:00:00,18.65,18.66,18.64,18.66,90812.0,11.8278,11.8341,11.8214,11.8341,90812.0
2019-04-15 13:30:00,18.66,18.67,18.64,18.65,148256.0,11.8341,11.8404,11.8214,11.8278,148256.0
2019-04-15 14:00:00,18.65,18.67,18.63,18.64,187825.0,11.8278,11.8404,11.8151,11.8214,187825.0
2019-04-15 14:30:00,18.64,18.65,18.61,18.63,174062.0,11.8214,11.8278,11.8024,11.8151,174062.0
2019-04-15 15:00:00,18.63,18.65,18.62,18.63,273657.0,11.8151,11.8278,11.8087,11.8151,273657.0
2019-04-15 15:30:00,18.63,18.65,18.59,18.62,564665.0,11.8151,11.8278,11.7897,11.8087,564665.0
2019-04-16 09:30:00,18.77,18.78,18.68,18.74,360198.0,11.9039,11.9102,11.8468,11.8848,360198.0
2019-04-16 10:00:00,18.73,18.74,18.63,18.64,154226.0,11.8785,11.8848,11.8151,11.8214,154226.0
2019-04-16 10:30:00,18.64,18.68,18.6,18.6,207333.0,11.8214,11.8468,11.796,11.796,207333.0
2019-04-16 11:00:00,18.61,18.63,18.56,18.58,245850.0,11.8024,11.8151,11.7707,11.7834,245850.0
2019-04-16 11:30:00,18.57,18.58,18.55,18.58,189417.0,11.777,11.7834,11.7643,11.7834,189417.0
2019-04-16 12:00:00,18.57,18.6,18.57,18.6,110264.0,11.777,11.796,11.777,11.796,110264.0
2019-04-16 12:30:00,18.6,18.6,18.57,18.58,101425.0,11.796,11.796,11.777,11.7834,101425.0
2019-04-16 13:00:00,18.58,18.6,18.57,18.59,133149.0,11.7834,11.796,11.777,11.7897,133149.0
2019-04-16 13:30:00,18.58,18.59,18.57,18.59,107012.0,11.7834,11.7897,11.777,11.7897,107012.0
2019-04-16 14:00:00,18.59,18.6,18.57,18.59,164298.0,11.7897,11.796,11.777,11.7897,164298.0
2019-04-16 14:30:00,18.59,18.6,18.58,18.6,78509.0,11.7897,11.796,11.7834,11.796,78509.0
2019-04-16 15:00:00,18.6,18.62,18.59,18.62,118611.0,11.796,11.8087,11.7897,11.8087,118611.0
2019-04-16 15:30:00,18.62,18.63,18.58,18.59,526880.0,11.8087,11.8151,11.7834,11.7897,526880.0
2019-04-17 09:30:00,18.69,18.7,18.61,18.66,467702.0,11.8531,11.8595,11.8024,11.8341,467702.0
2019-04-17 10:00:00,18.65,18.66,18.61,18.62,281585.0,11.8278,11.8341,11.8024,11.8087,281585.0
2019-04-17 10:30:00,18.62,18.71,18.61,18.68,224646.0,11.8087,11.8658,11.8024,11.8468,224646.0
2019-04-17 11:00:00,18.68,18.71,18.67,18.69,475019.0,11.8468,11.8658,11.8404,11.8531,475019.0
2019-04-17 11:30:00,18.68,18.73,18.64,18.71,435904.0,11.8468,11.8785,11.8214,11.8658,435904.0
2019-04-17 12:00:00,18.7,18.71,18.68,18.71,180944.0,11.8595,11.8658,11.8468,11.8658,180944.0
2019-04-17 12:30:00,18.71,18.74,18.7,18.72,100676.0,11.8658,11.8848,11.8595,11.8721,100676.0
2019-04-17 13:00:00,18.72,18.75,18.71,18.75,91332.0,11.8721,11.8912,11.8658,11.8912,91332.0
2019-04-17 13:30:00,18.75,18.78,18.74,18.77,124825.0,11.8912,11.9102,11.8848,11.9039,124825.0
2019-04-17 14:00:00,18.76,18.79,18.71,18.71,189452.0,11.8975,11.9165,11.8658,11.8658,189452.0
2019-04-17 14:30:00,18.71,18.73,18.71,18.72,69413.0,11.8658,11.8785,11.8658,11.8721,69413.0
2019-04-17 15:00:00,18.73,18.74,18.72,18.73,133019.0,11.8785,11.8848,11.8721,11.8785,133019.0
2019-04-17 15:30:00,18.73,18.74,18.71,18.71,447172.0,11.8785,11.8848,11.8658,11.8658,447172.0
2019-04-18 09:30:00,18.56,18.58,18.47,18.48,393855.0,11.7707,11.7834,11.7136,11.7199,393855.0
2019-04-18 10:00:00,18.48,18.51,18.45,18.47,236736.0,11.7199,11.739,11.7009,11.7136,236736.0
2019-04-18 10:30:00,18.46,18.52,18.44,18.52,269046.0,11.7073,11.7453,11.6946,11.7453,269046.0
2019-04-18 11:00:00,18.52,18.54,18.46,18.49,153484.0,11.7453,11.758,11.7073,11.7263,153484.0
2019-04-18 11:30:00,18.49,18.55,18.48,18.54,147699.0,11.7263,11.7643,11.7199,11.758,147699.0
2019-04-18 12:00:00,18.54,18.55,18.52,18.54,93932.0,11.758,11.7643,11.7453,11.758,93932.0
2019-04-18 12:30:00,18.55,18.57,18.54,18.55,72908.0,11.7643,11.777,11.758,11.7643,72908.0
2019-04-18 13:00:00,18.54,18.57,18.54,18.55,126222.0,11.758,11.777,11.758,11.7643,126222.0
2019-04-18 13:30:00,18.55,18.56,18.53,18.55,72203.0,11.7643,11.7707,11.7517,11.7643,72203.0
2019-04-18 14:00:00,18.55,18.57,18.54,18.55,88764.0,11.7643,11.777,11.758,11.7643,88764.0
2019-04-18 14:30:00,18.55,18.57,18.54,18.56,110543.0,11.7643,11.777,11.758,11.7707,110543.0
2019-04-18 15:00:00,18.57,18.57,18.54,18.55,118134.0,11.777,11.777,11.758,11.7643,118134.0
2019-04-18 15:30:00,18.55,18.57,18.51,18.51,368701.0,11.7643,11.777,11.739,11.739,368701.0
2019-04-22 09:30:00,18.51,18.53,18.44,18.49,279314.0,11.739,11.7517,11.6946,11.7263,279314.0
2019-04-22 10:00:00,18.5,18.5,18.46,18.49,118913.0,11.7326,11.7326,11.7073,11.7263,118913.0
2019-04-22 10:30:00,18.49,18.51,18.46,18.47,122933.0,11.7263,11.739,11.7073,11.7136,122933.0
2019-04-22 11:00:00,18.47,18.48,18.44,18.46,94007.0,11.7136,11.7199,11.6946,11.7073,94007.0
2019-04-22 11:30:00,18.46,18.51,18.46,18.46,127850.0,11.7073,11.739,11.7073,11.7073,127850.0
2019-04-22 12:00:00,18.46,18.47,18.44,18.45,114436.0,11.7073,11.7136,11.6946,11.7009,114436.0
2019-04-22 12:30:00,18.45,18.46,18.43,18.43,98665.0,11.7009,11.7073,11.6882,11.6882,98665.0
2019-04-22 13:00:00,18.44,18.44,18.42,18.42,99256.0,11.6946,11.6946,11.6819,11.6819,99256.0
2019-04-22 13:30:00,18.42,18.43,18.41,18.43,71117.0,11.6819,11.6882,11.6755,11.6882,71117.0
2019-04-22 14:00:00,18.43,18.43,18.41,18.41,66730.0,11.6882,11.6882,11.6755,11.6755,66730.0
2019-04-22 14:30:00,18.41,18.42,18.38,18.4,192454.0,11.6755,11.6819,11.6565,11.6692,192454.0
2019-04-22 15:00:00,18.39,18.42,18.38,18.4,126304.0,11.6629,11.6819,11.6565,11.6692,126304.0
2019-04-22 15:30:00,18.4,18.43,18.39,18.4,299349.0,11.6692,11.6882,11.6629,11.6692,299349.0
2019-04-23 09:30:00,18.48,18.49,18.43,18.45,532921.0,11.7199,11.7263,11.6882,11.7009,532921.0
2019-04-23 10:00:00,18.46,18.49,18.33,18.33,463889.0,11.7073,11.7263,11.6248,11.6248,463889.0
2019-04-23 10:30:00,18.34,18.35,18.28,18.31,355924.0,11.6312,11.6375,11.5931,11.6121,355924.0
2019-04-23 11:00:00,18.3,18.35,18.27,18.28,248346.0,11.6058,11.6375,11.5868,11.5931,248346.0
2019-04-23 11:30:00,18.27,18.28,18.22,18.23,186359.0,11.5868,11.5931,11.555,11.5614,186359.0
2019-04-23 12:00:00,18.23,18.25,18.21,18.25,214227.0,11.5614,11.5741,11.5487,11.5741,214227.0
2019-04-23 12:30:00,18.25,18.25,18.22,18.24,84580.0,11.5741,11.5741,11.555,11.5677,84580.0
2019-04-23 13:00:00,18.23,18.25,18.23,18.25,64274.0,11.5614,11.5741,11.5614,11.5741,64274.0
2019-04-23 13:30:00,18.25,18.27,18.23,18.25,108559.0,11.5741,11.5868,11.5614,11.5741,108559.0
2019-04-23 14:00:00,18.24,18.26,18.23,18.24,135489.0,11.5677,11.5804,11.5614,11.5677,135489.0
2019-04-23 14:30:00,18.24,18.28,18.23,18.26,131388.0,11.5677,11.5931,11.5614,11.5804,131388.0
2019-04-23 15:00:00,18.26,18.3,18.25,18.28,136325.0,11.5804,11.6058,11.5741,11.5931,136325.0
2019-04-23 15:30:00,18.29,18.31,18.27,18.31,401188.0,11.5994,11.6121,11.5868,11.6121,401188.0
2019-04-24 09:30:00,18.11,18.11,18.01,18.1,673631.0,11.4853,11.4853,11.4219,11.4789,673631.0
2019-04-24 10:00:00,18.09,18.15,18.05,18.14,295265.0,11.4726,11.5107,11.4472,11.5043,295265.0
2019-04-24 10:30:00,18.14,18.15,18.07,18.12,226049.0,11.5043,11.5107,11.4599,11.4916,226049.0
2019-04-24 11:00:00,18.12,18.13,18.04,18.05,219603.0,11.4916,11.498,11.4409,11.4472,219603.0
2019-04-24 11:30:00,18.05,18.08,18.03,18.04,204145.0,11.4472,11.4663,11.4346,11.4409,204145.0
2019-04-24 12:00:00,18.04,18.04,18.01,18.03,167765.0,11.4409,11.4409,11.4219,11.4346,167765.0
2019-04-24 12:30:00,18.02,18.02,18.0,18.01,147594.0,11.4282,11.4282,11.4155,11.4219,147594.0
2019-04-24 13:00:00,18.01,18.02,18.0,18.01,152361.0,11.4219,11.4282,11.4155,11.4219,152361.0
2019-04-24 13:30:00,18.01,18.02,18.0,18.01,231338.0,11.4219,11.4282,11.4155,11.4219,231338.0
2019-04-24 14:00:00,18.01,18.01,17.95,17.96,420334.0,11.4219,11.4219,11.3838,11.3902,420334.0
2019-04-24 14:30:00,17.97,17.99,17.95,17.98,154628.0,11.3965,11.4092,11.3838,11.4028,154628.0
2019-04-24 15:00:00,17.99,18.0,17.97,18.0,181576.0,11.4092,11.4155,11.3965,11.4155,181576.0
2019-04-24 15:30:00,18.0,18.01,17.97,17.97,546910.0,11.4155,11.4219,11.3965,11.3965,546910.0
2019-04-25 09:30:00,17.9,17.91,17.82,17.83,364184.0,11.3521,11.3584,11.3014,11.3077,364184.0
2019-04-25 10:00:00,17.83,17.89,17.82,17.85,232827.0,11.3077,11.3458,11.3014,11.3204,232827.0
2019-04-25 10:30:00,17.85,17.97,17.85,17.97,129811.0,11.3204,11.3965,11.3204,11.3965,129811.0
2019-04-25 11:00:00,17.97,18.01,17.96,17.98,208944.0,11.3965,11.4219,11.3902,11.4028,208944.0
2019-04-25 11:30:00,17.98,17.99,17.97,17.97,154117.0,11.4028,11.4092,11.3965,11.3965,154117.0
2019-04-25 12:00:00,17.98,17.99,17.92,17.93,107219.0,11.4028,11.4092,11.3648,11.3711,107219.0
2019-04-25 12:30:00,17.93,17.94,17.92,17.93,108044.0,11.3711,11.3775,11.3648,11.3711,108044.0
2019-04-25 13:00:00,17.93,17.96,17.93,17.95,81544.0,11.3711,11.3902,11.3711,11.3838,81544.0
2019-04-25 13:30:00,17.96,17.97,17.94,17.96,140733.0,11.3902,11.3965,11.3775,11.3902,140733.0
2019-04-25 14:00:00,17.96,17.97,17.95,17.96,94113.0,11.3902,11.3965,11.3838,11.3902,94113.0
2019-04-25 14:30:00,17.96,17.97,17.94,17.95,125352.0,11.3902,11.3965,11.3775,11.3838,125352.0
2019-04-25 15:00:00,17.94,17.96,17.94,17.95,110534.0,11.3775,11.3902,11.3775,11.3838,110534.0
2019-04-25 15:30:00,17.95,17.96,17.94,17.95,360294.0,11.3838,11.3902,11.3775,11.3838,360294.0
2019-04-26 09:30:00,18.27,18.31,18.21,18.23,499559.0,11.5868,11.6121,11.5487,11.5614,499559.0
2019-04-26 10:00:00,18.22,18.3,18.2,18.29,155112.0,11.555,11.6058,11.5424,11.5994,155112.0
2019-04-26 10:30:00,18.28,18.32,18.27,18.3,190539.0,11.5931,11.6185,11.5868,11.6058,190539.0
2019-04-26 11:00:00,18.3,18.36,18.26,18.35,252179.0,11.6058,11.6438,11.5804,11.6375,252179.0
2019-04-26 11:30:00,18.35,18.35,18.27,18.29,186164.0,11.6375,11.6375,11.5868,11.5994,186164.0
2019-04-26 12:00:00,18.28,18.34,18.28,18.34,79521.0,11.5931,11.6312,11.5931,11.6312,79521.0
2019-04-26 12:30:00,18.33,18.36,18.32,18.36,184848.0,11.6248,11.6438,11.6185,11.6438,184848.0
2019-04-26 13:00:00,18.36,18.36,18.31,18.32,280862.0,11.6438,11.6438,11.6121,11.6185,280862.0
2019-04-26 13:30:00,18.32,18.33,18.3,18.32,80095.0,11.6185,11.6248,11.6058,11.6185,80095.0
2019-04-26 14:00:00,18.31,18.32,18.27,18.31,80307.0,11.6121,11.6185,11.5868,11.6121,80307.0
2019-04-26 14:30:00,18.31,18.33,18.29,18.32,102428.0,11.6121,11.6248,11.5994,11.6185,102428.0
2019-04-26 15:00:00,18.32,18.35,18.31,18.32,131916.0,11.6185,11.6375,11.6121,11.6185,131916.0
2019-04-26 15:30:00,18.32,18.37,18.31,18.37,373741.0,11.6185,11.6502,11.6121,11.6502,373741.0
2019-04-29 09:30:00,18.49,18.54,18.47,18.54,372667.0,11.7263,11.758,11.7136,11.758,372667.0
2019-04-29 10:00:00,18.54,18.56,18.49,18.52,171716.0,11.758,11.7707,11.7263,11.7453,171716.0
2019-04-29 10:30:00,18.52,18.56,18.51,18.53,132773.0,11.7453,11.7707,11.739,11.7517,132773.0
2019-04-29 11:00:00,18.53,18.54,18.5,18.5,204099.0,11.7517,11.758,11.7326,11.7326,204099.0
2019-04-29 11:30:00,18.5,18.51,18.44,18.45,154472.0,11.7326,11.739,11.6946,11.7009,154472.0
2019-04-29 12:00:00,18.45,18.46,18.43,18.46,130108.0,11.7009,11.7073,11.6882,11.7073,130108.0
2019-04-29 12:30:00,18.46,18.49,18.45,18.48,96417.0,11.7073,11.7263,11.7009,11.7199,96417.0
2019-04-29 13:00:00,18.49,18.53,18.48,18.52,181360.0,11.7263,11.7517,11.7199,11.7453,181360.0
2019-04-29 13:30:00,18.52,18.52,18.47,18.48,91132.0,11.7453,11.7453,11.7136,11.7199,91132.0
2019-04-29 14:00:00,18.48,18.5,18.48,18.49,85054.0,11.7199,11.7326,11.7199,11.7263,85054.0
2019-04-29 14:30:00,18.5,18.5,18.46,18.48,86989.0,11.7326,11.7326,11.7073,11.7199,86989.0
2019-04-29 15:00:00,18.48,18.5,18.47,18.5,112775.0,11.7199,11.7326,11.7136,11.7326,112775.0
2019-04-29 15:30:00,18.5,18.54,18.48,18.53,374144.0,11.7326,11.758,11.7199,11.7517,374144.0
2019-04-30 09:30:00,18.48,18.51,18.43,18.44,297864.0,11.7199,11.739,11.6882,11.6946,297864.0
2019-04-30 10:00:00,18.44,18.46,18.39,18.42,181117.0,11.6946,11.7073,11.6629,11.6819,181117.0
2019-04-30 10:30:00,18.42,18.42,18.37,18.4,136861.0,11.6819,11.6819,11.6502,11.6692,136861.0
2019-04-30 11:00:00,18.39,18.44,18.35,18.41,230575.0,11.6629,11.6946,11.6375,11.6755,230575.0
2019-04-30 11:30:00,18.42,18.53,18.41,18.52,276135.0,11.6819,11.7517,11.6755,11.7453,276135.0
2019-04-30 12:00:00,18.51,18.56,18.51,18.54,106433.0,11.739,11.7707,11.739,11.758,106433.0
2019-04-30 12:30:00,18.55,18.55,18.53,18.55,97966.0,11.7643,11.7643,11.7517,11.7643,97966.0
2019-04-30 13:00:00,18.55,18.57,18.54,18.55,123580.0,11.7643,11.777,11.758,11.7643,123580.0
2019-04-30 13:30:00,18.55,18.59,18.55,18.56,150534.0,11.7643,11.7897,11.7643,11.7707,150534.0
2019-04-30 14:00:00,18.57,18.57,18.54,18.55,105568.0,11.777,11.777,11.758,11.7643,105568.0
2019-04-30 14:30:00,18.55,18.57,18.55,18.55,105480.0,11.7643,11.777,11.7643,11.7643,105480.0
2019-04-30 15:00:00,18.55,18.56,18.52,18.55,95192.0,11.7643,11.7707,11.7453,11.7643,95192.0
2019-04-30 15:30:00,18.55,18.56,18.51,18.51,336971.0,11.7643,11.7707,11.739,11.739,336971.0
2019-05-01 09:30:00,18.56,18.56,18.5,18.5,232708.0,11.7707,11.7707,11.7326,11.7326,232708.0
2019-05-01 10:00:00,18.5,18.53,18.47,18.48,249288.0,11.7326,11.7517,11.7136,11.7199,249288.0
2019-05-01 10:30:00,18.48,18.49,18.45,18.46,135531.0,11.7199,11.7263,11.7009,11.7073,135531.0
2019-05-01 11:00:00,18.46,18.49,18.44,18.46,143246.0,11.7073,11.7263,11.6946,11.7073,143246.0
2019-05-01 11:30:00,18.46,18.47,18.43,18.47,90110.0,11.7073,11.7136,11.6882,11.7136,90110.0
2019-05-01 12:00:00,18.46,18.47,18.4,18.41,78129.0,11.7073,11.7136,11.6692,11.6755,78129.0
2019-05-01 12:30:00,18.41,18.42,18.39,18.41,99661.0,11.6755,11.6819,11.6629,11.6755,99661.0
2019-05-01 13:00:00,18.41,18.44,18.41,18.42,97111.0,11.6755,11.6946,11.6755,11.6819,97111.0
2019-05-01 13:30:00,18.43,18.44,18.41,18.43,59201.0,11.6882,11.6946,11.6755,11.6882,59201.0
2019-05-01 14:00:00,18.44,18.47,18.41,18.45,104372.0,11.6946,11.7136,11.6755,11.7009,104372.0
2019-05-01 14:30:00,18.45,18.45,18.34,18.4,228217.0,11.7009,11.7009,11.6312,11.6692,228217.0
2019-05-01 15:00:00,18.4,18.44,18.39,18.43,344908.0,11.6692,11.6946,11.6629,11.6882,344908.0
2019-05-01 15:30:00,18.43,18.45,18.41,18.44,759606.0,11.6882,11.7009,11.6755,11.6946,759606.0
2019-05-02 09:30:00,18.44,18.47,18.38,18.42,387027.0,11.6946,11.7136,11.6565,11.6819,387027.0
2019-05-02 10:00:00,18.42,18.46,18.4,18.41,207921.0,11.6819,11.7073,11.6692,11.6755,207921.0
2019-05-02 10:30:00,18.41,18.44,18.36,18.37,440040.0,11.6755,11.6946,11.6438,11.6502,440040.0
2019-05-02 11:00:00,18.37,18.39,18.33,18.37,406270.0,11.6502,11.6629,11.6248,11.6502,406270.0
2019-05-02 11:30:00,18.37,18.39,18.3,18.33,118214.0,11.6502,11.6629,11.6058,11.6248,118214.0
2019-05-02 12:00:00,18.33,18.37,18.32,18.37,82659.0,11.6248,11.6502,11.6185,11.6502,82659.0
2019-05-02 12:30:00,18.37,18.4,18.36,18.38,104341.0,11.6502,11.6692,11.6438,11.6565,104341.0
2019-05-02 13:00:00,18.38,18.4,18.37,18.39,62726.0,11.6565,11.6692,11.6502,11.6629,62726.0
2019-05-02 13:30:00,18.39,18.4,18.31,18.32,183293.0,11.6629,11.6692,11.6121,11.6185,183293.0
2019-05-02 14:00:00,18.32,18.37,18.31,18.36,213491.0,11.6185,11.6502,11.6121,11.6438,213491.0
2019-05-02 14:30:00,18.36,18.39,18.33,18.34,210591.0,11.6438,11.6629,11.6248,11.6312,210591.0
2019-05-02 15:00:00,18.35,18.38,18.34,18.37,248399.0,11.6375,11.6565,11.6312,11.6502,248399.0
2019-05-02 15:30:00,18.36,18.4,18.35,18.4,500625.0,11.6438,11.6692,11.6375,11.6692,500625.0
2019-05-03 09:30:00,18.3,18.37,18.3,18.37,472918.0,11.6058,11.6502,11.6058,11.6502,472918.0
2019-05-03 10:00:00,18.37,18.39,18.31,18.33,207265.0,11.6502,11.6629,11.6121,11.6248,207265.0
2019-05-03 10:30:00,18.33,18.39,18.33,18.38,228109.0,11.6248,11.6629,11.6248,11.6565,228109.0
2019-05-03 11:00:00,18.38,18.43,18.36,18.38,196184.0,11.6565,11.6882,11.6438,11.6565,196184.0
2019-05-03 11:30:00,18.38,18.4,18.37,18.38,182180.0,11.6565,11.6692,11.6502,11.6565,182180.0
2019-05-03 12:00:00,18.38,18.4,18.36,18.38,217660.0,11.6565,11.6692,11.6438,11.6565,217660.0
2019-05-03 12:30:00,18.38,18.4,18.37,18.39,75764.0,11.6565,11.6692,11.6502,11.6629,75764.0
2019-05-03 13:00:00,18.39,18.42,18.39,18.41,86400.0,11.6629,11.6819,11.6629,11.6755,86400.0
2019-05-03 13:30:00,18.41,18.44,18.39,18.43,254395.0,11.6755,11.6946,11.6629,11.6882,254395.0
2019-05-03 14:00:00,18.43,18.45,18.4,18.41,175503.0,11.6882,11.7009,11.6692,11.6755,175503.0
2019-05-03 14:30:00,18.41,18.43,18.4,18.43,90574.0,11.6755,11.6882,11.6692,11.6882,90574.0
2019-05-03 15:00:00,18.42,18.44,18.41,18.43,113674.0,11.6819,11.6946,11.6755,11.6882,113674.0
2019-05-03 15:30:00,18.43,18.46,18.42,18.46,256601.0,11.6882,11.7073,11.6819,11.7073,256601.0
2019-05-06 09:30:00,18.24,18.29,18.17,18.21,478793.0,11.5677,11.5994,11.5233,11.5487,478793.0
2019-05-06 10:00:00,18.21,18.25,18.16,18.24,188972.0,11.5487,11.5741,11.517,11.5677,188972.0
2019-05-06 10:30:00,18.23,18.26,18.22,18.23,118321.0,11.5614,11.5804,11.555,11.5614,118321.0
2019-05-06 11:00:00,18.23,18.28,18.22,18.27,147807.0,11.5614,11.5931,11.555,11.5868,147807.0
2019-05-06 11:30:00,18.28,18.28,18.25,18.27,166819.0,11.5931,11.5931,11.5741,11.5868,166819.0
2019-05-06 12:00:00,18.27,18.29,18.26,18.28,67319.0,11.5868,11.5994,11.5804,11.5931,67319.0
2019-05-06 12:30:00,18.28,18.29,18.26,18.29,98474.0,11.5931,11.5994,11.5804,11.5994,98474.0
2019-05-06 13:00:00,18.29,18.32,18.28,18.31,92029.0,11.5994,11.6185,11.5931,11.6121,92029.0
2019-05-06 13:30:00,18.32,18.33,18.31,18.32,89585.0,11.6185,11.6248,11.6121,11.6185,89585.0
2019-05-06 14:00:00,18.32,18.32,18.3,18.31,108522.0,11.6185,11.6185,11.6058,11.6121,108522.0
2019-05-06 14:30:00,18.3,18.33,18.3,18.32,103655.0,11.6058,11.6248,11.6058,11.6185,103655.0
2019-05-06 15:00:00,18.33,18.35,18.32,18.32,202581.0,11.6248,11.6375,11.6185,11.6185,202581.0
2019-05-06 15:30:00,18.33,18.34,18.32,18.34,202399.0,11.6248,11.6312,11.6185,11.6312,202399.0
2019-05-07 09:30:00,18.36,18.36,18.25,18.27,346427.0,11.6438,11.6438,11.5741,11.5868,346427.0
2019-05-07 10:00:00,18.27,18.39,18.24,18.37,498393.0,11.5868,11.6629,11.5677,11.6502,498393.0
2019-05-07 10:30:00,18.38,18.38,18.29,18.32,353660.0,11.6565,11.6565,11.5994,11.6185,353660.0
2019-05-07 11:00:00,18.32,18.35,18.28,18.29,449358.0,11.6185,11.6375,11.5931,11.5994,449358.0
2019-05-07 11:30:00,18.28,18.3,18.22,18.27,275979.0,11.5931,11.6058,11.555,11.5868,275979.0
2019-05-07 12:00:00,18.27,18.3,18.24,18.3,99391.0,11.5868,11.6058,11.5677,11.6058,99391.0
2019-05-07 12:30:00,18.3,18.31,18.24,18.26,130811.0,11.6058,11.6121,11.5677,11.5804,130811.0
2019-05-07 13:00:00,18.26,18.28,18.23,18.24,104416.0,11.5804,11.5931,11.5614,11.5677,104416.0
2019-05-07 13:30:00,18.24,18.26,18.21,18.24,127497.0,11.5677,11.5804,11.5487,11.5677,127497.0
2019-05-07 14:00:00,18.24,18.25,18.21,18.21,141161.0,11.5677,11.5741,11.5487,11.5487,141161.0
2019-05-07 14:30:00,18.21,18.25,18.2,18.22,132951.0,11.5487,11.5741,11.5424,11.555,132951.0
2019-05-07 15:00:00,18.23,18.25,18.22,18.23,142000.0,11.5614,11.5741,11.555,11.5614,142000.0
2019-05-07 15:30:00,18.23,18.26,18.21,18.25,327046.0,11.5614,11.5804,11.5487,11.5741,327046.0
2019-05-08 09:30:00,18.21,18.26,18.19,18.24,475427.0,11.5487,11.5804,11.536,11.5677,475427.0
2019-05-08 10:00:00,18.25,18.33,18.24,18.27,572366.0,11.5741,11.6248,11.5677,11.5868,572366.0
2019-05-08 10:30:00,18.28,18.29,18.22,18.25,232241.0,11.5931,11.5994,11.555,11.5741,232241.0
2019-05-08 11:00:00,18.25,18.28,18.23,18.24,323370.0,11.5741,11.5931,11.5614,11.5677,323370.0
2019-05-08 11:30:00,18.24,18.29,18.2,18.26,117806.0,11.5677,11.5994,11.5424,11.5804,117806.0
2019-05-08 12:00:00,18.26,18.26,18.19,18.2,137789.0,11.5804,11.5804,11.536,11.5424,137789.0
2019-05-08 12:30:00,18.2,18.21,18.19,18.21,109376.0,11.5424,11.5487,11.536,11.5487,109376.0
2019-05-08 13:00:00,18.21,18.21,18.15,18.16,135277.0,11.5487,11.5487,11.5107,11.517,135277.0
2019-05-08 13:30:00,18.17,18.17,18.13,18.14,157340.0,11.5233,11.5233,11.498,11.5043,157340.0
2019-05-08 14:00:00,18.15,18.16,18.12,18.16,232721.0,11.5107,11.517,11.4916,11.517,232721.0
2019-05-08 14:30:00,18.16,18.17,18.15,18.17,180841.0,11.517,11.5233,11.5107,11.5233,180841.0
2019-05-08 15:00:00,18.17,18.18,18.16,18.18,194773.0,11.5233,11.5297,11.517,11.5297,194773.0
2019-05-08 15:30:00,18.18,18.19,18.14,18.14,433210.0,11.5297,11.536,11.5043,11.5043,433210.0
2019-05-09 09:30:00,18.02,18.12,18.01,18.1,322215.0,11.4282,11.4916,11.4219,11.4789,322215.0
2019-05-09 10:00:00,18.09,18.12,18.03,18.07,172987.0,11.4726,11.4916,11.4346,11.4599,172987.0
2019-05-09 10:30:00,18.07,18.07,18.0,18.02,362259.0,11.4599,11.4599,11.4155,11.4282,362259.0
2019-05-09 11:00:00,18.02,18.08,18.01,18.03,241581.0,11.4282,11.4663,11.4219,11.4346,241581.0
2019-05-09 11:30:00,18.02,18.07,18.01,18.03,336893.0,11.4282,11.4599,11.4219,11.4346,336893.0
2019-05-09 12:00:00,18.03,18.05,18.0,18.02,218366.0,11.4346,11.4472,11.4155,11.4282,218366.0
2019-05-09 12:30:00,18.02,18.06,18.01,18.04,357394.0,11.4282,11.4536,11.4219,11.4409,357394.0
2019-05-09 13:00:00,18.04,18.07,18.03,18.05,118780.0,11.4409,11.4599,11.4346,11.4472,118780.0
2019-05-09 13:30:00,18.06,18.09,18.05,18.07,155871.0,11.4536,11.4726,11.4472,11.4599,155871.0
2019-05-09 14:00:00,18.07,18.08,18.03,18.07,432612.0,11.4599,11.4663,11.4346,11.4599,432612.0
2019-05-09 14:30:00,18.06,18.11,18.06,18.07,284521.0,11.4536,11.4853,11.4536,11.4599,284521.0
2019-05-09 15:00:00,18.07,18.09,18.05,18.08,247124.0,11.4599,11.4726,11.4472,11.4663,247124.0
2019-05-09 15:30:00,18.08,18.11,18.07,18.11,460124.0,11.4663,11.4853,11.4599,11.4853,460124.0
2019-05-10 09:30:00,18.05,18.09,18.04,18.05,333200.0,11.4472,11.4726,11.4409,11.4472,333200.0
2019-05-10 10:00:00,18.05,18.08,18.01,18.06,287870.0,11.4472,11.4663,11.4219,11.4536,287870.0
2019-05-10 10:30:00,18.06,18.07,18.02,18.05,344994.0,11.4536,11.4599,11.4282,11.4472,344994.0
2019-05-10 11:00:00,18.05,18.12,18.05,18.09,247526.0,11.4472,11.4916,11.4472,11.4726,247526.0
2019-05-10 11:30:00,18.09,18.22,18.07,18.2,353968.0,11.4726,11.555,11.4599,11.5424,353968.0
2019-05-10 12:00:00,18.21,18.26,18.2,18.25,173709.0,11.5487,11.5804,11.5424,11.5741,173709.0
2019-05-10 12:30:00,18.25,18.29,18.24,18.25,137274.0,11.5741,11.5994,11.5677,11.5741,137274.0
2019-05-10 13:00:00,18.26,18.26,18.23,18.26,177321.0,11.5804,11.5804,11.5614,11.5804,177321.0
2019-05-10 13:30:00,18.26,18.29,18.25,18.26,127105.0,11.5804,11.5994,11.5741,11.5804,127105.0
2019-05-10 14:00:00,18.26,18.28,18.24,18.27,146968.0,11.5804,11.5931,11.5677,11.5868,146968.0
2019-05-10 14:30:00,18.27,18.29,18.26,18.28,118298.0,11.5868,11.5994,11.5804,11.5931,118298.0
2019-05-10 15:00:00,18.28,18.31,18.26,18.3,366428.0,11.5931,11.6121,11.5804,11.6058,366428.0
2019-05-10 15:30:00,18.31,18.33,18.26,18.33,458224.0,11.6121,11.6248,11.5804,11.6248,458224.0
2019-05-13 09:30:00,17.33,17.34,17.12,17.18,1858291.0,10.9906,10.997,10.8574,10.8955,1858291.0
2019-05-13 10:00:00,17.18,17.19,17.07,17.07,1430413.0,10.8955,10.9018,10.8257,10.8257,1430413.0
2019-05-13 10:30:00,17.07,17.15,17.05,17.07,855668.0,10.8257,10.8765,10.813,10.8257,855668.0
2019-05-13 11:00:00,17.07,17.14,17.03,17.05,781099.0,10.8257,10.8701,10.8004,10.813,781099.0
2019-05-13 11:30:00,17.05,17.06,17.03,17.04,567662.0,10.813,10.8194,10.8004,10.8067,567662.0
2019-05-13 12:00:00,17.04,17.04,17.0,17.02,462404.0,10.8067,10.8067,10.7813,10.794,462404.0
2019-05-13 12:30:00,17.01,17.05,17.0,17.01,343086.0,10.7877,10.813,10.7813,10.7877,343086.0
2019-05-13 13:00:00,17.01,17.01,16.96,16.96,325309.0,10.7877,10.7877,10.756,10.756,325309.0
2019-05-13 13:30:00,16.96,17.01,16.96,16.98,386372.0,10.756,10.7877,10.756,10.7686,386372.0
2019-05-13 14:00:00,16.98,16.99,16.87,16.88,502797.0,10.7686,10.775,10.6989,10.7052,502797.0
2019-05-13 14:30:00,16.88,16.89,16.83,16.89,734399.0,10.7052,10.7116,10.6735,10.7116,734399.0
2019-05-13 15:00:00,16.89,16.9,16.82,16.82,364360.0,10.7116,10.7179,10.6672,10.6672,364360.0
2019-05-13 15:30:00,16.82,16.84,16.75,16.76,1235784.0,10.6672,10.6799,10.6228,10.6291,1235784.0
2019-05-14 09:30:00,16.53,16.58,16.33,16.44,2018860.0,10.4833,10.515,10.3564,10.4262,2018860.0
2019-05-14 10:00:00,16.44,16.47,16.26,16.28,1322538.0,10.4262,10.4452,10.312,10.3247,1322538.0
2019-05-14 10:30:00,16.28,16.3,16.11,16.16,1557443.0,10.3247,10.3374,10.2169,10.2486,1557443.0
2019-05-14 11:00:00,16.15,16.35,16.11,16.33,1106358.0,10.2423,10.3691,10.2169,10.3564,1106358.0
2019-05-14 11:30:00,16.33,16.33,16.23,16.28,594707.0,10.3564,10.3564,10.293,10.3247,594707.0
2019-05-14 12:00:00,16.29,16.33,16.21,16.21,462933.0,10.3311,10.3564,10.2803,10.2803,462933.0
2019-05-14 12:30:00,16.21,16.31,16.21,16.28,369394.0,10.2803,10.3437,10.2803,10.3247,369394.0
2019-05-14 13:00:00,16.28,16.29,16.2,16.21,422774.0,10.3247,10.3311,10.274,10.2803,422774.0
2019-05-14 13:30:00,16.21,16.29,16.21,16.23,456121.0,10.2803,10.3311,10.2803,10.293,456121.0
2019-05-14 14:00:00,16.23,16.25,16.2,16.2,472625.0,10.293,10.3057,10.274,10.274,472625.0
2019-05-14 14:30:00,16.21,16.21,16.15,16.16,1045754.0,10.2803,10.2803,10.2423,10.2486,1045754.0
2019-05-14 15:00:00,16.16,16.24,16.16,16.24,1863301.0,10.2486,10.2993,10.2486,10.2993,1863301.0
2019-05-14 15:30:00,16.23,16.39,16.23,16.34,2545693.0,10.293,10.3945,10.293,10.3628,2545693.0
2019-05-15 09:30:00,16.25,16.29,16.17,16.21,1064155.0,10.3057,10.3311,10.2549,10.2803,1064155.0
2019-05-15 10:00:00,16.22,16.3,16.17,16.3,605100.0,10.2867,10.3374,10.2549,10.3374,605100.0
2019-05-15 10:30:00,16.3,16.3,16.17,16.19,639913.0,10.3374,10.3374,10.2549,10.2676,639913.0
2019-05-15 11:00:00,16.19,16.19,16.1,16.16,931489.0,10.2676,10.2676,10.2106,10.2486,931489.0
2019-05-15 11:30:00,16.16,16.19,16.13,16.19,383375.0,10.2486,10.2676,10.2296,10.2676,383375.0
2019-05-15 12:00:00,16.19,16.19,16.13,16.14,276864.0,10.2676,10.2676,10.2296,10.2359,276864.0
2019-05-15 12:30:00,16.14,16.15,16.11,16.11,183245.0,10.2359,10.2423,10.2169,10.2169,183245.0
2019-05-15 13:00:00,16.12,16.13,16.11,16.12,185433.0,10.2232,10.2296,10.2169,10.2232,185433.0
2019-05-15 13:30:00,16.13,16.14,16.11,16.12,314606.0,10.2296,10.2359,10.2169,10.2232,314606.0
2019-05-15 14:00:00,16.11,16.12,16.08,16.08,445186.0,10.2169,10.2232,10.1979,10.1979,445186.0
2019-05-15 14:30:00,16.09,16.11,16.06,16.06,606899.0,10.2042,10.2169,10.1852,10.1852,606899.0
2019-05-15 15:00:00,16.07,16.09,16.06,16.07,476380.0,10.1915,10.2042,10.1852,10.1915,476380.0
2019-05-15 15:30:00,16.07,16.08,16.04,16.06,1922691.0,10.1915,10.1979,10.1725,10.1852,1922691.0
2019-05-16 09:30:00,16.0,16.02,15.92,15.92,756551.0,10.1471,10.1598,10.0964,10.0964,756551.0
2019-05-16 10:00:00,15.92,15.93,15.8,15.85,770590.0,10.0964,10.1027,10.0203,10.052,770590.0
2019-05-16 10:30:00,15.84,15.92,15.82,15.89,576464.0,10.0457,10.0964,10.033,10.0774,576464.0
2019-05-16 11:00:00,15.88,15.94,15.86,15.92,756346.0,10.071,10.1091,10.0583,10.0964,756346.0
2019-05-16 11:30:00,15.92,15.99,15.92,15.98,371554.0,10.0964,10.1408,10.0964,10.1345,371554.0
2019-05-16 12:00:00,15.97,16.0,15.95,15.99,309266.0,10.1281,10.1471,10.1154,10.1408,309266.0
2019-05-16 12:30:00,15.99,16.0,15.96,15.98,281439.0,10.1408,10.1471,10.1218,10.1345,281439.0
2019-05-16 13:00:00,15.99,15.99,15.95,15.97,208569.0,10.1408,10.1408,10.1154,10.1281,208569.0
2019-05-16 13:30:00,15.97,15.97,15.93,15.95,256459.0,10.1281,10.1281,10.1027,10.1154,256459.0
2019-05-16 14:00:00,15.94,15.94,15.89,15.93,378161.0,10.1091,10.1091,10.0774,10.1027,378161.0
2019-05-16 14:30:00,15.93,15.95,15.89,15.91,378762.0,10.1027,10.1154,10.0774,10.0901,378762.0
2019-05-16 15:00:00,15.91,15.91,15.85,15.87,536267.0,10.0901,10.0901,10.052,10.0647,536267.0
2019-05-16 15:30:00,15.87,15.88,15.82,15.86,1161577.0,10.0647,10.071,10.033,10.0583,1161577.0
2019-05-17 09:30:00,15.75,15.8,15.7,15.71,700154.0,9.9886,10.0203,9.9569,9.9632,700154.0
2019-05-17 10:00:00,15.71,15.82,15.7,15.8,640872.0,9.9632,10.033,9.9569,10.0203,640872.0
2019-05-17 10:30:00,15.81,15.83,15.78,15.81,351820.0,10.0266,10.0393,10.0076,10.0266,351820.0
2019-05-17 11:00:00,15.81,15.82,15.75,15.76,413394.0,10.0266,10.033,9.9886,9.9949,413394.0
2019-05-17 11:30:00,15.76,15.79,15.73,15.76,341356.0,9.9949,10.014,9.9759,9.9949,341356.0
2019-05-17 12:00:00,15.76,15.77,15.74,15.77,222859.0,9.9949,10.0013,9.9822,10.0013,222859.0
2019-05-17 12:30:00,15.77,15.81,15.76,15.79,147205.0,10.0013,10.0266,9.9949,10.014,147205.0
2019-05-17 13:00:00,15.79,15.82,15.78,15.8,190815.0,10.014,10.033,10.0076,10.0203,190815.0
2019-05-17 13:30:00,15.79,15.8,15.77,15.79,148782.0,10.014,10.0203,10.0013,10.014,148782.0
2019-05-17 14:00:00,15.79,15.8,15.78,15.79,125914.0,10.014,10.0203,10.0076,10.014,125914.0
2019-05-17 14:30:00,15.79,15.8,15.78,15.79,154691.0,10.014,10.0203,10.0076,10.014,154691.0
2019-05-17 15:00:00,15.79,15.79,15.73,15.77,394149.0,10.014,10.014,9.9759,10.0013,394149.0
2019-05-17 15:30:00,15.77,15.77,15.73,15.74,422511.0,10.0013,10.0013,9.9759,9.9822,422511.0
2019-05-20 09:30:00,15.72,15.86,15.71,15.85,1112986.0,9.9696,10.0583,9.9632,10.052,1112986.0
2019-05-20 10:00:00,15.84,15.96,15.8,15.96,671369.0,10.0457,10.1218,10.0203,10.1218,671369.0
2019-05-20 10:30:00,15.96,16.04,15.94,16.02,336058.0,10.1218,10.1725,10.1091,10.1598,336058.0
2019-05-20 11:00:00,16.03,16.06,16.02,16.04,465351.0,10.1662,10.1852,10.1598,10.1725,465351.0
2019-05-20 11:30:00,16.04,16.06,15.95,15.97,220716.0,10.1725,10.1852,10.1154,10.1281,220716.0
2019-05-20 12:00:00,15.97,15.98,15.95,15.97,110700.0,10.1281,10.1345,10.1154,10.1281,110700.0
2019-05-20 12:30:00,15.98,15.98,15.9,15.91,421783.0,10.1345,10.1345,10.0837,10.0901,421783.0
2019-05-20 13:00:00,15.91,15.93,15.9,15.92,199897.0,10.0901,10.1027,10.0837,10.0964,199897.0
2019-05-20 13:30:00,15.91,15.94,15.91,15.92,199729.0,10.0901,10.1091,10.0901,10.0964,199729.0
2019-05-20 14:00:00,15.92,15.98,15.9,15.97,283620.0,10.0964,10.1345,10.0837,10.1281,283620.0
2019-05-20 14:30:00,15.97,15.97,15.93,15.96,1034975.0,10.1281,10.1281,10.1027,10.1218,1034975.0
2019-05-20 15:00:00,15.97,16.0,15.93,15.99,362699.0,10.1281,10.1471,10.1027,10.1408,362699.0
2019-05-20 15:30:00,15.99,16.03,15.97,16.02,717663.0,10.1408,10.1662,10.1281,10.1598,717663.0
2019-05-21 09:30:00,16.08,16.1,16.0,16.02,513976.0,10.1979,10.2106,10.1471,10.1598,513976.0
2019-05-21 10:00:00,16.02,16.04,15.96,15.98,412486.0,10.1598,10.1725,10.1218,10.1345,412486.0
2019-05-21 10:30:00,15.98,16.05,15.95,16.04,619318.0,10.1345,10.1788,10.1154,10.1725,619318.0
2019-05-21 11:00:00,16.03,16.08,16.0,16.03,707281.0,10.1662,10.1979,10.1471,10.1662,707281.0
2019-05-21 11:30:00,16.03,16.03,16.0,16.0,148716.0,10.1662,10.1662,10.1471,10.1471,148716.0
2019-05-21 12:00:00,16.0,16.01,16.0,16.0,89202.0,10.1471,10.1535,10.1471,10.1471,89202.0
2019-05-21 12:30:00,16.0,16.02,16.0,16.01,170913.0,10.1471,10.1598,10.1471,10.1535,170913.0
2019-05-21 13:00:00,16.01,16.02,16.01,16.01,132003.0,10.1535,10.1598,10.1535,10.1535,132003.0
2019-05-21 13:30:00,16.01,16.02,16.01,16.01,117367.0,10.1535,10.1598,10.1535,10.1535,117367.0
2019-05-21 14:00:00,16.01,16.02,15.95,15.96,395116.0,10.1535,10.1598,10.1154,10.1218,395116.0
2019-05-21 14:30:00,15.96,15.97,15.92,15.93,273678.0,10.1218,10.1281,10.0964,10.1027,273678.0
2019-05-21 15:00:00,15.93,15.97,15.92,15.97,278884.0,10.1027,10.1281,10.0964,10.1281,278884.0
2019-05-21 15:30:00,15.97,15.98,15.95,15.97,812697.0,10.1281,10.1345,10.1154,10.1281,812697.0
2019-05-22 09:30:00,15.8,15.88,15.79,15.88,343999.0,10.0203,10.071,10.014,10.071,343999.0
2019-05-22 10:00:00,15.88,15.9,15.85,15.88,317171.0,10.071,10.0837,10.052,10.071,317171.0
2019-05-22 10:30:00,15.88,15.89,15.86,15.87,276975.0,10.071,10.0774,10.0583,10.0647,276975.0
2019-05-22 11:00:00,15.87,15.87,15.78,15.86,1275428.0,10.0647,10.0647,10.0076,10.0583,1275428.0
2019-05-22 11:30:00,15.85,15.86,15.82,15.84,167210.0,10.052,10.0583,10.033,10.0457,167210.0
2019-05-22 12:00:00,15.83,15.85,15.82,15.83,99640.0,10.0393,10.052,10.033,10.0393,99640.0
2019-05-22 12:30:00,15.83,15.84,15.82,15.82,83672.0,10.0393,10.0457,10.033,10.033,83672.0
2019-05-22 13:00:00,15.82,15.83,15.81,15.82,139250.0,10.033,10.0393,10.0266,10.033,139250.0
2019-05-22 13:30:00,15.82,15.88,15.8,15.86,141503.0,10.033,10.071,10.0203,10.0583,141503.0
2019-05-22 14:00:00,15.86,15.89,15.84,15.85,76597.0,10.0583,10.0774,10.0457,10.052,76597.0
2019-05-22 14:30:00,15.84,15.87,15.84,15.86,122206.0,10.0457,10.0647,10.0457,10.0583,122206.0
2019-05-22 15:00:00,15.87,15.87,15.83,15.84,149565.0,10.0647,10.0647,10.0393,10.0457,149565.0
2019-05-22 15:30:00,15.83,15.89,15.83,15.85,517862.0,10.0393,10.0774,10.0393,10.052,517862.0
2019-05-23 09:30:00,15.56,15.6,15.53,15.57,534295.0,9.8681,9.8935,9.8491,9.8744,534295.0
2019-05-23 10:00:00,15.56,15.6,15.53,15.55,261555.0,9.8681,9.8935,9.8491,9.8617,261555.0
2019-05-23 10:30:00,15.55,15.6,15.53,15.59,248575.0,9.8617,9.8935,9.8491,9.8871,248575.0
2019-05-23 11:00:00,15.59,15.61,15.55,15.58,275374.0,9.8871,9.8998,9.8617,9.8808,275374.0
2019-05-23 11:30:00,15.58,15.59,15.55,15.59,210370.0,9.8808,9.8871,9.8617,9.8871,210370.0
2019-05-23 12:00:00,15.58,15.59,15.56,15.58,103031.0,9.8808,9.8871,9.8681,9.8808,103031.0
2019-05-23 12:30:00,15.58,15.6,15.55,15.55,169409.0,9.8808,9.8935,9.8617,9.8617,169409.0
2019-05-23 13:00:00,15.55,15.56,15.53,15.55,173246.0,9.8617,9.8681,9.8491,9.8617,173246.0
2019-05-23 13:30:00,15.56,15.56,15.55,15.56,84118.0,9.8681,9.8681,9.8617,9.8681,84118.0
2019-05-23 14:00:00,15.56,15.57,15.55,15.55,160424.0,9.8681,9.8744,9.8617,9.8617,160424.0
2019-05-23 14:30:00,15.55,15.56,15.55,15.56,104251.0,9.8617,9.8681,9.8617,9.8681,104251.0
2019-05-23 15:00:00,15.55,15.56,15.55,15.55,129979.0,9.8617,9.8681,9.8617,9.8617,129979.0
2019-05-23 15:30:00,15.55,15.57,15.55,15.57,337018.0,9.8617,9.8744,9.8617,9.8744,337018.0
2019-05-24 09:30:00,16.0,16.02,15.95,16.0,493957.0,10.1471,10.1598,10.1154,10.1471,493957.0
2019-05-24 10:00:00,16.0,16.01,15.96,15.97,261362.0,10.1471,10.1535,10.1218,10.1281,261362.0
2019-05-24 10:30:00,15.97,16.0,15.94,15.94,255364.0,10.1281,10.1471,10.1091,10.1091,255364.0
2019-05-24 11:00:00,15.95,15.95,15.89,15.91,237898.0,10.1154,10.1154,10.0774,10.0901,237898.0
2019-05-24 11:30:00,15.91,15.97,15.9,15.97,306218.0,10.0901,10.1281,10.0837,10.1281,306218.0
2019-05-24 12:00:00,15.97,16.0,15.96,15.98,455743.0,10.1281,10.1471,10.1218,10.1345,455743.0
2019-05-24 12:30:00,15.98,15.99,15.96,15.97,145992.0,10.1345,10.1408,10.1218,10.1281,145992.0
2019-05-24 13:00:00,15.96,15.98,15.95,15.97,137722.0,10.1218,10.1345,10.1154,10.1281,137722.0
2019-05-24 13:30:00,15.98,15.98,15.93,15.94,185095.0,10.1345,10.1345,10.1027,10.1091,185095.0
2019-05-24 14:00:00,15.94,15.94,15.91,15.94,265101.0,10.1091,10.1091,10.0901,10.1091,265101.0
2019-05-24 14:30:00,15.94,15.97,15.93,15.94,216142.0,10.1091,10.1281,10.1027,10.1091,216142.0
2019-05-24 15:00:00,15.93,16.0,15.93,16.0,261414.0,10.1027,10.1471,10.1027,10.1471,261414.0
2019-05-24 15:30:00,16.0,16.02,15.98,16.0,613143.0,10.1471,10.1598,10.1345,10.1471,613143.0
2019-05-28 09:30:00,16.05,16.12,16.03,16.12,525436.0,10.1788,10.2232,10.1662,10.2232,525436.0
2019-05-28 10:00:00,16.12,16.13,16.08,16.1,406738.0,10.2232,10.2296,10.1979,10.2106,406738.0
2019-05-28 10:30:00,16.1,16.11,15.98,16.01,361299.0,10.2106,10.2169,10.1345,10.1535,361299.0
2019-05-28 11:00:00,16.01,16.07,16.0,16.03,302266.0,10.1535,10.1915,10.1471,10.1662,302266.0
2019-05-28 11:30:00,16.03,16.06,16.01,16.05,221053.0,10.1662,10.1852,10.1535,10.1788,221053.0
2019-05-28 12:00:00,16.05,16.07,16.04,16.04,194970.0,10.1788,10.1915,10.1725,10.1725,194970.0
2019-05-28 12:30:00,16.05,16.05,16.0,16.01,135029.0,10.1788,10.1788,10.1471,10.1535,135029.0
2019-05-28 13:00:00,16.0,16.02,15.99,15.99,107595.0,10.1471,10.1598,10.1408,10.1408,107595.0
2019-05-28 13:30:00,15.99,16.02,15.99,16.02,173538.0,10.1408,10.1598,10.1408,10.1598,173538.0
2019-05-28 14:00:00,16.02,16.02,16.0,16.0,190012.0,10.1598,10.1598,10.1471,10.1471,190012.0
2019-05-28 14:30:00,16.0,16.03,16.0,16.01,173033.0,10.1471,10.1662,10.1471,10.1535,173033.0
2019-05-28 15:00:00,16.0,16.01,15.98,15.99,233966.0,10.1471,10.1535,10.1345,10.1408,233966.0
2019-05-28 15:30:00,15.99,15.99,15.94,15.94,733750.0,10.1408,10.1408,10.1091,10.1091,733750.0
2019-05-29 09:30:00,16.32,16.33,16.19,16.32,1276614.0,10.3501,10.3564,10.2676,10.3501,1276614.0
2019-05-29 10:00:00,16.32,16.35,16.28,16.35,604203.0,10.3501,10.3691,10.3247,10.3691,604203.0
2019-05-29 10:30:00,16.35,16.36,16.3,16.33,201800.0,10.3691,10.3754,10.3374,10.3564,201800.0
2019-05-29 11:00:00,16.33,16.34,16.25,16.29,581014.0,10.3564,10.3628,10.3057,10.3311,581014.0
2019-05-29 11:30:00,16.29,16.3,16.2,16.21,294058.0,10.3311,10.3374,10.274,10.2803,294058.0
2019-05-29 12:00:00,16.22,16.24,16.2,16.22,142006.0,10.2867,10.2993,10.274,10.2867,142006.0
2019-05-29 12:30:00,16.21,16.22,16.19,16.2,95703.0,10.2803,10.2867,10.2676,10.274,95703.0
2019-05-29 13:00:00,16.2,16.23,16.18,16.23,147905.0,10.274,10.293,10.2613,10.293,147905.0
2019-05-29 13:30:00,16.23,16.29,16.22,16.28,427636.0,10.293,10.3311,10.2867,10.3247,427636.0
2019-05-29 14:00:00,16.28,16.3,16.25,16.25,217585.0,10.3247,10.3374,10.3057,10.3057,217585.0
2019-05-29 14:30:00,16.26,16.27,16.22,16.25,198351.0,10.312,10.3184,10.2867,10.3057,198351.0
2019-05-29 15:00:00,16.25,16.26,16.23,16.26,250415.0,10.3057,10.312,10.293,10.312,250415.0
2019-05-29 15:30:00,16.26,16.32,16.25,16.3,527939.0,10.312,10.3501,10.3057,10.3374,527939.0
2019-05-30 09:30:00,16.32,16.33,16.23,16.25,410302.0,10.3501,10.3564,10.293,10.3057,410302.0
2019-05-30 10:00:00,16.25,16.28,16.24,16.28,638475.0,10.3057,10.3247,10.2993,10.3247,638475.0
2019-05-30 10:30:00,16.28,16.31,16.25,16.3,440194.0,10.3247,10.3437,10.3057,10.3374,440194.0
2019-05-30 11:00:00,16.3,16.34,16.29,16.32,400020.0,10.3374,10.3628,10.3311,10.3501,400020.0
2019-05-30 11:30:00,16.32,16.34,16.3,16.32,356716.0,10.3501,10.3628,10.3374,10.3501,356716.0
2019-05-30 12:00:00,16.32,16.39,16.32,16.39,320234.0,10.3501,10.3945,10.3501,10.3945,320234.0
2019-05-30 12:30:00,16.39,16.4,16.37,16.39,178729.0,10.3945,10.4008,10.3818,10.3945,178729.0
2019-05-30 13:00:00,16.39,16.45,16.38,16.43,378004.0,10.3945,10.4325,10.3881,10.4198,378004.0
2019-05-30 13:30:00,16.43,16.44,16.38,16.39,287705.0,10.4198,10.4262,10.3881,10.3945,287705.0
2019-05-30 14:00:00,16.4,16.4,16.37,16.38,414399.0,10.4008,10.4008,10.3818,10.3881,414399.0
2019-05-30 14:30:00,16.39,16.4,16.36,16.37,363899.0,10.3945,10.4008,10.3754,10.3818,363899.0
2019-05-30 15:00:00,16.36,16.37,16.33,16.35,462765.0,10.3754,10.3818,10.3564,10.3691,462765.0
2019-05-30 15:30:00,16.36,16.38,16.34,16.38,562427.0,10.3754,10.3881,10.3628,10.3881,562427.0
2019-05-31 09:30:00,16.23,16.28,16.21,16.28,334909.0,10.293,10.3247,10.2803,10.3247,334909.0
2019-05-31 10:00:00,16.28,16.34,16.26,16.32,253501.0,10.3247,10.3628,10.312,10.3501,253501.0
2019-05-31 10:30:00,16.33,16.34,16.29,16.3,215146.0,10.3564,10.3628,10.3311,10.3374,215146.0
2019-05-31 11:00:00,16.3,16.32,16.28,16.28,291376.0,10.3374,10.3501,10.3247,10.3247,291376.0
2019-05-31 11:30:00,16.28,16.29,16.21,16.23,261247.0,10.3247,10.3311,10.2803,10.293,261247.0
2019-05-31 12:00:00,16.22,16.24,16.2,16.22,188408.0,10.2867,10.2993,10.274,10.2867,188408.0
2019-05-31 12:30:00,16.21,16.24,16.18,16.2,125854.0,10.2803,10.2993,10.2613,10.274,125854.0
2019-05-31 13:00:00,16.2,16.23,16.19,16.22,171629.0,10.274,10.293,10.2676,10.2867,171629.0
2019-05-31 13:30:00,16.23,16.24,16.22,16.23,63991.0,10.293,10.2993,10.2867,10.293,63991.0
2019-05-31 14:00:00,16.23,16.24,16.2,16.23,244008.0,10.293,10.2993,10.274,10.293,244008.0
2019-05-31 14:30:00,16.23,16.23,16.18,16.21,116176.0,10.293,10.293,10.2613,10.2803,116176.0
2019-05-31 15:00:00,16.21,16.23,16.18,16.21,281376.0,10.2803,10.293,10.2613,10.2803,281376.0
2019-05-31 15:30:00,16.21,16.24,16.2,16.22,567592.0,10.2803,10.2993,10.274,10.2867,567592.0
2019-06-03 09:30:00,16.22,16.26,16.21,16.24,274867.0,10.2867,10.312,10.2803,10.2993,274867.0
2019-06-03 10:00:00,16.23,16.36,16.21,16.35,237861.0,10.293,10.3754,10.2803,10.3691,237861.0
2019-06-03 10:30:00,16.35,16.36,16.29,16.3,205800.0,10.3691,10.3754,10.3311,10.3374,205800.0
2019-06-03 11:00:00,16.3,16.33,16.26,16.29,257345.0,10.3374,10.3564,10.312,10.3311,257345.0
2019-06-03 11:30:00,16.29,16.33,16.28,16.3,143708.0,10.3311,10.3564,10.3247,10.3374,143708.0
2019-06-03 12:00:00,16.3,16.3,16.25,16.26,159446.0,10.3374,10.3374,10.3057,10.312,159446.0
2019-06-03 12:30:00,16.26,16.28,16.25,16.27,106124.0,10.312,10.3247,10.3057,10.3184,106124.0
2019-06-03 13:00:00,16.27,16.34,16.25,16.3,137847.0,10.3184,10.3628,10.3057,10.3374,137847.0
2019-06-03 13:30:00,16.31,16.37,16.27,16.36,182660.0,10.3437,10.3818,10.3184,10.3754,182660.0
2019-06-03 14:00:00,16.36,16.38,16.33,16.35,179238.0,10.3754,10.3881,10.3564,10.3691,179238.0
2019-06-03 14:30:00,16.35,16.36,16.33,16.35,103553.0,10.3691,10.3754,10.3564,10.3691,103553.0
2019-06-03 15:00:00,16.35,16.37,16.32,16.35,203184.0,10.3691,10.3818,10.3501,10.3691,203184.0
2019-06-03 15:30:00,16.35,16.36,16.31,16.36,292726.0,10.3691,10.3754,10.3437,10.3754,292726.0
2019-06-04 09:30:00,16.92,16.96,16.85,16.86,915630.0,10.7306,10.756,10.6862,10.6925,915630.0
2019-06-04 10:00:00,16.86,16.87,16.76,16.79,478445.0,10.6925,10.6989,10.6291,10.6481,478445.0
2019-06-04 10:30:00,16.79,16.84,16.78,16.81,410731.0,10.6481,10.6799,10.6418,10.6608,410731.0
2019-06-04 11:00:00,16.81,16.92,16.8,16.91,539790.0,10.6608,10.7306,10.6545,10.7243,539790.0
2019-06-04 11:30:00,16.91,16.92,16.82,16.82,163502.0,10.7243,10.7306,10.6672,10.6672,163502.0
2019-06-04 12:00:00,16.82,16.84,16.81,16.84,286410.0,10.6672,10.6799,10.6608,10.6799,286410.0
2019-06-04 12:30:00,16.84,16.86,16.82,16.86,128926.0,10.6799,10.6925,10.6672,10.6925,128926.0
2019-06-04 13:00:00,16.86,16.88,16.82,16.85,168676.0,10.6925,10.7052,10.6672,10.6862,168676.0
2019-06-04 13:30:00,16.85,16.85,16.81,16.84,141003.0,10.6862,10.6862,10.6608,10.6799,141003.0
2019-06-04 14:00:00,16.84,16.87,16.83,16.85,289823.0,10.6799,10.6989,10.6735,10.6862,289823.0
2019-06-04 14:30:00,16.85,16.89,16.84,16.87,262832.0,10.6862,10.7116,10.6799,10.6989,262832.0
2019-06-04 15:00:00,16.86,16.88,16.85,16.88,356791.0,10.6925,10.7052,10.6862,10.7052,356791.0
2019-06-04 15:30:00,16.87,16.9,16.86,16.89,562220.0,10.6989,10.7179,10.6925,10.7116,562220.0
2019-06-05 09:30:00,16.91,16.93,16.74,16.83,1283706.0,10.7243,10.7369,10.6164,10.6735,1283706.0
2019-06-05 10:00:00,16.83,16.88,16.81,16.86,406880.0,10.6735,10.7052,10.6608,10.6925,406880.0
2019-06-05 10:30:00,16.86,16.92,16.84,16.9,645289.0,10.6925,10.7306,10.6799,10.7179,645289.0
2019-06-05 11:00:00,16.89,16.9,16.82,16.84,454794.0,10.7116,10.7179,10.6672,10.6799,454794.0
2019-06-05 11:30:00,16.85,16.87,16.76,16.76,191770.0,10.6862,10.6989,10.6291,10.6291,191770.0
2019-06-05 12:00:00,16.77,16.79,16.75,16.78,183928.0,10.6355,10.6481,10.6228,10.6418,183928.0
2019-06-05 12:30:00,16.79,16.8,16.76,16.78,152235.0,10.6481,10.6545,10.6291,10.6418,152235.0
2019-06-05 13:00:00,16.78,16.8,16.77,16.79,173393.0,10.6418,10.6545,10.6355,10.6481,173393.0
2019-06-05 13:30:00,16.8,16.81,16.78,16.79,157134.0,10.6545,10.6608,10.6418,10.6481,157134.0
2019-06-05 14:00:00,16.79,16.8,16.77,16.78,184695.0,10.6481,10.6545,10.6355,10.6418,184695.0
2019-06-05 14:30:00,16.78,16.8,16.76,16.78,237176.0,10.6418,10.6545,10.6291,10.6418,237176.0
2019-06-05 15:00:00,16.78,16.78,16.75,16.76,178713.0,10.6418,10.6418,10.6228,10.6291,178713.0
2019-06-05 15:30:00,16.75,16.81,16.74,16.79,661648.0,10.6228,10.6608,10.6164,10.6481,661648.0
2019-06-06 09:30:00,16.28,16.28,16.22,16.22,431964.0,10.6146,10.6146,10.5755,10.5755,431964.0
2019-06-06 10:00:00,16.22,16.23,16.13,16.14,246804.0,10.5755,10.582,10.5168,10.5234,246804.0
2019-06-06 10:30:00,16.15,16.24,16.13,16.22,347601.0,10.5299,10.5886,10.5168,10.5755,347601.0
2019-06-06 11:00:00,16.23,16.24,16.19,16.23,284537.0,10.582,10.5886,10.556,10.582,284537.0
2019-06-06 11:30:00,16.22,16.23,16.16,16.16,345516.0,10.5755,10.582,10.5364,10.5364,345516.0
2019-06-06 12:00:00,16.16,16.18,16.13,16.14,288365.0,10.5364,10.5494,10.5168,10.5234,288365.0
2019-06-06 12:30:00,16.14,16.15,16.12,16.14,264045.0,10.5234,10.5299,10.5103,10.5234,264045.0
2019-06-06 13:00:00,16.14,16.15,16.14,16.14,45631.0,10.5234,10.5299,10.5234,10.5234,45631.0
2019-06-06 13:30:00,16.15,16.17,16.14,16.16,120573.0,10.5299,10.5429,10.5234,10.5364,120573.0
2019-06-06 14:00:00,16.17,16.19,16.15,16.18,167670.0,10.5429,10.556,10.5299,10.5494,167670.0
2019-06-06 14:30:00,16.18,16.21,16.17,16.19,149991.0,10.5494,10.569,10.5429,10.556,149991.0
2019-06-06 15:00:00,16.19,16.2,16.17,16.2,117205.0,10.556,10.5625,10.5429,10.5625,117205.0
2019-06-06 15:30:00,16.19,16.21,16.17,16.17,558155.0,10.556,10.569,10.5429,10.5429,558155.0
2019-06-07 09:30:00,16.38,16.46,16.37,16.46,743635.0,10.6798,10.732,10.6733,10.732,743635.0
2019-06-07 10:00:00,16.46,16.55,16.44,16.55,598053.0,10.732,10.7907,10.719,10.7907,598053.0
2019-06-07 10:30:00,16.55,16.6,16.54,16.58,525792.0,10.7907,10.8233,10.7842,10.8102,525792.0
2019-06-07 11:00:00,16.58,16.58,16.5,16.51,328230.0,10.8102,10.8102,10.7581,10.7646,328230.0
2019-06-07 11:30:00,16.51,16.53,16.47,16.48,212266.0,10.7646,10.7776,10.7385,10.745,212266.0
2019-06-07 12:00:00,16.48,16.48,16.45,16.46,85554.0,10.745,10.745,10.7255,10.732,85554.0
2019-06-07 12:30:00,16.47,16.49,16.45,16.49,131167.0,10.7385,10.7516,10.7255,10.7516,131167.0
2019-06-07 13:00:00,16.49,16.49,16.45,16.46,147086.0,10.7516,10.7516,10.7255,10.732,147086.0
2019-06-07 13:30:00,16.46,16.48,16.43,16.45,149368.0,10.732,10.745,10.7124,10.7255,149368.0
2019-06-07 14:00:00,16.45,16.45,16.42,16.45,138569.0,10.7255,10.7255,10.7059,10.7255,138569.0
2019-06-07 14:30:00,16.45,16.47,16.43,16.46,158813.0,10.7255,10.7385,10.7124,10.732,158813.0
2019-06-07 15:00:00,16.46,16.48,16.45,16.46,280919.0,10.732,10.745,10.7255,10.732,280919.0
2019-06-07 15:30:00,16.45,16.48,16.44,16.45,381421.0,10.7255,10.745,10.719,10.7255,381421.0
2019-06-10 09:30:00,16.37,16.44,16.35,16.37,391537.0,10.6733,10.719,10.6603,10.6733,391537.0
2019-06-10 10:00:00,16.37,16.42,16.34,16.42,300878.0,10.6733,10.7059,10.6538,10.7059,300878.0
2019-06-10 10:30:00,16.42,16.45,16.4,16.44,229960.0,10.7059,10.7255,10.6929,10.719,229960.0
2019-06-10 11:00:00,16.44,16.46,16.43,16.46,369715.0,10.719,10.732,10.7124,10.732,369715.0
2019-06-10 11:30:00,16.46,16.47,16.41,16.42,245172.0,10.732,10.7385,10.6994,10.7059,245172.0
2019-06-10 12:00:00,16.43,16.45,16.42,16.45,158470.0,10.7124,10.7255,10.7059,10.7255,158470.0
2019-06-10 12:30:00,16.44,16.45,16.43,16.45,72983.0,10.719,10.7255,10.7124,10.7255,72983.0
2019-06-10 13:00:00,16.45,16.46,16.42,16.43,171484.0,10.7255,10.732,10.7059,10.7124,171484.0
2019-06-10 13:30:00,16.43,16.44,16.43,16.43,103692.0,10.7124,10.719,10.7124,10.7124,103692.0
2019-06-10 14:00:00,16.44,16.45,16.42,16.44,233366.0,10.719,10.7255,10.7059,10.719,233366.0
2019-06-10 14:30:00,16.44,16.44,16.41,16.43,191784.0,10.719,10.719,10.6994,10.7124,191784.0
2019-06-10 15:00:00,16.44,16.44,16.41,16.43,122633.0,10.719,10.719,10.6994,10.7124,122633.0
2019-06-10 15:30:00,16.43,16.44,16.41,16.43,473892.0,10.7124,10.719,10.6994,10.7124,473892.0
2019-06-11 09:30:00,16.61,16.65,16.57,16.65,540226.0,10.8298,10.8559,10.8037,10.8559,540226.0
2019-06-11 10:00:00,16.64,16.65,16.57,16.57,287286.0,10.8494,10.8559,10.8037,10.8037,287286.0
2019-06-11 10:30:00,16.57,16.58,16.53,16.54,343882.0,10.8037,10.8102,10.7776,10.7842,343882.0
2019-06-11 11:00:00,16.54,16.58,16.49,16.5,512060.0,10.7842,10.8102,10.7516,10.7581,512060.0
2019-06-11 11:30:00,16.5,16.5,16.42,16.46,342043.0,10.7581,10.7581,10.7059,10.732,342043.0
2019-06-11 12:00:00,16.46,16.5,16.45,16.5,80379.0,10.732,10.7581,10.7255,10.7581,80379.0
2019-06-11 12:30:00,16.49,16.5,16.49,16.49,59382.0,10.7516,10.7581,10.7516,10.7516,59382.0
2019-06-11 13:00:00,16.49,16.5,16.46,16.48,129715.0,10.7516,10.7581,10.732,10.745,129715.0
2019-06-11 13:30:00,16.47,16.51,16.47,16.51,98207.0,10.7385,10.7646,10.7385,10.7646,98207.0
2019-06-11 14:00:00,16.51,16.52,16.49,16.51,171347.0,10.7646,10.7711,10.7516,10.7646,171347.0
2019-06-11 14:30:00,16.51,16.51,16.46,16.48,104148.0,10.7646,10.7646,10.732,10.745,104148.0
2019-06-11 15:00:00,16.48,16.48,16.47,16.48,97053.0,10.745,10.745,10.7385,10.745,97053.0
2019-06-11 15:30:00,16.48,16.49,16.45,16.47,240504.0,10.745,10.7516,10.7255,10.7385,240504.0
2019-06-12 09:30:00,16.4,16.42,16.36,16.39,274980.0,10.6929,10.7059,10.6668,10.6864,274980.0
2019-06-12 10:00:00,16.39,16.44,16.39,16.41,111455.0,10.6864,10.719,10.6864,10.6994,111455.0
2019-06-12 10:30:00,16.4,16.4,16.38,16.4,96374.0,10.6929,10.6929,10.6798,10.6929,96374.0
2019-06-12 11:00:00,16.39,16.41,16.37,16.39,204198.0,10.6864,10.6994,10.6733,10.6864,204198.0
2019-06-12 11:30:00,16.38,16.39,16.31,16.32,131147.0,10.6798,10.6864,10.6342,10.6407,131147.0
2019-06-12 12:00:00,16.32,16.33,16.3,16.32,120534.0,10.6407,10.6472,10.6277,10.6407,120534.0
2019-06-12 12:30:00,16.31,16.32,16.29,16.3,76979.0,10.6342,10.6407,10.6212,10.6277,76979.0
2019-06-12 13:00:00,16.3,16.32,16.29,16.32,118698.0,10.6277,10.6407,10.6212,10.6407,118698.0
2019-06-12 13:30:00,16.32,16.35,16.31,16.33,103881.0,10.6407,10.6603,10.6342,10.6472,103881.0
2019-06-12 14:00:00,16.32,16.34,16.31,16.32,124203.0,10.6407,10.6538,10.6342,10.6407,124203.0
2019-06-12 14:30:00,16.32,16.33,16.29,16.3,154004.0,10.6407,10.6472,10.6212,10.6277,154004.0
2019-06-12 15:00:00,16.3,16.3,16.27,16.3,230579.0,10.6277,10.6277,10.6081,10.6277,230579.0
2019-06-12 15:30:00,16.29,16.31,16.28,16.29,271976.0,10.6212,10.6342,10.6146,10.6212,271976.0
2019-06-13 09:30:00,16.33,16.39,16.33,16.37,240330.0,10.6472,10.6864,10.6472,10.6733,240330.0
2019-06-13 10:00:00,16.38,16.38,16.3,16.32,135152.0,10.6798,10.6798,10.6277,10.6407,135152.0
2019-06-13 10:30:00,16.32,16.33,16.28,16.29,236136.0,10.6407,10.6472,10.6146,10.6212,236136.0
2019-06-13 11:00:00,16.29,16.32,16.28,16.29,173356.0,10.6212,10.6407,10.6146,10.6212,173356.0
2019-06-13 11:30:00,16.3,16.3,16.25,16.27,149116.0,10.6277,10.6277,10.5951,10.6081,149116.0
2019-06-13 12:00:00,16.27,16.27,16.23,16.25,104408.0,10.6081,10.6081,10.582,10.5951,104408.0
2019-06-13 12:30:00,16.25,16.26,16.24,16.25,71479.0,10.5951,10.6016,10.5886,10.5951,71479.0
2019-06-13 13:00:00,16.25,16.26,16.25,16.26,69718.0,10.5951,10.6016,10.5951,10.6016,69718.0
2019-06-13 13:30:00,16.25,16.27,16.25,16.27,69422.0,10.5951,10.6081,10.5951,10.6081,69422.0
2019-06-13 14:00:00,16.27,16.29,16.26,16.28,180596.0,10.6081,10.6212,10.6016,10.6146,180596.0
2019-06-13 14:30:00,16.28,16.28,16.26,16.27,106562.0,10.6146,10.6146,10.6016,10.6081,106562.0
2019-06-13 15:00:00,16.27,16.28,16.26,16.27,169334.0,10.6081,10.6146,10.6016,10.6081,169334.0
2019-06-13 15:30:00,16.26,16.27,16.25,16.27,297478.0,10.6016,10.6081,10.5951,10.6081,297478.0
2019-06-14 09:30:00,16.16,16.17,16.07,16.08,255368.0,10.5364,10.5429,10.4777,10.4842,255368.0
2019-06-14 10:00:00,16.07,16.13,16.07,16.12,197956.0,10.4777,10.5168,10.4777,10.5103,197956.0
2019-06-14 10:30:00,16.12,16.13,16.1,16.12,298186.0,10.5103,10.5168,10.4973,10.5103,298186.0
2019-06-14 11:00:00,16.12,16.13,16.06,16.07,274470.0,10.5103,10.5168,10.4712,10.4777,274470.0
2019-06-14 11:30:00,16.06,16.08,16.04,16.07,195006.0,10.4712,10.4842,10.4581,10.4777,195006.0
2019-06-14 12:00:00,16.07,16.09,16.06,16.09,108915.0,10.4777,10.4907,10.4712,10.4907,108915.0
2019-06-14 12:30:00,16.08,16.09,16.08,16.08,42043.0,10.4842,10.4907,10.4842,10.4842,42043.0
2019-06-14 13:00:00,16.08,16.09,16.07,16.07,62505.0,10.4842,10.4907,10.4777,10.4777,62505.0
2019-06-14 13:30:00,16.07,16.08,16.04,16.04,199312.0,10.4777,10.4842,10.4581,10.4581,199312.0
2019-06-14 14:00:00,16.05,16.05,16.03,16.05,125118.0,10.4647,10.4647,10.4516,10.4647,125118.0
2019-06-14 14:30:00,16.05,16.05,16.0,16.0,195830.0,10.4647,10.4647,10.4321,10.4321,195830.0
2019-06-14 15:00:00,16.0,16.07,16.0,16.02,652924.0,10.4321,10.4777,10.4321,10.4451,652924.0
2019-06-14 15:30:00,16.02,16.03,16.0,16.01,512027.0,10.4451,10.4516,10.4321,10.4386,512027.0
2019-06-17 09:30:00,15.92,15.95,15.89,15.94,244737.0,10.3799,10.3995,10.3603,10.3929,244737.0
2019-06-17 10:00:00,15.94,15.97,15.89,15.9,194208.0,10.3929,10.4125,10.3603,10.3669,194208.0
2019-06-17 10:30:00,15.91,15.96,15.9,15.95,140760.0,10.3734,10.406,10.3669,10.3995,140760.0
2019-06-17 11:00:00,15.95,15.96,15.92,15.93,158815.0,10.3995,10.406,10.3799,10.3864,158815.0
2019-06-17 11:30:00,15.93,16.0,15.91,16.0,218954.0,10.3864,10.4321,10.3734,10.4321,218954.0
2019-06-17 12:00:00,16.0,16.0,15.96,15.97,87978.0,10.4321,10.4321,10.406,10.4125,87978.0
2019-06-17 12:30:00,15.97,15.97,15.94,15.95,71767.0,10.4125,10.4125,10.3929,10.3995,71767.0
2019-06-17 13:00:00,15.95,15.97,15.94,15.96,96728.0,10.3995,10.4125,10.3929,10.406,96728.0
2019-06-17 13:30:00,15.95,15.97,15.95,15.97,59452.0,10.3995,10.4125,10.3995,10.4125,59452.0
2019-06-17 14:00:00,15.97,15.97,15.92,15.93,107947.0,10.4125,10.4125,10.3799,10.3864,107947.0
2019-06-17 14:30:00,15.92,15.93,15.9,15.9,119213.0,10.3799,10.3864,10.3669,10.3669,119213.0
2019-06-17 15:00:00,15.91,15.93,15.9,15.91,141423.0,10.3734,10.3864,10.3669,10.3734,141423.0
2019-06-17 15:30:00,15.91,15.93,15.9,15.92,420793.0,10.3734,10.3864,10.3669,10.3799,420793.0
2019-06-18 09:30:00,16.06,16.18,16.06,16.18,507338.0,10.4712,10.5494,10.4712,10.5494,507338.0
2019-06-18 10:00:00,16.18,16.24,16.16,16.22,344976.0,10.5494,10.5886,10.5364,10.5755,344976.0
2019-06-18 10:30:00,16.22,16.24,16.21,16.24,198527.0,10.5755,10.5886,10.569,10.5886,198527.0
2019-06-18 11:00:00,16.23,16.24,16.17,16.23,283680.0,10.582,10.5886,10.5429,10.582,283680.0
2019-06-18 11:30:00,16.23,16.23,16.11,16.14,233933.0,10.582,10.582,10.5038,10.5234,233933.0
2019-06-18 12:00:00,16.14,16.14,16.09,16.11,243421.0,10.5234,10.5234,10.4907,10.5038,243421.0
2019-06-18 12:30:00,16.11,16.13,16.1,16.1,168050.0,10.5038,10.5168,10.4973,10.4973,168050.0
2019-06-18 13:00:00,16.11,16.16,16.09,16.14,141833.0,10.5038,10.5364,10.4907,10.5234,141833.0
2019-06-18 13:30:00,16.14,16.15,16.09,16.13,182116.0,10.5234,10.5299,10.4907,10.5168,182116.0
2019-06-18 14:00:00,16.13,16.15,16.12,16.15,76181.0,10.5168,10.5299,10.5103,10.5299,76181.0
2019-06-18 14:30:00,16.15,16.17,16.13,16.15,169658.0,10.5299,10.5429,10.5168,10.5299,169658.0
2019-06-18 15:00:00,16.14,16.16,16.14,16.15,150085.0,10.5234,10.5364,10.5234,10.5299,150085.0
2019-06-18 15:30:00,16.15,16.16,16.13,16.14,363192.0,10.5299,10.5364,10.5168,10.5234,363192.0
2019-06-19 09:30:00,15.93,16.01,15.91,15.98,330282.0,10.3864,10.4386,10.3734,10.419,330282.0
2019-06-19 10:00:00,15.97,16.0,15.95,15.95,205667.0,10.4125,10.4321,10.3995,10.3995,205667.0
2019-06-19 10:30:00,15.95,16.01,15.93,16.0,205229.0,10.3995,10.4386,10.3864,10.4321,205229.0
2019-06-19 11:00:00,16.0,16.03,15.99,16.01,245613.0,10.4321,10.4516,10.4255,10.4386,245613.0
2019-06-19 11:30:00,16.0,16.03,15.99,16.01,84802.0,10.4321,10.4516,10.4255,10.4386,84802.0
2019-06-19 12:00:00,16.02,16.03,16.01,16.03,71890.0,10.4451,10.4516,10.4386,10.4516,71890.0
2019-06-19 12:30:00,16.03,16.03,16.02,16.02,35763.0,10.4516,10.4516,10.4451,10.4451,35763.0
2019-06-19 13:00:00,16.03,16.04,16.02,16.04,69849.0,10.4516,10.4581,10.4451,10.4581,69849.0
2019-06-19 13:30:00,16.04,16.05,16.03,16.05,137238.0,10.4581,10.4647,10.4516,10.4647,137238.0
2019-06-19 14:00:00,16.05,16.12,16.04,16.06,177889.0,10.4647,10.5103,10.4581,10.4712,177889.0
2019-06-19 14:30:00,16.06,16.09,16.03,16.09,156391.0,10.4712,10.4907,10.4516,10.4907,156391.0
2019-06-19 15:00:00,16.09,16.13,16.08,16.11,424819.0,10.4907,10.5168,10.4842,10.5038,424819.0
2019-06-19 15:30:00,16.11,16.12,16.09,16.1,307426.0,10.5038,10.5103,10.4907,10.4973,307426.0
2019-06-20 09:30:00,16.19,16.28,16.18,16.24,795226.0,10.556,10.6146,10.5494,10.5886,795226.0
2019-06-20 10:00:00,16.24,16.29,16.2,16.28,399854.0,10.5886,10.6212,10.5625,10.6146,399854.0
2019-06-20 10:30:00,16.28,16.29,16.25,16.28,240762.0,10.6146,10.6212,10.5951,10.6146,240762.0
2019-06-20 11:00:00,16.28,16.28,16.21,16.25,286378.0,10.6146,10.6146,10.569,10.5951,286378.0
2019-06-20 11:30:00,16.25,16.29,16.24,16.29,87283.0,10.5951,10.6212,10.5886,10.6212,87283.0
2019-06-20 12:00:00,16.29,16.31,16.27,16.29,280592.0,10.6212,10.6342,10.6081,10.6212,280592.0
2019-06-20 12:30:00,16.3,16.3,16.27,16.28,104791.0,10.6277,10.6277,10.6081,10.6146,104791.0
2019-06-20 13:00:00,16.29,16.31,16.28,16.3,68853.0,10.6212,10.6342,10.6146,10.6277,68853.0
2019-06-20 13:30:00,16.3,16.31,16.28,16.3,157410.0,10.6277,10.6342,10.6146,10.6277,157410.0
2019-06-20 14:00:00,16.3,16.31,16.27,16.28,125990.0,10.6277,10.6342,10.6081,10.6146,125990.0
2019-06-20 14:30:00,16.29,16.31,16.28,16.3,112768.0,10.6212,10.6342,10.6146,10.6277,112768.0
2019-06-20 15:00:00,16.3,16.3,16.27,16.3,202101.0,10.6277,10.6277,10.6081,10.6277,202101.0
2019-06-20 15:30:00,16.3,16.33,16.28,16.32,353324.0,10.6277,10.6472,10.6146,10.6407,353324.0
2019-06-21 09:30:00,16.11,16.15,16.04,16.04,336334.0,10.5038,10.5299,10.4581,10.4581,336334.0
2019-06-21 10:00:00,16.04,16.08,16.03,16.07,211940.0,10.4581,10.4842,10.4516,10.4777,211940.0
2019-06-21 10:30:00,16.07,16.12,16.07,16.09,166354.0,10.4777,10.5103,10.4777,10.4907,166354.0
2019-06-21 11:00:00,16.09,16.13,16.05,16.05,536773.0,10.4907,10.5168,10.4647,10.4647,536773.0
2019-06-21 11:30:00,16.05,16.11,16.04,16.09,399696.0,10.4647,10.5038,10.4581,10.4907,399696.0
2019-06-21 12:00:00,16.09,16.14,16.08,16.13,95621.0,10.4907,10.5234,10.4842,10.5168,95621.0
2019-06-21 12:30:00,16.13,16.15,16.11,16.14,189601.0,10.5168,10.5299,10.5038,10.5234,189601.0
2019-06-21 13:00:00,16.14,16.17,16.12,16.17,135182.0,10.5234,10.5429,10.5103,10.5429,135182.0
2019-06-21 13:30:00,16.16,16.18,16.16,16.16,100072.0,10.5364,10.5494,10.5364,10.5364,100072.0
2019-06-21 14:00:00,16.16,16.17,16.13,16.15,89969.0,10.5364,10.5429,10.5168,10.5299,89969.0
2019-06-21 14:30:00,16.14,16.16,16.12,16.12,82647.0,10.5234,10.5364,10.5103,10.5103,82647.0
2019-06-21 15:00:00,16.13,16.15,16.12,16.14,115129.0,10.5168,10.5299,10.5103,10.5234,115129.0
2019-06-21 15:30:00,16.14,16.16,16.14,16.14,496716.0,10.5234,10.5364,10.5234,10.5234,496716.0
2019-06-24 09:30:00,16.07,16.12,16.07,16.08,275865.0,10.4777,10.5103,10.4777,10.4842,275865.0
2019-06-24 10:00:00,16.07,16.1,16.06,16.1,256402.0,10.4777,10.4973,10.4712,10.4973,256402.0
2019-06-24 10:30:00,16.1,16.1,16.04,16.04,256808.0,10.4973,10.4973,10.4581,10.4581,256808.0
2019-06-24 11:00:00,16.04,16.06,16.03,16.05,129758.0,10.4581,10.4712,10.4516,10.4647,129758.0
2019-06-24 11:30:00,16.05,16.06,16.01,16.02,164865.0,10.4647,10.4712,10.4386,10.4451,164865.0
2019-06-24 12:00:00,16.02,16.03,16.0,16.02,105062.0,10.4451,10.4516,10.4321,10.4451,105062.0
2019-06-24 12:30:00,16.02,16.03,16.0,16.02,91306.0,10.4451,10.4516,10.4321,10.4451,91306.0
2019-06-24 13:00:00,16.01,16.02,15.99,16.0,150287.0,10.4386,10.4451,10.4255,10.4321,150287.0
2019-06-24 13:30:00,15.99,16.01,15.98,16.0,83152.0,10.4255,10.4386,10.419,10.4321,83152.0
2019-06-24 14:00:00,16.0,16.0,15.98,15.99,93993.0,10.4321,10.4321,10.419,10.4255,93993.0
2019-06-24 14:30:00,15.99,16.0,15.98,15.99,120940.0,10.4255,10.4321,10.419,10.4255,120940.0
2019-06-24 15:00:00,15.99,16.02,15.97,16.0,230310.0,10.4255,10.4451,10.4125,10.4321,230310.0
2019-06-24 15:30:00,16.0,16.02,16.0,16.01,268411.0,10.4321,10.4451,10.4321,10.4386,268411.0
2019-06-25 09:30:00,15.73,15.76,15.67,15.68,383517.0,10.256,10.2756,10.2169,10.2234,383517.0
2019-06-25 10:00:00,15.68,15.77,15.67,15.77,337643.0,10.2234,10.2821,10.2169,10.2821,337643.0
2019-06-25 10:30:00,15.77,15.82,15.76,15.77,563610.0,10.2821,10.3147,10.2756,10.2821,563610.0
2019-06-25 11:00:00,15.77,15.79,15.73,15.79,585106.0,10.2821,10.2951,10.256,10.2951,585106.0
2019-06-25 11:30:00,15.78,15.81,15.76,15.81,195536.0,10.2886,10.3082,10.2756,10.3082,195536.0
2019-06-25 12:00:00,15.81,15.82,15.79,15.82,227608.0,10.3082,10.3147,10.2951,10.3147,227608.0
2019-06-25 12:30:00,15.82,15.83,15.77,15.78,158456.0,10.3147,10.3212,10.2821,10.2886,158456.0
2019-06-25 13:00:00,15.78,15.78,15.7,15.71,333911.0,10.2886,10.2886,10.2365,10.243,333911.0
2019-06-25 13:30:00,15.71,15.72,15.7,15.71,171567.0,10.243,10.2495,10.2365,10.243,171567.0
2019-06-25 14:00:00,15.71,15.71,15.61,15.64,864845.0,10.243,10.243,10.1778,10.1973,864845.0
2019-06-25 14:30:00,15.64,15.67,15.63,15.66,204367.0,10.1973,10.2169,10.1908,10.2104,204367.0
2019-06-25 15:00:00,15.65,15.68,15.65,15.67,185974.0,10.2039,10.2234,10.2039,10.2169,185974.0
2019-06-25 15:30:00,15.67,15.7,15.66,15.69,1256492.0,10.2169,10.2365,10.2104,10.2299,1256492.0
2019-06-26 09:30:00,15.88,15.88,15.82,15.85,333721.0,10.3538,10.3538,10.3147,10.3343,333721.0
2019-06-26 10:00:00,15.85,15.89,15.83,15.89,223823.0,10.3343,10.3603,10.3212,10.3603,223823.0
2019-06-26 10:30:00,15.89,15.91,15.87,15.91,215363.0,10.3603,10.3734,10.3473,10.3734,215363.0
2019-06-26 11:00:00,15.91,15.96,15.9,15.96,231273.0,10.3734,10.406,10.3669,10.406,231273.0
2019-06-26 11:30:00,15.96,15.99,15.92,15.99,252745.0,10.406,10.4255,10.3799,10.4255,252745.0
2019-06-26 12:00:00,15.99,16.04,15.96,15.99,361728.0,10.4255,10.4581,10.406,10.4255,361728.0
2019-06-26 12:30:00,15.99,16.0,15.96,15.97,115017.0,10.4255,10.4321,10.406,10.4125,115017.0
2019-06-26 13:00:00,15.96,15.98,15.95,15.97,124875.0,10.406,10.419,10.3995,10.4125,124875.0
2019-06-26 13:30:00,15.98,16.01,15.95,16.0,127384.0,10.419,10.4386,10.3995,10.4321,127384.0
2019-06-26 14:00:00,16.0,16.02,15.99,16.02,83862.0,10.4321,10.4451,10.4255,10.4451,83862.0
2019-06-26 14:30:00,16.02,16.02,15.99,16.0,184017.0,10.4451,10.4451,10.4255,10.4321,184017.0
2019-06-26 15:00:00,16.01,16.01,15.98,15.99,117457.0,10.4386,10.4386,10.419,10.4255,117457.0
2019-06-26 15:30:00,15.99,15.99,15.95,15.96,278842.0,10.4255,10.4255,10.3995,10.406,278842.0
2019-06-27 09:30:00,16.22,16.25,16.19,16.2,361896.0,10.5755,10.5951,10.556,10.5625,361896.0
2019-06-27 10:00:00,16.2,16.27,16.2,16.27,174204.0,10.5625,10.6081,10.5625,10.6081,174204.0
2019-06-27 10:30:00,16.27,16.3,16.26,16.3,137597.0,10.6081,10.6277,10.6016,10.6277,137597.0
2019-06-27 11:00:00,16.29,16.33,16.28,16.31,224323.0,10.6212,10.6472,10.6146,10.6342,224323.0
2019-06-27 11:30:00,16.31,16.32,16.22,16.27,187793.0,10.6342,10.6407,10.5755,10.6081,187793.0
2019-06-27 12:00:00,16.27,16.3,16.25,16.29,145202.0,10.6081,10.6277,10.5951,10.6212,145202.0
2019-06-27 12:30:00,16.29,16.31,16.27,16.29,130873.0,10.6212,10.6342,10.6081,10.6212,130873.0
2019-06-27 13:00:00,16.28,16.3,16.27,16.28,64069.0,10.6146,10.6277,10.6081,10.6146,64069.0
2019-06-27 13:30:00,16.28,16.28,16.24,16.25,85738.0,10.6146,10.6146,10.5886,10.5951,85738.0
2019-06-27 14:00:00,16.24,16.26,16.23,16.25,111373.0,10.5886,10.6016,10.582,10.5951,111373.0
2019-06-27 14:30:00,16.25,16.28,16.24,16.28,117268.0,10.5951,10.6146,10.5886,10.6146,117268.0
2019-06-27 15:00:00,16.28,16.28,16.23,16.24,124344.0,10.6146,10.6146,10.582,10.5886,124344.0
2019-06-27 15:30:00,16.25,16.28,16.24,16.27,369404.0,10.5951,10.6146,10.5886,10.6081,369404.0
2019-06-28 09:30:00,16.36,16.39,16.35,16.37,306122.0,10.6668,10.6864,10.6603,10.6733,306122.0
2019-06-28 10:00:00,16.38,16.39,16.32,16.33,205021.0,10.6798,10.6864,10.6407,10.6472,205021.0
2019-06-28 10:30:00,16.32,16.4,16.32,16.38,220251.0,10.6407,10.6929,10.6407,10.6798,220251.0
2019-06-28 11:00:00,16.39,16.41,16.36,16.41,184751.0,10.6864,10.6994,10.6668,10.6994,184751.0
2019-06-28 11:30:00,16.4,16.41,16.33,16.33,88792.0,10.6929,10.6994,10.6472,10.6472,88792.0
2019-06-28 12:00:00,16.34,16.35,16.31,16.34,172162.0,10.6538,10.6603,10.6342,10.6538,172162.0
2019-06-28 12:30:00,16.35,16.35,16.31,16.32,72532.0,10.6603,10.6603,10.6342,10.6407,72532.0
2019-06-28 13:00:00,16.32,16.33,16.29,16.32,160936.0,10.6407,10.6472,10.6212,10.6407,160936.0
2019-06-28 13:30:00,16.31,16.33,16.3,16.31,121175.0,10.6342,10.6472,10.6277,10.6342,121175.0
2019-06-28 14:00:00,16.31,16.33,16.31,16.31,104299.0,10.6342,10.6472,10.6342,10.6342,104299.0
2019-06-28 14:30:00,16.31,16.32,16.3,16.32,167608.0,10.6342,10.6407,10.6277,10.6407,167608.0
2019-06-28 15:00:00,16.31,16.32,16.29,16.3,98585.0,10.6342,10.6407,10.6212,10.6277,98585.0
2019-06-28 15:30:00,16.3,16.34,16.28,16.33,531028.0,10.6277,10.6538,10.6146,10.6472,531028.0
2019-07-01 09:30:00,16.2,16.22,16.0,16.01,443293.0,10.5625,10.5755,10.4321,10.4386,443293.0
2019-07-01 10:00:00,16.03,16.09,15.95,16.07,370136.0,10.4516,10.4907,10.3995,10.4777,370136.0
2019-07-01 10:30:00,16.07,16.2,16.07,16.17,203217.0,10.4777,10.5625,10.4777,10.5429,203217.0
2019-07-01 11:00:00,16.17,16.2,16.12,16.17,245058.0,10.5429,10.5625,10.5103,10.5429,245058.0
2019-07-01 11:30:00,16.17,16.17,16.1,16.12,188438.0,10.5429,10.5429,10.4973,10.5103,188438.0
2019-07-01 12:00:00,16.12,16.14,16.1,16.12,124023.0,10.5103,10.5234,10.4973,10.5103,124023.0
2019-07-01 12:30:00,16.12,16.12,16.09,16.09,105406.0,10.5103,10.5103,10.4907,10.4907,105406.0
2019-07-01 13:00:00,16.09,16.11,16.06,16.09,109420.0,10.4907,10.5038,10.4712,10.4907,109420.0
2019-07-01 13:30:00,16.09,16.1,16.09,16.1,77076.0,10.4907,10.4973,10.4907,10.4973,77076.0
2019-07-01 14:00:00,16.1,16.13,16.08,16.13,139657.0,10.4973,10.5168,10.4842,10.5168,139657.0
2019-07-01 14:30:00,16.12,16.14,16.1,16.1,181723.0,10.5103,10.5234,10.4973,10.4973,181723.0
2019-07-01 15:00:00,16.1,16.13,16.1,16.12,185706.0,10.4973,10.5168,10.4973,10.5103,185706.0
2019-07-01 15:30:00,16.12,16.15,16.11,16.14,403574.0,10.5103,10.5299,10.5038,10.5234,403574.0
2019-07-02 09:30:00,16.06,16.09,16.04,16.07,260287.0,10.4712,10.4907,10.4581,10.4777,260287.0
2019-07-02 10:00:00,16.07,16.14,16.06,16.14,399235.0,10.4777,10.5234,10.4712,10.5234,399235.0
2019-07-02 10:30:00,16.14,16.18,16.13,16.17,263979.0,10.5234,10.5494,10.5168,10.5429,263979.0
2019-07-02 11:00:00,16.18,16.21,16.15,16.21,317577.0,10.5494,10.569,10.5299,10.569,317577.0
2019-07-02 11:30:00,16.21,16.22,16.18,16.21,262565.0,10.569,10.5755,10.5494,10.569,262565.0
2019-07-02 12:00:00,16.2,16.21,16.18,16.19,124736.0,10.5625,10.569,10.5494,10.556,124736.0
2019-07-02 12:30:00,16.19,16.24,16.18,16.23,208750.0,10.556,10.5886,10.5494,10.582,208750.0
2019-07-02 13:00:00,16.23,16.24,16.2,16.22,94350.0,10.582,10.5886,10.5625,10.5755,94350.0
2019-07-02 13:30:00,16.22,16.24,16.2,16.23,157104.0,10.5755,10.5886,10.5625,10.582,157104.0
2019-07-02 14:00:00,16.24,16.24,16.22,16.24,87857.0,10.5886,10.5886,10.5755,10.5886,87857.0
2019-07-02 14:30:00,16.24,16.26,16.22,16.23,136960.0,10.5886,10.6016,10.5755,10.582,136960.0
2019-07-02 15:00:00,16.23,16.25,16.22,16.23,96052.0,10.582,10.5951,10.5755,10.582,96052.0
2019-07-02 15:30:00,16.23,16.24,16.21,16.22,189425.0,10.582,10.5886,10.569,10.5755,189425.0
2019-07-03 09:30:00,16.56,16.62,16.54,16.61,555282.0,10.7972,10.8363,10.7842,10.8298,555282.0
2019-07-03 10:00:00,16.61,16.66,16.59,16.61,319994.0,10.8298,10.8624,10.8168,10.8298,319994.0
2019-07-03 10:30:00,16.6,16.62,16.53,16.53,139273.0,10.8233,10.8363,10.7776,10.7776,139273.0
2019-07-03 11:00:00,16.53,16.53,16.5,16.52,137749.0,10.7776,10.7776,10.7581,10.7711,137749.0
2019-07-03 11:30:00,16.52,16.52,16.48,16.48,119551.0,10.7711,10.7711,10.745,10.745,119551.0
2019-07-03 12:00:00,16.48,16.58,16.48,16.57,203240.0,10.745,10.8102,10.745,10.8037,203240.0
2019-07-03 12:30:00,16.57,16.58,16.5,16.5,237755.0,10.8037,10.8102,10.7581,10.7581,237755.0
2019-07-05 09:30:00,16.79,16.8,16.71,16.8,501112.0,10.9472,10.9537,10.895,10.9537,501112.0
2019-07-05 10:00:00,16.8,16.82,16.76,16.77,316055.0,10.9537,10.9667,10.9276,10.9341,316055.0
2019-07-05 10:30:00,16.76,16.78,16.67,16.78,379886.0,10.9276,10.9406,10.8689,10.9406,379886.0
2019-07-05 11:00:00,16.78,16.79,16.75,16.76,284226.0,10.9406,10.9472,10.9211,10.9276,284226.0
2019-07-05 11:30:00,16.77,16.78,16.71,16.73,122390.0,10.9341,10.9406,10.895,10.908,122390.0
2019-07-05 12:00:00,16.73,16.77,16.72,16.77,153989.0,10.908,10.9341,10.9015,10.9341,153989.0
2019-07-05 12:30:00,16.76,16.78,16.75,16.77,111267.0,10.9276,10.9406,10.9211,10.9341,111267.0
2019-07-05 13:00:00,16.77,16.79,16.76,16.78,100599.0,10.9341,10.9472,10.9276,10.9406,100599.0
2019-07-05 13:30:00,16.78,16.8,16.77,16.79,85752.0,10.9406,10.9537,10.9341,10.9472,85752.0
2019-07-05 14:00:00,16.79,16.81,16.78,16.79,115950.0,10.9472,10.9602,10.9406,10.9472,115950.0
2019-07-05 14:30:00,16.78,16.85,16.78,16.84,327857.0,10.9406,10.9863,10.9406,10.9798,327857.0
2019-07-05 15:00:00,16.84,16.85,16.82,16.85,201540.0,10.9798,10.9863,10.9667,10.9863,201540.0
2019-07-05 15:30:00,16.85,16.85,16.8,16.83,207567.0,10.9863,10.9863,10.9537,10.9732,207567.0
2019-07-08 09:30:00,16.69,16.74,16.67,16.73,304438.0,10.882,10.9146,10.8689,10.908,304438.0
2019-07-08 10:00:00,16.73,16.75,16.67,16.67,542411.0,10.908,10.9211,10.8689,10.8689,542411.0
2019-07-08 10:30:00,16.67,16.69,16.66,16.69,632402.0,10.8689,10.882,10.8624,10.882,632402.0
2019-07-08 11:00:00,16.69,16.72,16.68,16.7,295788.0,10.882,10.9015,10.8754,10.8885,295788.0
2019-07-08 11:30:00,16.7,16.7,16.63,16.68,221624.0,10.8885,10.8885,10.8428,10.8754,221624.0
2019-07-08 12:00:00,16.68,16.71,16.67,16.68,187261.0,10.8754,10.895,10.8689,10.8754,187261.0
2019-07-08 12:30:00,16.68,16.69,16.66,16.66,110339.0,10.8754,10.882,10.8624,10.8624,110339.0
2019-07-08 13:00:00,16.66,16.67,16.63,16.65,142387.0,10.8624,10.8689,10.8428,10.8559,142387.0
2019-07-08 13:30:00,16.65,16.68,16.63,16.66,174072.0,10.8559,10.8754,10.8428,10.8624,174072.0
2019-07-08 14:00:00,16.66,16.68,16.65,16.65,104535.0,10.8624,10.8754,10.8559,10.8559,104535.0
2019-07-08 14:30:00,16.66,16.66,16.63,16.63,120163.0,10.8624,10.8624,10.8428,10.8428,120163.0
2019-07-08 15:00:00,16.63,16.65,16.61,16.64,139541.0,10.8428,10.8559,10.8298,10.8494,139541.0
2019-07-08 15:30:00,16.64,16.67,16.63,16.65,293392.0,10.8494,10.8689,10.8428,10.8559,293392.0
2019-07-09 09:30:00,16.5,16.59,16.49,16.58,398712.0,10.7581,10.8168,10.7516,10.8102,398712.0
2019-07-09 10:00:00,16.58,16.63,16.57,16.61,353481.0,10.8102,10.8428,10.8037,10.8298,353481.0
2019-07-09 10:30:00,16.62,16.63,16.57,16.6,307619.0,10.8363,10.8428,10.8037,10.8233,307619.0
2019-07-09 11:00:00,16.6,16.65,16.59,16.63,418063.0,10.8233,10.8559,10.8168,10.8428,418063.0
2019-07-09 11:30:00,16.62,16.64,16.56,16.57,201254.0,10.8363,10.8494,10.7972,10.8037,201254.0
2019-07-09 12:00:00,16.57,16.59,16.53,16.55,312729.0,10.8037,10.8168,10.7776,10.7907,312729.0
2019-07-09 12:30:00,16.55,16.56,16.53,16.55,180137.0,10.7907,10.7972,10.7776,10.7907,180137.0
2019-07-09 13:00:00,16.55,16.57,16.54,16.55,134580.0,10.7907,10.8037,10.7842,10.7907,134580.0
2019-07-09 13:30:00,16.55,16.56,16.53,16.55,82031.0,10.7907,10.7972,10.7776,10.7907,82031.0
2019-07-09 14:00:00,16.55,16.56,16.53,16.54,145431.0,10.7907,10.7972,10.7776,10.7842,145431.0
2019-07-09 14:30:00,16.54,16.57,16.52,16.54,442244.0,10.7842,10.8037,10.7711,10.7842,442244.0
2019-07-09 15:00:00,16.55,16.56,16.52,16.54,415540.0,10.7907,10.7972,10.7711,10.7842,415540.0
2019-07-09 15:30:00,16.54,16.57,16.52,16.56,649345.0,10.7842,10.8037,10.7711,10.7972,649345.0
2019-07-10 09:30:00,16.58,16.62,16.56,16.57,505199.0,10.8102,10.8363,10.7972,10.8037,505199.0
2019-07-10 10:00:00,16.57,16.58,16.47,16.48,478899.0,10.8037,10.8102,10.7385,10.745,478899.0
2019-07-10 10:30:00,16.48,16.51,16.46,16.48,426752.0,10.745,10.7646,10.732,10.745,426752.0
2019-07-10 11:00:00,16.48,16.5,16.46,16.48,388999.0,10.745,10.7581,10.732,10.745,388999.0
2019-07-10 11:30:00,16.48,16.55,16.48,16.49,241166.0,10.745,10.7907,10.745,10.7516,241166.0
2019-07-10 12:00:00,16.49,16.5,16.46,16.49,214311.0,10.7516,10.7581,10.732,10.7516,214311.0
2019-07-10 12:30:00,16.48,16.5,16.47,16.49,154821.0,10.745,10.7581,10.7385,10.7516,154821.0
2019-07-10 13:00:00,16.5,16.51,16.48,16.5,79313.0,10.7581,10.7646,10.745,10.7581,79313.0
2019-07-10 13:30:00,16.5,16.51,16.49,16.5,82066.0,10.7581,10.7646,10.7516,10.7581,82066.0
2019-07-10 14:00:00,16.49,16.54,16.49,16.51,139458.0,10.7516,10.7842,10.7516,10.7646,139458.0
2019-07-10 14:30:00,16.51,16.53,16.49,16.52,96014.0,10.7646,10.7776,10.7516,10.7711,96014.0
2019-07-10 15:00:00,16.53,16.56,16.52,16.55,186123.0,10.7776,10.7972,10.7711,10.7907,186123.0
2019-07-10 15:30:00,16.55,16.55,16.5,16.51,249117.0,10.7907,10.7907,10.7581,10.7646,249117.0
2019-07-11 09:30:00,16.62,16.66,16.61,16.63,200705.0,10.8363,10.8624,10.8298,10.8428,200705.0
2019-07-11 10:00:00,16.62,16.63,16.57,16.61,152505.0,10.8363,10.8428,10.8037,10.8298,152505.0
2019-07-11 10:30:00,16.6,16.62,16.56,16.59,146290.0,10.8233,10.8363,10.7972,10.8168,146290.0
2019-07-11 11:00:00,16.59,16.6,16.54,16.58,401493.0,10.8168,10.8233,10.7842,10.8102,401493.0
2019-07-11 11:30:00,16.57,16.59,16.55,16.56,149616.0,10.8037,10.8168,10.7907,10.7972,149616.0
2019-07-11 12:00:00,16.57,16.59,16.56,16.57,69577.0,10.8037,10.8168,10.7972,10.8037,69577.0
2019-07-11 12:30:00,16.57,16.59,16.56,16.57,68341.0,10.8037,10.8168,10.7972,10.8037,68341.0
2019-07-11 13:00:00,16.57,16.57,16.54,16.54,62898.0,10.8037,10.8037,10.7842,10.7842,62898.0
2019-07-11 13:30:00,16.54,16.56,16.52,16.55,87009.0,10.7842,10.7972,10.7711,10.7907,87009.0
2019-07-11 14:00:00,16.55,16.56,16.53,16.54,70071.0,10.7907,10.7972,10.7776,10.7842,70071.0
2019-07-11 14:30:00,16.55,16.62,16.53,16.6,170752.0,10.7907,10.8363,10.7776,10.8233,170752.0
2019-07-11 15:00:00,16.6,16.6,16.57,16.58,100475.0,10.8233,10.8233,10.8037,10.8102,100475.0
2019-07-11 15:30:00,16.58,16.6,16.57,16.6,271206.0,10.8102,10.8233,10.8037,10.8233,271206.0
2019-07-12 09:30:00,16.47,16.51,16.44,16.48,284231.0,10.7385,10.7646,10.719,10.745,284231.0
2019-07-12 10:00:00,16.47,16.53,16.47,16.5,123690.0,10.7385,10.7776,10.7385,10.7581,123690.0
2019-07-12 10:30:00,16.5,16.5,16.47,16.48,131192.0,10.7581,10.7581,10.7385,10.745,131192.0
2019-07-12 11:00:00,16.47,16.52,16.47,16.5,180029.0,10.7385,10.7711,10.7385,10.7581,180029.0
2019-07-12 11:30:00,16.49,16.51,16.48,16.49,81454.0,10.7516,10.7646,10.745,10.7516,81454.0
2019-07-12 12:00:00,16.49,16.49,16.43,16.46,133822.0,10.7516,10.7516,10.7124,10.732,133822.0
2019-07-12 12:30:00,16.46,16.47,16.45,16.46,44032.0,10.732,10.7385,10.7255,10.732,44032.0
2019-07-12 13:00:00,16.46,16.46,16.42,16.44,76448.0,10.732,10.732,10.7059,10.719,76448.0
2019-07-12 13:30:00,16.44,16.44,16.42,16.43,111614.0,10.719,10.719,10.7059,10.7124,111614.0
2019-07-12 14:00:00,16.43,16.45,16.43,16.45,93843.0,10.7124,10.7255,10.7124,10.7255,93843.0
2019-07-12 14:30:00,16.44,16.46,16.43,16.44,171799.0,10.719,10.732,10.7124,10.719,171799.0
2019-07-12 15:00:00,16.45,16.49,16.44,16.47,299220.0,10.7255,10.7516,10.719,10.7385,299220.0
2019-07-12 15:30:00,16.47,16.49,16.46,16.47,362712.0,10.7385,10.7516,10.732,10.7385,362712.0
2019-07-15 09:30:00,16.27,16.3,16.25,16.25,381269.0,10.6081,10.6277,10.5951,10.5951,381269.0
2019-07-15 10:00:00,16.25,16.3,16.25,16.27,307996.0,10.5951,10.6277,10.5951,10.6081,307996.0
2019-07-15 10:30:00,16.28,16.31,16.27,16.29,481211.0,10.6146,10.6342,10.6081,10.6212,481211.0
2019-07-15 11:00:00,16.29,16.31,16.28,16.29,273123.0,10.6212,10.6342,10.6146,10.6212,273123.0
2019-07-15 11:30:00,16.29,16.32,16.26,16.32,478492.0,10.6212,10.6407,10.6016,10.6407,478492.0
2019-07-15 12:00:00,16.32,16.35,16.31,16.35,167708.0,10.6407,10.6603,10.6342,10.6603,167708.0
2019-07-15 12:30:00,16.35,16.36,16.34,16.34,101736.0,10.6603,10.6668,10.6538,10.6538,101736.0
2019-07-15 13:00:00,16.35,16.35,16.33,16.33,110353.0,10.6603,10.6603,10.6472,10.6472,110353.0
2019-07-15 13:30:00,16.34,16.34,16.33,16.34,69322.0,10.6538,10.6538,10.6472,10.6538,69322.0
2019-07-15 14:00:00,16.34,16.34,16.29,16.3,170724.0,10.6538,10.6538,10.6212,10.6277,170724.0
2019-07-15 14:30:00,16.31,16.31,16.28,16.29,120763.0,10.6342,10.6342,10.6146,10.6212,120763.0
2019-07-15 15:00:00,16.3,16.3,16.28,16.29,104893.0,10.6277,10.6277,10.6146,10.6212,104893.0
2019-07-15 15:30:00,16.29,16.33,16.28,16.31,495287.0,10.6212,10.6472,10.6146,10.6342,495287.0
2019-07-16 09:30:00,15.94,15.95,15.84,15.87,730800.0,10.3929,10.3995,10.3277,10.3473,730800.0
2019-07-16 10:00:00,15.87,15.92,15.85,15.89,378705.0,10.3473,10.3799,10.3343,10.3603,378705.0
2019-07-16 10:30:00,15.88,15.91,15.87,15.88,241848.0,10.3538,10.3734,10.3473,10.3538,241848.0
2019-07-16 11:00:00,15.88,15.89,15.83,15.84,658570.0,10.3538,10.3603,10.3212,10.3277,658570.0
2019-07-16 11:30:00,15.84,15.91,15.84,15.89,299791.0,10.3277,10.3734,10.3277,10.3603,299791.0
2019-07-16 12:00:00,15.89,15.89,15.86,15.87,205997.0,10.3603,10.3603,10.3408,10.3473,205997.0
2019-07-16 12:30:00,15.87,15.87,15.81,15.82,280740.0,10.3473,10.3473,10.3082,10.3147,280740.0
2019-07-16 13:00:00,15.82,15.83,15.79,15.79,107886.0,10.3147,10.3212,10.2951,10.2951,107886.0
2019-07-16 13:30:00,15.79,15.82,15.78,15.79,196158.0,10.2951,10.3147,10.2886,10.2951,196158.0
2019-07-16 14:00:00,15.79,15.79,15.76,15.77,139509.0,10.2951,10.2951,10.2756,10.2821,139509.0
2019-07-16 14:30:00,15.77,15.78,15.75,15.75,178191.0,10.2821,10.2886,10.2691,10.2691,178191.0
2019-07-16 15:00:00,15.76,15.79,15.74,15.77,261125.0,10.2756,10.2951,10.2625,10.2821,261125.0
2019-07-16 15:30:00,15.77,15.78,15.75,15.76,605906.0,10.2821,10.2886,10.2691,10.2756,605906.0
2019-07-17 09:30:00,15.68,15.7,15.65,15.66,292433.0,10.2234,10.2365,10.2039,10.2104,292433.0
2019-07-17 10:00:00,15.66,15.66,15.61,15.62,164303.0,10.2104,10.2104,10.1778,10.1843,164303.0
2019-07-17 10:30:00,15.61,15.62,15.6,15.62,206248.0,10.1778,10.1843,10.1713,10.1843,206248.0
2019-07-17 11:00:00,15.62,15.63,15.61,15.62,301083.0,10.1843,10.1908,10.1778,10.1843,301083.0
2019-07-17 11:30:00,15.62,15.67,15.62,15.65,134671.0,10.1843,10.2169,10.1843,10.2039,134671.0
2019-07-17 12:00:00,15.65,15.7,15.65,15.68,107623.0,10.2039,10.2365,10.2039,10.2234,107623.0
2019-07-17 12:30:00,15.68,15.71,15.67,15.7,195360.0,10.2234,10.243,10.2169,10.2365,195360.0
2019-07-17 13:00:00,15.7,15.7,15.68,15.7,171742.0,10.2365,10.2365,10.2234,10.2365,171742.0
2019-07-17 13:30:00,15.69,15.75,15.69,15.73,530112.0,10.2299,10.2691,10.2299,10.256,530112.0
2019-07-17 14:00:00,15.74,15.74,15.7,15.72,125508.0,10.2625,10.2625,10.2365,10.2495,125508.0
2019-07-17 14:30:00,15.72,15.72,15.7,15.72,81107.0,10.2495,10.2495,10.2365,10.2495,81107.0
2019-07-17 15:00:00,15.72,15.72,15.69,15.69,184635.0,10.2495,10.2495,10.2299,10.2299,184635.0
2019-07-17 15:30:00,15.7,15.7,15.67,15.67,455860.0,10.2365,10.2365,10.2169,10.2169,455860.0
2019-07-18 09:30:00,15.86,15.93,15.83,15.92,378156.0,10.3408,10.3864,10.3212,10.3799,378156.0
2019-07-18 10:00:00,15.93,15.94,15.86,15.88,254374.0,10.3864,10.3929,10.3408,10.3538,254374.0
2019-07-18 10:30:00,15.88,15.9,15.8,15.81,262876.0,10.3538,10.3669,10.3017,10.3082,262876.0
2019-07-18 11:00:00,15.81,15.83,15.8,15.8,209423.0,10.3082,10.3212,10.3017,10.3017,209423.0
2019-07-18 11:30:00,15.8,15.81,15.75,15.76,124802.0,10.3017,10.3082,10.2691,10.2756,124802.0
2019-07-18 12:00:00,15.76,15.78,15.75,15.76,74433.0,10.2756,10.2886,10.2691,10.2756,74433.0
2019-07-18 12:30:00,15.76,15.79,15.76,15.79,68442.0,10.2756,10.2951,10.2756,10.2951,68442.0
2019-07-18 13:00:00,15.78,15.8,15.77,15.77,88022.0,10.2886,10.3017,10.2821,10.2821,88022.0
2019-07-18 13:30:00,15.77,15.78,15.75,15.77,127225.0,10.2821,10.2886,10.2691,10.2821,127225.0
2019-07-18 14:00:00,15.77,15.84,15.77,15.83,157735.0,10.2821,10.3277,10.2821,10.3212,157735.0
2019-07-18 14:30:00,15.83,15.93,15.82,15.93,444860.0,10.3212,10.3864,10.3147,10.3864,444860.0
2019-07-18 15:00:00,15.93,15.93,15.9,15.91,158402.0,10.3864,10.3864,10.3669,10.3734,158402.0
2019-07-18 15:30:00,15.91,15.93,15.88,15.91,455925.0,10.3734,10.3864,10.3538,10.3734,455925.0
2019-07-19 09:30:00,16.05,16.1,16.02,16.09,521659.0,10.4647,10.4973,10.4451,10.4907,521659.0
2019-07-19 10:00:00,16.09,16.12,16.07,16.11,219935.0,10.4907,10.5103,10.4777,10.5038,219935.0
2019-07-19 10:30:00,16.11,16.17,16.1,16.16,317937.0,10.5038,10.5429,10.4973,10.5364,317937.0
2019-07-19 11:00:00,16.16,16.18,16.11,16.14,273120.0,10.5364,10.5494,10.5038,10.5234,273120.0
2019-07-19 11:30:00,16.14,16.15,16.12,16.13,104973.0,10.5234,10.5299,10.5103,10.5168,104973.0
2019-07-19 12:00:00,16.13,16.13,16.11,16.12,90919.0,10.5168,10.5168,10.5038,10.5103,90919.0
2019-07-19 12:30:00,16.11,16.12,16.09,16.11,281277.0,10.5038,10.5103,10.4907,10.5038,281277.0
2019-07-19 13:00:00,16.11,16.15,16.1,16.14,125536.0,10.5038,10.5299,10.4973,10.5234,125536.0
2019-07-19 13:30:00,16.13,16.15,16.12,16.14,103604.0,10.5168,10.5299,10.5103,10.5234,103604.0
2019-07-19 14:00:00,16.14,16.14,16.09,16.11,160004.0,10.5234,10.5234,10.4907,10.5038,160004.0
2019-07-19 14:30:00,16.11,16.11,16.08,16.1,99789.0,10.5038,10.5038,10.4842,10.4973,99789.0
2019-07-19 15:00:00,16.11,16.11,16.09,16.1,131172.0,10.5038,10.5038,10.4907,10.4973,131172.0
2019-07-19 15:30:00,16.09,16.12,16.09,16.11,326245.0,10.4907,10.5103,10.4907,10.5038,326245.0
2019-07-22 09:30:00,16.03,16.06,16.0,16.02,259138.0,10.4516,10.4712,10.4321,10.4451,259138.0
2019-07-22 10:00:00,16.02,16.02,15.96,15.98,218903.0,10.4451,10.4451,10.406,10.419,218903.0
2019-07-22 10:30:00,15.98,16.0,15.95,15.98,416006.0,10.419,10.4321,10.3995,10.419,416006.0
2019-07-22 11:00:00,15.98,15.99,15.96,15.96,300010.0,10.419,10.4255,10.406,10.406,300010.0
2019-07-22 11:30:00,15.97,15.97,15.92,15.93,172630.0,10.4125,10.4125,10.3799,10.3864,172630.0
2019-07-22 12:00:00,15.93,15.93,15.9,15.9,141772.0,10.3864,10.3864,10.3669,10.3669,141772.0
2019-07-22 12:30:00,15.91,15.92,15.89,15.9,185760.0,10.3734,10.3799,10.3603,10.3669,185760.0
2019-07-22 13:00:00,15.9,15.93,15.87,15.88,254037.0,10.3669,10.3864,10.3473,10.3538,254037.0
2019-07-22 13:30:00,15.88,15.89,15.87,15.89,129730.0,10.3538,10.3603,10.3473,10.3603,129730.0
2019-07-22 14:00:00,15.89,15.89,15.87,15.87,200995.0,10.3603,10.3603,10.3473,10.3473,200995.0
2019-07-22 14:30:00,15.88,15.91,15.87,15.9,386281.0,10.3538,10.3734,10.3473,10.3669,386281.0
2019-07-22 15:00:00,15.91,15.92,15.89,15.91,165225.0,10.3734,10.3799,10.3603,10.3734,165225.0
2019-07-22 15:30:00,15.91,15.95,15.9,15.93,387994.0,10.3734,10.3995,10.3669,10.3864,387994.0
2019-07-23 09:30:00,16.2,16.29,16.19,16.25,652523.0,10.5625,10.6212,10.556,10.5951,652523.0
2019-07-23 10:00:00,16.25,16.26,16.2,16.22,229149.0,10.5951,10.6016,10.5625,10.5755,229149.0
2019-07-23 10:30:00,16.22,16.24,16.2,16.21,205388.0,10.5755,10.5886,10.5625,10.569,205388.0
2019-07-23 11:00:00,16.2,16.25,16.2,16.24,259822.0,10.5625,10.5951,10.5625,10.5886,259822.0
2019-07-23 11:30:00,16.23,16.35,16.2,16.24,451465.0,10.582,10.6603,10.5625,10.5886,451465.0
2019-07-23 12:00:00,16.25,16.25,16.18,16.19,229292.0,10.5951,10.5951,10.5494,10.556,229292.0
2019-07-23 12:30:00,16.19,16.19,16.14,16.17,160731.0,10.556,10.556,10.5234,10.5429,160731.0
2019-07-23 13:00:00,16.17,16.17,16.14,16.15,81513.0,10.5429,10.5429,10.5234,10.5299,81513.0
2019-07-23 13:30:00,16.14,16.27,16.14,16.26,293854.0,10.5234,10.6081,10.5234,10.6016,293854.0
2019-07-23 14:00:00,16.26,16.27,16.22,16.25,116607.0,10.6016,10.6081,10.5755,10.5951,116607.0
2019-07-23 14:30:00,16.25,16.26,16.22,16.23,149269.0,10.5951,10.6016,10.5755,10.582,149269.0
2019-07-23 15:00:00,16.22,16.24,16.19,16.21,164147.0,10.5755,10.5886,10.556,10.569,164147.0
2019-07-23 15:30:00,16.21,16.22,16.19,16.2,1141596.0,10.569,10.5755,10.556,10.5625,1141596.0
2019-07-24 09:30:00,16.27,16.36,16.25,16.34,533003.0,10.6081,10.6668,10.5951,10.6538,533003.0
2019-07-24 10:00:00,16.33,16.4,16.33,16.36,367311.0,10.6472,10.6929,10.6472,10.6668,367311.0
2019-07-24 10:30:00,16.36,16.43,16.35,16.41,222458.0,10.6668,10.7124,10.6603,10.6994,222458.0
2019-07-24 11:00:00,16.41,16.44,16.4,16.42,315126.0,10.6994,10.719,10.6929,10.7059,315126.0
2019-07-24 11:30:00,16.41,16.42,16.38,16.38,281111.0,10.6994,10.7059,10.6798,10.6798,281111.0
2019-07-24 12:00:00,16.38,16.4,16.36,16.38,120449.0,10.6798,10.6929,10.6668,10.6798,120449.0
2019-07-24 12:30:00,16.38,16.44,16.37,16.43,146892.0,10.6798,10.719,10.6733,10.7124,146892.0
2019-07-24 13:00:00,16.43,16.43,16.4,16.43,99846.0,10.7124,10.7124,10.6929,10.7124,99846.0
2019-07-24 13:30:00,16.43,16.43,16.4,16.4,151797.0,10.7124,10.7124,10.6929,10.6929,151797.0
2019-07-24 14:00:00,16.41,16.43,16.4,16.43,92392.0,10.6994,10.7124,10.6929,10.7124,92392.0
2019-07-24 14:30:00,16.43,16.45,16.41,16.43,203231.0,10.7124,10.7255,10.6994,10.7124,203231.0
2019-07-24 15:00:00,16.44,16.44,16.39,16.39,168221.0,10.719,10.719,10.6864,10.6864,168221.0
2019-07-24 15:30:00,16.39,16.42,16.39,16.41,598731.0,10.6864,10.7059,10.6864,10.6994,598731.0
2019-07-25 09:30:00,16.43,16.44,16.34,16.43,455324.0,10.7124,10.719,10.6538,10.7124,455324.0
2019-07-25 10:00:00,16.44,16.47,16.41,16.45,293670.0,10.719,10.7385,10.6994,10.7255,293670.0
2019-07-25 10:30:00,16.45,16.47,16.43,16.44,283741.0,10.7255,10.7385,10.7124,10.719,283741.0
2019-07-25 11:00:00,16.44,16.47,16.42,16.43,317772.0,10.719,10.7385,10.7059,10.7124,317772.0
2019-07-25 11:30:00,16.43,16.43,16.37,16.37,258623.0,10.7124,10.7124,10.6733,10.6733,258623.0
2019-07-25 12:00:00,16.38,16.41,16.34,16.39,230471.0,10.6798,10.6994,10.6538,10.6864,230471.0
2019-07-25 12:30:00,16.38,16.43,16.38,16.43,125328.0,10.6798,10.7124,10.6798,10.7124,125328.0
2019-07-25 13:00:00,16.43,16.47,16.42,16.47,90736.0,10.7124,10.7385,10.7059,10.7385,90736.0
2019-07-25 13:30:00,16.47,16.48,16.46,16.46,73627.0,10.7385,10.745,10.732,10.732,73627.0
2019-07-25 14:00:00,16.46,16.47,16.45,16.46,72788.0,10.732,10.7385,10.7255,10.732,72788.0
2019-07-25 14:30:00,16.46,16.47,16.44,16.44,78963.0,10.732,10.7385,10.719,10.719,78963.0
2019-07-25 15:00:00,16.44,16.45,16.4,16.41,171710.0,10.719,10.7255,10.6929,10.6994,171710.0
2019-07-25 15:30:00,16.42,16.42,16.37,16.37,480675.0,10.7059,10.7059,10.6733,10.6733,480675.0
2019-07-26 09:30:00,17.87,18.02,17.82,18.0,2376344.0,11.6513,11.7491,11.6187,11.7361,2376344.0
2019-07-26 10:00:00,17.99,18.02,17.93,17.98,968155.0,11.7296,11.7491,11.6904,11.723,968155.0
2019-07-26 10:30:00,17.98,18.02,17.88,17.91,681025.0,11.723,11.7491,11.6578,11.6774,681025.0
2019-07-26 11:00:00,17.92,17.97,17.89,17.96,460755.0,11.6839,11.7165,11.6644,11.71,460755.0
2019-07-26 11:30:00,17.97,18.03,17.95,18.03,585246.0,11.7165,11.7556,11.7035,11.7556,585246.0
2019-07-26 12:00:00,18.03,18.09,18.02,18.09,381291.0,11.7556,11.7948,11.7491,11.7948,381291.0
2019-07-26 12:30:00,18.09,18.11,18.08,18.11,314584.0,11.7948,11.8078,11.7882,11.8078,314584.0
2019-07-26 13:00:00,18.1,18.14,18.1,18.12,240077.0,11.8013,11.8274,11.8013,11.8143,240077.0
2019-07-26 13:30:00,18.13,18.23,18.1,18.19,667643.0,11.8208,11.886,11.8013,11.86,667643.0
2019-07-26 14:00:00,18.19,18.24,18.16,18.22,762263.0,11.86,11.8926,11.8404,11.8795,762263.0
2019-07-26 14:30:00,18.22,18.28,18.19,18.27,542296.0,11.8795,11.9186,11.86,11.9121,542296.0
2019-07-26 15:00:00,18.27,18.28,18.24,18.28,422762.0,11.9121,11.9186,11.8926,11.9186,422762.0
2019-07-26 15:30:00,18.28,18.29,18.23,18.27,1229257.0,11.9186,11.9252,11.886,11.9121,1229257.0
2019-07-29 09:30:00,18.7,18.74,18.65,18.66,1193273.0,12.1925,12.2186,12.1599,12.1664,1193273.0
2019-07-29 10:00:00,18.66,18.66,18.44,18.44,1266952.0,12.1664,12.1664,12.023,12.023,1266952.0
2019-07-29 10:30:00,18.45,18.54,18.42,18.49,777616.0,12.0295,12.0882,12.0099,12.0556,777616.0
2019-07-29 11:00:00,18.5,18.63,18.47,18.59,978355.0,12.0621,12.1468,12.0425,12.1208,978355.0
2019-07-29 11:30:00,18.59,18.59,18.47,18.48,295499.0,12.1208,12.1208,12.0425,12.049,295499.0
2019-07-29 12:00:00,18.48,18.49,18.45,18.48,230766.0,12.049,12.0556,12.0295,12.049,230766.0
2019-07-29 12:30:00,18.48,18.5,18.47,18.48,167532.0,12.049,12.0621,12.0425,12.049,167532.0
2019-07-29 13:00:00,18.48,18.49,18.42,18.42,302961.0,12.049,12.0556,12.0099,12.0099,302961.0
2019-07-29 13:30:00,18.42,18.47,18.4,18.46,283181.0,12.0099,12.0425,11.9969,12.036,283181.0
2019-07-29 14:00:00,18.46,18.47,18.44,18.45,204752.0,12.036,12.0425,12.023,12.0295,204752.0
2019-07-29 14:30:00,18.45,18.47,18.43,18.47,159057.0,12.0295,12.0425,12.0164,12.0425,159057.0
2019-07-29 15:00:00,18.47,18.48,18.46,18.46,171598.0,12.0425,12.049,12.036,12.036,171598.0
2019-07-29 15:30:00,18.47,18.49,18.44,18.46,641719.0,12.0425,12.0556,12.023,12.036,641719.0
2019-07-30 09:30:00,18.43,18.46,18.41,18.45,604508.0,12.0164,12.036,12.0034,12.0295,604508.0
2019-07-30 10:00:00,18.44,18.46,18.41,18.43,263572.0,12.023,12.036,12.0034,12.0164,263572.0
2019-07-30 10:30:00,18.43,18.45,18.36,18.38,280274.0,12.0164,12.0295,11.9708,11.9838,280274.0
2019-07-30 11:00:00,18.38,18.42,18.36,18.38,360984.0,11.9838,12.0099,11.9708,11.9838,360984.0
2019-07-30 11:30:00,18.37,18.38,18.3,18.3,135450.0,11.9773,11.9838,11.9317,11.9317,135450.0
2019-07-30 12:00:00,18.31,18.34,18.28,18.34,237239.0,11.9382,11.9578,11.9186,11.9578,237239.0
2019-07-30 12:30:00,18.34,18.34,18.31,18.32,339660.0,11.9578,11.9578,11.9382,11.9447,339660.0
2019-07-30 13:00:00,18.32,18.36,18.32,18.36,110264.0,11.9447,11.9708,11.9447,11.9708,110264.0
2019-07-30 13:30:00,18.36,18.37,18.34,18.37,120928.0,11.9708,11.9773,11.9578,11.9773,120928.0
2019-07-30 14:00:00,18.37,18.41,18.36,18.37,204749.0,11.9773,12.0034,11.9708,11.9773,204749.0
2019-07-30 14:30:00,18.37,18.37,18.35,18.36,78973.0,11.9773,11.9773,11.9643,11.9708,78973.0
2019-07-30 15:00:00,18.35,18.37,18.33,18.36,223624.0,11.9643,11.9773,11.9512,11.9708,223624.0
2019-07-30 15:30:00,18.36,18.39,18.35,18.39,493873.0,11.9708,11.9904,11.9643,11.9904,493873.0
2019-07-31 09:30:00,18.23,18.29,18.16,18.2,557663.0,11.886,11.9252,11.8404,11.8665,557663.0
2019-07-31 10:00:00,18.2,18.25,18.17,18.17,916027.0,11.8665,11.8991,11.8469,11.8469,916027.0
2019-07-31 10:30:00,18.18,18.31,18.16,18.3,1109995.0,11.8534,11.9382,11.8404,11.9317,1109995.0
2019-07-31 11:00:00,18.3,18.4,18.3,18.38,755568.0,11.9317,11.9969,11.9317,11.9838,755568.0
2019-07-31 11:30:00,18.39,18.39,18.31,18.32,306508.0,11.9904,11.9904,11.9382,11.9447,306508.0
2019-07-31 12:00:00,18.31,18.33,18.29,18.32,221700.0,11.9382,11.9512,11.9252,11.9447,221700.0
2019-07-31 12:30:00,18.32,18.34,18.3,18.3,109334.0,11.9447,11.9578,11.9317,11.9317,109334.0
2019-07-31 13:00:00,18.3,18.32,18.29,18.31,117516.0,11.9317,11.9447,11.9252,11.9382,117516.0
2019-07-31 13:30:00,18.32,18.35,18.29,18.34,147344.0,11.9447,11.9643,11.9252,11.9578,147344.0
2019-07-31 14:00:00,18.34,18.34,18.25,18.28,183721.0,11.9578,11.9578,11.8991,11.9186,183721.0
2019-07-31 14:30:00,18.28,18.29,18.04,18.14,221270.0,11.9186,11.9252,11.7622,11.8274,221270.0
2019-07-31 15:00:00,18.14,18.2,18.1,18.16,186355.0,11.8274,11.8665,11.8013,11.8404,186355.0
2019-07-31 15:30:00,18.17,18.17,18.11,18.12,425876.0,11.8469,11.8469,11.8078,11.8143,425876.0
2019-08-01 09:30:00,18.36,18.36,18.29,18.32,578565.0,11.9708,11.9708,11.9252,11.9447,578565.0
2019-08-01 10:00:00,18.32,18.34,18.23,18.24,340464.0,11.9447,11.9578,11.886,11.8926,340464.0
2019-08-01 10:30:00,18.23,18.35,18.23,18.35,261289.0,11.886,11.9643,11.886,11.9643,261289.0
2019-08-01 11:00:00,18.34,18.38,18.33,18.37,450563.0,11.9578,11.9838,11.9512,11.9773,450563.0
2019-08-01 11:30:00,18.36,18.39,18.35,18.39,99633.0,11.9708,11.9904,11.9643,11.9904,99633.0
2019-08-01 12:00:00,18.39,18.43,18.38,18.41,133097.0,11.9904,12.0164,11.9838,12.0034,133097.0
2019-08-01 12:30:00,18.41,18.44,18.41,18.43,101275.0,12.0034,12.023,12.0034,12.0164,101275.0
2019-08-01 13:00:00,18.43,18.43,18.34,18.35,182614.0,12.0164,12.0164,11.9578,11.9643,182614.0
2019-08-01 13:30:00,18.35,18.36,18.25,18.31,288372.0,11.9643,11.9708,11.8991,11.9382,288372.0
2019-08-01 14:00:00,18.3,18.32,18.23,18.26,189901.0,11.9317,11.9447,11.886,11.9056,189901.0
2019-08-01 14:30:00,18.26,18.26,18.18,18.24,252574.0,11.9056,11.9056,11.8534,11.8926,252574.0
2019-08-01 15:00:00,18.24,18.31,18.23,18.3,153820.0,11.8926,11.9382,11.886,11.9317,153820.0
2019-08-01 15:30:00,18.3,18.33,18.27,18.29,704905.0,11.9317,11.9512,11.9121,11.9252,704905.0
2019-08-02 09:30:00,18.24,18.24,18.15,18.17,600699.0,11.8926,11.8926,11.8339,11.8469,600699.0
2019-08-02 10:00:00,18.16,18.21,18.16,18.19,218670.0,11.8404,11.873,11.8404,11.86,218670.0
2019-08-02 10:30:00,18.19,18.19,18.1,18.14,939323.0,11.86,11.86,11.8013,11.8274,939323.0
2019-08-02 11:00:00,18.14,18.25,18.13,18.22,624100.0,11.8274,11.8991,11.8208,11.8795,624100.0
2019-08-02 11:30:00,18.22,18.24,18.19,18.23,134160.0,11.8795,11.8926,11.86,11.886,134160.0
2019-08-02 12:00:00,18.23,18.29,18.23,18.27,178460.0,11.886,11.9252,11.886,11.9121,178460.0
2019-08-02 12:30:00,18.27,18.27,18.2,18.21,190737.0,11.9121,11.9121,11.8665,11.873,190737.0
2019-08-02 13:00:00,18.21,18.21,18.17,18.2,93595.0,11.873,11.873,11.8469,11.8665,93595.0
2019-08-02 13:30:00,18.2,18.26,18.19,18.25,139430.0,11.8665,11.9056,11.86,11.8991,139430.0
2019-08-02 14:00:00,18.25,18.28,18.24,18.27,187146.0,11.8991,11.9186,11.8926,11.9121,187146.0
2019-08-02 14:30:00,18.27,18.3,18.26,18.28,153787.0,11.9121,11.9317,11.9056,11.9186,153787.0
2019-08-02 15:00:00,18.28,18.32,18.28,18.31,194821.0,11.9186,11.9447,11.9186,11.9382,194821.0
2019-08-02 15:30:00,18.31,18.34,18.29,18.31,568004.0,11.9382,11.9578,11.9252,11.9382,568004.0
2019-08-05 09:30:00,17.96,17.99,17.9,17.91,460548.0,11.71,11.7296,11.6709,11.6774,460548.0
2019-08-05 10:00:00,17.9,17.91,17.84,17.86,326415.0,11.6709,11.6774,11.6318,11.6448,326415.0
2019-08-05 10:30:00,17.86,17.89,17.83,17.84,217447.0,11.6448,11.6644,11.6252,11.6318,217447.0
2019-08-05 11:00:00,17.84,17.94,17.84,17.9,372152.0,11.6318,11.697,11.6318,11.6709,372152.0
2019-08-05 11:30:00,17.91,17.98,17.9,17.97,89686.0,11.6774,11.723,11.6709,11.7165,89686.0
2019-08-05 12:00:00,17.96,17.99,17.91,17.92,104123.0,11.71,11.7296,11.6774,11.6839,104123.0
2019-08-05 12:30:00,17.92,17.93,17.89,17.89,110812.0,11.6839,11.6904,11.6644,11.6644,110812.0
2019-08-05 13:00:00,17.89,17.94,17.88,17.93,74929.0,11.6644,11.697,11.6578,11.6904,74929.0
2019-08-05 13:30:00,17.93,17.97,17.9,17.91,96105.0,11.6904,11.7165,11.6709,11.6774,96105.0
2019-08-05 14:00:00,17.91,17.92,17.84,17.86,128233.0,11.6774,11.6839,11.6318,11.6448,128233.0
2019-08-05 14:30:00,17.86,17.89,17.83,17.86,110939.0,11.6448,11.6644,11.6252,11.6448,110939.0
2019-08-05 15:00:00,17.86,17.87,17.8,17.83,219417.0,11.6448,11.6513,11.6057,11.6252,219417.0
2019-08-05 15:30:00,17.82,17.91,17.82,17.89,284485.0,11.6187,11.6774,11.6187,11.6644,284485.0
2019-08-06 09:30:00,17.82,17.91,17.81,17.82,611592.0,11.6187,11.6774,11.6122,11.6187,611592.0
2019-08-06 10:00:00,17.83,17.89,17.81,17.84,245317.0,11.6252,11.6644,11.6122,11.6318,245317.0
2019-08-06 10:30:00,17.83,17.88,17.82,17.82,177803.0,11.6252,11.6578,11.6187,11.6187,177803.0
2019-08-06 11:00:00,17.82,17.82,17.74,17.77,447579.0,11.6187,11.6187,11.5666,11.5861,447579.0
2019-08-06 11:30:00,17.77,17.81,17.75,17.8,170727.0,11.5861,11.6122,11.5731,11.6057,170727.0
2019-08-06 12:00:00,17.8,17.83,17.79,17.82,95186.0,11.6057,11.6252,11.5992,11.6187,95186.0
2019-08-06 12:30:00,17.82,17.82,17.78,17.79,103865.0,11.6187,11.6187,11.5926,11.5992,103865.0
2019-08-06 13:00:00,17.79,17.84,17.79,17.83,116528.0,11.5992,11.6318,11.5992,11.6252,116528.0
2019-08-06 13:30:00,17.83,17.83,17.8,17.82,112420.0,11.6252,11.6252,11.6057,11.6187,112420.0
2019-08-06 14:00:00,17.82,17.85,17.79,17.83,144300.0,11.6187,11.6383,11.5992,11.6252,144300.0
2019-08-06 14:30:00,17.84,17.86,17.83,17.84,97748.0,11.6318,11.6448,11.6252,11.6318,97748.0
2019-08-06 15:00:00,17.85,17.86,17.84,17.85,135471.0,11.6383,11.6448,11.6318,11.6383,135471.0
2019-08-06 15:30:00,17.84,17.87,17.84,17.86,354542.0,11.6318,11.6513,11.6318,11.6448,354542.0
2019-08-07 09:30:00,17.7,17.78,17.69,17.73,323883.0,11.5405,11.5926,11.534,11.56,323883.0
2019-08-07 10:00:00,17.74,17.85,17.71,17.82,408885.0,11.5666,11.6383,11.547,11.6187,408885.0
2019-08-07 10:30:00,17.81,17.88,17.81,17.84,318719.0,11.6122,11.6578,11.6122,11.6318,318719.0
2019-08-07 11:00:00,17.83,17.87,17.81,17.84,280164.0,11.6252,11.6513,11.6122,11.6318,280164.0
2019-08-07 11:30:00,17.84,17.9,17.81,17.87,185556.0,11.6318,11.6709,11.6122,11.6513,185556.0
2019-08-07 12:00:00,17.88,17.89,17.82,17.86,184625.0,11.6578,11.6644,11.6187,11.6448,184625.0
2019-08-07 12:30:00,17.85,17.9,17.84,17.89,135971.0,11.6383,11.6709,11.6318,11.6644,135971.0
2019-08-07 13:00:00,17.9,17.96,17.88,17.94,302448.0,11.6709,11.71,11.6578,11.697,302448.0
2019-08-07 13:30:00,17.94,17.98,17.93,17.95,153826.0,11.697,11.723,11.6904,11.7035,153826.0
2019-08-07 14:00:00,17.94,17.98,17.94,17.98,116337.0,11.697,11.723,11.697,11.723,116337.0
2019-08-07 14:30:00,17.98,17.99,17.94,17.97,110170.0,11.723,11.7296,11.697,11.7165,110170.0
2019-08-07 15:00:00,17.96,17.99,17.94,17.98,115335.0,11.71,11.7296,11.697,11.723,115335.0
2019-08-07 15:30:00,17.97,18.0,17.96,17.97,322969.0,11.7165,11.7361,11.71,11.7165,322969.0
2019-08-08 09:30:00,18.22,18.27,18.2,18.24,497026.0,11.8795,11.9121,11.8665,11.8926,497026.0
2019-08-08 10:00:00,18.23,18.24,18.15,18.15,302957.0,11.886,11.8926,11.8339,11.8339,302957.0
2019-08-08 10:30:00,18.16,18.22,18.16,18.19,504253.0,11.8404,11.8795,11.8404,11.86,504253.0
2019-08-08 11:00:00,18.19,18.24,18.18,18.22,197323.0,11.86,11.8926,11.8534,11.8795,197323.0
2019-08-08 11:30:00,18.21,18.29,18.21,18.27,111989.0,11.873,11.9252,11.873,11.9121,111989.0
2019-08-08 12:00:00,18.28,18.28,18.25,18.25,109676.0,11.9186,11.9186,11.8991,11.8991,109676.0
2019-08-08 12:30:00,18.26,18.26,18.2,18.21,77370.0,11.9056,11.9056,11.8665,11.873,77370.0
2019-08-08 13:00:00,18.21,18.22,18.19,18.2,108083.0,11.873,11.8795,11.86,11.8665,108083.0
2019-08-08 13:30:00,18.21,18.24,18.2,18.21,98411.0,11.873,11.8926,11.8665,11.873,98411.0
2019-08-08 14:00:00,18.21,18.21,18.18,18.19,90738.0,11.873,11.873,11.8534,11.86,90738.0
2019-08-08 14:30:00,18.19,18.21,18.17,18.18,126837.0,11.86,11.873,11.8469,11.8534,126837.0
2019-08-08 15:00:00,18.19,18.21,18.17,18.19,147265.0,11.86,11.873,11.8469,11.86,147265.0
2019-08-08 15:30:00,18.19,18.21,18.18,18.19,287270.0,11.86,11.873,11.8534,11.86,287270.0
2019-08-09 09:30:00,17.99,18.07,17.97,18.04,354672.0,11.7296,11.7817,11.7165,11.7622,354672.0
2019-08-09 10:00:00,18.04,18.07,17.99,18.01,266522.0,11.7622,11.7817,11.7296,11.7426,266522.0
2019-08-09 10:30:00,18.0,18.05,17.99,18.02,125770.0,11.7361,11.7687,11.7296,11.7491,125770.0
2019-08-09 11:00:00,18.02,18.03,17.98,17.98,108175.0,11.7491,11.7556,11.723,11.723,108175.0
2019-08-09 11:30:00,17.99,18.04,17.98,18.03,151322.0,11.7296,11.7622,11.723,11.7556,151322.0
2019-08-09 12:00:00,18.03,18.07,18.01,18.01,90508.0,11.7556,11.7817,11.7426,11.7426,90508.0
2019-08-09 12:30:00,18.0,18.07,17.99,18.03,94903.0,11.7361,11.7817,11.7296,11.7556,94903.0
2019-08-09 13:00:00,18.03,18.08,18.03,18.07,83145.0,11.7556,11.7882,11.7556,11.7817,83145.0
2019-08-09 13:30:00,18.07,18.09,18.03,18.04,112553.0,11.7817,11.7948,11.7556,11.7622,112553.0
2019-08-09 14:00:00,18.03,18.05,18.02,18.05,53987.0,11.7556,11.7687,11.7491,11.7687,53987.0
2019-08-09 14:30:00,18.05,18.05,18.0,18.02,94751.0,11.7687,11.7687,11.7361,11.7491,94751.0
2019-08-09 15:00:00,18.03,18.04,18.02,18.04,92201.0,11.7556,11.7622,11.7491,11.7622,92201.0
2019-08-09 15:30:00,18.04,18.04,18.0,18.0,317296.0,11.7622,11.7622,11.7361,11.7361,317296.0
2019-08-12 09:30:00,18.04,18.06,17.97,18.03,450624.0,11.7622,11.7752,11.7165,11.7556,450624.0
2019-08-12 10:00:00,18.03,18.05,17.96,18.02,206811.0,11.7556,11.7687,11.71,11.7491,206811.0
2019-08-12 10:30:00,18.03,18.03,17.93,17.94,326534.0,11.7556,11.7556,11.6904,11.697,326534.0
2019-08-12 11:00:00,17.94,17.96,17.88,17.89,130217.0,11.697,11.71,11.6578,11.6644,130217.0
2019-08-12 11:30:00,17.89,17.91,17.87,17.89,96808.0,11.6644,11.6774,11.6513,11.6644,96808.0
2019-08-12 12:00:00,17.89,17.92,17.87,17.92,82648.0,11.6644,11.6839,11.6513,11.6839,82648.0
2019-08-12 12:30:00,17.92,17.93,17.88,17.91,82404.0,11.6839,11.6904,11.6578,11.6774,82404.0
2019-08-12 13:00:00,17.92,17.94,17.9,17.93,81929.0,11.6839,11.697,11.6709,11.6904,81929.0
2019-08-12 13:30:00,17.93,17.95,17.88,17.89,88009.0,11.6904,11.7035,11.6578,11.6644,88009.0
2019-08-12 14:00:00,17.89,17.91,17.87,17.88,80826.0,11.6644,11.6774,11.6513,11.6578,80826.0
2019-08-12 14:30:00,17.88,17.88,17.85,17.87,84920.0,11.6578,11.6578,11.6383,11.6513,84920.0
2019-08-12 15:00:00,17.87,17.88,17.85,17.86,168546.0,11.6513,11.6578,11.6383,11.6448,168546.0
2019-08-12 15:30:00,17.87,17.88,17.85,17.85,200653.0,11.6513,11.6578,11.6383,11.6383,200653.0
2019-08-13 09:30:00,18.11,18.22,18.06,18.16,565447.0,11.8078,11.8795,11.7752,11.8404,565447.0
2019-08-13 10:00:00,18.16,18.16,18.01,18.06,316907.0,11.8404,11.8404,11.7426,11.7752,316907.0
2019-08-13 10:30:00,18.06,18.06,17.98,18.0,155266.0,11.7752,11.7752,11.723,11.7361,155266.0
2019-08-13 11:00:00,18.0,18.07,17.99,18.06,334788.0,11.7361,11.7817,11.7296,11.7752,334788.0
2019-08-13 11:30:00,18.06,18.07,18.03,18.04,222132.0,11.7752,11.7817,11.7556,11.7622,222132.0
2019-08-13 12:00:00,18.05,18.07,18.03,18.04,111527.0,11.7687,11.7817,11.7556,11.7622,111527.0
2019-08-13 12:30:00,18.04,18.06,18.04,18.06,83019.0,11.7622,11.7752,11.7622,11.7752,83019.0
2019-08-13 13:00:00,18.06,18.09,18.04,18.06,160773.0,11.7752,11.7948,11.7622,11.7752,160773.0
2019-08-13 13:30:00,18.06,18.08,18.04,18.07,74932.0,11.7752,11.7882,11.7622,11.7817,74932.0
2019-08-13 14:00:00,18.08,18.12,18.08,18.12,147066.0,11.7882,11.8143,11.7882,11.8143,147066.0
2019-08-13 14:30:00,18.12,18.12,18.1,18.1,72963.0,11.8143,11.8143,11.8013,11.8013,72963.0
2019-08-13 15:00:00,18.11,18.11,18.09,18.11,107592.0,11.8078,11.8078,11.7948,11.8078,107592.0
2019-08-13 15:30:00,18.1,18.13,18.09,18.12,762870.0,11.8013,11.8208,11.7948,11.8143,762870.0
2019-08-14 09:30:00,17.91,18.0,17.9,18.0,466088.0,11.6774,11.7361,11.6709,11.7361,466088.0
2019-08-14 10:00:00,18.0,18.0,17.9,17.99,327499.0,11.7361,11.7361,11.6709,11.7296,327499.0
2019-08-14 10:30:00,17.98,17.99,17.9,17.95,162145.0,11.723,11.7296,11.6709,11.7035,162145.0
2019-08-14 11:00:00,17.95,17.97,17.89,17.93,220809.0,11.7035,11.7165,11.6644,11.6904,220809.0
2019-08-14 11:30:00,17.94,17.98,17.93,17.95,84696.0,11.697,11.723,11.6904,11.7035,84696.0
2019-08-14 12:00:00,17.94,17.96,17.9,17.96,152062.0,11.697,11.71,11.6709,11.71,152062.0
2019-08-14 12:30:00,17.96,17.96,17.93,17.93,151639.0,11.71,11.71,11.6904,11.6904,151639.0
2019-08-14 13:00:00,17.93,17.98,17.92,17.98,224035.0,11.6904,11.723,11.6839,11.723,224035.0
2019-08-14 13:30:00,17.98,17.99,17.97,17.98,85802.0,11.723,11.7296,11.7165,11.723,85802.0
2019-08-14 14:00:00,17.98,17.98,17.94,17.95,108041.0,11.723,11.723,11.697,11.7035,108041.0
2019-08-14 14:30:00,17.95,17.96,17.93,17.96,185542.0,11.7035,11.71,11.6904,11.71,185542.0
2019-08-14 15:00:00,17.95,17.96,17.92,17.95,230455.0,11.7035,11.71,11.6839,11.7035,230455.0
2019-08-14 15:30:00,17.94,17.95,17.9,17.9,592902.0,11.697,11.7035,11.6709,11.6709,592902.0
2019-08-15 09:30:00,18.01,18.08,17.92,18.08,440046.0,11.7426,11.7882,11.6839,11.7882,440046.0
2019-08-15 10:00:00,18.07,18.08,17.98,17.98,293062.0,11.7817,11.7882,11.723,11.723,293062.0
2019-08-15 10:30:00,17.98,18.03,17.96,17.98,280358.0,11.723,11.7556,11.71,11.723,280358.0
2019-08-15 11:00:00,17.98,17.98,17.89,17.9,214978.0,11.723,11.723,11.6644,11.6709,214978.0
2019-08-15 11:30:00,17.91,17.93,17.88,17.9,61486.0,11.6774,11.6904,11.6578,11.6709,61486.0
2019-08-15 12:00:00,17.9,17.94,17.88,17.89,135475.0,11.6709,11.697,11.6578,11.6644,135475.0
2019-08-15 12:30:00,17.89,17.94,17.88,17.91,88277.0,11.6644,11.697,11.6578,11.6774,88277.0
2019-08-15 13:00:00,17.91,17.92,17.88,17.89,45543.0,11.6774,11.6839,11.6578,11.6644,45543.0
2019-08-15 13:30:00,17.89,17.9,17.83,17.83,96566.0,11.6644,11.6709,11.6252,11.6252,96566.0
2019-08-15 14:00:00,17.83,17.9,17.82,17.88,164114.0,11.6252,11.6709,11.6187,11.6578,164114.0
2019-08-15 14:30:00,17.87,17.9,17.86,17.9,129707.0,11.6513,11.6709,11.6448,11.6709,129707.0
2019-08-15 15:00:00,17.9,17.91,17.87,17.89,231074.0,11.6709,11.6774,11.6513,11.6644,231074.0
2019-08-15 15:30:00,17.88,17.91,17.88,17.88,292554.0,11.6578,11.6774,11.6578,11.6578,292554.0
2019-08-16 09:30:00,18.14,18.18,18.12,18.12,346395.0,11.8274,11.8534,11.8143,11.8143,346395.0
2019-08-16 10:00:00,18.11,18.16,18.04,18.13,244295.0,11.8078,11.8404,11.7622,11.8208,244295.0
2019-08-16 10:30:00,18.13,18.2,18.11,18.2,163460.0,11.8208,11.8665,11.8078,11.8665,163460.0
2019-08-16 11:00:00,18.2,18.25,18.19,18.23,166414.0,11.8665,11.8991,11.86,11.886,166414.0
2019-08-16 11:30:00,18.23,18.27,18.22,18.26,125890.0,11.886,11.9121,11.8795,11.9056,125890.0
2019-08-16 12:00:00,18.25,18.27,18.25,18.25,70339.0,11.8991,11.9121,11.8991,11.8991,70339.0
2019-08-16 12:30:00,18.25,18.3,18.24,18.29,137755.0,11.8991,11.9317,11.8926,11.9252,137755.0
2019-08-16 13:00:00,18.29,18.31,18.28,18.3,100905.0,11.9252,11.9382,11.9186,11.9317,100905.0
2019-08-16 13:30:00,18.31,18.32,18.29,18.32,153214.0,11.9382,11.9447,11.9252,11.9447,153214.0
2019-08-16 14:00:00,18.32,18.33,18.31,18.32,137752.0,11.9447,11.9512,11.9382,11.9447,137752.0
2019-08-16 14:30:00,18.31,18.36,18.31,18.34,309332.0,11.9382,11.9708,11.9382,11.9578,309332.0
2019-08-16 15:00:00,18.35,18.36,18.32,18.34,247505.0,11.9643,11.9708,11.9447,11.9578,247505.0
2019-08-16 15:30:00,18.34,18.36,18.32,18.35,575774.0,11.9578,11.9708,11.9447,11.9643,575774.0
2019-08-19 09:30:00,18.18,18.23,18.15,18.21,480164.0,11.8534,11.886,11.8339,11.873,480164.0
2019-08-19 10:00:00,18.21,18.21,18.17,18.2,293978.0,11.873,11.873,11.8469,11.8665,293978.0
2019-08-19 10:30:00,18.19,18.25,18.19,18.21,212636.0,11.86,11.8991,11.86,11.873,212636.0
2019-08-19 11:00:00,18.22,18.22,18.18,18.19,144000.0,11.8795,11.8795,11.8534,11.86,144000.0
2019-08-19 11:30:00,18.19,18.21,18.18,18.2,131245.0,11.86,11.873,11.8534,11.8665,131245.0
2019-08-19 12:00:00,18.2,18.21,18.19,18.21,50686.0,11.8665,11.873,11.86,11.873,50686.0
2019-08-19 12:30:00,18.2,18.23,18.2,18.22,86867.0,11.8665,11.886,11.8665,11.8795,86867.0
2019-08-19 13:00:00,18.21,18.24,18.21,18.24,200534.0,11.873,11.8926,11.873,11.8926,200534.0
2019-08-19 13:30:00,18.24,18.24,18.23,18.23,62656.0,11.8926,11.8926,11.886,11.886,62656.0
2019-08-19 14:00:00,18.23,18.24,18.23,18.23,91514.0,11.886,11.8926,11.886,11.886,91514.0
2019-08-19 14:30:00,18.23,18.26,18.23,18.24,338356.0,11.886,11.9056,11.886,11.8926,338356.0
2019-08-19 15:00:00,18.24,18.26,18.23,18.25,247006.0,11.8926,11.9056,11.886,11.8991,247006.0
2019-08-19 15:30:00,18.25,18.27,18.22,18.25,708002.0,11.8991,11.9121,11.8795,11.8991,708002.0
2019-08-20 09:30:00,17.99,18.02,17.88,17.94,459903.0,11.7296,11.7491,11.6578,11.697,459903.0
2019-08-20 10:00:00,17.94,18.0,17.9,17.99,210088.0,11.697,11.7361,11.6709,11.7296,210088.0
2019-08-20 10:30:00,17.99,18.0,17.96,17.98,281820.0,11.7296,11.7361,11.71,11.723,281820.0
2019-08-20 11:00:00,17.98,17.99,17.94,17.96,470245.0,11.723,11.7296,11.697,11.71,470245.0
2019-08-20 11:30:00,17.96,18.03,17.95,18.03,152233.0,11.71,11.7556,11.7035,11.7556,152233.0
2019-08-20 12:00:00,18.03,18.03,18.0,18.01,45315.0,11.7556,11.7556,11.7361,11.7426,45315.0
2019-08-20 12:30:00,18.01,18.01,17.96,17.97,85441.0,11.7426,11.7426,11.71,11.7165,85441.0
2019-08-20 13:00:00,17.98,17.98,17.95,17.96,89429.0,11.723,11.723,11.7035,11.71,89429.0
2019-08-20 13:30:00,17.96,17.96,17.93,17.96,78880.0,11.71,11.71,11.6904,11.71,78880.0
2019-08-20 14:00:00,17.96,17.96,17.93,17.96,84414.0,11.71,11.71,11.6904,11.71,84414.0
2019-08-20 14:30:00,17.96,17.96,17.91,17.92,117728.0,11.71,11.71,11.6774,11.6839,117728.0
2019-08-20 15:00:00,17.91,17.95,17.91,17.93,102472.0,11.6774,11.7035,11.6774,11.6904,102472.0
2019-08-20 15:30:00,17.92,17.94,17.92,17.92,310205.0,11.6839,11.697,11.6839,11.6839,310205.0
2019-08-21 09:30:00,18.25,18.26,18.2,18.21,252376.0,11.8991,11.9056,11.8665,11.873,252376.0
2019-08-21 10:00:00,18.21,18.23,18.14,18.19,222793.0,11.873,11.886,11.8274,11.86,222793.0
2019-08-21 10:30:00,18.19,18.23,18.18,18.23,148877.0,11.86,11.886,11.8534,11.886,148877.0
2019-08-21 11:00:00,18.23,18.26,18.22,18.25,122172.0,11.886,11.9056,11.8795,11.8991,122172.0
2019-08-21 11:30:00,18.26,18.28,18.25,18.26,155857.0,11.9056,11.9186,11.8991,11.9056,155857.0
2019-08-21 12:00:00,18.26,18.27,18.22,18.22,83121.0,11.9056,11.9121,11.8795,11.8795,83121.0
2019-08-21 12:30:00,18.23,18.24,18.22,18.24,62011.0,11.886,11.8926,11.8795,11.8926,62011.0
2019-08-21 13:00:00,18.24,18.25,18.23,18.25,44998.0,11.8926,11.8991,11.886,11.8991,44998.0
2019-08-21 13:30:00,18.24,18.25,18.21,18.22,144994.0,11.8926,11.8991,11.873,11.8795,144994.0
2019-08-21 14:00:00,18.21,18.25,18.19,18.23,146216.0,11.873,11.8991,11.86,11.886,146216.0
2019-08-21 14:30:00,18.23,18.23,18.19,18.21,84349.0,11.886,11.886,11.86,11.873,84349.0
2019-08-21 15:00:00,18.21,18.25,18.2,18.23,171600.0,11.873,11.8991,11.8665,11.886,171600.0
2019-08-21 15:30:00,18.23,18.26,18.21,18.21,621680.0,11.886,11.9056,11.873,11.873,621680.0
2019-08-22 09:30:00,18.45,18.47,18.39,18.42,317318.0,12.0295,12.0425,11.9904,12.0099,317318.0
2019-08-22 10:00:00,18.41,18.41,18.34,18.35,308815.0,12.0034,12.0034,11.9578,11.9643,308815.0
2019-08-22 10:30:00,18.35,18.36,18.24,18.31,285386.0,11.9643,11.9708,11.8926,11.9382,285386.0
2019-08-22 11:00:00,18.32,18.35,18.3,18.31,197323.0,11.9447,11.9643,11.9317,11.9382,197323.0
2019-08-22 11:30:00,18.32,18.37,18.31,18.35,88356.0,11.9447,11.9773,11.9382,11.9643,88356.0
2019-08-22 12:00:00,18.34,18.37,18.33,18.33,100859.0,11.9578,11.9773,11.9512,11.9512,100859.0
2019-08-22 12:30:00,18.33,18.35,18.31,18.35,96602.0,11.9512,11.9643,11.9382,11.9643,96602.0
2019-08-22 13:00:00,18.34,18.35,18.34,18.35,63454.0,11.9578,11.9643,11.9578,11.9643,63454.0
2019-08-22 13:30:00,18.35,18.35,18.33,18.35,76280.0,11.9643,11.9643,11.9512,11.9643,76280.0
2019-08-22 14:00:00,18.35,18.35,18.33,18.35,89778.0,11.9643,11.9643,11.9512,11.9643,89778.0
2019-08-22 14:30:00,18.35,18.37,18.34,18.35,123296.0,11.9643,11.9773,11.9578,11.9643,123296.0
2019-08-22 15:00:00,18.36,18.36,18.33,18.36,241306.0,11.9708,11.9708,11.9512,11.9708,241306.0
2019-08-22 15:30:00,18.36,18.37,18.33,18.35,610136.0,11.9708,11.9773,11.9512,11.9643,610136.0
2019-08-23 09:30:00,18.52,18.6,18.49,18.57,398860.0,12.0751,12.1273,12.0556,12.1077,398860.0
2019-08-23 10:00:00,18.56,18.62,18.53,18.58,265813.0,12.1012,12.1403,12.0816,12.1142,265813.0
2019-08-23 10:30:00,18.57,18.6,18.53,18.56,227317.0,12.1077,12.1273,12.0816,12.1012,227317.0
2019-08-23 11:00:00,18.56,18.58,18.47,18.49,368982.0,12.1012,12.1142,12.0425,12.0556,368982.0
2019-08-23 11:30:00,18.49,18.49,18.31,18.32,168247.0,12.0556,12.0556,11.9382,11.9447,168247.0
2019-08-23 12:00:00,18.32,18.37,18.3,18.33,132979.0,11.9447,11.9773,11.9317,11.9512,132979.0
2019-08-23 12:30:00,18.32,18.34,18.31,18.31,132687.0,11.9447,11.9578,11.9382,11.9382,132687.0
2019-08-23 13:00:00,18.31,18.34,18.3,18.31,135144.0,11.9382,11.9578,11.9317,11.9382,135144.0
2019-08-23 13:30:00,18.31,18.35,18.3,18.32,96528.0,11.9382,11.9643,11.9317,11.9447,96528.0
2019-08-23 14:00:00,18.32,18.35,18.31,18.34,82413.0,11.9447,11.9643,11.9382,11.9578,82413.0
2019-08-23 14:30:00,18.34,18.34,18.3,18.34,146379.0,11.9578,11.9578,11.9317,11.9578,146379.0
2019-08-23 15:00:00,18.33,18.36,18.32,18.32,162703.0,11.9512,11.9708,11.9447,11.9447,162703.0
2019-08-23 15:30:00,18.32,18.33,18.25,18.28,304547.0,11.9447,11.9512,11.8991,11.9186,304547.0
2019-08-26 09:30:00,18.3,18.34,18.28,18.31,168641.0,11.9317,11.9578,11.9186,11.9382,168641.0
2019-08-26 10:00:00,18.31,18.31,18.26,18.28,72373.0,11.9382,11.9382,11.9056,11.9186,72373.0
2019-08-26 10:30:00,18.28,18.28,18.22,18.24,125714.0,11.9186,11.9186,11.8795,11.8926,125714.0
2019-08-26 11:00:00,18.24,18.25,18.23,18.25,84468.0,11.8926,11.8991,11.886,11.8991,84468.0
2019-08-26 11:30:00,18.25,18.25,18.21,18.24,91598.0,11.8991,11.8991,11.873,11.8926,91598.0
2019-08-26 12:00:00,18.23,18.29,18.23,18.27,85667.0,11.886,11.9252,11.886,11.9121,85667.0
2019-08-26 12:30:00,18.26,18.27,18.25,18.26,69755.0,11.9056,11.9121,11.8991,11.9056,69755.0
2019-08-26 13:00:00,18.27,18.31,18.23,18.3,232886.0,11.9121,11.9382,11.886,11.9317,232886.0
2019-08-26 13:30:00,18.31,18.32,18.28,18.3,135265.0,11.9382,11.9447,11.9186,11.9317,135265.0
2019-08-26 14:00:00,18.3,18.32,18.28,18.31,136094.0,11.9317,11.9447,11.9186,11.9382,136094.0
2019-08-26 14:30:00,18.3,18.33,18.29,18.3,175725.0,11.9317,11.9512,11.9252,11.9317,175725.0
2019-08-26 15:00:00,18.31,18.34,18.28,18.32,288891.0,11.9382,11.9578,11.9186,11.9447,288891.0
2019-08-26 15:30:00,18.32,18.39,18.31,18.38,344868.0,11.9447,11.9904,11.9382,11.9838,344868.0
2019-08-27 09:30:00,18.46,18.51,18.44,18.46,285132.0,12.036,12.0686,12.023,12.036,285132.0
2019-08-27 10:00:00,18.46,18.49,18.43,18.43,150411.0,12.036,12.0556,12.0164,12.0164,150411.0
2019-08-27 10:30:00,18.44,18.47,18.43,18.45,154951.0,12.023,12.0425,12.0164,12.0295,154951.0
2019-08-27 11:00:00,18.44,18.5,18.42,18.48,367478.0,12.023,12.0621,12.0099,12.049,367478.0
2019-08-27 11:30:00,18.48,18.54,18.46,18.46,121230.0,12.049,12.0882,12.036,12.036,121230.0
2019-08-27 12:00:00,18.46,18.52,18.45,18.5,191202.0,12.036,12.0751,12.0295,12.0621,191202.0
2019-08-27 12:30:00,18.5,18.5,18.45,18.46,105320.0,12.0621,12.0621,12.0295,12.036,105320.0
2019-08-27 13:00:00,18.45,18.47,18.44,18.46,94057.0,12.0295,12.0425,12.023,12.036,94057.0
2019-08-27 13:30:00,18.46,18.51,18.45,18.46,211916.0,12.036,12.0686,12.0295,12.036,211916.0
2019-08-27 14:00:00,18.46,18.47,18.44,18.46,92609.0,12.036,12.0425,12.023,12.036,92609.0
2019-08-27 14:30:00,18.47,18.5,18.45,18.5,151052.0,12.0425,12.0621,12.0295,12.0621,151052.0
2019-08-27 15:00:00,18.5,18.51,18.47,18.47,106637.0,12.0621,12.0686,12.0425,12.0425,106637.0
2019-08-27 15:30:00,18.48,18.5,18.45,18.45,294920.0,12.049,12.0621,12.0295,12.0295,294920.0
2019-08-28 09:30:00,18.53,18.57,18.47,18.55,198248.0,12.0816,12.1077,12.0425,12.0947,198248.0
2019-08-28 10:00:00,18.55,18.57,18.53,18.54,200149.0,12.0947,12.1077,12.0816,12.0882,200149.0
2019-08-28 10:30:00,18.54,18.58,18.53,18.57,282032.0,12.0882,12.1142,12.0816,12.1077,282032.0
2019-08-28 11:00:00,18.57,18.67,18.55,18.65,178268.0,12.1077,12.1729,12.0947,12.1599,178268.0
2019-08-28 11:30:00,18.64,18.66,18.62,18.64,149285.0,12.1534,12.1664,12.1403,12.1534,149285.0
2019-08-28 12:00:00,18.64,18.67,18.64,18.66,83050.0,12.1534,12.1729,12.1534,12.1664,83050.0
2019-08-28 12:30:00,18.66,18.66,18.64,18.64,102568.0,12.1664,12.1664,12.1534,12.1534,102568.0
2019-08-28 13:00:00,18.65,18.65,18.6,18.62,91139.0,12.1599,12.1599,12.1273,12.1403,91139.0
2019-08-28 13:30:00,18.62,18.62,18.58,18.6,143332.0,12.1403,12.1403,12.1142,12.1273,143332.0
2019-08-28 14:00:00,18.59,18.61,18.59,18.61,59205.0,12.1208,12.1338,12.1208,12.1338,59205.0
2019-08-28 14:30:00,18.61,18.65,18.6,18.65,138073.0,12.1338,12.1599,12.1273,12.1599,138073.0
2019-08-28 15:00:00,18.65,18.65,18.63,18.64,84060.0,12.1599,12.1599,12.1468,12.1534,84060.0
2019-08-28 15:30:00,18.64,18.7,18.62,18.67,535425.0,12.1534,12.1925,12.1403,12.1729,535425.0
2019-08-29 09:30:00,19.0,19.01,18.93,18.94,433822.0,12.3881,12.3946,12.3424,12.349,433822.0
2019-08-29 10:00:00,18.95,18.96,18.91,18.95,266533.0,12.3555,12.362,12.3294,12.3555,266533.0
2019-08-29 10:30:00,18.95,18.98,18.9,18.98,431750.0,12.3555,12.375,12.3229,12.375,431750.0
2019-08-29 11:00:00,18.98,18.98,18.92,18.95,225588.0,12.375,12.375,12.3359,12.3555,225588.0
2019-08-29 11:30:00,18.95,18.98,18.88,18.9,389002.0,12.3555,12.375,12.3098,12.3229,389002.0
2019-08-29 12:00:00,18.91,18.92,18.88,18.91,157346.0,12.3294,12.3359,12.3098,12.3294,157346.0
2019-08-29 12:30:00,18.91,18.94,18.9,18.94,161628.0,12.3294,12.349,12.3229,12.349,161628.0
2019-08-29 13:00:00,18.94,18.95,18.93,18.93,171040.0,12.349,12.3555,12.3424,12.3424,171040.0
2019-08-29 13:30:00,18.93,18.94,18.89,18.91,242118.0,12.3424,12.349,12.3164,12.3294,242118.0
2019-08-29 14:00:00,18.91,18.92,18.89,18.91,148226.0,12.3294,12.3359,12.3164,12.3294,148226.0
2019-08-29 14:30:00,18.9,18.91,18.88,18.89,102882.0,12.3229,12.3294,12.3098,12.3164,102882.0
2019-08-29 15:00:00,18.89,18.9,18.88,18.9,98055.0,12.3164,12.3229,12.3098,12.3229,98055.0
2019-08-29 15:30:00,18.89,18.92,18.89,18.92,271562.0,12.3164,12.3359,12.3164,12.3359,271562.0
2019-08-30 09:30:00,18.89,18.93,18.85,18.88,352903.0,12.3164,12.3424,12.2903,12.3098,352903.0
2019-08-30 10:00:00,18.88,18.92,18.88,18.9,321475.0,12.3098,12.3359,12.3098,12.3229,321475.0
2019-08-30 10:30:00,18.91,18.91,18.85,18.86,250373.0,12.3294,12.3294,12.2903,12.2968,250373.0
2019-08-30 11:00:00,18.86,18.86,18.77,18.77,353288.0,12.2968,12.2968,12.2381,12.2381,353288.0
2019-08-30 11:30:00,18.77,18.84,18.77,18.79,348792.0,12.2381,12.2838,12.2381,12.2512,348792.0
2019-08-30 12:00:00,18.79,18.81,18.77,18.79,162214.0,12.2512,12.2642,12.2381,12.2512,162214.0
2019-08-30 12:30:00,18.79,18.8,18.77,18.79,148442.0,12.2512,12.2577,12.2381,12.2512,148442.0
2019-08-30 13:00:00,18.79,18.79,18.76,18.77,126039.0,12.2512,12.2512,12.2316,12.2381,126039.0
2019-08-30 13:30:00,18.78,18.78,18.74,18.76,98832.0,12.2446,12.2446,12.2186,12.2316,98832.0
2019-08-30 14:00:00,18.75,18.76,18.74,18.75,85826.0,12.2251,12.2316,12.2186,12.2251,85826.0
2019-08-30 14:30:00,18.75,18.78,18.74,18.78,179641.0,12.2251,12.2446,12.2186,12.2446,179641.0
2019-08-30 15:00:00,18.78,18.79,18.76,18.78,167021.0,12.2446,12.2512,12.2316,12.2446,167021.0
2019-08-30 15:30:00,18.78,18.83,18.77,18.82,507078.0,12.2446,12.2772,12.2381,12.2707,507078.0
2019-09-03 09:30:00,18.85,18.91,18.83,18.89,487751.0,12.2903,12.3294,12.2772,12.3164,487751.0
2019-09-03 10:00:00,18.89,18.94,18.87,18.93,547961.0,12.3164,12.349,12.3033,12.3424,547961.0
2019-09-03 10:30:00,18.93,19.06,18.92,19.04,403560.0,12.3424,12.4272,12.3359,12.4142,403560.0
2019-09-03 11:00:00,19.04,19.06,18.98,19.04,353577.0,12.4142,12.4272,12.375,12.4142,353577.0
2019-09-03 11:30:00,19.03,19.06,18.99,19.0,204836.0,12.4076,12.4272,12.3816,12.3881,204836.0
2019-09-03 12:00:00,18.99,19.0,18.97,18.98,105392.0,12.3816,12.3881,12.3685,12.375,105392.0
2019-09-03 12:30:00,18.98,19.0,18.96,18.96,175309.0,12.375,12.3881,12.362,12.362,175309.0
2019-09-03 13:00:00,18.96,18.99,18.95,18.98,155155.0,12.362,12.3816,12.3555,12.375,155155.0
2019-09-03 13:30:00,18.99,19.0,18.95,18.96,169304.0,12.3816,12.3881,12.3555,12.362,169304.0
2019-09-03 14:00:00,18.97,18.99,18.96,18.96,71748.0,12.3685,12.3816,12.362,12.362,71748.0
2019-09-03 14:30:00,18.97,18.99,18.96,18.96,109214.0,12.3685,12.3816,12.362,12.362,109214.0
2019-09-03 15:00:00,18.97,18.98,18.94,18.96,223668.0,12.3685,12.375,12.349,12.362,223668.0
2019-09-03 15:30:00,18.96,19.02,18.96,19.01,536224.0,12.362,12.4011,12.362,12.3946,536224.0
2019-09-04 09:30:00,19.1,19.14,19.08,19.1,390133.0,12.4533,12.4794,12.4402,12.4533,390133.0
2019-09-04 10:00:00,19.11,19.12,19.04,19.07,353028.0,12.4598,12.4663,12.4142,12.4337,353028.0
2019-09-04 10:30:00,19.06,19.11,19.04,19.09,239438.0,12.4272,12.4598,12.4142,12.4468,239438.0
2019-09-04 11:00:00,19.09,19.11,19.08,19.09,181310.0,12.4468,12.4598,12.4402,12.4468,181310.0
2019-09-04 11:30:00,19.09,19.09,19.03,19.04,78208.0,12.4468,12.4468,12.4076,12.4142,78208.0
2019-09-04 12:00:00,19.04,19.06,18.99,19.0,176035.0,12.4142,12.4272,12.3816,12.3881,176035.0
2019-09-04 12:30:00,18.99,19.02,18.97,19.02,120774.0,12.3816,12.4011,12.3685,12.4011,120774.0
2019-09-04 13:00:00,19.02,19.06,19.0,19.05,125311.0,12.4011,12.4272,12.3881,12.4207,125311.0
2019-09-04 13:30:00,19.05,19.05,19.02,19.03,114352.0,12.4207,12.4207,12.4011,12.4076,114352.0
2019-09-04 14:00:00,19.04,19.07,19.03,19.06,77218.0,12.4142,12.4337,12.4076,12.4272,77218.0
2019-09-04 14:30:00,19.06,19.09,19.04,19.09,86297.0,12.4272,12.4468,12.4142,12.4468,86297.0
2019-09-04 15:00:00,19.09,19.12,19.08,19.11,141637.0,12.4468,12.4663,12.4402,12.4598,141637.0
2019-09-04 15:30:00,19.11,19.12,19.07,19.1,345014.0,12.4598,12.4663,12.4337,12.4533,345014.0
2019-09-05 09:30:00,19.08,19.1,18.99,19.01,408439.0,12.4402,12.4533,12.3816,12.3946,408439.0
2019-09-05 10:00:00,19.01,19.02,18.93,18.94,210261.0,12.3946,12.4011,12.3424,12.349,210261.0
2019-09-05 10:30:00,18.94,18.97,18.88,18.88,296810.0,12.349,12.3685,12.3098,12.3098,296810.0
2019-09-05 11:00:00,18.89,18.91,18.87,18.9,194987.0,12.3164,12.3294,12.3033,12.3229,194987.0
2019-09-05 11:30:00,18.89,18.91,18.83,18.84,325155.0,12.3164,12.3294,12.2772,12.2838,325155.0
2019-09-05 12:00:00,18.84,18.86,18.81,18.82,164707.0,12.2838,12.2968,12.2642,12.2707,164707.0
2019-09-05 12:30:00,18.81,18.83,18.81,18.82,144398.0,12.2642,12.2772,12.2642,12.2707,144398.0
2019-09-05 13:00:00,18.82,18.83,18.79,18.8,104752.0,12.2707,12.2772,12.2512,12.2577,104752.0
2019-09-05 13:30:00,18.8,18.85,18.79,18.83,137867.0,12.2577,12.2903,12.2512,12.2772,137867.0
2019-09-05 14:00:00,18.83,18.85,18.81,18.83,306677.0,12.2772,12.2903,12.2642,12.2772,306677.0
2019-09-05 14:30:00,18.83,18.85,18.81,18.83,149897.0,12.2772,12.2903,12.2642,12.2772,149897.0
2019-09-05 15:00:00,18.83,18.86,18.82,18.86,109084.0,12.2772,12.2968,12.2707,12.2968,109084.0
2019-09-05 15:30:00,18.85,18.87,18.82,18.83,474866.0,12.2903,12.3033,12.2707,12.2772,474866.0
2019-09-06 09:30:00,19.02,19.08,18.99,19.08,406913.0,12.4011,12.4402,12.3816,12.4402,406913.0
2019-09-06 10:00:00,19.09,19.11,19.05,19.11,178130.0,12.4468,12.4598,12.4207,12.4598,178130.0
2019-09-06 10:30:00,19.1,19.11,19.03,19.05,155956.0,12.4533,12.4598,12.4076,12.4207,155956.0
2019-09-06 11:00:00,19.05,19.1,19.04,19.09,149910.0,12.4207,12.4533,12.4142,12.4468,149910.0
2019-09-06 11:30:00,19.09,19.14,19.07,19.14,122228.0,12.4468,12.4794,12.4337,12.4794,122228.0
2019-09-06 12:00:00,19.14,19.14,19.11,19.14,137420.0,12.4794,12.4794,12.4598,12.4794,137420.0
2019-09-06 12:30:00,19.14,19.16,19.11,19.13,94180.0,12.4794,12.4924,12.4598,12.4728,94180.0
2019-09-06 13:00:00,19.12,19.15,19.12,19.14,71055.0,12.4663,12.4859,12.4663,12.4794,71055.0
2019-09-06 13:30:00,19.15,19.16,19.14,19.14,59795.0,12.4859,12.4924,12.4794,12.4794,59795.0
2019-09-06 14:00:00,19.14,19.16,19.13,19.14,136870.0,12.4794,12.4924,12.4728,12.4794,136870.0
2019-09-06 14:30:00,19.15,19.15,19.13,19.15,71797.0,12.4859,12.4859,12.4728,12.4859,71797.0
2019-09-06 15:00:00,19.15,19.17,19.15,19.16,133258.0,12.4859,12.4989,12.4859,12.4924,133258.0
2019-09-06 15:30:00,19.16,19.17,19.15,19.16,317948.0,12.4924,12.4989,12.4859,12.4924,317948.0
2019-09-09 09:30:00,19.09,19.11,19.05,19.1,283465.0,12.4468,12.4598,12.4207,12.4533,283465.0
2019-09-09 10:00:00,19.1,19.1,19.04,19.07,226634.0,12.4533,12.4533,12.4142,12.4337,226634.0
2019-09-09 10:30:00,19.07,19.09,19.03,19.09,281105.0,12.4337,12.4468,12.4076,12.4468,281105.0
2019-09-09 11:00:00,19.09,19.18,19.07,19.18,276567.0,12.4468,12.5054,12.4337,12.5054,276567.0
2019-09-09 11:30:00,19.17,19.23,19.17,19.22,108143.0,12.4989,12.538,12.4989,12.5315,108143.0
2019-09-09 12:00:00,19.23,19.23,19.17,19.18,144128.0,12.538,12.538,12.4989,12.5054,144128.0
2019-09-09 12:30:00,19.18,19.18,19.14,19.17,171948.0,12.5054,12.5054,12.4794,12.4989,171948.0
2019-09-09 13:00:00,19.18,19.21,19.16,19.19,194933.0,12.5054,12.525,12.4924,12.512,194933.0
2019-09-09 13:30:00,19.19,19.22,19.18,19.21,184290.0,12.512,12.5315,12.5054,12.525,184290.0
2019-09-09 14:00:00,19.2,19.24,19.19,19.23,239136.0,12.5185,12.5446,12.512,12.538,239136.0
2019-09-09 14:30:00,19.22,19.23,19.22,19.23,110978.0,12.5315,12.538,12.5315,12.538,110978.0
2019-09-09 15:00:00,19.22,19.23,19.21,19.21,100223.0,12.5315,12.538,12.525,12.525,100223.0
2019-09-09 15:30:00,19.21,19.25,19.19,19.23,577101.0,12.525,12.5511,12.512,12.538,577101.0
2019-09-10 09:30:00,19.36,19.4,19.33,19.38,275431.0,12.6228,12.6489,12.6032,12.6358,275431.0
2019-09-10 10:00:00,19.37,19.41,19.34,19.41,338588.0,12.6293,12.6554,12.6098,12.6554,338588.0
2019-09-10 10:30:00,19.4,19.42,19.35,19.41,207575.0,12.6489,12.6619,12.6163,12.6554,207575.0
2019-09-10 11:00:00,19.41,19.48,19.4,19.45,218396.0,12.6554,12.701,12.6489,12.6815,218396.0
2019-09-10 11:30:00,19.44,19.47,19.42,19.45,135165.0,12.675,12.6945,12.6619,12.6815,135165.0
2019-09-10 12:00:00,19.46,19.48,19.44,19.47,108558.0,12.688,12.701,12.675,12.6945,108558.0
2019-09-10 12:30:00,19.46,19.47,19.43,19.44,108827.0,12.688,12.6945,12.6684,12.675,108827.0
2019-09-10 13:00:00,19.44,19.44,19.39,19.42,125735.0,12.675,12.675,12.6424,12.6619,125735.0
2019-09-10 13:30:00,19.42,19.46,19.4,19.46,134828.0,12.6619,12.688,12.6489,12.688,134828.0
2019-09-10 14:00:00,19.46,19.47,19.44,19.44,138884.0,12.688,12.6945,12.675,12.675,138884.0
2019-09-10 14:30:00,19.44,19.45,19.41,19.43,153700.0,12.675,12.6815,12.6554,12.6684,153700.0
2019-09-10 15:00:00,19.43,19.43,19.41,19.42,105650.0,12.6684,12.6684,12.6554,12.6619,105650.0
2019-09-10 15:30:00,19.42,19.43,19.41,19.43,370872.0,12.6619,12.6684,12.6554,12.6684,370872.0
2019-09-11 09:30:00,19.46,19.56,19.42,19.5,376886.0,12.688,12.7532,12.6619,12.7141,376886.0
2019-09-11 10:00:00,19.5,19.55,19.47,19.5,199829.0,12.7141,12.7467,12.6945,12.7141,199829.0
2019-09-11 10:30:00,19.5,19.57,19.48,19.55,320637.0,12.7141,12.7597,12.701,12.7467,320637.0
2019-09-11 11:00:00,19.55,19.59,19.53,19.56,191747.0,12.7467,12.7728,12.7336,12.7532,191747.0
2019-09-11 11:30:00,19.56,19.56,19.49,19.51,238414.0,12.7532,12.7532,12.7076,12.7206,238414.0
2019-09-11 12:00:00,19.51,19.53,19.48,19.5,104984.0,12.7206,12.7336,12.701,12.7141,104984.0
2019-09-11 12:30:00,19.5,19.58,19.48,19.55,488629.0,12.7141,12.7662,12.701,12.7467,488629.0
2019-09-11 13:00:00,19.56,19.69,19.53,19.69,359764.0,12.7532,12.838,12.7336,12.838,359764.0
2019-09-11 13:30:00,19.69,19.73,19.68,19.72,147424.0,12.838,12.864,12.8314,12.8575,147424.0
2019-09-11 14:00:00,19.72,19.73,19.68,19.71,141552.0,12.8575,12.864,12.8314,12.851,141552.0
2019-09-11 14:30:00,19.71,19.71,19.68,19.71,102322.0,12.851,12.851,12.8314,12.851,102322.0
2019-09-11 15:00:00,19.71,19.73,19.71,19.72,132923.0,12.851,12.864,12.851,12.8575,132923.0
2019-09-11 15:30:00,19.72,19.72,19.68,19.72,367318.0,12.8575,12.8575,12.8314,12.8575,367318.0
2019-09-12 09:30:00,19.83,19.86,19.72,19.74,387629.0,12.9292,12.9488,12.8575,12.8706,387629.0
2019-09-12 10:00:00,19.74,19.87,19.74,19.85,321999.0,12.8706,12.9553,12.8706,12.9423,321999.0
2019-09-12 10:30:00,19.85,19.88,19.78,19.82,276957.0,12.9423,12.9618,12.8966,12.9227,276957.0
2019-09-12 11:00:00,19.82,19.83,19.71,19.74,307708.0,12.9227,12.9292,12.851,12.8706,307708.0
2019-09-12 11:30:00,19.75,19.85,19.74,19.85,193256.0,12.8771,12.9423,12.8706,12.9423,193256.0
2019-09-12 12:00:00,19.84,19.87,19.83,19.84,150652.0,12.9358,12.9553,12.9292,12.9358,150652.0
2019-09-12 12:30:00,19.84,19.85,19.82,19.82,124095.0,12.9358,12.9423,12.9227,12.9227,124095.0
2019-09-12 13:00:00,19.83,19.85,19.82,19.83,82771.0,12.9292,12.9423,12.9227,12.9292,82771.0
2019-09-12 13:30:00,19.83,19.84,19.81,19.82,131508.0,12.9292,12.9358,12.9162,12.9227,131508.0
2019-09-12 14:00:00,19.82,19.89,19.81,19.89,202061.0,12.9227,12.9684,12.9162,12.9684,202061.0
2019-09-12 14:30:00,19.88,19.89,19.85,19.89,134030.0,12.9618,12.9684,12.9423,12.9684,134030.0
2019-09-12 15:00:00,19.88,19.9,19.86,19.86,154594.0,12.9618,12.9749,12.9488,12.9488,154594.0
2019-09-12 15:30:00,19.86,19.87,19.83,19.85,374246.0,12.9488,12.9553,12.9292,12.9423,374246.0
2019-09-13 09:30:00,20.0,20.02,19.93,19.94,332034.0,13.0401,13.0531,12.9944,13.001,332034.0
2019-09-13 10:00:00,19.94,20.02,19.91,20.0,341326.0,13.001,13.0531,12.9814,13.0401,341326.0
2019-09-13 10:30:00,20.0,20.01,19.94,19.97,149393.0,13.0401,13.0466,13.001,13.0205,149393.0
2019-09-13 11:00:00,19.97,20.09,19.96,20.07,384973.0,13.0205,13.0988,13.014,13.0857,384973.0
2019-09-13 11:30:00,20.07,20.08,20.01,20.01,109559.0,13.0857,13.0922,13.0466,13.0466,109559.0
2019-09-13 12:00:00,20.01,20.06,19.99,20.04,170538.0,13.0466,13.0792,13.0336,13.0662,170538.0
2019-09-13 12:30:00,20.05,20.05,20.01,20.01,97453.0,13.0727,13.0727,13.0466,13.0466,97453.0
2019-09-13 13:00:00,20.02,20.05,20.0,20.05,67415.0,13.0531,13.0727,13.0401,13.0727,67415.0
2019-09-13 13:30:00,20.05,20.05,19.97,19.97,325726.0,13.0727,13.0727,13.0205,13.0205,325726.0
2019-09-13 14:00:00,19.97,19.99,19.97,19.98,62066.0,13.0205,13.0336,13.0205,13.027,62066.0
2019-09-13 14:30:00,19.98,19.99,19.97,19.98,109262.0,13.027,13.0336,13.0205,13.027,109262.0
2019-09-13 15:00:00,19.99,20.01,19.96,20.01,275129.0,13.0336,13.0466,13.014,13.0466,275129.0
2019-09-13 15:30:00,20.01,20.03,19.97,19.99,450586.0,13.0466,13.0596,13.0205,13.0336,450586.0
2019-09-16 09:30:00,19.72,19.76,19.7,19.74,457983.0,12.8575,12.8836,12.8445,12.8706,457983.0
2019-09-16 10:00:00,19.73,19.81,19.73,19.8,284383.0,12.864,12.9162,12.864,12.9097,284383.0
2019-09-16 10:30:00,19.8,19.82,19.75,19.8,109115.0,12.9097,12.9227,12.8771,12.9097,109115.0
2019-09-16 11:00:00,19.81,19.84,19.79,19.81,184430.0,12.9162,12.9358,12.9032,12.9162,184430.0
2019-09-16 11:30:00,19.8,19.81,19.72,19.72,189137.0,12.9097,12.9162,12.8575,12.8575,189137.0
2019-09-16 12:00:00,19.72,19.74,19.71,19.73,87170.0,12.8575,12.8706,12.851,12.864,87170.0
2019-09-16 12:30:00,19.73,19.75,19.72,19.73,66104.0,12.864,12.8771,12.8575,12.864,66104.0
2019-09-16 13:00:00,19.73,19.78,19.73,19.75,123529.0,12.864,12.8966,12.864,12.8771,123529.0
2019-09-16 13:30:00,19.75,19.78,19.74,19.78,77363.0,12.8771,12.8966,12.8706,12.8966,77363.0
2019-09-16 14:00:00,19.77,19.78,19.74,19.76,94778.0,12.8901,12.8966,12.8706,12.8836,94778.0
2019-09-16 14:30:00,19.76,19.78,19.74,19.76,107928.0,12.8836,12.8966,12.8706,12.8836,107928.0
2019-09-16 15:00:00,19.76,19.76,19.72,19.75,185732.0,12.8836,12.8836,12.8575,12.8771,185732.0
2019-09-16 15:30:00,19.74,19.75,19.7,19.7,258253.0,12.8706,12.8771,12.8445,12.8445,258253.0
2019-09-17 09:30:00,19.5,19.52,19.39,19.48,742945.0,12.7141,12.7271,12.6424,12.701,742945.0
2019-09-17 10:00:00,19.47,19.54,19.43,19.52,174175.0,12.6945,12.7402,12.6684,12.7271,174175.0
2019-09-17 10:30:00,19.52,19.52,19.43,19.49,179499.0,12.7271,12.7271,12.6684,12.7076,179499.0
2019-09-17 11:00:00,19.48,19.51,19.45,19.5,225109.0,12.701,12.7206,12.6815,12.7141,225109.0
2019-09-17 11:30:00,19.5,19.58,19.5,19.56,141650.0,12.7141,12.7662,12.7141,12.7532,141650.0
2019-09-17 12:00:00,19.56,19.64,19.56,19.64,263644.0,12.7532,12.8054,12.7532,12.8054,263644.0
2019-09-17 12:30:00,19.64,19.69,19.63,19.69,233514.0,12.8054,12.838,12.7988,12.838,233514.0
2019-09-17 13:00:00,19.69,19.72,19.67,19.72,144591.0,12.838,12.8575,12.8249,12.8575,144591.0
2019-09-17 13:30:00,19.72,19.75,19.69,19.7,229727.0,12.8575,12.8771,12.838,12.8445,229727.0
2019-09-17 14:00:00,19.7,19.72,19.67,19.7,131689.0,12.8445,12.8575,12.8249,12.8445,131689.0
2019-09-17 14:30:00,19.7,19.7,19.68,19.7,139275.0,12.8445,12.8445,12.8314,12.8445,139275.0
2019-09-17 15:00:00,19.7,19.71,19.68,19.7,116920.0,12.8445,12.851,12.8314,12.8445,116920.0
2019-09-17 15:30:00,19.69,19.7,19.65,19.66,374829.0,12.838,12.8445,12.8119,12.8184,374829.0
2019-09-18 09:30:00,19.49,19.52,19.46,19.48,337701.0,12.7076,12.7271,12.688,12.701,337701.0
2019-09-18 10:00:00,19.47,19.51,19.46,19.47,334813.0,12.6945,12.7206,12.688,12.6945,334813.0
2019-09-18 10:30:00,19.48,19.49,19.44,19.46,162691.0,12.701,12.7076,12.675,12.688,162691.0
2019-09-18 11:00:00,19.45,19.5,19.44,19.46,273648.0,12.6815,12.7141,12.675,12.688,273648.0
2019-09-18 11:30:00,19.47,19.48,19.44,19.48,135625.0,12.6945,12.701,12.675,12.701,135625.0
2019-09-18 12:00:00,19.47,19.48,19.45,19.47,95846.0,12.6945,12.701,12.6815,12.6945,95846.0
2019-09-18 12:30:00,19.47,19.48,19.45,19.46,59691.0,12.6945,12.701,12.6815,12.688,59691.0
2019-09-18 13:00:00,19.46,19.48,19.45,19.46,76971.0,12.688,12.701,12.6815,12.688,76971.0
2019-09-18 13:30:00,19.46,19.48,19.45,19.47,145820.0,12.688,12.701,12.6815,12.6945,145820.0
2019-09-18 14:00:00,19.46,19.48,19.39,19.41,134780.0,12.688,12.701,12.6424,12.6554,134780.0
2019-09-18 14:30:00,19.4,19.43,19.38,19.41,100681.0,12.6489,12.6684,12.6358,12.6554,100681.0
2019-09-18 15:00:00,19.41,19.43,19.4,19.42,124741.0,12.6554,12.6684,12.6489,12.6619,124741.0
2019-09-18 15:30:00,19.42,19.48,19.41,19.46,498994.0,12.6619,12.701,12.6554,12.688,498994.0
2019-09-19 09:30:00,19.85,20.02,19.82,19.98,506222.0,12.9423,13.0531,12.9227,13.027,506222.0
2019-09-19 10:00:00,19.99,20.05,19.96,20.01,288956.0,13.0336,13.0727,13.014,13.0466,288956.0
2019-09-19 10:30:00,20.01,20.07,20.0,20.04,201486.0,13.0466,13.0857,13.0401,13.0662,201486.0
2019-09-19 11:00:00,20.04,20.09,20.0,20.07,235272.0,13.0662,13.0988,13.0401,13.0857,235272.0
2019-09-19 11:30:00,20.07,20.07,19.95,19.98,392036.0,13.0857,13.0857,13.0075,13.027,392036.0
2019-09-19 12:00:00,19.98,19.98,19.93,19.93,86715.0,13.027,13.027,12.9944,12.9944,86715.0
2019-09-19 12:30:00,19.94,19.96,19.92,19.94,102659.0,13.001,13.014,12.9879,13.001,102659.0
2019-09-19 13:00:00,19.94,20.01,19.93,20.01,131629.0,13.001,13.0466,12.9944,13.0466,131629.0
2019-09-19 13:30:00,20.0,20.0,19.96,19.96,108370.0,13.0401,13.0401,13.014,13.014,108370.0
2019-09-19 14:00:00,19.96,19.97,19.94,19.96,120297.0,13.014,13.0205,13.001,13.014,120297.0
2019-09-19 14:30:00,19.96,19.96,19.93,19.95,92349.0,13.014,13.014,12.9944,13.0075,92349.0
2019-09-19 15:00:00,19.96,20.01,19.95,19.98,177272.0,13.014,13.0466,13.0075,13.027,177272.0
2019-09-19 15:30:00,19.98,19.99,19.93,19.97,513588.0,13.027,13.0336,12.9944,13.0205,513588.0
2019-09-20 09:30:00,20.07,20.08,20.0,20.05,300244.0,13.0857,13.0922,13.0401,13.0727,300244.0
2019-09-20 10:00:00,20.06,20.07,20.02,20.04,204305.0,13.0792,13.0857,13.0531,13.0662,204305.0
2019-09-20 10:30:00,20.04,20.05,19.98,20.01,172230.0,13.0662,13.0727,13.027,13.0466,172230.0
2019-09-20 11:00:00,20.01,20.01,19.94,19.95,313795.0,13.0466,13.0466,13.001,13.0075,313795.0
2019-09-20 11:30:00,19.95,19.95,19.86,19.87,192904.0,13.0075,13.0075,12.9488,12.9553,192904.0
2019-09-20 12:00:00,19.87,19.89,19.84,19.89,151269.0,12.9553,12.9684,12.9358,12.9684,151269.0
2019-09-20 12:30:00,19.89,19.89,19.83,19.84,157932.0,12.9684,12.9684,12.9292,12.9358,157932.0
2019-09-20 13:00:00,19.84,19.85,19.77,19.82,161285.0,12.9358,12.9423,12.8901,12.9227,161285.0
2019-09-20 13:30:00,19.82,19.83,19.77,19.79,208883.0,12.9227,12.9292,12.8901,12.9032,208883.0
2019-09-20 14:00:00,19.78,19.9,19.78,19.88,256487.0,12.8966,12.9749,12.8966,12.9618,256487.0
2019-09-20 14:30:00,19.89,19.89,19.84,19.84,199059.0,12.9684,12.9684,12.9358,12.9358,199059.0
2019-09-20 15:00:00,19.84,19.87,19.81,19.84,241961.0,12.9358,12.9553,12.9162,12.9358,241961.0
2019-09-20 15:30:00,19.84,19.88,19.83,19.87,364844.0,12.9358,12.9618,12.9292,12.9553,364844.0
2019-09-23 09:30:00,19.77,19.84,19.77,19.8,268751.0,12.8901,12.9358,12.8901,12.9097,268751.0
2019-09-23 10:00:00,19.8,19.87,19.8,19.81,185260.0,12.9097,12.9553,12.9097,12.9162,185260.0
2019-09-23 10:30:00,19.81,19.83,19.78,19.79,193336.0,12.9162,12.9292,12.8966,12.9032,193336.0
2019-09-23 11:00:00,19.79,19.84,19.79,19.82,160977.0,12.9032,12.9358,12.9032,12.9227,160977.0
2019-09-23 11:30:00,19.82,19.83,19.77,19.8,186691.0,12.9227,12.9292,12.8901,12.9097,186691.0
2019-09-23 12:00:00,19.8,19.82,19.77,19.81,64914.0,12.9097,12.9227,12.8901,12.9162,64914.0
2019-09-23 12:30:00,19.8,19.81,19.77,19.8,79228.0,12.9097,12.9162,12.8901,12.9097,79228.0
2019-09-23 13:00:00,19.8,19.83,19.79,19.83,62463.0,12.9097,12.9292,12.9032,12.9292,62463.0
2019-09-23 13:30:00,19.82,19.84,19.81,19.82,56835.0,12.9227,12.9358,12.9162,12.9227,56835.0
2019-09-23 14:00:00,19.82,19.83,19.78,19.78,91113.0,12.9227,12.9292,12.8966,12.8966,91113.0
2019-09-23 14:30:00,19.79,19.81,19.76,19.79,104337.0,12.9032,12.9162,12.8836,12.9032,104337.0
2019-09-23 15:00:00,19.78,19.85,19.78,19.82,194318.0,12.8966,12.9423,12.8966,12.9227,194318.0
2019-09-23 15:30:00,19.82,19.83,19.79,19.82,255335.0,12.9227,12.9292,12.9032,12.9227,255335.0
2019-09-24 09:30:00,19.97,19.98,19.9,19.95,328486.0,13.0205,13.027,12.9749,13.0075,328486.0
2019-09-24 10:00:00,19.95,19.98,19.91,19.91,326199.0,13.0075,13.027,12.9814,12.9814,326199.0
2019-09-24 10:30:00,19.92,19.96,19.91,19.94,269196.0,12.9879,13.014,12.9814,13.001,269196.0
2019-09-24 11:00:00,19.93,19.95,19.9,19.93,322861.0,12.9944,13.0075,12.9749,12.9944,322861.0
2019-09-24 11:30:00,19.92,19.92,19.84,19.85,168171.0,12.9879,12.9879,12.9358,12.9423,168171.0
2019-09-24 12:00:00,19.85,19.85,19.79,19.8,323741.0,12.9423,12.9423,12.9032,12.9097,323741.0
2019-09-24 12:30:00,19.81,19.81,19.76,19.77,206702.0,12.9162,12.9162,12.8836,12.8901,206702.0
2019-09-24 13:00:00,19.76,19.79,19.74,19.77,191164.0,12.8836,12.9032,12.8706,12.8901,191164.0
2019-09-24 13:30:00,19.77,19.84,19.77,19.82,215241.0,12.8901,12.9358,12.8901,12.9227,215241.0
2019-09-24 14:00:00,19.83,19.85,19.77,19.82,154688.0,12.9292,12.9423,12.8901,12.9227,154688.0
2019-09-24 14:30:00,19.83,19.84,19.8,19.83,162920.0,12.9292,12.9358,12.9097,12.9292,162920.0
2019-09-24 15:00:00,19.82,19.84,19.8,19.82,139150.0,12.9227,12.9358,12.9097,12.9227,139150.0
2019-09-24 15:30:00,19.81,19.87,19.79,19.82,487838.0,12.9162,12.9553,12.9032,12.9227,487838.0
2019-09-25 09:30:00,19.78,19.84,19.73,19.76,231009.0,12.8966,12.9358,12.864,12.8836,231009.0
2019-09-25 10:00:00,19.75,19.76,19.71,19.74,221906.0,12.8771,12.8836,12.851,12.8706,221906.0
2019-09-25 10:30:00,19.73,19.79,19.7,19.78,140479.0,12.864,12.9032,12.8445,12.8966,140479.0
2019-09-25 11:00:00,19.78,19.84,19.77,19.82,141099.0,12.8966,12.9358,12.8901,12.9227,141099.0
2019-09-25 11:30:00,19.82,19.83,19.77,19.78,108343.0,12.9227,12.9292,12.8901,12.8966,108343.0
2019-09-25 12:00:00,19.78,19.79,19.77,19.77,56476.0,12.8966,12.9032,12.8901,12.8901,56476.0
2019-09-25 12:30:00,19.78,19.78,19.75,19.76,59423.0,12.8966,12.8966,12.8771,12.8836,59423.0
2019-09-25 13:00:00,19.76,19.83,19.74,19.83,133215.0,12.8836,12.9292,12.8706,12.9292,133215.0
2019-09-25 13:30:00,19.83,19.83,19.8,19.82,142619.0,12.9292,12.9292,12.9097,12.9227,142619.0
2019-09-25 14:00:00,19.82,19.83,19.76,19.82,394062.0,12.9227,12.9292,12.8836,12.9227,394062.0
2019-09-25 14:30:00,19.83,19.88,19.82,19.87,131136.0,12.9292,12.9618,12.9227,12.9553,131136.0
2019-09-25 15:00:00,19.86,19.9,19.86,19.88,133658.0,12.9488,12.9749,12.9488,12.9618,133658.0
2019-09-25 15:30:00,19.87,19.9,19.84,19.84,339898.0,12.9553,12.9749,12.9358,12.9358,339898.0
2019-09-26 09:30:00,20.07,20.11,20.04,20.1,570822.0,13.0857,13.1118,13.0662,13.1053,570822.0
2019-09-26 10:00:00,20.1,20.12,20.01,20.04,468165.0,13.1053,13.1183,13.0466,13.0662,468165.0
2019-09-26 10:30:00,20.04,20.05,20.01,20.03,317757.0,13.0662,13.0727,13.0466,13.0596,317757.0
2019-09-26 11:00:00,20.03,20.06,20.02,20.04,307523.0,13.0596,13.0792,13.0531,13.0662,307523.0
2019-09-26 11:30:00,20.04,20.06,20.03,20.03,174275.0,13.0662,13.0792,13.0596,13.0596,174275.0
2019-09-26 12:00:00,20.04,20.05,20.02,20.04,75334.0,13.0662,13.0727,13.0531,13.0662,75334.0
2019-09-26 12:30:00,20.04,20.05,20.02,20.03,137017.0,13.0662,13.0727,13.0531,13.0596,137017.0
2019-09-26 13:00:00,20.03,20.04,20.01,20.03,168048.0,13.0596,13.0662,13.0466,13.0596,168048.0
2019-09-26 13:30:00,20.03,20.06,20.0,20.05,203973.0,13.0596,13.0792,13.0401,13.0727,203973.0
2019-09-26 14:00:00,20.05,20.09,20.04,20.07,185384.0,13.0727,13.0988,13.0662,13.0857,185384.0
2019-09-26 14:30:00,20.08,20.08,20.03,20.08,159116.0,13.0922,13.0922,13.0596,13.0922,159116.0
2019-09-26 15:00:00,20.07,20.09,20.06,20.08,161987.0,13.0857,13.0988,13.0792,13.0922,161987.0
2019-09-26 15:30:00,20.07,20.1,20.05,20.05,375950.0,13.0857,13.1053,13.0727,13.0727,375950.0
2019-09-27 09:30:00,20.01,20.06,20.01,20.02,163363.0,13.0466,13.0792,13.0466,13.0531,163363.0
2019-09-27 10:00:00,20.01,20.03,19.94,19.97,187615.0,13.0466,13.0596,13.001,13.0205,187615.0
2019-09-27 10:30:00,19.97,19.98,19.93,19.94,199905.0,13.0205,13.027,12.9944,13.001,199905.0
2019-09-27 11:00:00,19.94,19.98,19.89,19.9,313828.0,13.001,13.027,12.9684,12.9749,313828.0
2019-09-27 11:30:00,19.91,19.91,19.78,19.83,191553.0,12.9814,12.9814,12.8966,12.9292,191553.0
2019-09-27 12:00:00,19.82,19.85,19.82,19.83,78931.0,12.9227,12.9423,12.9227,12.9292,78931.0
2019-09-27 12:30:00,19.84,19.85,19.78,19.79,177457.0,12.9358,12.9423,12.8966,12.9032,177457.0
2019-09-27 13:00:00,19.79,19.82,19.77,19.81,79232.0,12.9032,12.9227,12.8901,12.9162,79232.0
2019-09-27 13:30:00,19.82,19.82,19.76,19.81,157242.0,12.9227,12.9227,12.8836,12.9162,157242.0
2019-09-27 14:00:00,19.8,19.82,19.78,19.8,109032.0,12.9097,12.9227,12.8966,12.9097,109032.0
2019-09-27 14:30:00,19.79,19.81,19.78,19.8,131265.0,12.9032,12.9162,12.8966,12.9097,131265.0
2019-09-27 15:00:00,19.81,19.83,19.79,19.79,130840.0,12.9162,12.9292,12.9032,12.9032,130840.0
2019-09-27 15:30:00,19.8,19.86,19.79,19.82,350073.0,12.9097,12.9488,12.9032,12.9227,350073.0
2019-09-30 09:30:00,19.98,19.99,19.94,19.96,461013.0,13.027,13.0336,13.001,13.014,461013.0
2019-09-30 10:00:00,19.96,19.97,19.94,19.97,155377.0,13.014,13.0205,13.001,13.0205,155377.0
2019-09-30 10:30:00,19.97,19.99,19.95,19.96,362103.0,13.0205,13.0336,13.0075,13.014,362103.0
2019-09-30 11:00:00,19.96,19.96,19.88,19.91,213089.0,13.014,13.014,12.9618,12.9814,213089.0
2019-09-30 11:30:00,19.91,19.96,19.87,19.95,181214.0,12.9814,13.014,12.9553,13.0075,181214.0
2019-09-30 12:00:00,19.95,19.98,19.94,19.98,129484.0,13.0075,13.027,13.001,13.027,129484.0
2019-09-30 12:30:00,19.98,19.99,19.96,19.97,159988.0,13.027,13.0336,13.014,13.0205,159988.0
2019-09-30 13:00:00,19.97,19.97,19.94,19.95,54539.0,13.0205,13.0205,13.001,13.0075,54539.0
2019-09-30 13:30:00,19.95,19.96,19.92,19.94,80574.0,13.0075,13.014,12.9879,13.001,80574.0
2019-09-30 14:00:00,19.93,19.96,19.93,19.94,52244.0,12.9944,13.014,12.9944,13.001,52244.0
2019-09-30 14:30:00,19.94,19.95,19.92,19.92,96090.0,13.001,13.0075,12.9879,12.9879,96090.0
2019-09-30 15:00:00,19.93,19.97,19.92,19.93,156847.0,12.9944,13.0205,12.9879,12.9944,156847.0
2019-09-30 15:30:00,19.94,19.94,19.9,19.93,227625.0,13.001,13.001,12.9749,12.9944,227625.0
2019-10-01 09:30:00,19.55,19.57,19.48,19.49,396946.0,12.7467,12.7597,12.701,12.7076,396946.0
2019-10-01 10:00:00,19.49,19.5,19.34,19.36,567498.0,12.7076,12.7141,12.6098,12.6228,567498.0
2019-10-01 10:30:00,19.36,19.37,19.31,19.35,252387.0,12.6228,12.6293,12.5902,12.6163,252387.0
2019-10-01 11:00:00,19.34,19.41,19.32,19.39,550264.0,12.6098,12.6554,12.5967,12.6424,550264.0
2019-10-01 11:30:00,19.39,19.48,19.38,19.4,467440.0,12.6424,12.701,12.6358,12.6489,467440.0
2019-10-01 12:00:00,19.39,19.46,19.37,19.4,316594.0,12.6424,12.688,12.6293,12.6489,316594.0
2019-10-01 12:30:00,19.39,19.41,19.38,19.4,249380.0,12.6424,12.6554,12.6358,12.6489,249380.0
2019-10-01 13:00:00,19.39,19.4,19.36,19.4,137107.0,12.6424,12.6489,12.6228,12.6489,137107.0
2019-10-01 13:30:00,19.4,19.4,19.37,19.39,140275.0,12.6489,12.6489,12.6293,12.6424,140275.0
2019-10-01 14:00:00,19.39,19.4,19.38,19.39,153085.0,12.6424,12.6489,12.6358,12.6424,153085.0
2019-10-01 14:30:00,19.4,19.41,19.37,19.38,312781.0,12.6489,12.6554,12.6293,12.6358,312781.0
2019-10-01 15:00:00,19.38,19.41,19.36,19.39,279304.0,12.6358,12.6554,12.6228,12.6424,279304.0
2019-10-01 15:30:00,19.39,19.42,19.39,19.4,385339.0,12.6424,12.6619,12.6424,12.6489,385339.0
2019-10-02 09:30:00,19.4,19.42,19.28,19.31,328455.0,12.6489,12.6619,12.5706,12.5902,328455.0
2019-10-02 10:00:00,19.31,19.31,19.19,19.2,161203.0,12.5902,12.5902,12.512,12.5185,161203.0
2019-10-02 10:30:00,19.2,19.21,19.13,19.14,271158.0,12.5185,12.525,12.4728,12.4794,271158.0
2019-10-02 11:00:00,19.14,19.17,19.1,19.12,340147.0,12.4794,12.4989,12.4533,12.4663,340147.0
2019-10-02 11:30:00,19.11,19.14,19.07,19.13,225406.0,12.4598,12.4794,12.4337,12.4728,225406.0
2019-10-02 12:00:00,19.13,19.14,19.07,19.08,179129.0,12.4728,12.4794,12.4337,12.4402,179129.0
2019-10-02 12:30:00,19.07,19.08,19.03,19.06,152903.0,12.4337,12.4402,12.4076,12.4272,152903.0
2019-10-02 13:00:00,19.06,19.1,19.02,19.09,235287.0,12.4272,12.4533,12.4011,12.4468,235287.0
2019-10-02 13:30:00,19.1,19.1,19.06,19.08,166937.0,12.4533,12.4533,12.4272,12.4402,166937.0
2019-10-02 14:00:00,19.08,19.13,19.05,19.12,317513.0,12.4402,12.4728,12.4207,12.4663,317513.0
2019-10-02 14:30:00,19.13,19.17,19.11,19.15,192698.0,12.4728,12.4989,12.4598,12.4859,192698.0
2019-10-02 15:00:00,19.15,19.15,19.09,19.12,389560.0,12.4859,12.4859,12.4468,12.4663,389560.0
2019-10-02 15:30:00,19.12,19.13,19.07,19.08,611752.0,12.4663,12.4728,12.4337,12.4402,611752.0
2019-10-03 09:30:00,19.06,19.08,19.04,19.07,362528.0,12.4272,12.4402,12.4142,12.4337,362528.0
2019-10-03 10:00:00,19.06,19.15,18.99,19.15,434410.0,12.4272,12.4859,12.3816,12.4859,434410.0
2019-10-03 10:30:00,19.15,19.19,19.08,19.12,183635.0,12.4859,12.512,12.4402,12.4663,183635.0
2019-10-03 11:00:00,19.12,19.26,19.11,19.23,297478.0,12.4663,12.5576,12.4598,12.538,297478.0
2019-10-03 11:30:00,19.23,19.24,19.19,19.24,104286.0,12.538,12.5446,12.512,12.5446,104286.0
2019-10-03 12:00:00,19.24,19.28,19.22,19.26,121175.0,12.5446,12.5706,12.5315,12.5576,121175.0
2019-10-03 12:30:00,19.26,19.29,19.25,19.29,87978.0,12.5576,12.5772,12.5511,12.5772,87978.0
2019-10-03 13:00:00,19.28,19.29,19.27,19.28,65528.0,12.5706,12.5772,12.5641,12.5706,65528.0
2019-10-03 13:30:00,19.28,19.3,19.26,19.27,130558.0,12.5706,12.5837,12.5576,12.5641,130558.0
2019-10-03 14:00:00,19.27,19.28,19.25,19.28,120145.0,12.5641,12.5706,12.5511,12.5706,120145.0
2019-10-03 14:30:00,19.28,19.29,19.24,19.26,153687.0,12.5706,12.5772,12.5446,12.5576,153687.0
2019-10-03 15:00:00,19.26,19.26,19.24,19.26,99714.0,12.5576,12.5576,12.5446,12.5576,99714.0
2019-10-03 15:30:00,19.26,19.28,19.22,19.28,332095.0,12.5576,12.5706,12.5315,12.5706,332095.0
2019-10-04 09:30:00,19.17,19.27,19.17,19.25,222187.0,12.4989,12.5641,12.4989,12.5511,222187.0
2019-10-04 10:00:00,19.25,19.33,19.24,19.3,196647.0,12.5511,12.6032,12.5446,12.5837,196647.0
2019-10-04 10:30:00,19.29,19.33,19.26,19.3,430181.0,12.5772,12.6032,12.5576,12.5837,430181.0
2019-10-04 11:00:00,19.3,19.37,19.3,19.36,193136.0,12.5837,12.6293,12.5837,12.6228,193136.0
2019-10-04 11:30:00,19.35,19.48,19.35,19.46,162688.0,12.6163,12.701,12.6163,12.688,162688.0
2019-10-04 12:00:00,19.46,19.47,19.43,19.45,194626.0,12.688,12.6945,12.6684,12.6815,194626.0
2019-10-04 12:30:00,19.44,19.48,19.44,19.48,101659.0,12.675,12.701,12.675,12.701,101659.0
2019-10-04 13:00:00,19.48,19.49,19.42,19.44,116300.0,12.701,12.7076,12.6619,12.675,116300.0
2019-10-04 13:30:00,19.44,19.48,19.43,19.46,174455.0,12.675,12.701,12.6684,12.688,174455.0
2019-10-04 14:00:00,19.47,19.48,19.44,19.47,75154.0,12.6945,12.701,12.675,12.6945,75154.0
2019-10-04 14:30:00,19.48,19.48,19.44,19.46,75652.0,12.701,12.701,12.675,12.688,75652.0
2019-10-04 15:00:00,19.46,19.48,19.45,19.46,141481.0,12.688,12.701,12.6815,12.688,141481.0
2019-10-04 15:30:00,19.46,19.49,19.45,19.48,267807.0,12.688,12.7076,12.6815,12.701,267807.0
2019-10-07 09:30:00,19.78,19.84,19.75,19.84,274405.0,12.8966,12.9358,12.8771,12.9358,274405.0
2019-10-07 10:00:00,19.84,19.84,19.77,19.8,149729.0,12.9358,12.9358,12.8901,12.9097,149729.0
2019-10-07 10:30:00,19.8,19.82,19.78,19.81,151197.0,12.9097,12.9227,12.8966,12.9162,151197.0
2019-10-07 11:00:00,19.81,19.85,19.78,19.8,135139.0,12.9162,12.9423,12.8966,12.9097,135139.0
2019-10-07 11:30:00,19.79,19.8,19.74,19.77,71672.0,12.9032,12.9097,12.8706,12.8901,71672.0
2019-10-07 12:00:00,19.77,19.78,19.72,19.74,107585.0,12.8901,12.8966,12.8575,12.8706,107585.0
2019-10-07 12:30:00,19.73,19.78,19.73,19.77,71728.0,12.864,12.8966,12.864,12.8901,71728.0
2019-10-07 13:00:00,19.76,19.78,19.74,19.75,80435.0,12.8836,12.8966,12.8706,12.8771,80435.0
2019-10-07 13:30:00,19.75,19.79,19.73,19.79,157208.0,12.8771,12.9032,12.864,12.9032,157208.0
2019-10-07 14:00:00,19.79,19.79,19.73,19.73,283199.0,12.9032,12.9032,12.864,12.864,283199.0
2019-10-07 14:30:00,19.74,19.79,19.72,19.79,213992.0,12.8706,12.9032,12.8575,12.9032,213992.0
2019-10-07 15:00:00,19.79,19.79,19.75,19.78,123879.0,12.9032,12.9032,12.8771,12.8966,123879.0
2019-10-07 15:30:00,19.78,19.79,19.72,19.76,537528.0,12.8966,12.9032,12.8575,12.8836,537528.0
2019-10-08 09:30:00,19.68,19.68,19.58,19.62,543398.0,12.8314,12.8314,12.7662,12.7923,543398.0
2019-10-08 10:00:00,19.62,19.64,19.59,19.63,94266.0,12.7923,12.8054,12.7728,12.7988,94266.0
2019-10-08 10:30:00,19.63,19.64,19.58,19.64,118879.0,12.7988,12.8054,12.7662,12.8054,118879.0
2019-10-08 11:00:00,19.63,19.63,19.58,19.6,93018.0,12.7988,12.7988,12.7662,12.7793,93018.0
2019-10-08 11:30:00,19.61,19.61,19.56,19.6,112295.0,12.7858,12.7858,12.7532,12.7793,112295.0
2019-10-08 12:00:00,19.6,19.62,19.59,19.62,93003.0,12.7793,12.7923,12.7728,12.7923,93003.0
2019-10-08 12:30:00,19.62,19.67,19.6,19.64,108056.0,12.7923,12.8249,12.7793,12.8054,108056.0
2019-10-08 13:00:00,19.64,19.64,19.61,19.61,53160.0,12.8054,12.8054,12.7858,12.7858,53160.0
2019-10-08 13:30:00,19.62,19.67,19.61,19.64,109052.0,12.7923,12.8249,12.7858,12.8054,109052.0
2019-10-08 14:00:00,19.64,19.66,19.63,19.64,90372.0,12.8054,12.8184,12.7988,12.8054,90372.0
2019-10-08 14:30:00,19.64,19.69,19.64,19.68,189885.0,12.8054,12.838,12.8054,12.8314,189885.0
2019-10-08 15:00:00,19.69,19.7,19.64,19.64,102571.0,12.838,12.8445,12.8054,12.8054,102571.0
2019-10-08 15:30:00,19.64,19.66,19.6,19.6,182335.0,12.8054,12.8184,12.7793,12.7793,182335.0
2019-10-09 09:30:00,19.71,19.74,19.65,19.68,260160.0,12.851,12.8706,12.8119,12.8314,260160.0
2019-10-09 10:00:00,19.68,19.7,19.65,19.68,127765.0,12.8314,12.8445,12.8119,12.8314,127765.0
2019-10-09 10:30:00,19.68,19.7,19.58,19.62,209826.0,12.8314,12.8445,12.7662,12.7923,209826.0
2019-10-09 11:00:00,19.62,19.65,19.57,19.62,192205.0,12.7923,12.8119,12.7597,12.7923,192205.0
2019-10-09 11:30:00,19.62,19.64,19.6,19.61,77100.0,12.7923,12.8054,12.7793,12.7858,77100.0
2019-10-09 12:00:00,19.62,19.66,19.61,19.64,103942.0,12.7923,12.8184,12.7858,12.8054,103942.0
2019-10-09 12:30:00,19.64,19.66,19.63,19.65,84409.0,12.8054,12.8184,12.7988,12.8119,84409.0
2019-10-09 13:00:00,19.66,19.67,19.64,19.64,99295.0,12.8184,12.8249,12.8054,12.8054,99295.0
2019-10-09 13:30:00,19.64,19.65,19.61,19.63,103474.0,12.8054,12.8119,12.7858,12.7988,103474.0
2019-10-09 14:00:00,19.63,19.64,19.58,19.59,149943.0,12.7988,12.8054,12.7662,12.7728,149943.0
2019-10-09 14:30:00,19.58,19.61,19.58,19.6,112553.0,12.7662,12.7858,12.7662,12.7793,112553.0
2019-10-09 15:00:00,19.6,19.66,19.59,19.64,179261.0,12.7793,12.8184,12.7728,12.8054,179261.0
2019-10-09 15:30:00,19.64,19.65,19.59,19.6,312790.0,12.8054,12.8119,12.7728,12.7793,312790.0
2019-10-10 09:30:00,19.79,19.8,19.73,19.8,219251.0,12.9032,12.9097,12.864,12.9097,219251.0
2019-10-10 10:00:00,19.79,19.89,19.76,19.89,341196.0,12.9032,12.9684,12.8836,12.9684,341196.0
2019-10-10 10:30:00,19.88,19.92,19.85,19.89,175513.0,12.9618,12.9879,12.9423,12.9684,175513.0
2019-10-10 11:00:00,19.89,20.01,19.89,20.01,257158.0,12.9684,13.0466,12.9684,13.0466,257158.0
2019-10-10 11:30:00,20.0,20.05,19.99,20.01,190193.0,13.0401,13.0727,13.0336,13.0466,190193.0
2019-10-10 12:00:00,20.0,20.04,20.0,20.01,138303.0,13.0401,13.0662,13.0401,13.0466,138303.0
2019-10-10 12:30:00,20.01,20.02,19.98,20.01,172636.0,13.0466,13.0531,13.027,13.0466,172636.0
2019-10-10 13:00:00,20.01,20.05,20.01,20.05,80273.0,13.0466,13.0727,13.0466,13.0727,80273.0
2019-10-10 13:30:00,20.05,20.08,20.04,20.08,113368.0,13.0727,13.0922,13.0662,13.0922,113368.0
2019-10-10 14:00:00,20.07,20.08,20.02,20.04,129853.0,13.0857,13.0922,13.0531,13.0662,129853.0
2019-10-10 14:30:00,20.04,20.08,20.02,20.07,136123.0,13.0662,13.0922,13.0531,13.0857,136123.0
2019-10-10 15:00:00,20.07,20.1,20.05,20.1,230398.0,13.0857,13.1053,13.0727,13.1053,230398.0
2019-10-10 15:30:00,20.1,20.13,20.09,20.1,310162.0,13.1053,13.1248,13.0988,13.1053,310162.0
2019-10-11 09:30:00,20.42,20.45,20.37,20.39,381886.0,13.3139,13.3335,13.2813,13.2944,381886.0
2019-10-11 10:00:00,20.38,20.4,20.32,20.37,253817.0,13.2878,13.3009,13.2487,13.2813,253817.0
2019-10-11 10:30:00,20.37,20.38,20.32,20.35,214550.0,13.2813,13.2878,13.2487,13.2683,214550.0
2019-10-11 11:00:00,20.35,20.38,20.31,20.36,405045.0,13.2683,13.2878,13.2422,13.2748,405045.0
2019-10-11 11:30:00,20.36,20.42,20.33,20.34,201281.0,13.2748,13.3139,13.2552,13.2618,201281.0
2019-10-11 12:00:00,20.34,20.36,20.31,20.36,126641.0,13.2618,13.2748,13.2422,13.2748,126641.0
2019-10-11 12:30:00,20.35,20.36,20.28,20.3,136722.0,13.2683,13.2748,13.2226,13.2357,136722.0
2019-10-11 13:00:00,20.3,20.32,20.27,20.31,168882.0,13.2357,13.2487,13.2161,13.2422,168882.0
2019-10-11 13:30:00,20.3,20.32,20.29,20.3,91741.0,13.2357,13.2487,13.2292,13.2357,91741.0
2019-10-11 14:00:00,20.31,20.31,20.25,20.28,189360.0,13.2422,13.2422,13.2031,13.2226,189360.0
2019-10-11 14:30:00,20.28,20.29,20.27,20.28,61024.0,13.2226,13.2292,13.2161,13.2226,61024.0
2019-10-11 15:00:00,20.27,20.31,20.27,20.3,172600.0,13.2161,13.2422,13.2161,13.2357,172600.0
2019-10-11 15:30:00,20.3,20.31,20.22,20.24,453409.0,13.2357,13.2422,13.1835,13.1966,453409.0
2019-10-14 09:30:00,20.25,20.28,20.19,20.28,237127.0,13.2031,13.2226,13.164,13.2226,237127.0
2019-10-14 10:00:00,20.28,20.32,20.25,20.28,163349.0,13.2226,13.2487,13.2031,13.2226,163349.0
2019-10-14 10:30:00,20.28,20.31,20.2,20.22,359843.0,13.2226,13.2422,13.1705,13.1835,359843.0
2019-10-14 11:00:00,20.22,20.22,20.17,20.17,223433.0,13.1835,13.1835,13.1509,13.1509,223433.0
2019-10-14 11:30:00,20.17,20.2,20.15,20.16,94587.0,13.1509,13.1705,13.1379,13.1444,94587.0
2019-10-14 12:00:00,20.16,20.19,20.13,20.15,218350.0,13.1444,13.164,13.1248,13.1379,218350.0
2019-10-14 12:30:00,20.15,20.15,20.12,20.13,45355.0,13.1379,13.1379,13.1183,13.1248,45355.0
2019-10-14 13:00:00,20.13,20.21,20.11,20.2,98536.0,13.1248,13.177,13.1118,13.1705,98536.0
2019-10-14 13:30:00,20.2,20.21,20.18,20.19,90248.0,13.1705,13.177,13.1574,13.164,90248.0
2019-10-14 14:00:00,20.2,20.21,20.19,20.2,50359.0,13.1705,13.177,13.164,13.1705,50359.0
2019-10-14 14:30:00,20.2,20.2,20.18,20.19,56177.0,13.1705,13.1705,13.1574,13.164,56177.0
2019-10-14 15:00:00,20.19,20.2,20.18,20.2,48906.0,13.164,13.1705,13.1574,13.1705,48906.0
2019-10-14 15:30:00,20.2,20.21,20.18,20.19,237190.0,13.1705,13.177,13.1574,13.164,237190.0
2019-10-15 09:30:00,20.41,20.41,20.34,20.37,353466.0,13.3074,13.3074,13.2618,13.2813,353466.0
2019-10-15 10:00:00,20.36,20.51,20.36,20.48,772804.0,13.2748,13.3726,13.2748,13.353,772804.0
2019-10-15 10:30:00,20.48,20.61,20.47,20.57,503448.0,13.353,13.4378,13.3465,13.4117,503448.0
2019-10-15 11:00:00,20.57,20.59,20.46,20.52,692688.0,13.4117,13.4248,13.34,13.3791,692688.0
2019-10-15 11:30:00,20.52,20.58,20.47,20.51,267244.0,13.3791,13.4182,13.3465,13.3726,267244.0
2019-10-15 12:00:00,20.51,20.6,20.49,20.52,175996.0,13.3726,13.4313,13.3596,13.3791,175996.0
2019-10-15 12:30:00,20.52,20.53,20.5,20.52,111046.0,13.3791,13.3856,13.3661,13.3791,111046.0
2019-10-15 13:00:00,20.52,20.53,20.51,20.53,54626.0,13.3791,13.3856,13.3726,13.3856,54626.0
2019-10-15 13:30:00,20.53,20.56,20.52,20.53,135792.0,13.3856,13.4052,13.3791,13.3856,135792.0
2019-10-15 14:00:00,20.53,20.57,20.53,20.56,107323.0,13.3856,13.4117,13.3856,13.4052,107323.0
2019-10-15 14:30:00,20.55,20.57,20.55,20.56,81778.0,13.3987,13.4117,13.3987,13.4052,81778.0
2019-10-15 15:00:00,20.56,20.56,20.55,20.56,79840.0,13.4052,13.4052,13.3987,13.4052,79840.0
2019-10-15 15:30:00,20.55,20.56,20.52,20.54,282218.0,13.3987,13.4052,13.3791,13.3922,282218.0
2019-10-16 09:30:00,20.63,20.69,20.56,20.63,440731.0,13.4508,13.49,13.4052,13.4508,440731.0
2019-10-16 10:00:00,20.62,20.62,20.54,20.56,232446.0,13.4443,13.4443,13.3922,13.4052,232446.0
2019-10-16 10:30:00,20.57,20.57,20.5,20.53,214123.0,13.4117,13.4117,13.3661,13.3856,214123.0
2019-10-16 11:00:00,20.53,20.55,20.5,20.54,190243.0,13.3856,13.3987,13.3661,13.3922,190243.0
2019-10-16 11:30:00,20.54,20.61,20.53,20.59,135831.0,13.3922,13.4378,13.3856,13.4248,135831.0
2019-10-16 12:00:00,20.59,20.62,20.59,20.6,119832.0,13.4248,13.4443,13.4248,13.4313,119832.0
2019-10-16 12:30:00,20.6,20.6,20.57,20.59,79594.0,13.4313,13.4313,13.4117,13.4248,79594.0
2019-10-16 13:00:00,20.59,20.59,20.57,20.59,68328.0,13.4248,13.4248,13.4117,13.4248,68328.0
2019-10-16 13:30:00,20.59,20.6,20.56,20.58,97512.0,13.4248,13.4313,13.4052,13.4182,97512.0
2019-10-16 14:00:00,20.58,20.59,20.56,20.59,61595.0,13.4182,13.4248,13.4052,13.4248,61595.0
2019-10-16 14:30:00,20.59,20.62,20.58,20.62,96447.0,13.4248,13.4443,13.4182,13.4443,96447.0
2019-10-16 15:00:00,20.62,20.62,20.58,20.59,121354.0,13.4443,13.4443,13.4182,13.4248,121354.0
2019-10-16 15:30:00,20.59,20.59,20.56,20.57,184344.0,13.4248,13.4248,13.4052,13.4117,184344.0
2019-10-17 09:30:00,20.72,20.72,20.65,20.69,325041.0,13.5095,13.5095,13.4639,13.49,325041.0
2019-10-17 10:00:00,20.69,20.74,20.65,20.73,183430.0,13.49,13.5226,13.4639,13.516,183430.0
2019-10-17 10:30:00,20.74,20.75,20.64,20.65,150430.0,13.5226,13.5291,13.4574,13.4639,150430.0
2019-10-17 11:00:00,20.64,20.65,20.61,20.64,274619.0,13.4574,13.4639,13.4378,13.4574,274619.0
2019-10-17 11:30:00,20.64,20.65,20.54,20.57,341651.0,13.4574,13.4639,13.3922,13.4117,341651.0
2019-10-17 12:00:00,20.57,20.62,20.57,20.61,162767.0,13.4117,13.4443,13.4117,13.4378,162767.0
2019-10-17 12:30:00,20.61,20.65,20.6,20.64,185423.0,13.4378,13.4639,13.4313,13.4574,185423.0
2019-10-17 13:00:00,20.64,20.65,20.6,20.63,152281.0,13.4574,13.4639,13.4313,13.4508,152281.0
2019-10-17 13:30:00,20.63,20.65,20.62,20.65,83836.0,13.4508,13.4639,13.4443,13.4639,83836.0
2019-10-17 14:00:00,20.65,20.65,20.62,20.65,102299.0,13.4639,13.4639,13.4443,13.4639,102299.0
2019-10-17 14:30:00,20.64,20.68,20.64,20.68,88829.0,13.4574,13.4834,13.4574,13.4834,88829.0
2019-10-17 15:00:00,20.68,20.68,20.65,20.68,130553.0,13.4834,13.4834,13.4639,13.4834,130553.0
2019-10-17 15:30:00,20.68,20.68,20.65,20.66,227130.0,13.4834,13.4834,13.4639,13.4704,227130.0
2019-10-18 09:30:00,20.62,20.66,20.6,20.63,229537.0,13.4443,13.4704,13.4313,13.4508,229537.0
2019-10-18 10:00:00,20.63,20.67,20.6,20.67,154758.0,13.4508,13.4769,13.4313,13.4769,154758.0
2019-10-18 10:30:00,20.66,20.68,20.64,20.66,105175.0,13.4704,13.4834,13.4574,13.4704,105175.0
2019-10-18 11:00:00,20.66,20.68,20.62,20.63,169770.0,13.4704,13.4834,13.4443,13.4508,169770.0
2019-10-18 11:30:00,20.63,20.66,20.61,20.66,81906.0,13.4508,13.4704,13.4378,13.4704,81906.0
2019-10-18 12:00:00,20.65,20.68,20.64,20.64,98365.0,13.4639,13.4834,13.4574,13.4574,98365.0
2019-10-18 12:30:00,20.65,20.67,20.64,20.67,83729.0,13.4639,13.4769,13.4574,13.4769,83729.0
2019-10-18 13:00:00,20.67,20.68,20.66,20.68,46350.0,13.4769,13.4834,13.4704,13.4834,46350.0
2019-10-18 13:30:00,20.68,20.69,20.67,20.69,56505.0,13.4834,13.49,13.4769,13.49,56505.0
2019-10-18 14:00:00,20.69,20.74,20.68,20.72,100603.0,13.49,13.5226,13.4834,13.5095,100603.0
2019-10-18 14:30:00,20.71,20.72,20.69,20.69,181869.0,13.503,13.5095,13.49,13.49,181869.0
2019-10-18 15:00:00,20.7,20.7,20.66,20.66,106774.0,13.4965,13.4965,13.4704,13.4704,106774.0
2019-10-18 15:30:00,20.67,20.67,20.6,20.61,934861.0,13.4769,13.4769,13.4313,13.4378,934861.0
2019-10-21 09:30:00,20.81,20.81,20.76,20.77,253754.0,13.5682,13.5682,13.5356,13.5421,253754.0
2019-10-21 10:00:00,20.77,20.83,20.72,20.72,280103.0,13.5421,13.5813,13.5095,13.5095,280103.0
2019-10-21 10:30:00,20.73,20.73,20.67,20.69,127936.0,13.516,13.516,13.4769,13.49,127936.0
2019-10-21 11:00:00,20.69,20.71,20.61,20.64,175381.0,13.49,13.503,13.4378,13.4574,175381.0
2019-10-21 11:30:00,20.64,20.69,20.62,20.63,139787.0,13.4574,13.49,13.4443,13.4508,139787.0
2019-10-21 12:00:00,20.63,20.66,20.59,20.6,167937.0,13.4508,13.4704,13.4248,13.4313,167937.0
2019-10-21 12:30:00,20.59,20.61,20.56,20.56,257014.0,13.4248,13.4378,13.4052,13.4052,257014.0
2019-10-21 13:00:00,20.57,20.58,20.53,20.54,80143.0,13.4117,13.4182,13.3856,13.3922,80143.0
2019-10-21 13:30:00,20.54,20.55,20.49,20.52,252302.0,13.3922,13.3987,13.3596,13.3791,252302.0
2019-10-21 14:00:00,20.52,20.6,20.51,20.57,141988.0,13.3791,13.4313,13.3726,13.4117,141988.0
2019-10-21 14:30:00,20.56,20.57,20.55,20.55,91578.0,13.4052,13.4117,13.3987,13.3987,91578.0
2019-10-21 15:00:00,20.55,20.56,20.5,20.52,292884.0,13.3987,13.4052,13.3661,13.3791,292884.0
2019-10-21 15:30:00,20.52,20.56,20.51,20.55,390594.0,13.3791,13.4052,13.3726,13.3987,390594.0
2019-10-22 09:30:00,20.72,20.77,20.66,20.71,293822.0,13.5095,13.5421,13.4704,13.503,293822.0
2019-10-22 10:00:00,20.71,20.71,20.62,20.68,227804.0,13.503,13.503,13.4443,13.4834,227804.0
2019-10-22 10:30:00,20.67,20.73,20.65,20.71,191189.0,13.4769,13.516,13.4639,13.503,191189.0
2019-10-22 11:00:00,20.7,20.75,20.69,20.74,166949.0,13.4965,13.5291,13.49,13.5226,166949.0
2019-10-22 11:30:00,20.74,20.74,20.67,20.7,135846.0,13.5226,13.5226,13.4769,13.4965,135846.0
2019-10-22 12:00:00,20.69,20.7,20.68,20.7,44161.0,13.49,13.4965,13.4834,13.4965,44161.0
2019-10-22 12:30:00,20.7,20.72,20.69,20.72,60091.0,13.4965,13.5095,13.49,13.5095,60091.0
2019-10-22 13:00:00,20.72,20.74,20.7,20.71,86836.0,13.5095,13.5226,13.4965,13.503,86836.0
2019-10-22 13:30:00,20.71,20.76,20.71,20.76,256720.0,13.503,13.5356,13.503,13.5356,256720.0
2019-10-22 14:00:00,20.76,20.82,20.75,20.79,469769.0,13.5356,13.5747,13.5291,13.5552,469769.0
2019-10-22 14:30:00,20.79,20.8,20.71,20.73,419781.0,13.5552,13.5617,13.503,13.516,419781.0
2019-10-22 15:00:00,20.73,20.76,20.71,20.76,219235.0,13.516,13.5356,13.503,13.5356,219235.0
2019-10-22 15:30:00,20.76,20.77,20.72,20.72,530400.0,13.5356,13.5421,13.5095,13.5095,530400.0
2019-10-23 09:30:00,20.84,20.89,20.79,20.89,321841.0,13.5878,13.6204,13.5552,13.6204,321841.0
2019-10-23 10:00:00,20.9,20.9,20.87,20.9,185237.0,13.6269,13.6269,13.6073,13.6269,185237.0
2019-10-23 10:30:00,20.9,20.9,20.84,20.87,152132.0,13.6269,13.6269,13.5878,13.6073,152132.0
2019-10-23 11:00:00,20.87,20.93,20.87,20.91,231448.0,13.6073,13.6465,13.6073,13.6334,231448.0
2019-10-23 11:30:00,20.91,20.93,20.88,20.92,138193.0,13.6334,13.6465,13.6139,13.6399,138193.0
2019-10-23 12:00:00,20.93,20.96,20.9,20.91,108974.0,13.6465,13.666,13.6269,13.6334,108974.0
2019-10-23 12:30:00,20.91,20.93,20.9,20.92,72316.0,13.6334,13.6465,13.6269,13.6399,72316.0
2019-10-23 13:00:00,20.91,20.93,20.9,20.92,80421.0,13.6334,13.6465,13.6269,13.6399,80421.0
2019-10-23 13:30:00,20.92,20.94,20.91,20.92,79781.0,13.6399,13.653,13.6334,13.6399,79781.0
2019-10-23 14:00:00,20.93,20.94,20.9,20.93,172558.0,13.6465,13.653,13.6269,13.6465,172558.0
2019-10-23 14:30:00,20.93,20.93,20.91,20.92,90811.0,13.6465,13.6465,13.6334,13.6399,90811.0
2019-10-23 15:00:00,20.92,20.97,20.91,20.95,142135.0,13.6399,13.6725,13.6334,13.6595,142135.0
2019-10-23 15:30:00,20.95,20.97,20.94,20.96,192121.0,13.6595,13.6725,13.653,13.666,192121.0
2019-10-24 09:30:00,20.73,20.76,20.72,20.75,306746.0,13.516,13.5356,13.5095,13.5291,306746.0
2019-10-24 10:00:00,20.74,20.76,20.69,20.74,158968.0,13.5226,13.5356,13.49,13.5226,158968.0
2019-10-24 10:30:00,20.75,20.75,20.66,20.68,95555.0,13.5291,13.5291,13.4704,13.4834,95555.0
2019-10-24 11:00:00,20.69,20.69,20.61,20.64,83465.0,13.49,13.49,13.4378,13.4574,83465.0
2019-10-24 11:30:00,20.64,20.67,20.61,20.62,143859.0,13.4574,13.4769,13.4378,13.4443,143859.0
2019-10-24 12:00:00,20.62,20.64,20.59,20.64,74321.0,13.4443,13.4574,13.4248,13.4574,74321.0
2019-10-24 12:30:00,20.64,20.65,20.62,20.63,60251.0,13.4574,13.4639,13.4443,13.4508,60251.0
2019-10-24 13:00:00,20.63,20.63,20.61,20.61,47694.0,13.4508,13.4508,13.4378,13.4378,47694.0
2019-10-24 13:30:00,20.62,20.62,20.58,20.6,101304.0,13.4443,13.4443,13.4182,13.4313,101304.0
2019-10-24 14:00:00,20.61,20.62,20.58,20.6,113710.0,13.4378,13.4443,13.4182,13.4313,113710.0
2019-10-24 14:30:00,20.6,20.63,20.59,20.62,102084.0,13.4313,13.4508,13.4248,13.4443,102084.0
2019-10-24 15:00:00,20.62,20.64,20.6,20.61,146853.0,13.4443,13.4574,13.4313,13.4378,146853.0
2019-10-24 15:30:00,20.61,20.67,20.6,20.65,289367.0,13.4378,13.4769,13.4313,13.4639,289367.0
2019-10-25 09:30:00,20.49,20.53,20.46,20.53,267360.0,13.3596,13.3856,13.34,13.3856,267360.0
2019-10-25 10:00:00,20.53,20.59,20.51,20.51,186491.0,13.3856,13.4248,13.3726,13.3726,186491.0
2019-10-25 10:30:00,20.51,20.55,20.47,20.53,172932.0,13.3726,13.3987,13.3465,13.3856,172932.0
2019-10-25 11:00:00,20.52,20.55,20.51,20.54,105062.0,13.3791,13.3987,13.3726,13.3922,105062.0
2019-10-25 11:30:00,20.54,20.56,20.52,20.52,98103.0,13.3922,13.4052,13.3791,13.3791,98103.0
2019-10-25 12:00:00,20.53,20.53,20.49,20.51,97470.0,13.3856,13.3856,13.3596,13.3726,97470.0
2019-10-25 12:30:00,20.51,20.53,20.48,20.49,81506.0,13.3726,13.3856,13.353,13.3596,81506.0
2019-10-25 13:00:00,20.48,20.53,20.48,20.51,73869.0,13.353,13.3856,13.353,13.3726,73869.0
2019-10-25 13:30:00,20.51,20.55,20.48,20.52,165649.0,13.3726,13.3987,13.353,13.3791,165649.0
2019-10-25 14:00:00,20.52,20.55,20.51,20.52,86273.0,13.3791,13.3987,13.3726,13.3791,86273.0
2019-10-25 14:30:00,20.52,20.55,20.5,20.54,69211.0,13.3791,13.3987,13.3661,13.3922,69211.0
2019-10-25 15:00:00,20.54,20.56,20.54,20.55,120350.0,13.3922,13.4052,13.3922,13.3987,120350.0
2019-10-25 15:30:00,20.55,20.55,20.48,20.5,209780.0,13.3987,13.3987,13.353,13.3661,209780.0
2019-10-28 09:30:00,20.49,20.57,20.47,20.57,274850.0,13.3596,13.4117,13.3465,13.4117,274850.0
2019-10-28 10:00:00,20.57,20.6,20.53,20.55,118359.0,13.4117,13.4313,13.3856,13.3987,118359.0
2019-10-28 10:30:00,20.55,20.6,20.53,20.58,144892.0,13.3987,13.4313,13.3856,13.4182,144892.0
2019-10-28 11:00:00,20.57,20.57,20.52,20.56,100296.0,13.4117,13.4117,13.3791,13.4052,100296.0
2019-10-28 11:30:00,20.56,20.61,20.56,20.6,131727.0,13.4052,13.4378,13.4052,13.4313,131727.0
2019-10-28 12:00:00,20.6,20.62,20.58,20.58,146854.0,13.4313,13.4443,13.4182,13.4182,146854.0
2019-10-28 12:30:00,20.58,20.58,20.53,20.53,59170.0,13.4182,13.4182,13.3856,13.3856,59170.0
2019-10-28 13:00:00,20.53,20.53,20.5,20.53,130946.0,13.3856,13.3856,13.3661,13.3856,130946.0
2019-10-28 13:30:00,20.53,20.53,20.5,20.52,99750.0,13.3856,13.3856,13.3661,13.3791,99750.0
2019-10-28 14:00:00,20.53,20.54,20.52,20.54,55360.0,13.3856,13.3922,13.3791,13.3922,55360.0
2019-10-28 14:30:00,20.54,20.56,20.53,20.55,86346.0,13.3922,13.4052,13.3856,13.3987,86346.0
2019-10-28 15:00:00,20.55,20.59,20.54,20.58,146135.0,13.3987,13.4248,13.3922,13.4182,146135.0
2019-10-28 15:30:00,20.58,20.58,20.55,20.57,203302.0,13.4182,13.4182,13.3987,13.4117,203302.0
2019-10-29 09:30:00,20.41,20.43,20.33,20.38,198158.0,13.3074,13.3204,13.2552,13.2878,198158.0
2019-10-29 10:00:00,20.38,20.39,20.32,20.36,280095.0,13.2878,13.2944,13.2487,13.2748,280095.0
2019-10-29 10:30:00,20.35,20.36,20.3,20.32,175755.0,13.2683,13.2748,13.2357,13.2487,175755.0
2019-10-29 11:00:00,20.32,20.35,20.28,20.35,152518.0,13.2487,13.2683,13.2226,13.2683,152518.0
2019-10-29 11:30:00,20.35,20.35,20.27,20.29,177519.0,13.2683,13.2683,13.2161,13.2292,177519.0
2019-10-29 12:00:00,20.29,20.31,20.25,20.3,170930.0,13.2292,13.2422,13.2031,13.2357,170930.0
2019-10-29 12:30:00,20.3,20.37,20.3,20.37,99390.0,13.2357,13.2813,13.2357,13.2813,99390.0
2019-10-29 13:00:00,20.37,20.37,20.34,20.37,91457.0,13.2813,13.2813,13.2618,13.2813,91457.0
2019-10-29 13:30:00,20.36,20.4,20.36,20.39,94396.0,13.2748,13.3009,13.2748,13.2944,94396.0
2019-10-29 14:00:00,20.38,20.39,20.36,20.37,160866.0,13.2878,13.2944,13.2748,13.2813,160866.0
2019-10-29 14:30:00,20.37,20.37,20.34,20.36,98428.0,13.2813,13.2813,13.2618,13.2748,98428.0
2019-10-29 15:00:00,20.36,20.36,20.3,20.3,134074.0,13.2748,13.2748,13.2357,13.2357,134074.0
2019-10-29 15:30:00,20.3,20.34,20.3,20.32,181883.0,13.2357,13.2618,13.2357,13.2487,181883.0
2019-10-30 09:30:00,20.19,20.25,20.17,20.22,486757.0,13.164,13.2031,13.1509,13.1835,486757.0
2019-10-30 10:00:00,20.21,20.3,20.19,20.29,215587.0,13.177,13.2357,13.164,13.2292,215587.0
2019-10-30 10:30:00,20.28,20.3,20.23,20.23,200153.0,13.2226,13.2357,13.19,13.19,200153.0
2019-10-30 11:00:00,20.23,20.29,20.22,20.24,270308.0,13.19,13.2292,13.1835,13.1966,270308.0
2019-10-30 11:30:00,20.23,20.27,20.23,20.26,154970.0,13.19,13.2161,13.19,13.2096,154970.0
2019-10-30 12:00:00,20.26,20.3,20.25,20.3,197154.0,13.2096,13.2357,13.2031,13.2357,197154.0
2019-10-30 12:30:00,20.3,20.3,20.24,20.28,218064.0,13.2357,13.2357,13.1966,13.2226,218064.0
2019-10-30 13:00:00,20.28,20.31,20.27,20.3,119573.0,13.2226,13.2422,13.2161,13.2357,119573.0
2019-10-30 13:30:00,20.3,20.3,20.26,20.28,153508.0,13.2357,13.2357,13.2096,13.2226,153508.0
2019-10-30 14:00:00,20.27,20.31,20.26,20.3,82727.0,13.2161,13.2422,13.2096,13.2357,82727.0
2019-10-30 14:30:00,20.31,20.32,20.24,20.32,134749.0,13.2422,13.2487,13.1966,13.2487,134749.0
2019-10-30 15:00:00,20.32,20.33,20.28,20.32,290760.0,13.2487,13.2552,13.2226,13.2487,290760.0
2019-10-30 15:30:00,20.32,20.34,20.26,20.3,338657.0,13.2487,13.2618,13.2096,13.2357,338657.0
2019-10-31 09:30:00,20.33,20.34,20.28,20.28,178091.0,13.2552,13.2618,13.2226,13.2226,178091.0
2019-10-31 10:00:00,20.28,20.3,20.25,20.3,116085.0,13.2226,13.2357,13.2031,13.2357,116085.0
2019-10-31 10:30:00,20.3,20.37,20.28,20.36,136864.0,13.2357,13.2813,13.2226,13.2748,136864.0
2019-10-31 11:00:00,20.36,20.4,20.34,20.4,116658.0,13.2748,13.3009,13.2618,13.3009,116658.0
2019-10-31 11:30:00,20.39,20.45,20.39,20.43,115316.0,13.2944,13.3335,13.2944,13.3204,115316.0
2019-10-31 12:00:00,20.43,20.43,20.36,20.42,139132.0,13.3204,13.3204,13.2748,13.3139,139132.0
2019-10-31 12:30:00,20.42,20.42,20.34,20.37,111837.0,13.3139,13.3139,13.2618,13.2813,111837.0
2019-10-31 13:00:00,20.36,20.41,20.36,20.39,54207.0,13.2748,13.3074,13.2748,13.2944,54207.0
2019-10-31 13:30:00,20.39,20.4,20.37,20.37,67483.0,13.2944,13.3009,13.2813,13.2813,67483.0
2019-10-31 14:00:00,20.37,20.39,20.36,20.37,118999.0,13.2813,13.2944,13.2748,13.2813,118999.0
2019-10-31 14:30:00,20.37,20.4,20.36,20.38,89813.0,13.2813,13.3009,13.2748,13.2878,89813.0
2019-10-31 15:00:00,20.38,20.38,20.37,20.38,106774.0,13.2878,13.2878,13.2813,13.2878,106774.0
2019-10-31 15:30:00,20.38,20.43,20.37,20.42,179482.0,13.2878,13.3204,13.2813,13.3139,179482.0
2019-11-01 09:30:00,20.39,20.45,20.36,20.43,369858.0,13.2944,13.3335,13.2748,13.3204,369858.0
2019-11-01 10:00:00,20.42,20.47,20.41,20.42,173510.0,13.3139,13.3465,13.3074,13.3139,173510.0
2019-11-01 10:30:00,20.42,20.45,20.39,20.45,161509.0,13.3139,13.3335,13.2944,13.3335,161509.0
2019-11-01 11:00:00,20.45,20.46,20.41,20.42,155181.0,13.3335,13.34,13.3074,13.3139,155181.0
2019-11-01 11:30:00,20.42,20.46,20.41,20.46,88954.0,13.3139,13.34,13.3074,13.34,88954.0
2019-11-01 12:00:00,20.46,20.46,20.41,20.42,244971.0,13.34,13.34,13.3074,13.3139,244971.0
2019-11-01 12:30:00,20.41,20.46,20.41,20.46,68069.0,13.3074,13.34,13.3074,13.34,68069.0
2019-11-01 13:00:00,20.46,20.47,20.45,20.46,63833.0,13.34,13.3465,13.3335,13.34,63833.0
2019-11-01 13:30:00,20.46,20.47,20.45,20.46,54613.0,13.34,13.3465,13.3335,13.34,54613.0
2019-11-01 14:00:00,20.46,20.48,20.45,20.48,60592.0,13.34,13.353,13.3335,13.353,60592.0
2019-11-01 14:30:00,20.48,20.48,20.46,20.48,87716.0,13.353,13.353,13.34,13.353,87716.0
2019-11-01 15:00:00,20.47,20.48,20.46,20.46,77858.0,13.3465,13.353,13.34,13.34,77858.0
2019-11-01 15:30:00,20.47,20.47,20.45,20.46,146048.0,13.3465,13.3465,13.3335,13.34,146048.0
2019-11-04 09:30:00,20.64,20.69,20.62,20.62,305526.0,13.4574,13.49,13.4443,13.4443,305526.0
2019-11-04 10:00:00,20.63,20.72,20.62,20.71,187856.0,13.4508,13.5095,13.4443,13.503,187856.0
2019-11-04 10:30:00,20.71,20.71,20.62,20.64,219735.0,13.503,13.503,13.4443,13.4574,219735.0
2019-11-04 11:00:00,20.64,20.68,20.59,20.6,200007.0,13.4574,13.4834,13.4248,13.4313,200007.0
2019-11-04 11:30:00,20.6,20.64,20.58,20.59,130547.0,13.4313,13.4574,13.4182,13.4248,130547.0
2019-11-04 12:00:00,20.59,20.6,20.58,20.59,98477.0,13.4248,13.4313,13.4182,13.4248,98477.0
2019-11-04 12:30:00,20.59,20.59,20.58,20.59,55109.0,13.4248,13.4248,13.4182,13.4248,55109.0
2019-11-04 13:00:00,20.59,20.59,20.57,20.58,107344.0,13.4248,13.4248,13.4117,13.4182,107344.0
2019-11-04 13:30:00,20.58,20.59,20.56,20.57,127006.0,13.4182,13.4248,13.4052,13.4117,127006.0
2019-11-04 14:00:00,20.57,20.57,20.53,20.56,129567.0,13.4117,13.4117,13.3856,13.4052,129567.0
2019-11-04 14:30:00,20.55,20.57,20.54,20.55,98292.0,13.3987,13.4117,13.3922,13.3987,98292.0
2019-11-04 15:00:00,20.56,20.57,20.55,20.56,103080.0,13.4052,13.4117,13.3987,13.4052,103080.0
2019-11-04 15:30:00,20.57,20.59,20.54,20.55,280868.0,13.4117,13.4248,13.3922,13.3987,280868.0
2019-11-05 09:30:00,20.69,20.73,20.64,20.71,372166.0,13.49,13.516,13.4574,13.503,372166.0
2019-11-05 10:00:00,20.71,20.75,20.69,20.74,293898.0,13.503,13.5291,13.49,13.5226,293898.0
2019-11-05 10:30:00,20.75,20.78,20.74,20.76,259785.0,13.5291,13.5487,13.5226,13.5356,259785.0
2019-11-05 11:00:00,20.76,20.83,20.74,20.82,170163.0,13.5356,13.5813,13.5226,13.5747,170163.0
2019-11-05 11:30:00,20.82,20.83,20.79,20.8,294611.0,13.5747,13.5813,13.5552,13.5617,294611.0
2019-11-05 12:00:00,20.8,20.83,20.8,20.82,99365.0,13.5617,13.5813,13.5617,13.5747,99365.0
2019-11-05 12:30:00,20.83,20.83,20.82,20.82,63926.0,13.5813,13.5813,13.5747,13.5747,63926.0
2019-11-05 13:00:00,20.82,20.86,20.82,20.84,82186.0,13.5747,13.6008,13.5747,13.5878,82186.0
2019-11-05 13:30:00,20.84,20.85,20.83,20.85,53280.0,13.5878,13.5943,13.5813,13.5943,53280.0
2019-11-05 14:00:00,20.85,20.86,20.84,20.84,71519.0,13.5943,13.6008,13.5878,13.5878,71519.0
2019-11-05 14:30:00,20.84,20.86,20.83,20.84,68128.0,13.5878,13.6008,13.5813,13.5878,68128.0
2019-11-05 15:00:00,20.84,20.85,20.83,20.85,118604.0,13.5878,13.5943,13.5813,13.5943,118604.0
2019-11-05 15:30:00,20.85,20.85,20.82,20.85,273357.0,13.5943,13.5943,13.5747,13.5943,273357.0
2019-11-06 09:30:00,21.0,21.0,20.87,20.89,433844.0,13.6921,13.6921,13.6073,13.6204,433844.0
2019-11-06 10:00:00,20.89,20.94,20.88,20.9,183578.0,13.6204,13.653,13.6139,13.6269,183578.0
2019-11-06 10:30:00,20.9,20.93,20.82,20.85,472050.0,13.6269,13.6465,13.5747,13.5943,472050.0
2019-11-06 11:00:00,20.85,20.86,20.78,20.81,151998.0,13.5943,13.6008,13.5487,13.5682,151998.0
2019-11-06 11:30:00,20.81,20.89,20.8,20.87,267613.0,13.5682,13.6204,13.5617,13.6073,267613.0
2019-11-06 12:00:00,20.87,20.87,20.82,20.82,174506.0,13.6073,13.6073,13.5747,13.5747,174506.0
2019-11-06 12:30:00,20.82,20.84,20.82,20.83,143323.0,13.5747,13.5878,13.5747,13.5813,143323.0
2019-11-06 13:00:00,20.83,20.85,20.82,20.85,87089.0,13.5813,13.5943,13.5747,13.5943,87089.0
2019-11-06 13:30:00,20.85,20.85,20.83,20.84,95503.0,13.5943,13.5943,13.5813,13.5878,95503.0
2019-11-06 14:00:00,20.85,20.85,20.83,20.84,193708.0,13.5943,13.5943,13.5813,13.5878,193708.0
2019-11-06 14:30:00,20.84,20.85,20.83,20.84,152821.0,13.5878,13.5943,13.5813,13.5878,152821.0
2019-11-06 15:00:00,20.84,20.86,20.83,20.85,183674.0,13.5878,13.6008,13.5813,13.5943,183674.0
2019-11-06 15:30:00,20.85,20.85,20.82,20.84,384190.0,13.5943,13.5943,13.5747,13.5878,384190.0
2019-11-07 09:30:00,20.96,21.01,20.91,20.92,499390.0,13.666,13.6986,13.6334,13.6399,499390.0
2019-11-07 10:00:00,20.93,20.96,20.9,20.91,274227.0,13.6465,13.666,13.6269,13.6334,274227.0
2019-11-07 10:30:00,20.91,20.94,20.86,20.88,213202.0,13.6334,13.653,13.6008,13.6139,213202.0
2019-11-07 11:00:00,20.88,20.9,20.84,20.85,171011.0,13.6139,13.6269,13.5878,13.5943,171011.0
2019-11-07 11:30:00,20.85,20.89,20.84,20.88,111536.0,13.5943,13.6204,13.5878,13.6139,111536.0
2019-11-07 12:00:00,20.89,20.9,20.86,20.89,100074.0,13.6204,13.6269,13.6008,13.6204,100074.0
2019-11-07 12:30:00,20.89,20.91,20.86,20.86,106782.0,13.6204,13.6334,13.6008,13.6008,106782.0
2019-11-07 13:00:00,20.86,20.88,20.84,20.87,74285.0,13.6008,13.6139,13.5878,13.6073,74285.0
2019-11-07 13:30:00,20.87,20.87,20.84,20.86,74770.0,13.6073,13.6073,13.5878,13.6008,74770.0
2019-11-07 14:00:00,20.86,20.88,20.85,20.87,72405.0,13.6008,13.6139,13.5943,13.6073,72405.0
2019-11-07 14:30:00,20.88,20.88,20.85,20.87,92817.0,13.6139,13.6139,13.5943,13.6073,92817.0
2019-11-07 15:00:00,20.87,20.88,20.86,20.88,91993.0,13.6073,13.6139,13.6008,13.6139,91993.0
2019-11-07 15:30:00,20.88,20.94,20.86,20.91,337473.0,13.6139,13.653,13.6008,13.6334,337473.0
2019-11-08 09:30:00,20.86,20.89,20.8,20.82,495973.0,13.6008,13.6204,13.5617,13.5747,495973.0
2019-11-08 10:00:00,20.83,20.85,20.8,20.83,271970.0,13.5813,13.5943,13.5617,13.5813,271970.0
2019-11-08 10:30:00,20.82,20.84,20.77,20.77,225650.0,13.5747,13.5878,13.5421,13.5421,225650.0
2019-11-08 11:00:00,20.77,20.78,20.72,20.73,172506.0,13.5421,13.5487,13.5095,13.516,172506.0
2019-11-08 11:30:00,20.73,20.74,20.69,20.7,324106.0,13.516,13.5226,13.49,13.4965,324106.0
2019-11-08 12:00:00,20.7,20.72,20.69,20.7,137859.0,13.4965,13.5095,13.49,13.4965,137859.0
2019-11-08 12:30:00,20.7,20.71,20.68,20.69,91794.0,13.4965,13.503,13.4834,13.49,91794.0
2019-11-08 13:00:00,20.68,20.69,20.67,20.68,80508.0,13.4834,13.49,13.4769,13.4834,80508.0
2019-11-08 13:30:00,20.69,20.69,20.66,20.67,98645.0,13.49,13.49,13.4704,13.4769,98645.0
2019-11-08 14:00:00,20.66,20.71,20.66,20.71,125392.0,13.4704,13.503,13.4704,13.503,125392.0
2019-11-08 14:30:00,20.7,20.71,20.66,20.66,131994.0,13.4965,13.503,13.4704,13.4704,131994.0
2019-11-08 15:00:00,20.67,20.69,20.66,20.67,156716.0,13.4769,13.49,13.4704,13.4769,156716.0
2019-11-08 15:30:00,20.67,20.73,20.66,20.68,827247.0,13.4769,13.516,13.4704,13.4834,827247.0
2019-11-11 09:30:00,20.54,20.55,20.49,20.51,565410.0,13.3922,13.3987,13.3596,13.3726,565410.0
2019-11-11 10:00:00,20.51,20.59,20.49,20.52,308775.0,13.3726,13.4248,13.3596,13.3791,308775.0
2019-11-11 10:30:00,20.52,20.56,20.51,20.53,275346.0,13.3791,13.4052,13.3726,13.3856,275346.0
2019-11-11 11:00:00,20.53,20.67,20.52,20.62,270693.0,13.3856,13.4769,13.3791,13.4443,270693.0
2019-11-11 11:30:00,20.62,20.62,20.56,20.57,154187.0,13.4443,13.4443,13.4052,13.4117,154187.0
2019-11-11 12:00:00,20.57,20.61,20.54,20.61,105835.0,13.4117,13.4378,13.3922,13.4378,105835.0
2019-11-11 12:30:00,20.6,20.63,20.56,20.61,464659.0,13.4313,13.4508,13.4052,13.4378,464659.0
2019-11-11 13:00:00,20.61,20.62,20.54,20.56,195475.0,13.4378,13.4443,13.3922,13.4052,195475.0
2019-11-11 13:30:00,20.57,20.57,20.53,20.54,147502.0,13.4117,13.4117,13.3856,13.3922,147502.0
2019-11-11 14:00:00,20.54,20.56,20.52,20.54,128433.0,13.3922,13.4052,13.3791,13.3922,128433.0
2019-11-11 14:30:00,20.54,20.54,20.44,20.52,366860.0,13.3922,13.3922,13.327,13.3791,366860.0
2019-11-11 15:00:00,20.51,20.53,20.49,20.51,118707.0,13.3726,13.3856,13.3596,13.3726,118707.0
2019-11-11 15:30:00,20.5,20.56,20.49,20.56,958435.0,13.3661,13.4052,13.3596,13.4052,958435.0
2019-11-12 09:30:00,21.35,21.72,21.26,21.66,1022878.0,13.9203,14.1615,13.8616,14.1224,1022878.0
2019-11-12 10:00:00,21.66,21.66,21.35,21.44,676371.0,14.1224,14.1224,13.9203,13.979,676371.0
2019-11-12 10:30:00,21.43,21.53,21.35,21.48,363322.0,13.9725,14.0377,13.9203,14.0051,363322.0
2019-11-12 11:00:00,21.48,21.49,21.26,21.27,407306.0,14.0051,14.0116,13.8616,13.8681,407306.0
2019-11-12 11:30:00,21.28,21.28,21.16,21.21,213762.0,13.8747,13.8747,13.7964,13.829,213762.0
2019-11-12 12:00:00,21.21,21.26,21.21,21.22,163905.0,13.829,13.8616,13.829,13.8355,163905.0
2019-11-12 12:30:00,21.22,21.23,21.11,21.21,219210.0,13.8355,13.8421,13.7638,13.829,219210.0
2019-11-12 13:00:00,21.21,21.31,21.21,21.3,102170.0,13.829,13.8942,13.829,13.8877,102170.0
2019-11-12 13:30:00,21.3,21.31,21.24,21.26,190947.0,13.8877,13.8942,13.8486,13.8616,190947.0
2019-11-12 14:00:00,21.25,21.26,21.24,21.25,127829.0,13.8551,13.8616,13.8486,13.8551,127829.0
2019-11-12 14:30:00,21.25,21.25,21.21,21.22,135487.0,13.8551,13.8551,13.829,13.8355,135487.0
2019-11-12 15:00:00,21.21,21.27,21.21,21.23,245949.0,13.829,13.8681,13.829,13.8421,245949.0
2019-11-12 15:30:00,21.23,21.3,21.21,21.26,771634.0,13.8421,13.8877,13.829,13.8616,771634.0
2019-11-13 09:30:00,20.87,21.06,20.87,21.0,496171.0,13.6073,13.7312,13.6073,13.6921,496171.0
2019-11-13 10:00:00,21.01,21.08,21.0,21.03,191860.0,13.6986,13.7443,13.6921,13.7117,191860.0
2019-11-13 10:30:00,21.03,21.12,21.01,21.09,227545.0,13.7117,13.7703,13.6986,13.7508,227545.0
2019-11-13 11:00:00,21.09,21.17,21.09,21.14,217551.0,13.7508,13.8029,13.7508,13.7834,217551.0
2019-11-13 11:30:00,21.13,21.16,21.11,21.14,140048.0,13.7769,13.7964,13.7638,13.7834,140048.0
2019-11-13 12:00:00,21.15,21.15,21.09,21.12,122589.0,13.7899,13.7899,13.7508,13.7703,122589.0
2019-11-13 12:30:00,21.12,21.13,21.08,21.09,91249.0,13.7703,13.7769,13.7443,13.7508,91249.0
2019-11-13 13:00:00,21.09,21.1,21.07,21.07,77315.0,13.7508,13.7573,13.7377,13.7377,77315.0
2019-11-13 13:30:00,21.07,21.09,21.05,21.06,99590.0,13.7377,13.7508,13.7247,13.7312,99590.0
2019-11-13 14:00:00,21.06,21.06,21.03,21.04,79349.0,13.7312,13.7312,13.7117,13.7182,79349.0
2019-11-13 14:30:00,21.04,21.05,21.03,21.05,111008.0,13.7182,13.7247,13.7117,13.7247,111008.0
2019-11-13 15:00:00,21.05,21.08,21.04,21.07,133772.0,13.7247,13.7443,13.7182,13.7377,133772.0
2019-11-13 15:30:00,21.07,21.11,21.06,21.11,250648.0,13.7377,13.7638,13.7312,13.7638,250648.0
2019-11-14 09:30:00,20.65,20.72,20.61,20.68,422903.0,13.4639,13.5095,13.4378,13.4834,422903.0
2019-11-14 10:00:00,20.67,20.69,20.57,20.57,285803.0,13.4769,13.49,13.4117,13.4117,285803.0
2019-11-14 10:30:00,20.57,20.58,20.48,20.5,228359.0,13.4117,13.4182,13.353,13.3661,228359.0
2019-11-14 11:00:00,20.49,20.53,20.46,20.5,327615.0,13.3596,13.3856,13.34,13.3661,327615.0
2019-11-14 11:30:00,20.5,20.54,20.44,20.44,196852.0,13.3661,13.3922,13.327,13.327,196852.0
2019-11-14 12:00:00,20.45,20.48,20.42,20.48,153729.0,13.3335,13.353,13.3139,13.353,153729.0
2019-11-14 12:30:00,20.48,20.5,20.47,20.48,79594.0,13.353,13.3661,13.3465,13.353,79594.0
2019-11-14 13:00:00,20.48,20.49,20.44,20.46,106962.0,13.353,13.3596,13.327,13.34,106962.0
2019-11-14 13:30:00,20.46,20.47,20.43,20.46,254603.0,13.34,13.3465,13.3204,13.34,254603.0
2019-11-14 14:00:00,20.47,20.55,20.46,20.54,191912.0,13.3465,13.3987,13.34,13.3922,191912.0
2019-11-14 14:30:00,20.54,20.58,20.53,20.55,184211.0,13.3922,13.4182,13.3856,13.3987,184211.0
2019-11-14 15:00:00,20.55,20.56,20.53,20.56,200799.0,13.3987,13.4052,13.3856,13.4052,200799.0
2019-11-14 15:30:00,20.56,20.56,20.51,20.51,378613.0,13.4052,13.4052,13.3726,13.3726,378613.0
2019-11-15 09:30:00,19.92,19.94,19.84,19.91,919891.0,12.9879,13.001,12.9358,12.9814,919891.0
2019-11-15 10:00:00,19.92,20.04,19.89,20.02,581798.0,12.9879,13.0662,12.9684,13.0531,581798.0
2019-11-15 10:30:00,20.02,20.02,19.85,19.89,386060.0,13.0531,13.0531,12.9423,12.9684,386060.0
2019-11-15 11:00:00,19.89,19.92,19.85,19.86,402552.0,12.9684,12.9879,12.9423,12.9488,402552.0
2019-11-15 11:30:00,19.86,19.93,19.85,19.9,242787.0,12.9488,12.9944,12.9423,12.9749,242787.0
2019-11-15 12:00:00,19.9,19.94,19.89,19.92,175457.0,12.9749,13.001,12.9684,12.9879,175457.0
2019-11-15 12:30:00,19.92,19.93,19.89,19.9,138597.0,12.9879,12.9944,12.9684,12.9749,138597.0
2019-11-15 13:00:00,19.91,19.95,19.89,19.95,354580.0,12.9814,13.0075,12.9684,13.0075,354580.0
2019-11-15 13:30:00,19.95,19.95,19.92,19.93,248536.0,13.0075,13.0075,12.9879,12.9944,248536.0
2019-11-15 14:00:00,19.92,19.93,19.88,19.88,144517.0,12.9879,12.9944,12.9618,12.9618,144517.0
2019-11-15 14:30:00,19.89,19.89,19.85,19.87,180912.0,12.9684,12.9684,12.9423,12.9553,180912.0
2019-11-15 15:00:00,19.87,19.91,19.86,19.89,246055.0,12.9553,12.9814,12.9488,12.9684,246055.0
2019-11-15 15:30:00,19.89,19.9,19.83,19.85,734067.0,12.9684,12.9749,12.9292,12.9423,734067.0
2019-11-18 09:30:00,19.8,19.85,19.76,19.77,248924.0,12.9097,12.9423,12.8836,12.8901,248924.0
2019-11-18 10:00:00,19.76,19.77,19.69,19.71,340036.0,12.8836,12.8901,12.838,12.851,340036.0
2019-11-18 10:30:00,19.71,19.76,19.69,19.76,195036.0,12.851,12.8836,12.838,12.8836,195036.0
2019-11-18 11:00:00,19.76,19.8,19.75,19.79,229057.0,12.8836,12.9097,12.8771,12.9032,229057.0
2019-11-18 11:30:00,19.79,19.8,19.68,19.71,390745.0,12.9032,12.9097,12.8314,12.851,390745.0
2019-11-18 12:00:00,19.72,19.72,19.7,19.71,114269.0,12.8575,12.8575,12.8445,12.851,114269.0
2019-11-18 12:30:00,19.7,19.72,19.69,19.71,84114.0,12.8445,12.8575,12.838,12.851,84114.0
2019-11-18 13:00:00,19.71,19.72,19.69,19.7,102518.0,12.851,12.8575,12.838,12.8445,102518.0
2019-11-18 13:30:00,19.7,19.72,19.69,19.71,70800.0,12.8445,12.8575,12.838,12.851,70800.0
2019-11-18 14:00:00,19.71,19.72,19.67,19.68,161565.0,12.851,12.8575,12.8249,12.8314,161565.0
2019-11-18 14:30:00,19.68,19.7,19.66,19.69,146298.0,12.8314,12.8445,12.8184,12.838,146298.0
2019-11-18 15:00:00,19.7,19.7,19.65,19.67,231345.0,12.8445,12.8445,12.8119,12.8249,231345.0
2019-11-18 15:30:00,19.67,19.68,19.65,19.65,363116.0,12.8249,12.8314,12.8119,12.8119,363116.0
2019-11-19 09:30:00,19.85,19.87,19.82,19.85,327061.0,12.9423,12.9553,12.9227,12.9423,327061.0
2019-11-19 10:00:00,19.84,19.86,19.76,19.8,862645.0,12.9358,12.9488,12.8836,12.9097,862645.0
2019-11-19 10:30:00,19.81,19.82,19.75,19.79,254311.0,12.9162,12.9227,12.8771,12.9032,254311.0
2019-11-19 11:00:00,19.79,19.8,19.74,19.77,196868.0,12.9032,12.9097,12.8706,12.8901,196868.0
2019-11-19 11:30:00,19.76,19.79,19.76,19.78,115948.0,12.8836,12.9032,12.8836,12.8966,115948.0
2019-11-19 12:00:00,19.78,19.79,19.73,19.76,116900.0,12.8966,12.9032,12.864,12.8836,116900.0
2019-11-19 12:30:00,19.76,19.78,19.75,19.78,81446.0,12.8836,12.8966,12.8771,12.8966,81446.0
2019-11-19 13:00:00,19.77,19.8,19.76,19.79,85969.0,12.8901,12.9097,12.8836,12.9032,85969.0
2019-11-19 13:30:00,19.78,19.83,19.78,19.82,78730.0,12.8966,12.9292,12.8966,12.9227,78730.0
2019-11-19 14:00:00,19.82,19.85,19.81,19.85,171527.0,12.9227,12.9423,12.9162,12.9423,171527.0
2019-11-19 14:30:00,19.85,19.86,19.84,19.84,143781.0,12.9423,12.9488,12.9358,12.9358,143781.0
2019-11-19 15:00:00,19.84,19.86,19.84,19.85,138237.0,12.9358,12.9488,12.9358,12.9423,138237.0
2019-11-19 15:30:00,19.85,19.85,19.81,19.82,347235.0,12.9423,12.9423,12.9162,12.9227,347235.0
2019-11-20 09:30:00,19.56,19.63,19.52,19.56,378453.0,12.7532,12.7988,12.7271,12.7532,378453.0
2019-11-20 10:00:00,19.56,19.59,19.51,19.52,178547.0,12.7532,12.7728,12.7206,12.7271,178547.0
2019-11-20 10:30:00,19.53,19.63,19.53,19.63,160620.0,12.7336,12.7988,12.7336,12.7988,160620.0
2019-11-20 11:00:00,19.63,19.7,19.62,19.67,471652.0,12.7988,12.8445,12.7923,12.8249,471652.0
2019-11-20 11:30:00,19.67,19.67,19.64,19.65,162578.0,12.8249,12.8249,12.8054,12.8119,162578.0
2019-11-20 12:00:00,19.65,19.66,19.63,19.65,71795.0,12.8119,12.8184,12.7988,12.8119,71795.0
2019-11-20 12:30:00,19.65,19.65,19.58,19.6,114256.0,12.8119,12.8119,12.7662,12.7793,114256.0
2019-11-20 13:00:00,19.59,19.6,19.56,19.59,86685.0,12.7728,12.7793,12.7532,12.7728,86685.0
2019-11-20 13:30:00,19.58,19.63,19.57,19.62,78107.0,12.7662,12.7988,12.7597,12.7923,78107.0
2019-11-20 14:00:00,19.63,19.65,19.56,19.58,186914.0,12.7988,12.8119,12.7532,12.7662,186914.0
2019-11-20 14:30:00,19.59,19.61,19.55,19.61,146250.0,12.7728,12.7858,12.7467,12.7858,146250.0
2019-11-20 15:00:00,19.61,19.62,19.59,19.61,126571.0,12.7858,12.7923,12.7728,12.7858,126571.0
2019-11-20 15:30:00,19.61,19.61,19.58,19.58,242481.0,12.7858,12.7858,12.7662,12.7662,242481.0
2019-11-21 09:30:00,19.66,19.66,19.58,19.61,247667.0,12.8184,12.8184,12.7662,12.7858,247667.0
2019-11-21 10:00:00,19.6,19.63,19.58,19.58,177099.0,12.7793,12.7988,12.7662,12.7662,177099.0
2019-11-21 10:30:00,19.58,19.63,19.57,19.63,98541.0,12.7662,12.7988,12.7597,12.7988,98541.0
2019-11-21 11:00:00,19.63,19.64,19.57,19.57,134536.0,12.7988,12.8054,12.7597,12.7597,134536.0
2019-11-21 11:30:00,19.57,19.58,19.55,19.55,153436.0,12.7597,12.7662,12.7467,12.7467,153436.0
2019-11-21 12:00:00,19.55,19.58,19.55,19.57,74446.0,12.7467,12.7662,12.7467,12.7597,74446.0
2019-11-21 12:30:00,19.57,19.6,19.56,19.6,72154.0,12.7597,12.7793,12.7532,12.7793,72154.0
2019-11-21 13:00:00,19.6,19.6,19.58,19.59,110881.0,12.7793,12.7793,12.7662,12.7728,110881.0
2019-11-21 13:30:00,19.59,19.6,19.57,19.6,84316.0,12.7728,12.7793,12.7597,12.7793,84316.0
2019-11-21 14:00:00,19.6,19.6,19.56,19.59,125899.0,12.7793,12.7793,12.7532,12.7728,125899.0
2019-11-21 14:30:00,19.58,19.61,19.58,19.61,155080.0,12.7662,12.7858,12.7662,12.7858,155080.0
2019-11-21 15:00:00,19.61,19.62,19.6,19.61,77647.0,12.7858,12.7923,12.7793,12.7858,77647.0
2019-11-21 15:30:00,19.61,19.62,19.6,19.6,198430.0,12.7858,12.7923,12.7793,12.7793,198430.0
2019-11-22 09:30:00,19.97,20.01,19.9,19.91,367901.0,13.0205,13.0466,12.9749,12.9814,367901.0
2019-11-22 10:00:00,19.91,19.99,19.89,19.93,304816.0,12.9814,13.0336,12.9684,12.9944,304816.0
2019-11-22 10:30:00,19.93,20.01,19.93,19.98,220375.0,12.9944,13.0466,12.9944,13.027,220375.0
2019-11-22 11:00:00,19.98,19.99,19.92,19.93,126109.0,13.027,13.0336,12.9879,12.9944,126109.0
2019-11-22 11:30:00,19.93,20.03,19.92,19.99,274150.0,12.9944,13.0596,12.9879,13.0336,274150.0
2019-11-22 12:00:00,19.98,20.0,19.97,20.0,78665.0,13.027,13.0401,13.0205,13.0401,78665.0
2019-11-22 12:30:00,20.0,20.0,19.97,19.98,115581.0,13.0401,13.0401,13.0205,13.027,115581.0
2019-11-22 13:00:00,19.98,19.98,19.97,19.98,37686.0,13.027,13.027,13.0205,13.027,37686.0
2019-11-22 13:30:00,19.98,20.01,19.96,19.98,446746.0,13.027,13.0466,13.014,13.027,446746.0
2019-11-22 14:00:00,19.98,20.0,19.97,19.97,242692.0,13.027,13.0401,13.0205,13.0205,242692.0
2019-11-22 14:30:00,19.97,19.99,19.96,19.98,111950.0,13.0205,13.0336,13.014,13.027,111950.0
2019-11-22 15:00:00,19.98,19.99,19.98,19.99,118057.0,13.027,13.0336,13.027,13.0336,118057.0
2019-11-22 15:30:00,19.98,20.03,19.97,20.01,361618.0,13.027,13.0596,13.0205,13.0466,361618.0
2019-11-25 09:30:00,20.22,20.22,20.14,20.21,425852.0,13.1835,13.1835,13.1314,13.177,425852.0
2019-11-25 10:00:00,20.21,20.22,20.18,20.2,470383.0,13.177,13.1835,13.1574,13.1705,470383.0
2019-11-25 10:30:00,20.2,20.21,20.16,20.2,394766.0,13.1705,13.177,13.1444,13.1705,394766.0
2019-11-25 11:00:00,20.2,20.24,20.19,20.23,305688.0,13.1705,13.1966,13.164,13.19,305688.0
2019-11-25 11:30:00,20.24,20.24,20.19,20.2,647603.0,13.1966,13.1966,13.164,13.1705,647603.0
2019-11-25 12:00:00,20.21,20.22,20.19,20.21,123423.0,13.177,13.1835,13.164,13.177,123423.0
2019-11-25 12:30:00,20.21,20.22,20.19,20.2,81059.0,13.177,13.1835,13.164,13.1705,81059.0
2019-11-25 13:00:00,20.2,20.21,20.19,20.21,55680.0,13.1705,13.177,13.164,13.177,55680.0
2019-11-25 13:30:00,20.21,20.21,20.19,20.2,95900.0,13.177,13.177,13.164,13.1705,95900.0
2019-11-25 14:00:00,20.2,20.2,20.19,20.2,60374.0,13.1705,13.1705,13.164,13.1705,60374.0
2019-11-25 14:30:00,20.2,20.2,20.19,20.2,53220.0,13.1705,13.1705,13.164,13.1705,53220.0
2019-11-25 15:00:00,20.2,20.22,20.19,20.2,182040.0,13.1705,13.1835,13.164,13.1705,182040.0
2019-11-25 15:30:00,20.21,20.25,20.2,20.24,473891.0,13.177,13.2031,13.1705,13.1966,473891.0
2019-11-26 09:30:00,20.26,20.27,20.19,20.26,404139.0,13.2096,13.2161,13.164,13.2096,404139.0
2019-11-26 10:00:00,20.26,20.3,20.23,20.24,265642.0,13.2096,13.2357,13.19,13.1966,265642.0
2019-11-26 10:30:00,20.25,20.25,20.18,20.21,542534.0,13.2031,13.2031,13.1574,13.177,542534.0
2019-11-26 11:00:00,20.21,20.21,20.16,20.2,537085.0,13.177,13.177,13.1444,13.1705,537085.0
2019-11-26 11:30:00,20.2,20.21,20.17,20.19,406648.0,13.1705,13.177,13.1509,13.164,406648.0
2019-11-26 12:00:00,20.19,20.2,20.17,20.19,126817.0,13.164,13.1705,13.1509,13.164,126817.0
2019-11-26 12:30:00,20.19,20.22,20.18,20.2,169371.0,13.164,13.1835,13.1574,13.1705,169371.0
2019-11-26 13:00:00,20.19,20.2,20.15,20.16,99186.0,13.164,13.1705,13.1379,13.1444,99186.0
2019-11-26 13:30:00,20.15,20.2,20.15,20.18,160360.0,13.1379,13.1705,13.1379,13.1574,160360.0
2019-11-26 14:00:00,20.19,20.19,20.18,20.19,84569.0,13.164,13.164,13.1574,13.164,84569.0
2019-11-26 14:30:00,20.19,20.19,20.18,20.19,122834.0,13.164,13.164,13.1574,13.164,122834.0
2019-11-26 15:00:00,20.18,20.19,20.17,20.19,159239.0,13.1574,13.164,13.1509,13.164,159239.0
2019-11-26 15:30:00,20.19,20.24,20.18,20.24,554192.0,13.164,13.1966,13.1574,13.1966,554192.0
2019-11-27 09:30:00,19.99,19.99,19.92,19.98,526428.0,13.3556,13.3556,13.3089,13.3489,526428.0
2019-11-27 10:00:00,19.98,20.04,19.97,19.99,276219.0,13.3489,13.389,13.3423,13.3556,276219.0
2019-11-27 10:30:00,19.99,20.09,19.98,20.07,261043.0,13.3556,13.4224,13.3489,13.4091,261043.0
2019-11-27 11:00:00,20.07,20.1,20.04,20.08,224621.0,13.4091,13.4291,13.389,13.4158,224621.0
2019-11-27 11:30:00,20.08,20.12,20.04,20.04,153788.0,13.4158,13.4425,13.389,13.389,153788.0
2019-11-27 12:00:00,20.04,20.06,20.03,20.05,76868.0,13.389,13.4024,13.3824,13.3957,76868.0
2019-11-27 12:30:00,20.04,20.06,20.03,20.05,122779.0,13.389,13.4024,13.3824,13.3957,122779.0
2019-11-27 13:00:00,20.05,20.09,20.04,20.08,114862.0,13.3957,13.4224,13.389,13.4158,114862.0
2019-11-27 13:30:00,20.08,20.1,20.06,20.07,116408.0,13.4158,13.4291,13.4024,13.4091,116408.0
2019-11-27 14:00:00,20.06,20.1,20.06,20.09,98982.0,13.4024,13.4291,13.4024,13.4224,98982.0
2019-11-27 14:30:00,20.09,20.09,20.06,20.07,109174.0,13.4224,13.4224,13.4024,13.4091,109174.0
2019-11-27 15:00:00,20.06,20.1,20.06,20.1,136886.0,13.4024,13.4291,13.4024,13.4291,136886.0
2019-11-27 15:30:00,20.1,20.13,20.06,20.11,510497.0,13.4291,13.4492,13.4024,13.4358,510497.0
2019-11-29 09:30:00,19.73,19.76,19.7,19.73,305429.0,13.1819,13.202,13.1619,13.1819,305429.0
2019-11-29 10:00:00,19.73,19.78,19.72,19.78,224477.0,13.1819,13.2153,13.1752,13.2153,224477.0
2019-11-29 10:30:00,19.78,19.79,19.74,19.79,380876.0,13.2153,13.222,13.1886,13.222,380876.0
2019-11-29 11:00:00,19.78,19.83,19.77,19.8,212701.0,13.2153,13.2487,13.2086,13.2287,212701.0
2019-11-29 11:30:00,19.8,19.81,19.77,19.78,69624.0,13.2287,13.2354,13.2086,13.2153,69624.0
2019-11-29 12:00:00,19.78,19.78,19.77,19.78,127981.0,13.2153,13.2153,13.2086,13.2153,127981.0
2019-11-29 12:30:00,19.77,19.82,19.77,19.82,292696.0,13.2086,13.242,13.2086,13.242,292696.0
2019-12-02 09:30:00,19.47,19.5,19.31,19.33,715541.0,13.0082,13.0283,12.9013,12.9147,715541.0
2019-12-02 10:00:00,19.33,19.36,19.26,19.29,504626.0,12.9147,12.9347,12.8679,12.8879,504626.0
2019-12-02 10:30:00,19.29,19.29,19.18,19.19,689066.0,12.8879,12.8879,12.8145,12.8211,689066.0
2019-12-02 11:00:00,19.19,19.19,19.09,19.18,353243.0,12.8211,12.8211,12.7543,12.8145,353243.0
2019-12-02 11:30:00,19.18,19.18,19.15,19.18,432216.0,12.8145,12.8145,12.7944,12.8145,432216.0
2019-12-02 12:00:00,19.18,19.18,19.15,19.16,174980.0,12.8145,12.8145,12.7944,12.8011,174980.0
2019-12-02 12:30:00,19.16,19.18,19.15,19.18,149612.0,12.8011,12.8145,12.7944,12.8145,149612.0
2019-12-02 13:00:00,19.18,19.22,19.17,19.22,118722.0,12.8145,12.8412,12.8078,12.8412,118722.0
2019-12-02 13:30:00,19.22,19.22,19.21,19.21,75439.0,12.8412,12.8412,12.8345,12.8345,75439.0
2019-12-02 14:00:00,19.22,19.23,19.21,19.22,159374.0,12.8412,12.8479,12.8345,12.8412,159374.0
2019-12-02 14:30:00,19.22,19.23,19.22,19.22,43512.0,12.8412,12.8479,12.8412,12.8412,43512.0
2019-12-02 15:00:00,19.22,19.23,19.17,19.2,308793.0,12.8412,12.8479,12.8078,12.8278,308793.0
2019-12-02 15:30:00,19.19,19.21,19.17,19.19,533523.0,12.8211,12.8345,12.8078,12.8211,533523.0
2019-12-03 09:30:00,18.8,18.86,18.77,18.85,602441.0,12.5606,12.6007,12.5405,12.594,602441.0
2019-12-03 10:00:00,18.85,18.86,18.76,18.84,809309.0,12.594,12.6007,12.5338,12.5873,809309.0
2019-12-03 10:30:00,18.85,18.93,18.8,18.86,393468.0,12.594,12.6474,12.5606,12.6007,393468.0
2019-12-03 11:00:00,18.86,18.97,18.85,18.95,198750.0,12.6007,12.6742,12.594,12.6608,198750.0
2019-12-03 11:30:00,18.96,19.01,18.92,18.99,147366.0,12.6675,12.7009,12.6407,12.6875,147366.0
2019-12-03 12:00:00,18.99,19.0,18.97,18.98,108393.0,12.6875,12.6942,12.6742,12.6808,108393.0
2019-12-03 12:30:00,18.98,18.98,18.93,18.95,172324.0,12.6808,12.6808,12.6474,12.6608,172324.0
2019-12-03 13:00:00,18.96,19.02,18.95,19.01,233227.0,12.6675,12.7076,12.6608,12.7009,233227.0
2019-12-03 13:30:00,19.01,19.02,19.0,19.0,152442.0,12.7009,12.7076,12.6942,12.6942,152442.0
2019-12-03 14:00:00,19.01,19.01,19.0,19.01,54400.0,12.7009,12.7009,12.6942,12.7009,54400.0
2019-12-03 14:30:00,19.01,19.01,18.98,18.98,131470.0,12.7009,12.7009,12.6808,12.6808,131470.0
2019-12-03 15:00:00,18.98,18.99,18.97,18.98,160038.0,12.6808,12.6875,12.6742,12.6808,160038.0
2019-12-03 15:30:00,18.98,19.01,18.96,19.0,327217.0,12.6808,12.7009,12.6675,12.6942,327217.0
2019-12-04 09:30:00,19.01,19.04,18.94,18.95,345822.0,12.7009,12.7209,12.6541,12.6608,345822.0
2019-12-04 10:00:00,18.94,19.06,18.94,19.04,196633.0,12.6541,12.7343,12.6541,12.7209,196633.0
2019-12-04 10:30:00,19.03,19.06,19.0,19.04,351783.0,12.7142,12.7343,12.6942,12.7209,351783.0
2019-12-04 11:00:00,19.03,19.09,19.01,19.07,233029.0,12.7142,12.7543,12.7009,12.741,233029.0
2019-12-04 11:30:00,19.07,19.11,19.07,19.09,164134.0,12.741,12.7677,12.741,12.7543,164134.0
2019-12-04 12:00:00,19.08,19.15,19.08,19.1,174388.0,12.7476,12.7944,12.7476,12.761,174388.0
2019-12-04 12:30:00,19.1,19.12,19.08,19.12,112229.0,12.761,12.7744,12.7476,12.7744,112229.0
2019-12-04 13:00:00,19.12,19.12,19.1,19.11,109157.0,12.7744,12.7744,12.761,12.7677,109157.0
2019-12-04 13:30:00,19.11,19.11,19.08,19.1,57560.0,12.7677,12.7677,12.7476,12.761,57560.0
2019-12-04 14:00:00,19.09,19.14,19.09,19.13,184236.0,12.7543,12.7877,12.7543,12.781,184236.0
2019-12-04 14:30:00,19.13,19.13,19.1,19.12,100446.0,12.781,12.781,12.761,12.7744,100446.0
2019-12-04 15:00:00,19.12,19.12,19.06,19.08,194388.0,12.7744,12.7744,12.7343,12.7476,194388.0
2019-12-04 15:30:00,19.08,19.09,19.07,19.07,219294.0,12.7476,12.7543,12.741,12.741,219294.0
2019-12-05 09:30:00,18.95,19.03,18.9,18.91,644188.0,12.6608,12.7142,12.6274,12.6341,644188.0
2019-12-05 10:00:00,18.91,19.0,18.9,18.99,631002.0,12.6341,12.6942,12.6274,12.6875,631002.0
2019-12-05 10:30:00,19.0,19.03,18.97,18.97,375483.0,12.6942,12.7142,12.6742,12.6742,375483.0
2019-12-05 11:00:00,18.98,19.03,18.97,19.03,131013.0,12.6808,12.7142,12.6742,12.7142,131013.0
2019-12-05 11:30:00,19.02,19.04,18.96,18.98,228039.0,12.7076,12.7209,12.6675,12.6808,228039.0
2019-12-05 12:00:00,18.98,19.0,18.97,18.98,149304.0,12.6808,12.6942,12.6742,12.6808,149304.0
2019-12-05 12:30:00,18.98,18.99,18.97,18.98,57181.0,12.6808,12.6875,12.6742,12.6808,57181.0
2019-12-05 13:00:00,18.99,18.99,18.97,18.98,53675.0,12.6875,12.6875,12.6742,12.6808,53675.0
2019-12-05 13:30:00,18.98,18.98,18.93,18.94,155077.0,12.6808,12.6808,12.6474,12.6541,155077.0
2019-12-05 14:00:00,18.94,18.97,18.92,18.96,163707.0,12.6541,12.6742,12.6407,12.6675,163707.0
2019-12-05 14:30:00,18.96,18.97,18.93,18.93,137937.0,12.6675,12.6742,12.6474,12.6474,137937.0
2019-12-05 15:00:00,18.94,18.98,18.93,18.96,167984.0,12.6541,12.6808,12.6474,12.6675,167984.0
2019-12-05 15:30:00,18.96,18.97,18.94,18.95,375960.0,12.6675,12.6742,12.6541,12.6608,375960.0
2019-12-06 09:30:00,18.91,18.94,18.88,18.89,252314.0,12.6341,12.6541,12.614,12.6207,252314.0
2019-12-06 10:00:00,18.89,18.91,18.85,18.89,162797.0,12.6207,12.6341,12.594,12.6207,162797.0
2019-12-06 10:30:00,18.88,18.9,18.85,18.86,154592.0,12.614,12.6274,12.594,12.6007,154592.0
2019-12-06 11:00:00,18.86,18.89,18.81,18.88,281571.0,12.6007,12.6207,12.5673,12.614,281571.0
2019-12-06 11:30:00,18.88,18.9,18.85,18.86,109466.0,12.614,12.6274,12.594,12.6007,109466.0
2019-12-06 12:00:00,18.87,18.9,18.85,18.89,126885.0,12.6073,12.6274,12.594,12.6207,126885.0
2019-12-06 12:30:00,18.88,18.9,18.88,18.9,76704.0,12.614,12.6274,12.614,12.6274,76704.0
2019-12-06 13:00:00,18.9,18.94,18.88,18.91,175410.0,12.6274,12.6541,12.614,12.6341,175410.0
2019-12-06 13:30:00,18.92,18.93,18.9,18.93,83570.0,12.6407,12.6474,12.6274,12.6474,83570.0
2019-12-06 14:00:00,18.92,18.93,18.89,18.9,83070.0,12.6407,12.6474,12.6207,12.6274,83070.0
2019-12-06 14:30:00,18.9,18.92,18.89,18.91,100051.0,12.6274,12.6407,12.6207,12.6341,100051.0
2019-12-06 15:00:00,18.92,18.93,18.91,18.93,115163.0,12.6407,12.6474,12.6341,12.6474,115163.0
2019-12-06 15:30:00,18.93,18.95,18.92,18.94,288125.0,12.6474,12.6608,12.6407,12.6541,288125.0
2019-12-09 09:30:00,18.79,18.88,18.79,18.87,352398.0,12.5539,12.614,12.5539,12.6073,352398.0
2019-12-09 10:00:00,18.87,18.91,18.85,18.88,206943.0,12.6073,12.6341,12.594,12.614,206943.0
2019-12-09 10:30:00,18.89,18.89,18.85,18.86,149704.0,12.6207,12.6207,12.594,12.6007,149704.0
2019-12-09 11:00:00,18.86,18.88,18.84,18.85,274404.0,12.6007,12.614,12.5873,12.594,274404.0
2019-12-09 11:30:00,18.85,18.88,18.84,18.86,118798.0,12.594,12.614,12.5873,12.6007,118798.0
2019-12-09 12:00:00,18.86,18.89,18.85,18.89,119123.0,12.6007,12.6207,12.594,12.6207,119123.0
2019-12-09 12:30:00,18.89,18.95,18.88,18.9,231703.0,12.6207,12.6608,12.614,12.6274,231703.0
2019-12-09 13:00:00,18.91,18.91,18.86,18.89,137212.0,12.6341,12.6341,12.6007,12.6207,137212.0
2019-12-09 13:30:00,18.89,18.92,18.86,18.88,120877.0,12.6207,12.6407,12.6007,12.614,120877.0
2019-12-09 14:00:00,18.88,18.88,18.84,18.87,240833.0,12.614,12.614,12.5873,12.6073,240833.0
2019-12-09 14:30:00,18.87,18.87,18.84,18.87,220167.0,12.6073,12.6073,12.5873,12.6073,220167.0
2019-12-09 15:00:00,18.86,18.87,18.85,18.86,124209.0,12.6007,12.6073,12.594,12.6007,124209.0
2019-12-09 15:30:00,18.86,18.89,18.85,18.87,293025.0,12.6007,12.6207,12.594,12.6073,293025.0
2019-12-10 09:30:00,18.73,18.8,18.73,18.78,533368.0,12.5138,12.5606,12.5138,12.5472,533368.0
2019-12-10 10:00:00,18.78,18.81,18.76,18.79,387362.0,12.5472,12.5673,12.5338,12.5539,387362.0
2019-12-10 10:30:00,18.8,18.8,18.77,18.8,213023.0,12.5606,12.5606,12.5405,12.5606,213023.0
2019-12-10 11:00:00,18.8,18.82,18.77,18.81,598704.0,12.5606,12.5739,12.5405,12.5673,598704.0
2019-12-10 11:30:00,18.81,18.82,18.78,18.8,357113.0,12.5673,12.5739,12.5472,12.5606,357113.0
2019-12-10 12:00:00,18.8,18.81,18.8,18.8,84982.0,12.5606,12.5673,12.5606,12.5606,84982.0
2019-12-10 12:30:00,18.8,18.81,18.78,18.8,202273.0,12.5606,12.5673,12.5472,12.5606,202273.0
2019-12-10 13:00:00,18.8,18.82,18.8,18.82,157527.0,12.5606,12.5739,12.5606,12.5739,157527.0
2019-12-10 13:30:00,18.82,18.84,18.8,18.84,200556.0,12.5739,12.5873,12.5606,12.5873,200556.0
2019-12-10 14:00:00,18.84,18.86,18.83,18.84,216266.0,12.5873,12.6007,12.5806,12.5873,216266.0
2019-12-10 14:30:00,18.84,18.85,18.82,18.84,142248.0,12.5873,12.594,12.5739,12.5873,142248.0
2019-12-10 15:00:00,18.83,18.84,18.78,18.8,268991.0,12.5806,12.5873,12.5472,12.5606,268991.0
2019-12-10 15:30:00,18.8,18.81,18.78,18.79,371197.0,12.5606,12.5673,12.5472,12.5539,371197.0
2019-12-11 09:30:00,18.91,18.92,18.83,18.89,397678.0,12.6341,12.6407,12.5806,12.6207,397678.0
2019-12-11 10:00:00,18.89,18.93,18.86,18.88,225624.0,12.6207,12.6474,12.6007,12.614,225624.0
2019-12-11 10:30:00,18.87,18.9,18.85,18.88,216903.0,12.6073,12.6274,12.594,12.614,216903.0
2019-12-11 11:00:00,18.88,18.91,18.87,18.89,151451.0,12.614,12.6341,12.6073,12.6207,151451.0
2019-12-11 11:30:00,18.89,18.94,18.88,18.9,230833.0,12.6207,12.6541,12.614,12.6274,230833.0
2019-12-11 12:00:00,18.89,18.91,18.89,18.91,77804.0,12.6207,12.6341,12.6207,12.6341,77804.0
2019-12-11 12:30:00,18.9,18.91,18.88,18.89,113120.0,12.6274,12.6341,12.614,12.6207,113120.0
2019-12-11 13:00:00,18.89,18.9,18.86,18.87,80192.0,12.6207,12.6274,12.6007,12.6073,80192.0
2019-12-11 13:30:00,18.86,18.88,18.85,18.88,151610.0,12.6007,12.614,12.594,12.614,151610.0
2019-12-11 14:00:00,18.88,18.9,18.87,18.89,162690.0,12.614,12.6274,12.6073,12.6207,162690.0
2019-12-11 14:30:00,18.89,18.89,18.83,18.88,198896.0,12.6207,12.6207,12.5806,12.614,198896.0
2019-12-11 15:00:00,18.88,18.9,18.88,18.89,118421.0,12.614,12.6274,12.614,12.6207,118421.0
2019-12-11 15:30:00,18.89,18.9,18.85,18.9,369252.0,12.6207,12.6274,12.594,12.6274,369252.0
2019-12-12 09:30:00,19.05,19.12,19.02,19.04,398044.0,12.7276,12.7744,12.7076,12.7209,398044.0
2019-12-12 10:00:00,19.05,19.1,19.04,19.05,315877.0,12.7276,12.761,12.7209,12.7276,315877.0
2019-12-12 10:30:00,19.05,19.07,19.0,19.01,278592.0,12.7276,12.741,12.6942,12.7009,278592.0
2019-12-12 11:00:00,19.02,19.02,18.94,18.96,375960.0,12.7076,12.7076,12.6541,12.6675,375960.0
2019-12-12 11:30:00,18.95,18.96,18.88,18.89,281213.0,12.6608,12.6675,12.614,12.6207,281213.0
2019-12-12 12:00:00,18.89,18.9,18.81,18.82,166213.0,12.6207,12.6274,12.5673,12.5739,166213.0
2019-12-12 12:30:00,18.82,18.88,18.81,18.85,165774.0,12.5739,12.614,12.5673,12.594,165774.0
2019-12-12 13:00:00,18.85,18.91,18.85,18.89,161668.0,12.594,12.6341,12.594,12.6207,161668.0
2019-12-12 13:30:00,18.88,18.93,18.87,18.89,283109.0,12.614,12.6474,12.6073,12.6207,283109.0
2019-12-12 14:00:00,18.89,18.9,18.86,18.89,201789.0,12.6207,12.6274,12.6007,12.6207,201789.0
2019-12-12 14:30:00,18.89,18.99,18.89,18.96,316248.0,12.6207,12.6875,12.6207,12.6675,316248.0
2019-12-12 15:00:00,18.95,18.98,18.94,18.95,204010.0,12.6608,12.6808,12.6541,12.6608,204010.0
2019-12-12 15:30:00,18.95,18.98,18.94,18.95,251316.0,12.6608,12.6808,12.6541,12.6608,251316.0
2019-12-13 09:30:00,19.46,19.55,19.38,19.53,801216.0,13.0015,13.0617,12.9481,13.0483,801216.0
2019-12-13 10:00:00,19.52,19.61,19.46,19.48,594645.0,13.0416,13.1017,13.0015,13.0149,594645.0
2019-12-13 10:30:00,19.48,19.52,19.41,19.44,321125.0,13.0149,13.0416,12.9681,12.9882,321125.0
2019-12-13 11:00:00,19.44,19.5,19.41,19.5,327130.0,12.9882,13.0283,12.9681,13.0283,327130.0
2019-12-13 11:30:00,19.49,19.5,19.44,19.48,269455.0,13.0216,13.0283,12.9882,13.0149,269455.0
2019-12-13 12:00:00,19.48,19.49,19.47,19.48,90243.0,13.0149,13.0216,13.0082,13.0149,90243.0
2019-12-13 12:30:00,19.47,19.52,19.47,19.52,134519.0,13.0082,13.0416,13.0082,13.0416,134519.0
2019-12-13 13:00:00,19.52,19.58,19.51,19.57,170599.0,13.0416,13.0817,13.0349,13.075,170599.0
2019-12-13 13:30:00,19.57,19.58,19.56,19.56,125805.0,13.075,13.0817,13.0683,13.0683,125805.0
2019-12-13 14:00:00,19.56,19.57,19.54,19.54,159664.0,13.0683,13.075,13.055,13.055,159664.0
2019-12-13 14:30:00,19.55,19.55,19.5,19.51,195009.0,13.0617,13.0617,13.0283,13.0349,195009.0
2019-12-13 15:00:00,19.51,19.52,19.49,19.5,272119.0,13.0349,13.0416,13.0216,13.0283,272119.0
2019-12-13 15:30:00,19.5,19.53,19.49,19.52,412863.0,13.0283,13.0483,13.0216,13.0416,412863.0
2019-12-16 09:30:00,19.97,19.97,19.76,19.76,552503.0,13.3423,13.3423,13.202,13.202,552503.0
2019-12-16 10:00:00,19.77,19.86,19.76,19.82,357782.0,13.2086,13.2688,13.202,13.242,357782.0
2019-12-16 10:30:00,19.83,19.83,19.74,19.77,309330.0,13.2487,13.2487,13.1886,13.2086,309330.0
2019-12-16 11:00:00,19.77,19.82,19.76,19.81,370836.0,13.2086,13.242,13.202,13.2354,370836.0
2019-12-16 11:30:00,19.81,19.81,19.7,19.75,390508.0,13.2354,13.2354,13.1619,13.1953,390508.0
2019-12-16 12:00:00,19.74,19.78,19.74,19.76,115317.0,13.1886,13.2153,13.1886,13.202,115317.0
2019-12-16 12:30:00,19.76,19.76,19.74,19.75,92435.0,13.202,13.202,13.1886,13.1953,92435.0
2019-12-16 13:00:00,19.75,19.75,19.73,19.74,106547.0,13.1953,13.1953,13.1819,13.1886,106547.0
2019-12-16 13:30:00,19.74,19.74,19.72,19.73,88327.0,13.1886,13.1886,13.1752,13.1819,88327.0
2019-12-16 14:00:00,19.73,19.74,19.72,19.73,98760.0,13.1819,13.1886,13.1752,13.1819,98760.0
2019-12-16 14:30:00,19.73,19.74,19.71,19.71,167794.0,13.1819,13.1886,13.1686,13.1686,167794.0
2019-12-16 15:00:00,19.71,19.74,19.71,19.73,267918.0,13.1686,13.1886,13.1686,13.1819,267918.0
2019-12-16 15:30:00,19.73,19.73,19.69,19.7,676234.0,13.1819,13.1819,13.1552,13.1619,676234.0
2019-12-17 09:30:00,19.41,19.41,19.34,19.41,363303.0,12.9681,12.9681,12.9214,12.9681,363303.0
2019-12-17 10:00:00,19.42,19.51,19.41,19.5,236812.0,12.9748,13.0349,12.9681,13.0283,236812.0
2019-12-17 10:30:00,19.5,19.57,19.48,19.51,348187.0,13.0283,13.075,13.0149,13.0349,348187.0
2019-12-17 11:00:00,19.51,19.59,19.5,19.57,361692.0,13.0349,13.0884,13.0283,13.075,361692.0
2019-12-17 11:30:00,19.57,19.57,19.49,19.51,261756.0,13.075,13.075,13.0216,13.0349,261756.0
2019-12-17 12:00:00,19.51,19.53,19.5,19.52,124589.0,13.0349,13.0483,13.0283,13.0416,124589.0
2019-12-17 12:30:00,19.53,19.53,19.51,19.52,82140.0,13.0483,13.0483,13.0349,13.0416,82140.0
2019-12-17 13:00:00,19.53,19.53,19.51,19.51,78792.0,13.0483,13.0483,13.0349,13.0349,78792.0
2019-12-17 13:30:00,19.52,19.52,19.5,19.51,81557.0,13.0416,13.0416,13.0283,13.0349,81557.0
2019-12-17 14:00:00,19.51,19.51,19.48,19.49,137328.0,13.0349,13.0349,13.0149,13.0216,137328.0
2019-12-17 14:30:00,19.5,19.5,19.48,19.49,106587.0,13.0283,13.0283,13.0149,13.0216,106587.0
2019-12-17 15:00:00,19.49,19.52,19.47,19.51,217703.0,13.0216,13.0416,13.0082,13.0349,217703.0
2019-12-17 15:30:00,19.51,19.53,19.49,19.52,259357.0,13.0349,13.0483,13.0216,13.0416,259357.0
2019-12-18 09:30:00,19.56,19.61,19.55,19.59,216070.0,13.0683,13.1017,13.0617,13.0884,216070.0
2019-12-18 10:00:00,19.59,19.61,19.56,19.59,179993.0,13.0884,13.1017,13.0683,13.0884,179993.0
2019-12-18 10:30:00,19.59,19.64,19.58,19.61,196400.0,13.0884,13.1218,13.0817,13.1017,196400.0
2019-12-18 11:00:00,19.62,19.64,19.59,19.61,353372.0,13.1084,13.1218,13.0884,13.1017,353372.0
2019-12-18 11:30:00,19.61,19.62,19.57,19.57,170209.0,13.1017,13.1084,13.075,13.075,170209.0
2019-12-18 12:00:00,19.57,19.67,19.57,19.67,177461.0,13.075,13.1418,13.075,13.1418,177461.0
2019-12-18 12:30:00,19.67,19.67,19.64,19.64,97246.0,13.1418,13.1418,13.1218,13.1218,97246.0
2019-12-18 13:00:00,19.64,19.65,19.61,19.64,138962.0,13.1218,13.1285,13.1017,13.1218,138962.0
2019-12-18 13:30:00,19.64,19.69,19.63,19.67,215824.0,13.1218,13.1552,13.1151,13.1418,215824.0
2019-12-18 14:00:00,19.67,19.67,19.63,19.64,152769.0,13.1418,13.1418,13.1151,13.1218,152769.0
2019-12-18 14:30:00,19.64,19.65,19.63,19.64,87261.0,13.1218,13.1285,13.1151,13.1218,87261.0
2019-12-18 15:00:00,19.64,19.65,19.61,19.62,186754.0,13.1218,13.1285,13.1017,13.1084,186754.0
2019-12-18 15:30:00,19.62,19.64,19.6,19.61,345692.0,13.1084,13.1218,13.0951,13.1017,345692.0
2019-12-19 09:30:00,19.52,19.58,19.49,19.58,286446.0,13.0416,13.0817,13.0216,13.0817,286446.0
2019-12-19 10:00:00,19.58,19.58,19.49,19.53,157913.0,13.0817,13.0817,13.0216,13.0483,157913.0
2019-12-19 10:30:00,19.53,19.56,19.52,19.55,174768.0,13.0483,13.0683,13.0416,13.0617,174768.0
2019-12-19 11:00:00,19.56,19.64,19.55,19.61,351509.0,13.0683,13.1218,13.0617,13.1017,351509.0
2019-12-19 11:30:00,19.61,19.63,19.59,19.61,267808.0,13.1017,13.1151,13.0884,13.1017,267808.0
2019-12-19 12:00:00,19.6,19.61,19.58,19.58,171113.0,13.0951,13.1017,13.0817,13.0817,171113.0
2019-12-19 12:30:00,19.59,19.6,19.58,19.6,108012.0,13.0884,13.0951,13.0817,13.0951,108012.0
2019-12-19 13:00:00,19.6,19.61,19.59,19.6,78098.0,13.0951,13.1017,13.0884,13.0951,78098.0
2019-12-19 13:30:00,19.6,19.6,19.55,19.55,196620.0,13.0951,13.0951,13.0617,13.0617,196620.0
2019-12-19 14:00:00,19.55,19.57,19.53,19.53,166831.0,13.0617,13.075,13.0483,13.0483,166831.0
2019-12-19 14:30:00,19.54,19.54,19.51,19.51,195226.0,13.055,13.055,13.0349,13.0349,195226.0
2019-12-19 15:00:00,19.52,19.54,19.51,19.54,218958.0,13.0416,13.055,13.0349,13.055,218958.0
2019-12-19 15:30:00,19.53,19.55,19.52,19.54,335560.0,13.0483,13.0617,13.0416,13.055,335560.0
2019-12-20 09:30:00,19.72,19.74,19.62,19.64,576951.0,13.1752,13.1886,13.1084,13.1218,576951.0
2019-12-20 10:00:00,19.63,19.66,19.61,19.64,169803.0,13.1151,13.1352,13.1017,13.1218,169803.0
2019-12-20 10:30:00,19.65,19.69,19.59,19.6,233678.0,13.1285,13.1552,13.0884,13.0951,233678.0
2019-12-20 11:00:00,19.59,19.62,19.52,19.53,308885.0,13.0884,13.1084,13.0416,13.0483,308885.0
2019-12-20 11:30:00,19.54,19.6,19.53,19.55,355344.0,13.055,13.0951,13.0483,13.0617,355344.0
2019-12-20 12:00:00,19.55,19.57,19.54,19.57,125639.0,13.0617,13.075,13.055,13.075,125639.0
2019-12-20 12:30:00,19.57,19.57,19.54,19.55,147229.0,13.075,13.075,13.055,13.0617,147229.0
2019-12-20 13:00:00,19.54,19.55,19.53,19.55,177099.0,13.055,13.0617,13.0483,13.0617,177099.0
2019-12-20 13:30:00,19.55,19.55,19.51,19.52,136590.0,13.0617,13.0617,13.0349,13.0416,136590.0
2019-12-20 14:00:00,19.51,19.53,19.51,19.53,177386.0,13.0349,13.0483,13.0349,13.0483,177386.0
2019-12-20 14:30:00,19.52,19.53,19.52,19.53,155750.0,13.0416,13.0483,13.0416,13.0483,155750.0
2019-12-20 15:00:00,19.53,19.58,19.51,19.57,285031.0,13.0483,13.0817,13.0349,13.075,285031.0
2019-12-20 15:30:00,19.56,19.56,19.52,19.53,429071.0,13.0683,13.0683,13.0416,13.0483,429071.0
2019-12-23 09:30:00,19.39,19.41,19.31,19.31,273982.0,12.9548,12.9681,12.9013,12.9013,273982.0
2019-12-23 10:00:00,19.31,19.41,19.3,19.41,240256.0,12.9013,12.9681,12.8946,12.9681,240256.0
2019-12-23 10:30:00,19.41,19.42,19.37,19.39,200431.0,12.9681,12.9748,12.9414,12.9548,200431.0
2019-12-23 11:00:00,19.39,19.41,19.35,19.41,187028.0,12.9548,12.9681,12.928,12.9681,187028.0
2019-12-23 11:30:00,19.41,19.42,19.31,19.33,157038.0,12.9681,12.9748,12.9013,12.9147,157038.0
2019-12-23 12:00:00,19.34,19.35,19.33,19.34,77186.0,12.9214,12.928,12.9147,12.9214,77186.0
2019-12-23 12:30:00,19.34,19.35,19.31,19.35,119886.0,12.9214,12.928,12.9013,12.928,119886.0
2019-12-23 13:00:00,19.35,19.37,19.32,19.36,144072.0,12.928,12.9414,12.908,12.9347,144072.0
2019-12-23 13:30:00,19.36,19.36,19.34,19.35,67489.0,12.9347,12.9347,12.9214,12.928,67489.0
2019-12-23 14:00:00,19.35,19.36,19.32,19.32,159018.0,12.928,12.9347,12.908,12.908,159018.0
2019-12-23 14:30:00,19.32,19.33,19.31,19.32,195272.0,12.908,12.9147,12.9013,12.908,195272.0
2019-12-23 15:00:00,19.32,19.33,19.31,19.33,206206.0,12.908,12.9147,12.9013,12.9147,206206.0
2019-12-23 15:30:00,19.33,19.36,19.32,19.35,383375.0,12.9147,12.9347,12.908,12.928,383375.0
2019-12-24 09:30:00,19.33,19.38,19.31,19.38,256076.0,12.9147,12.9481,12.9013,12.9481,256076.0
2019-12-24 10:00:00,19.38,19.38,19.34,19.36,103692.0,12.9481,12.9481,12.9214,12.9347,103692.0
2019-12-24 10:30:00,19.37,19.4,19.36,19.39,111730.0,12.9414,12.9614,12.9347,12.9548,111730.0
2019-12-24 11:00:00,19.39,19.42,19.38,19.41,97535.0,12.9548,12.9748,12.9481,12.9681,97535.0
2019-12-24 11:30:00,19.41,19.41,19.37,19.37,154832.0,12.9681,12.9681,12.9414,12.9414,154832.0
2019-12-24 12:00:00,19.37,19.39,19.36,19.39,85439.0,12.9414,12.9548,12.9347,12.9548,85439.0
2019-12-24 12:30:00,19.38,19.39,19.34,19.36,156718.0,12.9481,12.9548,12.9214,12.9347,156718.0
2019-12-26 09:30:00,19.3,19.43,19.3,19.39,172178.0,12.8946,12.9815,12.8946,12.9548,172178.0
2019-12-26 10:00:00,19.39,19.4,19.37,19.39,75756.0,12.9548,12.9614,12.9414,12.9548,75756.0
2019-12-26 10:30:00,19.39,19.41,19.38,19.41,106467.0,12.9548,12.9681,12.9481,12.9681,106467.0
2019-12-26 11:00:00,19.41,19.43,19.4,19.41,118983.0,12.9681,12.9815,12.9614,12.9681,118983.0
2019-12-26 11:30:00,19.41,19.42,19.39,19.39,101360.0,12.9681,12.9748,12.9548,12.9548,101360.0
2019-12-26 12:00:00,19.39,19.4,19.38,19.39,136051.0,12.9548,12.9614,12.9481,12.9548,136051.0
2019-12-26 12:30:00,19.38,19.4,19.38,19.38,102113.0,12.9481,12.9614,12.9481,12.9481,102113.0
2019-12-26 13:00:00,19.39,19.43,19.38,19.42,192265.0,12.9548,12.9815,12.9481,12.9748,192265.0
2019-12-26 13:30:00,19.42,19.44,19.37,19.39,192223.0,12.9748,12.9882,12.9414,12.9548,192223.0
2019-12-26 14:00:00,19.39,19.42,19.38,19.4,81045.0,12.9548,12.9748,12.9481,12.9614,81045.0
2019-12-26 14:30:00,19.4,19.41,19.38,19.39,79916.0,12.9614,12.9681,12.9481,12.9548,79916.0
2019-12-26 15:00:00,19.39,19.41,19.37,19.41,99372.0,12.9548,12.9681,12.9414,12.9681,99372.0
2019-12-26 15:30:00,19.41,19.42,19.38,19.42,258072.0,12.9681,12.9748,12.9481,12.9748,258072.0
2019-12-27 09:30:00,19.63,19.64,19.56,19.62,306434.0,13.1151,13.1218,13.0683,13.1084,306434.0
2019-12-27 10:00:00,19.63,19.68,19.62,19.67,161242.0,13.1151,13.1485,13.1084,13.1418,161242.0
2019-12-27 10:30:00,19.67,19.68,19.64,19.66,134419.0,13.1418,13.1485,13.1218,13.1352,134419.0
2019-12-27 11:00:00,19.66,19.72,19.65,19.68,239705.0,13.1352,13.1752,13.1285,13.1485,239705.0
2019-12-27 11:30:00,19.68,19.72,19.66,19.67,205402.0,13.1485,13.1752,13.1352,13.1418,205402.0
2019-12-27 12:00:00,19.66,19.67,19.65,19.66,91504.0,13.1352,13.1418,13.1285,13.1352,91504.0
2019-12-27 12:30:00,19.67,19.67,19.64,19.65,102390.0,13.1418,13.1418,13.1218,13.1285,102390.0
2019-12-27 13:00:00,19.64,19.65,19.63,19.63,83905.0,13.1218,13.1285,13.1151,13.1151,83905.0
2019-12-27 13:30:00,19.64,19.65,19.63,19.64,112822.0,13.1218,13.1285,13.1151,13.1218,112822.0
2019-12-27 14:00:00,19.65,19.65,19.63,19.64,108422.0,13.1285,13.1285,13.1151,13.1218,108422.0
2019-12-27 14:30:00,19.64,19.64,19.62,19.63,81269.0,13.1218,13.1218,13.1084,13.1151,81269.0
2019-12-27 15:00:00,19.63,19.64,19.62,19.63,144462.0,13.1151,13.1218,13.1084,13.1151,144462.0
2019-12-27 15:30:00,19.62,19.63,19.59,19.62,299727.0,13.1084,13.1151,13.0884,13.1084,299727.0
2019-12-30 09:30:00,19.53,19.57,19.51,19.57,322352.0,13.0483,13.075,13.0349,13.075,322352.0
2019-12-30 10:00:00,19.56,19.59,19.51,19.53,142214.0,13.0683,13.0884,13.0349,13.0483,142214.0
2019-12-30 10:30:00,19.52,19.54,19.49,19.52,145833.0,13.0416,13.055,13.0216,13.0416,145833.0
2019-12-30 11:00:00,19.53,19.55,19.5,19.52,164470.0,13.0483,13.0617,13.0283,13.0416,164470.0
2019-12-30 11:30:00,19.51,19.52,19.44,19.46,159474.0,13.0349,13.0416,12.9882,13.0015,159474.0
2019-12-30 12:00:00,19.46,19.47,19.45,19.46,70769.0,13.0015,13.0082,12.9948,13.0015,70769.0
2019-12-30 12:30:00,19.46,19.47,19.42,19.43,133157.0,13.0015,13.0082,12.9748,12.9815,133157.0
2019-12-30 13:00:00,19.42,19.43,19.37,19.39,157623.0,12.9748,12.9815,12.9414,12.9548,157623.0
2019-12-30 13:30:00,19.39,19.4,19.38,19.39,90935.0,12.9548,12.9614,12.9481,12.9548,90935.0
2019-12-30 14:00:00,19.4,19.4,19.37,19.37,91655.0,12.9614,12.9614,12.9414,12.9414,91655.0
2019-12-30 14:30:00,19.38,19.38,19.34,19.34,116875.0,12.9481,12.9481,12.9214,12.9214,116875.0
2019-12-30 15:00:00,19.34,19.37,19.32,19.35,213967.0,12.9214,12.9414,12.908,12.928,213967.0
2019-12-30 15:30:00,19.35,19.36,19.34,19.35,300065.0,12.928,12.9347,12.9214,12.928,300065.0
2019-12-31 09:30:00,19.28,19.31,19.26,19.27,196081.0,12.8813,12.9013,12.8679,12.8746,196081.0
2019-12-31 10:00:00,19.27,19.3,19.26,19.28,121768.0,12.8746,12.8946,12.8679,12.8813,121768.0
2019-12-31 10:30:00,19.28,19.29,19.23,19.25,173530.0,12.8813,12.8879,12.8479,12.8612,173530.0
2019-12-31 11:00:00,19.25,19.27,19.23,19.24,112910.0,12.8612,12.8746,12.8479,12.8545,112910.0
2019-12-31 11:30:00,19.24,19.27,19.23,19.26,163974.0,12.8545,12.8746,12.8479,12.8679,163974.0
2019-12-31 12:00:00,19.26,19.32,19.25,19.32,104697.0,12.8679,12.908,12.8612,12.908,104697.0
2019-12-31 12:30:00,19.32,19.32,19.29,19.3,129806.0,12.908,12.908,12.8879,12.8946,129806.0
2019-12-31 13:00:00,19.3,19.32,19.29,19.32,108097.0,12.8946,12.908,12.8879,12.908,108097.0
2019-12-31 13:30:00,19.32,19.32,19.3,19.31,111998.0,12.908,12.908,12.8946,12.9013,111998.0
2019-12-31 14:00:00,19.31,19.33,19.3,19.32,112446.0,12.9013,12.9147,12.8946,12.908,112446.0
2019-12-31 14:30:00,19.32,19.32,19.3,19.3,91501.0,12.908,12.908,12.8946,12.8946,91501.0
2019-12-31 15:00:00,19.3,19.32,19.29,19.3,242701.0,12.8946,12.908,12.8879,12.8946,242701.0
2019-12-31 15:30:00,19.3,19.35,19.29,19.33,356502.0,12.8946,12.928,12.8879,12.9147,356502.0
2020-01-02 09:30:00,19.35,19.46,19.35,19.44,279758.0,12.928,13.0015,12.928,12.9882,279758.0
2020-01-02 10:00:00,19.43,19.45,19.38,19.39,95632.0,12.9815,12.9948,12.9481,12.9548,95632.0
2020-01-02 10:30:00,19.39,19.43,19.38,19.41,157103.0,12.9548,12.9815,12.9481,12.9681,157103.0
2020-01-02 11:00:00,19.4,19.41,19.34,19.36,176853.0,12.9614,12.9681,12.9214,12.9347,176853.0
2020-01-02 11:30:00,19.36,19.38,19.36,19.37,98943.0,12.9347,12.9481,12.9347,12.9414,98943.0
2020-01-02 12:00:00,19.38,19.38,19.36,19.37,61902.0,12.9481,12.9481,12.9347,12.9414,61902.0
2020-01-02 12:30:00,19.36,19.38,19.36,19.38,59671.0,12.9347,12.9481,12.9347,12.9481,59671.0
2020-01-02 13:00:00,19.39,19.4,19.38,19.4,54483.0,12.9548,12.9614,12.9481,12.9614,54483.0
2020-01-02 13:30:00,19.39,19.41,19.39,19.4,76738.0,12.9548,12.9681,12.9548,12.9614,76738.0
2020-01-02 14:00:00,19.39,19.4,19.39,19.4,45387.0,12.9548,12.9614,12.9548,12.9614,45387.0
2020-01-02 14:30:00,19.39,19.42,19.39,19.41,93472.0,12.9548,12.9748,12.9548,12.9681,93472.0
2020-01-02 15:00:00,19.41,19.43,19.4,19.42,113846.0,12.9681,12.9815,12.9614,12.9748,113846.0
2020-01-02 15:30:00,19.42,19.45,19.41,19.43,166193.0,12.9748,12.9948,12.9681,12.9815,166193.0
2020-01-03 09:30:00,19.34,19.4,19.33,19.37,172023.0,12.9214,12.9614,12.9147,12.9414,172023.0
2020-01-03 10:00:00,19.37,19.37,19.31,19.37,177249.0,12.9414,12.9414,12.9013,12.9414,177249.0
2020-01-03 10:30:00,19.37,19.38,19.33,19.35,91577.0,12.9414,12.9481,12.9147,12.928,91577.0
2020-01-03 11:00:00,19.35,19.35,19.3,19.31,94304.0,12.928,12.928,12.8946,12.9013,94304.0
2020-01-03 11:30:00,19.31,19.34,19.31,19.34,51151.0,12.9013,12.9214,12.9013,12.9214,51151.0
2020-01-03 12:00:00,19.34,19.36,19.33,19.34,55754.0,12.9214,12.9347,12.9147,12.9214,55754.0
2020-01-03 12:30:00,19.34,19.37,19.33,19.35,53987.0,12.9214,12.9414,12.9147,12.928,53987.0
2020-01-03 13:00:00,19.36,19.39,19.35,19.38,84176.0,12.9347,12.9548,12.928,12.9481,84176.0
2020-01-03 13:30:00,19.37,19.38,19.31,19.32,92813.0,12.9414,12.9481,12.9013,12.908,92813.0
2020-01-03 14:00:00,19.32,19.34,19.31,19.32,110069.0,12.908,12.9214,12.9013,12.908,110069.0
2020-01-03 14:30:00,19.32,19.35,19.32,19.34,57740.0,12.908,12.928,12.908,12.9214,57740.0
2020-01-03 15:00:00,19.34,19.35,19.3,19.3,127513.0,12.9214,12.928,12.8946,12.8946,127513.0
2020-01-03 15:30:00,19.31,19.32,19.29,19.3,144481.0,12.9013,12.908,12.8879,12.8946,144481.0
2020-01-06 09:30:00,19.24,19.28,19.2,19.22,199715.0,12.8545,12.8813,12.8278,12.8412,199715.0
2020-01-06 10:00:00,19.22,19.27,19.21,19.25,120613.0,12.8412,12.8746,12.8345,12.8612,120613.0
2020-01-06 10:30:00,19.26,19.31,19.24,19.3,106041.0,12.8679,12.9013,12.8545,12.8946,106041.0
2020-01-06 11:00:00,19.3,19.33,19.28,19.28,181141.0,12.8946,12.9147,12.8813,12.8813,181141.0
2020-01-06 11:30:00,19.28,19.37,19.28,19.36,172964.0,12.8813,12.9414,12.8813,12.9347,172964.0
2020-01-06 12:00:00,19.36,19.37,19.36,19.36,43585.0,12.9347,12.9414,12.9347,12.9347,43585.0
2020-01-06 12:30:00,19.37,19.39,19.36,19.36,80471.0,12.9414,12.9548,12.9347,12.9347,80471.0
2020-01-06 13:00:00,19.37,19.39,19.34,19.37,85853.0,12.9414,12.9548,12.9214,12.9414,85853.0
2020-01-06 13:30:00,19.38,19.39,19.37,19.38,94125.0,12.9481,12.9548,12.9414,12.9481,94125.0
2020-01-06 14:00:00,19.38,19.39,19.35,19.35,104951.0,12.9481,12.9548,12.928,12.928,104951.0
2020-01-06 14:30:00,19.35,19.36,19.34,19.34,99927.0,12.928,12.9347,12.9214,12.9214,99927.0
2020-01-06 15:00:00,19.34,19.35,19.31,19.32,124041.0,12.9214,12.928,12.9013,12.908,124041.0
2020-01-06 15:30:00,19.33,19.35,19.31,19.34,259627.0,12.9147,12.928,12.9013,12.9214,259627.0
2020-01-07 09:30:00,19.36,19.37,19.24,19.24,194589.0,12.9347,12.9414,12.8545,12.8545,194589.0
2020-01-07 10:00:00,19.24,19.27,19.2,19.21,262338.0,12.8545,12.8746,12.8278,12.8345,262338.0
2020-01-07 10:30:00,19.21,19.22,19.15,19.18,256853.0,12.8345,12.8412,12.7944,12.8145,256853.0
2020-01-07 11:00:00,19.18,19.24,19.17,19.19,351228.0,12.8145,12.8545,12.8078,12.8211,351228.0
2020-01-07 11:30:00,19.18,19.2,19.12,19.14,168446.0,12.8145,12.8278,12.7744,12.7877,168446.0
2020-01-07 12:00:00,19.14,19.18,19.13,19.17,94629.0,12.7877,12.8145,12.781,12.8078,94629.0
2020-01-07 12:30:00,19.17,19.18,19.13,19.14,73850.0,12.8078,12.8145,12.781,12.7877,73850.0
2020-01-07 13:00:00,19.14,19.22,19.14,19.21,157141.0,12.7877,12.8412,12.7877,12.8345,157141.0
2020-01-07 13:30:00,19.22,19.22,19.19,19.19,56500.0,12.8412,12.8412,12.8211,12.8211,56500.0
2020-01-07 14:00:00,19.19,19.2,19.18,19.19,132726.0,12.8211,12.8278,12.8145,12.8211,132726.0
2020-01-07 14:30:00,19.19,19.23,19.18,19.23,210843.0,12.8211,12.8479,12.8145,12.8479,210843.0
2020-01-07 15:00:00,19.22,19.23,19.19,19.22,168775.0,12.8412,12.8479,12.8211,12.8412,168775.0
2020-01-07 15:30:00,19.22,19.22,19.2,19.22,268947.0,12.8412,12.8412,12.8278,12.8412,268947.0
2020-01-08 09:30:00,19.21,19.26,19.2,19.26,151535.0,12.8345,12.8679,12.8278,12.8679,151535.0
2020-01-08 10:00:00,19.26,19.28,19.24,19.25,112330.0,12.8679,12.8813,12.8545,12.8612,112330.0
2020-01-08 10:30:00,19.25,19.28,19.24,19.27,85191.0,12.8612,12.8813,12.8545,12.8746,85191.0
2020-01-08 11:00:00,19.26,19.27,19.2,19.23,130121.0,12.8679,12.8746,12.8278,12.8479,130121.0
2020-01-08 11:30:00,19.22,19.34,19.2,19.32,132370.0,12.8412,12.9214,12.8278,12.908,132370.0
2020-01-08 12:00:00,19.32,19.33,19.3,19.32,65691.0,12.908,12.9147,12.8946,12.908,65691.0
2020-01-08 12:30:00,19.32,19.35,19.32,19.34,63488.0,12.908,12.928,12.908,12.9214,63488.0
2020-01-08 13:00:00,19.34,19.34,19.28,19.28,87617.0,12.9214,12.9214,12.8813,12.8813,87617.0
2020-01-08 13:30:00,19.28,19.3,19.27,19.27,69719.0,12.8813,12.8946,12.8746,12.8746,69719.0
2020-01-08 14:00:00,19.28,19.33,19.27,19.32,101755.0,12.8813,12.9147,12.8746,12.908,101755.0
2020-01-08 14:30:00,19.33,19.35,19.32,19.33,110367.0,12.9147,12.928,12.908,12.9147,110367.0
2020-01-08 15:00:00,19.34,19.36,19.33,19.35,108595.0,12.9214,12.9347,12.9147,12.928,108595.0
2020-01-08 15:30:00,19.35,19.35,19.29,19.29,220398.0,12.928,12.928,12.8879,12.8879,220398.0
2020-01-09 09:30:00,19.66,19.67,19.62,19.64,467576.0,13.1352,13.1418,13.1084,13.1218,467576.0
2020-01-09 10:00:00,19.64,19.71,19.63,19.68,327201.0,13.1218,13.1686,13.1151,13.1485,327201.0
2020-01-09 10:30:00,19.68,19.73,19.67,19.71,200915.0,13.1485,13.1819,13.1418,13.1686,200915.0
2020-01-09 11:00:00,19.71,19.74,19.7,19.73,264494.0,13.1686,13.1886,13.1619,13.1819,264494.0
2020-01-09 11:30:00,19.73,19.82,19.72,19.82,690693.0,13.1819,13.242,13.1752,13.242,690693.0
2020-01-09 12:00:00,19.82,19.84,19.77,19.79,180121.0,13.242,13.2554,13.2086,13.222,180121.0
2020-01-09 12:30:00,19.79,19.8,19.76,19.8,93156.0,13.222,13.2287,13.202,13.2287,93156.0
2020-01-09 13:00:00,19.8,19.83,19.79,19.82,104112.0,13.2287,13.2487,13.222,13.242,104112.0
2020-01-09 13:30:00,19.82,19.84,19.8,19.81,133495.0,13.242,13.2554,13.2287,13.2354,133495.0
2020-01-09 14:00:00,19.81,19.84,19.8,19.84,128360.0,13.2354,13.2554,13.2287,13.2554,128360.0
2020-01-09 14:30:00,19.84,19.86,19.82,19.84,264589.0,13.2554,13.2688,13.242,13.2554,264589.0
2020-01-09 15:00:00,19.85,19.88,19.84,19.86,291743.0,13.2621,13.2821,13.2554,13.2688,291743.0
2020-01-09 15:30:00,19.86,19.88,19.85,19.88,337763.0,13.2688,13.2821,13.2621,13.2821,337763.0
2020-01-10 09:30:00,19.86,19.91,19.84,19.9,327566.0,13.2688,13.3022,13.2554,13.2955,327566.0
2020-01-10 10:00:00,19.91,19.95,19.89,19.94,245885.0,13.3022,13.3289,13.2888,13.3222,245885.0
2020-01-10 10:30:00,19.94,19.94,19.89,19.91,259099.0,13.3222,13.3222,13.2888,13.3022,259099.0
2020-01-10 11:00:00,19.91,19.91,19.8,19.8,174202.0,13.3022,13.3022,13.2287,13.2287,174202.0
2020-01-10 11:30:00,19.8,19.83,19.76,19.82,188943.0,13.2287,13.2487,13.202,13.242,188943.0
2020-01-10 12:00:00,19.81,19.82,19.8,19.81,75826.0,13.2354,13.242,13.2287,13.2354,75826.0
2020-01-10 12:30:00,19.82,19.82,19.81,19.82,98434.0,13.242,13.242,13.2354,13.242,98434.0
2020-01-10 13:00:00,19.82,19.82,19.79,19.79,76791.0,13.242,13.242,13.222,13.222,76791.0
2020-01-10 13:30:00,19.79,19.8,19.78,19.78,55966.0,13.222,13.2287,13.2153,13.2153,55966.0
2020-01-10 14:00:00,19.78,19.79,19.77,19.79,83692.0,13.2153,13.222,13.2086,13.222,83692.0
2020-01-10 14:30:00,19.78,19.79,19.76,19.76,112758.0,13.2153,13.222,13.202,13.202,112758.0
2020-01-10 15:00:00,19.76,19.78,19.75,19.76,132784.0,13.202,13.2153,13.1953,13.202,132784.0
2020-01-10 15:30:00,19.76,19.76,19.69,19.7,276622.0,13.202,13.202,13.1552,13.1619,276622.0
2020-01-13 09:30:00,19.55,19.6,19.51,19.58,254881.0,13.0617,13.0951,13.0349,13.0817,254881.0
2020-01-13 10:00:00,19.57,19.59,19.54,19.55,209074.0,13.075,13.0884,13.055,13.0617,209074.0
2020-01-13 10:30:00,19.56,19.64,19.54,19.64,122335.0,13.0683,13.1218,13.055,13.1218,122335.0
2020-01-13 11:00:00,19.63,19.67,19.6,19.66,398537.0,13.1151,13.1418,13.0951,13.1352,398537.0
2020-01-13 11:30:00,19.67,19.7,19.65,19.7,229834.0,13.1418,13.1619,13.1285,13.1619,229834.0
2020-01-13 12:00:00,19.69,19.7,19.65,19.69,110705.0,13.1552,13.1619,13.1285,13.1552,110705.0
2020-01-13 12:30:00,19.69,19.69,19.68,19.69,46601.0,13.1552,13.1552,13.1485,13.1552,46601.0
2020-01-13 13:00:00,19.69,19.7,19.65,19.66,141058.0,13.1552,13.1619,13.1285,13.1352,141058.0
2020-01-13 13:30:00,19.65,19.66,19.64,19.65,48584.0,13.1285,13.1352,13.1218,13.1285,48584.0
2020-01-13 14:00:00,19.65,19.67,19.64,19.67,139726.0,13.1285,13.1418,13.1218,13.1418,139726.0
2020-01-13 14:30:00,19.66,19.68,19.66,19.66,95007.0,13.1352,13.1485,13.1352,13.1352,95007.0
2020-01-13 15:00:00,19.67,19.68,19.66,19.67,100732.0,13.1418,13.1485,13.1352,13.1418,100732.0
2020-01-13 15:30:00,19.67,19.7,19.66,19.69,258648.0,13.1418,13.1619,13.1352,13.1552,258648.0
2020-01-14 09:30:00,20.21,20.26,20.13,20.23,612471.0,13.5026,13.536,13.4492,13.516,612471.0
2020-01-14 10:00:00,20.23,20.27,20.2,20.26,476811.0,13.516,13.5427,13.4959,13.536,476811.0
2020-01-14 10:30:00,20.26,20.28,20.23,20.24,177895.0,13.536,13.5494,13.516,13.5227,177895.0
2020-01-14 11:00:00,20.24,20.36,20.24,20.34,386509.0,13.5227,13.6028,13.5227,13.5895,386509.0
2020-01-14 11:30:00,20.35,20.42,20.33,20.42,526577.0,13.5962,13.6429,13.5828,13.6429,526577.0
2020-01-14 12:00:00,20.41,20.44,20.41,20.42,209732.0,13.6362,13.6563,13.6362,13.6429,209732.0
2020-01-14 12:30:00,20.42,20.45,20.41,20.43,148850.0,13.6429,13.663,13.6362,13.6496,148850.0
2020-01-14 13:00:00,20.43,20.45,20.42,20.43,126873.0,13.6496,13.663,13.6429,13.6496,126873.0
2020-01-14 13:30:00,20.43,20.46,20.4,20.42,167455.0,13.6496,13.6696,13.6296,13.6429,167455.0
2020-01-14 14:00:00,20.43,20.43,20.34,20.35,294886.0,13.6496,13.6496,13.5895,13.5962,294886.0
2020-01-14 14:30:00,20.34,20.36,20.33,20.36,83110.0,13.5895,13.6028,13.5828,13.6028,83110.0
2020-01-14 15:00:00,20.35,20.4,20.34,20.37,218066.0,13.5962,13.6296,13.5895,13.6095,218066.0
2020-01-14 15:30:00,20.38,20.39,20.32,20.37,681247.0,13.6162,13.6229,13.5761,13.6095,681247.0
2020-01-15 09:30:00,20.4,20.48,20.39,20.48,413041.0,13.6296,13.683,13.6229,13.683,413041.0
2020-01-15 10:00:00,20.48,20.49,20.44,20.47,117713.0,13.683,13.6897,13.6563,13.6763,117713.0
2020-01-15 10:30:00,20.46,20.5,20.42,20.5,131121.0,13.6696,13.6964,13.6429,13.6964,131121.0
2020-01-15 11:00:00,20.5,20.5,20.47,20.48,67871.0,13.6964,13.6964,13.6763,13.683,67871.0
2020-01-15 11:30:00,20.48,20.53,20.47,20.48,96343.0,13.683,13.7164,13.6763,13.683,96343.0
2020-01-15 12:00:00,20.47,20.49,20.46,20.46,65159.0,13.6763,13.6897,13.6696,13.6696,65159.0
2020-01-15 12:30:00,20.46,20.47,20.44,20.44,45225.0,13.6696,13.6763,13.6563,13.6563,45225.0
2020-01-15 13:00:00,20.45,20.46,20.42,20.44,52076.0,13.663,13.6696,13.6429,13.6563,52076.0
2020-01-15 13:30:00,20.44,20.44,20.42,20.43,78937.0,13.6563,13.6563,13.6429,13.6496,78937.0
2020-01-15 14:00:00,20.43,20.45,20.42,20.45,89591.0,13.6496,13.663,13.6429,13.663,89591.0
2020-01-15 14:30:00,20.44,20.45,20.41,20.42,116753.0,13.6563,13.663,13.6362,13.6429,116753.0
2020-01-15 15:00:00,20.42,20.43,20.41,20.43,159259.0,13.6429,13.6496,13.6362,13.6496,159259.0
2020-01-15 15:30:00,20.43,20.43,20.4,20.42,400420.0,13.6496,13.6496,13.6296,13.6429,400420.0
2020-01-16 09:30:00,20.37,20.38,20.24,20.26,240906.0,13.6095,13.6162,13.5227,13.536,240906.0
2020-01-16 10:00:00,20.26,20.3,20.22,20.27,205830.0,13.536,13.5627,13.5093,13.5427,205830.0
2020-01-16 10:30:00,20.27,20.32,20.25,20.31,114538.0,13.5427,13.5761,13.5293,13.5694,114538.0
2020-01-16 11:00:00,20.3,20.34,20.29,20.3,155510.0,13.5627,13.5895,13.5561,13.5627,155510.0
2020-01-16 11:30:00,20.3,20.33,20.29,20.29,109800.0,13.5627,13.5828,13.5561,13.5561,109800.0
2020-01-16 12:00:00,20.29,20.29,20.28,20.29,41914.0,13.5561,13.5561,13.5494,13.5561,41914.0
2020-01-16 12:30:00,20.29,20.3,20.26,20.26,97929.0,13.5561,13.5627,13.536,13.536,97929.0
2020-01-16 13:00:00,20.26,20.26,20.22,20.23,274374.0,13.536,13.536,13.5093,13.516,274374.0
2020-01-16 13:30:00,20.23,20.24,20.22,20.22,199589.0,13.516,13.5227,13.5093,13.5093,199589.0
2020-01-16 14:00:00,20.23,20.29,20.21,20.29,293377.0,13.516,13.5561,13.5026,13.5561,293377.0
2020-01-16 14:30:00,20.29,20.31,20.27,20.3,125813.0,13.5561,13.5694,13.5427,13.5627,125813.0
2020-01-16 15:00:00,20.3,20.31,20.28,20.28,123728.0,13.5627,13.5694,13.5494,13.5494,123728.0
2020-01-16 15:30:00,20.29,20.3,20.28,20.29,295114.0,13.5561,13.5627,13.5494,13.5561,295114.0
2020-01-17 09:30:00,20.17,20.19,20.1,20.11,249659.0,13.4759,13.4893,13.4291,13.4358,249659.0
2020-01-17 10:00:00,20.11,20.12,20.06,20.11,203290.0,13.4358,13.4425,13.4024,13.4358,203290.0
2020-01-17 10:30:00,20.11,20.11,20.04,20.11,117010.0,13.4358,13.4358,13.389,13.4358,117010.0
2020-01-17 11:00:00,20.1,20.12,20.07,20.12,129036.0,13.4291,13.4425,13.4091,13.4425,129036.0
2020-01-17 11:30:00,20.11,20.12,20.02,20.03,206549.0,13.4358,13.4425,13.3757,13.3824,206549.0
2020-01-17 12:00:00,20.03,20.03,20.0,20.02,87786.0,13.3824,13.3824,13.3623,13.3757,87786.0
2020-01-17 12:30:00,20.02,20.02,20.0,20.01,83664.0,13.3757,13.3757,13.3623,13.369,83664.0
2020-01-17 13:00:00,20.0,20.01,19.98,19.99,110255.0,13.3623,13.369,13.3489,13.3556,110255.0
2020-01-17 13:30:00,20.0,20.0,19.97,19.98,131616.0,13.3623,13.3623,13.3423,13.3489,131616.0
2020-01-17 14:00:00,19.98,20.0,19.97,19.98,127419.0,13.3489,13.3623,13.3423,13.3489,127419.0
2020-01-17 14:30:00,19.98,20.02,19.97,20.01,223099.0,13.3489,13.3757,13.3423,13.369,223099.0
2020-01-17 15:00:00,20.0,20.04,19.99,20.04,154685.0,13.3623,13.389,13.3556,13.389,154685.0
2020-01-17 15:30:00,20.04,20.09,20.03,20.07,326064.0,13.389,13.4224,13.3824,13.4091,326064.0
2020-01-21 09:30:00,20.21,20.22,20.11,20.16,355088.0,13.5026,13.5093,13.4358,13.4692,355088.0
2020-01-21 10:00:00,20.15,20.18,20.12,20.17,221148.0,13.4625,13.4826,13.4425,13.4759,221148.0
2020-01-21 10:30:00,20.17,20.2,20.14,20.17,170269.0,13.4759,13.4959,13.4558,13.4759,170269.0
2020-01-21 11:00:00,20.17,20.2,20.16,20.17,161466.0,13.4759,13.4959,13.4692,13.4759,161466.0
2020-01-21 11:30:00,20.17,20.21,20.14,20.21,167825.0,13.4759,13.5026,13.4558,13.5026,167825.0
2020-01-21 12:00:00,20.21,20.21,20.19,20.21,54900.0,13.5026,13.5026,13.4893,13.5026,54900.0
2020-01-21 12:30:00,20.21,20.21,20.18,20.2,67777.0,13.5026,13.5026,13.4826,13.4959,67777.0
2020-01-21 13:00:00,20.2,20.21,20.17,20.18,78818.0,13.4959,13.5026,13.4759,13.4826,78818.0
2020-01-21 13:30:00,20.18,20.18,20.14,20.16,102694.0,13.4826,13.4826,13.4558,13.4692,102694.0
2020-01-21 14:00:00,20.16,20.16,20.13,20.15,116698.0,13.4692,13.4692,13.4492,13.4625,116698.0
2020-01-21 14:30:00,20.16,20.21,20.15,20.19,182223.0,13.4692,13.5026,13.4625,13.4893,182223.0
2020-01-21 15:00:00,20.19,20.19,20.15,20.18,148738.0,13.4893,13.4893,13.4625,13.4826,148738.0
2020-01-21 15:30:00,20.18,20.2,20.15,20.16,252197.0,13.4826,13.4959,13.4625,13.4692,252197.0
2020-01-22 09:30:00,20.14,20.17,20.05,20.06,364796.0,13.4558,13.4759,13.3957,13.4024,364796.0
2020-01-22 10:00:00,20.06,20.12,20.06,20.12,321550.0,13.4024,13.4425,13.4024,13.4425,321550.0
2020-01-22 10:30:00,20.12,20.15,20.09,20.09,344120.0,13.4425,13.4625,13.4224,13.4224,344120.0
2020-01-22 11:00:00,20.1,20.1,20.02,20.02,226462.0,13.4291,13.4291,13.3757,13.3757,226462.0
2020-01-22 11:30:00,20.03,20.03,19.96,19.98,149004.0,13.3824,13.3824,13.3356,13.3489,149004.0
2020-01-22 12:00:00,19.98,19.98,19.93,19.96,127261.0,13.3489,13.3489,13.3155,13.3356,127261.0
2020-01-22 12:30:00,19.96,19.97,19.92,19.94,114679.0,13.3356,13.3423,13.3089,13.3222,114679.0
2020-01-22 13:00:00,19.94,19.94,19.92,19.94,63844.0,13.3222,13.3222,13.3089,13.3222,63844.0
2020-01-22 13:30:00,19.94,19.96,19.92,19.94,161700.0,13.3222,13.3356,13.3089,13.3222,161700.0
2020-01-22 14:00:00,19.94,19.94,19.92,19.94,94581.0,13.3222,13.3222,13.3089,13.3222,94581.0
2020-01-22 14:30:00,19.94,19.95,19.93,19.95,81536.0,13.3222,13.3289,13.3155,13.3289,81536.0
2020-01-22 15:00:00,19.95,19.95,19.91,19.93,198252.0,13.3289,13.3289,13.3022,13.3155,198252.0
2020-01-22 15:30:00,19.93,19.95,19.92,19.94,312768.0,13.3155,13.3289,13.3089,13.3222,312768.0
2020-01-23 09:30:00,20.18,20.19,20.04,20.14,544812.0,13.4826,13.4893,13.389,13.4558,544812.0
2020-01-23 10:00:00,20.14,20.19,20.13,20.19,200681.0,13.4558,13.4893,13.4492,13.4893,200681.0
2020-01-23 10:30:00,20.19,20.19,20.09,20.13,186311.0,13.4893,13.4893,13.4224,13.4492,186311.0
2020-01-23 11:00:00,20.12,20.15,20.09,20.12,188999.0,13.4425,13.4625,13.4224,13.4425,188999.0
2020-01-23 11:30:00,20.12,20.16,20.11,20.14,130418.0,13.4425,13.4692,13.4358,13.4558,130418.0
2020-01-23 12:00:00,20.14,20.16,20.13,20.16,56660.0,13.4558,13.4692,13.4492,13.4692,56660.0
2020-01-23 12:30:00,20.16,20.19,20.15,20.18,88898.0,13.4692,13.4893,13.4625,13.4826,88898.0
2020-01-23 13:00:00,20.18,20.19,20.16,20.17,89714.0,13.4826,13.4893,13.4692,13.4759,89714.0
2020-01-23 13:30:00,20.18,20.24,20.16,20.23,148349.0,13.4826,13.5227,13.4692,13.516,148349.0
2020-01-23 14:00:00,20.24,20.26,20.23,20.25,76567.0,13.5227,13.536,13.516,13.5293,76567.0
2020-01-23 14:30:00,20.26,20.28,20.25,20.28,55664.0,13.536,13.5494,13.5293,13.5494,55664.0
2020-01-23 15:00:00,20.27,20.29,20.26,20.29,199620.0,13.5427,13.5561,13.536,13.5561,199620.0
2020-01-23 15:30:00,20.29,20.31,20.27,20.28,261313.0,13.5561,13.5694,13.5427,13.5494,261313.0
2020-01-24 09:30:00,20.4,20.4,20.31,20.37,405736.0,13.6296,13.6296,13.5694,13.6095,405736.0
2020-01-24 10:00:00,20.38,20.38,20.25,20.25,631286.0,13.6162,13.6162,13.5293,13.5293,631286.0
2020-01-24 10:30:00,20.26,20.34,20.24,20.33,312822.0,13.536,13.5895,13.5227,13.5828,312822.0
2020-01-24 11:00:00,20.32,20.41,20.32,20.39,346477.0,13.5761,13.6362,13.5761,13.6229,346477.0
2020-01-24 11:30:00,20.39,20.42,20.32,20.33,226110.0,13.6229,13.6429,13.5761,13.5828,226110.0
2020-01-24 12:00:00,20.32,20.33,20.28,20.32,224521.0,13.5761,13.5828,13.5494,13.5761,224521.0
2020-01-24 12:30:00,20.33,20.34,20.3,20.32,121039.0,13.5828,13.5895,13.5627,13.5761,121039.0
2020-01-24 13:00:00,20.32,20.33,20.29,20.3,80681.0,13.5761,13.5828,13.5561,13.5627,80681.0
2020-01-24 13:30:00,20.3,20.3,20.27,20.28,111259.0,13.5627,13.5627,13.5427,13.5494,111259.0
2020-01-24 14:00:00,20.28,20.28,20.23,20.26,153892.0,13.5494,13.5494,13.516,13.536,153892.0
2020-01-24 14:30:00,20.26,20.34,20.25,20.34,303878.0,13.536,13.5895,13.5293,13.5895,303878.0
2020-01-24 15:00:00,20.34,20.38,20.33,20.36,124574.0,13.5895,13.6162,13.5828,13.6028,124574.0
2020-01-24 15:30:00,20.35,20.42,20.34,20.41,1019213.0,13.5962,13.6429,13.5895,13.6362,1019213.0
2020-01-27 09:30:00,20.17,20.2,20.12,20.17,414427.0,13.4759,13.4959,13.4425,13.4759,414427.0
2020-01-27 10:00:00,20.17,20.17,20.08,20.12,187381.0,13.4759,13.4759,13.4158,13.4425,187381.0
2020-01-27 10:30:00,20.12,20.12,19.96,20.04,276253.0,13.4425,13.4425,13.3356,13.389,276253.0
2020-01-27 11:00:00,20.03,20.08,20.02,20.05,265210.0,13.3824,13.4158,13.3757,13.3957,265210.0
2020-01-27 11:30:00,20.05,20.11,20.04,20.05,184442.0,13.3957,13.4358,13.389,13.3957,184442.0
2020-01-27 12:00:00,20.05,20.09,20.04,20.07,81652.0,13.3957,13.4224,13.389,13.4091,81652.0
2020-01-27 12:30:00,20.07,20.09,20.05,20.09,212666.0,13.4091,13.4224,13.3957,13.4224,212666.0
2020-01-27 13:00:00,20.09,20.09,20.06,20.07,98372.0,13.4224,13.4224,13.4024,13.4091,98372.0
2020-01-27 13:30:00,20.07,20.09,20.05,20.07,87106.0,13.4091,13.4224,13.3957,13.4091,87106.0
2020-01-27 14:00:00,20.07,20.09,20.04,20.09,108959.0,13.4091,13.4224,13.389,13.4224,108959.0
2020-01-27 14:30:00,20.08,20.12,20.07,20.11,162022.0,13.4158,13.4425,13.4091,13.4358,162022.0
2020-01-27 15:00:00,20.12,20.13,20.1,20.12,76323.0,13.4425,13.4492,13.4291,13.4425,76323.0
2020-01-27 15:30:00,20.12,20.12,20.07,20.08,437653.0,13.4425,13.4425,13.4091,13.4158,437653.0
2020-01-28 09:30:00,20.19,20.25,20.18,20.23,244407.0,13.4893,13.5293,13.4826,13.516,244407.0
2020-01-28 10:00:00,20.24,20.27,20.2,20.23,100122.0,13.5227,13.5427,13.4959,13.516,100122.0
2020-01-28 10:30:00,20.23,20.3,20.22,20.25,238635.0,13.516,13.5627,13.5093,13.5293,238635.0
2020-01-28 11:00:00,20.25,20.3,20.24,20.3,157700.0,13.5293,13.5627,13.5227,13.5627,157700.0
2020-01-28 11:30:00,20.3,20.32,20.29,20.3,121571.0,13.5627,13.5761,13.5561,13.5627,121571.0
2020-01-28 12:00:00,20.31,20.35,20.28,20.34,114272.0,13.5694,13.5962,13.5494,13.5895,114272.0
2020-01-28 12:30:00,20.34,20.37,20.33,20.35,111031.0,13.5895,13.6095,13.5828,13.5962,111031.0
2020-01-28 13:00:00,20.35,20.36,20.32,20.34,49265.0,13.5962,13.6028,13.5761,13.5895,49265.0
2020-01-28 13:30:00,20.34,20.34,20.31,20.34,36401.0,13.5895,13.5895,13.5694,13.5895,36401.0
2020-01-28 14:00:00,20.34,20.34,20.31,20.32,92439.0,13.5895,13.5895,13.5694,13.5761,92439.0
2020-01-28 14:30:00,20.32,20.32,20.28,20.29,137497.0,13.5761,13.5761,13.5494,13.5561,137497.0
2020-01-28 15:00:00,20.29,20.31,20.28,20.3,133505.0,13.5561,13.5694,13.5494,13.5627,133505.0
2020-01-28 15:30:00,20.3,20.33,20.29,20.32,322158.0,13.5627,13.5828,13.5561,13.5761,322158.0
2020-01-29 09:30:00,20.21,20.26,20.15,20.15,239949.0,13.5026,13.536,13.4625,13.4625,239949.0
2020-01-29 10:00:00,20.15,20.21,20.11,20.2,148198.0,13.4625,13.5026,13.4358,13.4959,148198.0
2020-01-29 10:30:00,20.2,20.24,20.18,20.21,130084.0,13.4959,13.5227,13.4826,13.5026,130084.0
2020-01-29 11:00:00,20.21,20.24,20.19,20.21,175077.0,13.5026,13.5227,13.4893,13.5026,175077.0
2020-01-29 11:30:00,20.2,20.22,20.16,20.19,197355.0,13.4959,13.5093,13.4692,13.4893,197355.0
2020-01-29 12:00:00,20.19,20.19,20.16,20.17,46477.0,13.4893,13.4893,13.4692,13.4759,46477.0
2020-01-29 12:30:00,20.16,20.18,20.13,20.18,105025.0,13.4692,13.4826,13.4492,13.4826,105025.0
2020-01-29 13:00:00,20.18,20.22,20.17,20.21,54166.0,13.4826,13.5093,13.4759,13.5026,54166.0
2020-01-29 13:30:00,20.21,20.22,20.18,20.22,82529.0,13.5026,13.5093,13.4826,13.5093,82529.0
2020-01-29 14:00:00,20.22,20.22,20.18,20.22,72762.0,13.5093,13.5093,13.4826,13.5093,72762.0
2020-01-29 14:30:00,20.21,20.24,20.2,20.22,72951.0,13.5026,13.5227,13.4959,13.5093,72951.0
2020-01-29 15:00:00,20.23,20.23,20.19,20.21,99684.0,13.516,13.516,13.4893,13.5026,99684.0
2020-01-29 15:30:00,20.21,20.21,20.13,20.16,506425.0,13.5026,13.5026,13.4492,13.4692,506425.0
2020-01-30 09:30:00,19.61,19.7,19.51,19.64,577623.0,13.1017,13.1619,13.0349,13.1218,577623.0
2020-01-30 10:00:00,19.63,19.68,19.56,19.63,300188.0,13.1151,13.1485,13.0683,13.1151,300188.0
2020-01-30 10:30:00,19.63,19.68,19.61,19.67,314630.0,13.1151,13.1485,13.1017,13.1418,314630.0
2020-01-30 11:00:00,19.67,19.7,19.66,19.66,362652.0,13.1418,13.1619,13.1352,13.1352,362652.0
2020-01-30 11:30:00,19.67,19.74,19.63,19.72,264478.0,13.1418,13.1886,13.1151,13.1752,264478.0
2020-01-30 12:00:00,19.71,19.73,19.69,19.7,103090.0,13.1686,13.1819,13.1552,13.1619,103090.0
2020-01-30 12:30:00,19.7,19.71,19.65,19.66,92000.0,13.1619,13.1686,13.1285,13.1352,92000.0
2020-01-30 13:00:00,19.67,19.69,19.66,19.68,41361.0,13.1418,13.1552,13.1352,13.1485,41361.0
2020-01-30 13:30:00,19.69,19.71,19.66,19.67,185283.0,13.1552,13.1686,13.1352,13.1418,185283.0
2020-01-30 14:00:00,19.67,19.7,19.67,19.68,83314.0,13.1418,13.1619,13.1418,13.1485,83314.0
2020-01-30 14:30:00,19.68,19.72,19.67,19.71,154303.0,13.1485,13.1752,13.1418,13.1686,154303.0
2020-01-30 15:00:00,19.71,19.73,19.69,19.71,123553.0,13.1686,13.1819,13.1552,13.1686,123553.0
2020-01-30 15:30:00,19.71,19.77,19.71,19.77,269045.0,13.1686,13.2086,13.1686,13.2086,269045.0
2020-01-31 09:30:00,19.67,19.7,19.62,19.68,187076.0,13.1418,13.1619,13.1084,13.1485,187076.0
2020-01-31 10:00:00,19.68,19.69,19.6,19.64,95161.0,13.1485,13.1552,13.0951,13.1218,95161.0
2020-01-31 10:30:00,19.65,19.66,19.59,19.64,104817.0,13.1285,13.1352,13.0884,13.1218,104817.0
2020-01-31 11:00:00,19.63,19.71,19.61,19.67,134848.0,13.1151,13.1686,13.1017,13.1418,134848.0
2020-01-31 11:30:00,19.66,19.67,19.62,19.66,61501.0,13.1352,13.1418,13.1084,13.1352,61501.0
2020-01-31 12:00:00,19.67,19.68,19.65,19.68,36649.0,13.1418,13.1485,13.1285,13.1485,36649.0
2020-01-31 12:30:00,19.68,19.68,19.6,19.63,65091.0,13.1485,13.1485,13.0951,13.1151,65091.0
2020-01-31 13:00:00,19.64,19.64,19.61,19.63,56156.0,13.1218,13.1218,13.1017,13.1151,56156.0
2020-01-31 13:30:00,19.62,19.62,19.57,19.59,79131.0,13.1084,13.1084,13.075,13.0884,79131.0
2020-01-31 14:00:00,19.59,19.64,19.58,19.61,88130.0,13.0884,13.1218,13.0817,13.1017,88130.0
2020-01-31 14:30:00,19.62,19.64,19.6,19.64,68848.0,13.1084,13.1218,13.0951,13.1218,68848.0
2020-01-31 15:00:00,19.64,19.64,19.56,19.57,103511.0,13.1218,13.1218,13.0683,13.075,103511.0
2020-01-31 15:30:00,19.57,19.63,19.54,19.6,335454.0,13.075,13.1151,13.055,13.0951,335454.0
2020-02-03 09:30:00,19.58,19.62,19.52,19.54,266149.0,13.0817,13.1084,13.0416,13.055,266149.0
2020-02-03 10:00:00,19.55,19.74,19.53,19.7,210150.0,13.0617,13.1886,13.0483,13.1619,210150.0
2020-02-03 10:30:00,19.71,19.72,19.63,19.65,108957.0,13.1686,13.1752,13.1151,13.1285,108957.0
2020-02-03 11:00:00,19.66,19.7,19.62,19.63,105448.0,13.1352,13.1619,13.1084,13.1151,105448.0
2020-02-03 11:30:00,19.63,19.63,19.54,19.55,91371.0,13.1151,13.1151,13.055,13.0617,91371.0
2020-02-03 12:00:00,19.55,19.59,19.54,19.57,49804.0,13.0617,13.0884,13.055,13.075,49804.0
2020-02-03 12:30:00,19.57,19.59,19.55,19.58,88662.0,13.075,13.0884,13.0617,13.0817,88662.0
2020-02-03 13:00:00,19.58,19.59,19.54,19.55,73269.0,13.0817,13.0884,13.055,13.0617,73269.0
2020-02-03 13:30:00,19.55,19.58,19.54,19.55,81555.0,13.0617,13.0817,13.055,13.0617,81555.0
2020-02-03 14:00:00,19.55,19.57,19.55,19.55,77613.0,13.0617,13.075,13.0617,13.0617,77613.0
2020-02-03 14:30:00,19.56,19.59,19.55,19.59,88398.0,13.0683,13.0884,13.0617,13.0884,88398.0
2020-02-03 15:00:00,19.58,19.62,19.58,19.62,98438.0,13.0817,13.1084,13.0817,13.1084,98438.0
2020-02-03 15:30:00,19.62,19.62,19.57,19.58,283697.0,13.1084,13.1084,13.075,13.0817,283697.0
2020-02-04 09:30:00,19.78,19.78,19.66,19.67,351746.0,13.2153,13.2153,13.1352,13.1418,351746.0
2020-02-04 10:00:00,19.67,19.76,19.67,19.76,277654.0,13.1418,13.202,13.1418,13.202,277654.0
2020-02-04 10:30:00,19.75,19.77,19.7,19.71,395749.0,13.1953,13.2086,13.1619,13.1686,395749.0
2020-02-04 11:00:00,19.71,19.72,19.63,19.63,370523.0,13.1686,13.1752,13.1151,13.1151,370523.0
2020-02-04 11:30:00,19.64,19.73,19.59,19.7,237581.0,13.1218,13.1819,13.0884,13.1619,237581.0
2020-02-04 12:00:00,19.69,19.73,19.66,19.71,113078.0,13.1552,13.1819,13.1352,13.1686,113078.0
2020-02-04 12:30:00,19.71,19.71,19.64,19.64,54082.0,13.1686,13.1686,13.1218,13.1218,54082.0
2020-02-04 13:00:00,19.65,19.65,19.6,19.62,102160.0,13.1285,13.1285,13.0951,13.1084,102160.0
2020-02-04 13:30:00,19.62,19.62,19.58,19.61,113875.0,13.1084,13.1084,13.0817,13.1017,113875.0
2020-02-04 14:00:00,19.61,19.66,19.6,19.66,203406.0,13.1017,13.1352,13.0951,13.1352,203406.0
2020-02-04 14:30:00,19.65,19.66,19.65,19.66,73775.0,13.1285,13.1352,13.1285,13.1352,73775.0
2020-02-04 15:00:00,19.66,19.66,19.63,19.65,93861.0,13.1352,13.1352,13.1151,13.1285,93861.0
2020-02-04 15:30:00,19.64,19.65,19.62,19.63,321240.0,13.1218,13.1285,13.1084,13.1151,321240.0
2020-02-05 09:30:00,19.3,19.35,19.18,19.2,738014.0,12.8946,12.928,12.8145,12.8278,738014.0
2020-02-05 10:00:00,19.2,19.22,19.13,19.14,788190.0,12.8278,12.8412,12.781,12.7877,788190.0
2020-02-05 10:30:00,19.15,19.2,19.06,19.09,600627.0,12.7944,12.8278,12.7343,12.7543,600627.0
2020-02-05 11:00:00,19.1,19.13,19.06,19.09,300096.0,12.761,12.781,12.7343,12.7543,300096.0
2020-02-05 11:30:00,19.09,19.09,18.92,18.93,444518.0,12.7543,12.7543,12.6407,12.6474,444518.0
2020-02-05 12:00:00,18.94,18.96,18.92,18.93,181063.0,12.6541,12.6675,12.6407,12.6474,181063.0
2020-02-05 12:30:00,18.93,18.94,18.88,18.93,195435.0,12.6474,12.6541,12.614,12.6474,195435.0
2020-02-05 13:00:00,18.93,18.93,18.84,18.85,338120.0,12.6474,12.6474,12.5873,12.594,338120.0
2020-02-05 13:30:00,18.85,18.86,18.78,18.84,374322.0,12.594,12.6007,12.5472,12.5873,374322.0
2020-02-05 14:00:00,18.83,18.92,18.81,18.91,220822.0,12.5806,12.6407,12.5673,12.6341,220822.0
2020-02-05 14:30:00,18.9,18.92,18.89,18.9,181019.0,12.6274,12.6407,12.6207,12.6274,181019.0
2020-02-05 15:00:00,18.9,18.93,18.89,18.93,209683.0,12.6274,12.6474,12.6207,12.6474,209683.0
2020-02-05 15:30:00,18.93,18.95,18.91,18.94,588254.0,12.6474,12.6608,12.6341,12.6541,588254.0
2020-02-06 09:30:00,19.35,19.48,19.32,19.43,756702.0,12.928,13.0149,12.908,12.9815,756702.0
2020-02-06 10:00:00,19.43,19.52,19.43,19.44,335920.0,12.9815,13.0416,12.9815,12.9882,335920.0
2020-02-06 10:30:00,19.44,19.53,19.43,19.52,272485.0,12.9882,13.0483,12.9815,13.0416,272485.0
2020-02-06 11:00:00,19.52,19.52,19.45,19.48,280701.0,13.0416,13.0416,12.9948,13.0149,280701.0
2020-02-06 11:30:00,19.47,19.51,19.46,19.46,150412.0,13.0082,13.0349,13.0015,13.0015,150412.0
2020-02-06 12:00:00,19.47,19.51,19.47,19.49,88378.0,13.0082,13.0349,13.0082,13.0216,88378.0
2020-02-06 12:30:00,19.49,19.53,19.48,19.53,66430.0,13.0216,13.0483,13.0149,13.0483,66430.0
2020-02-06 13:00:00,19.53,19.56,19.51,19.52,123375.0,13.0483,13.0683,13.0349,13.0416,123375.0
2020-02-06 13:30:00,19.52,19.56,19.49,19.55,109319.0,13.0416,13.0683,13.0216,13.0617,109319.0
2020-02-06 14:00:00,19.55,19.57,19.52,19.55,137603.0,13.0617,13.075,13.0416,13.0617,137603.0
2020-02-06 14:30:00,19.55,19.57,19.54,19.56,138793.0,13.0617,13.075,13.055,13.0683,138793.0
2020-02-06 15:00:00,19.55,19.56,19.53,19.54,150062.0,13.0617,13.0683,13.0483,13.055,150062.0
2020-02-06 15:30:00,19.53,19.57,19.53,19.55,439916.0,13.0483,13.075,13.0483,13.0617,439916.0
2020-02-07 09:30:00,19.93,19.95,19.85,19.86,835554.0,13.3155,13.3289,13.2621,13.2688,835554.0
2020-02-07 10:00:00,19.86,19.87,19.76,19.77,415928.0,13.2688,13.2755,13.202,13.2086,415928.0
2020-02-07 10:30:00,19.77,19.82,19.72,19.76,587002.0,13.2086,13.242,13.1752,13.202,587002.0
2020-02-07 11:00:00,19.76,19.78,19.68,19.69,446113.0,13.202,13.2153,13.1485,13.1552,446113.0
2020-02-07 11:30:00,19.69,19.74,19.67,19.74,258736.0,13.1552,13.1886,13.1418,13.1886,258736.0
2020-02-07 12:00:00,19.73,19.79,19.73,19.78,172352.0,13.1819,13.222,13.1819,13.2153,172352.0
2020-02-07 12:30:00,19.78,19.8,19.77,19.78,124965.0,13.2153,13.2287,13.2086,13.2153,124965.0
2020-02-07 13:00:00,19.79,19.79,19.77,19.77,108217.0,13.222,13.222,13.2086,13.2086,108217.0
2020-02-07 13:30:00,19.78,19.78,19.73,19.74,70722.0,13.2153,13.2153,13.1819,13.1886,70722.0
2020-02-07 14:00:00,19.74,19.75,19.7,19.71,164831.0,13.1886,13.1953,13.1619,13.1686,164831.0
2020-02-07 14:30:00,19.71,19.76,19.7,19.71,140581.0,13.1686,13.202,13.1619,13.1686,140581.0
2020-02-07 15:00:00,19.71,19.72,19.68,19.69,134760.0,13.1686,13.1752,13.1485,13.1552,134760.0
2020-02-07 15:30:00,19.69,19.72,19.67,19.7,351205.0,13.1552,13.1752,13.1418,13.1619,351205.0
2020-02-10 09:30:00,19.5,19.54,19.43,19.47,439216.0,13.0283,13.055,12.9815,13.0082,439216.0
2020-02-10 10:00:00,19.47,19.48,19.4,19.41,323325.0,13.0082,13.0149,12.9614,12.9681,323325.0
2020-02-10 10:30:00,19.4,19.42,19.36,19.37,154559.0,12.9614,12.9748,12.9347,12.9414,154559.0
2020-02-10 11:00:00,19.37,19.39,19.3,19.34,179509.0,12.9414,12.9548,12.8946,12.9214,179509.0
2020-02-10 11:30:00,19.35,19.35,19.31,19.34,142838.0,12.928,12.928,12.9013,12.9214,142838.0
2020-02-10 12:00:00,19.34,19.34,19.31,19.32,54731.0,12.9214,12.9214,12.9013,12.908,54731.0
2020-02-10 12:30:00,19.32,19.32,19.3,19.31,47419.0,12.908,12.908,12.8946,12.9013,47419.0
2020-02-10 13:00:00,19.32,19.32,19.28,19.3,92289.0,12.908,12.908,12.8813,12.8946,92289.0
2020-02-10 13:30:00,19.3,19.3,19.27,19.29,52460.0,12.8946,12.8946,12.8746,12.8879,52460.0
2020-02-10 14:00:00,19.3,19.31,19.29,19.31,52818.0,12.8946,12.9013,12.8879,12.9013,52818.0
2020-02-10 14:30:00,19.31,19.33,19.3,19.32,52215.0,12.9013,12.9147,12.8946,12.908,52215.0
2020-02-10 15:00:00,19.33,19.35,19.29,19.34,184759.0,12.9147,12.928,12.8879,12.9214,184759.0
2020-02-10 15:30:00,19.34,19.34,19.32,19.34,165043.0,12.9214,12.9214,12.908,12.9214,165043.0
2020-02-11 09:30:00,19.4,19.52,19.4,19.48,289482.0,12.9614,13.0416,12.9614,13.0149,289482.0
2020-02-11 10:00:00,19.48,19.49,19.42,19.46,289128.0,13.0149,13.0216,12.9748,13.0015,289128.0
2020-02-11 10:30:00,19.46,19.47,19.38,19.39,182477.0,13.0015,13.0082,12.9481,12.9548,182477.0
2020-02-11 11:00:00,19.39,19.45,19.39,19.44,99199.0,12.9548,12.9948,12.9548,12.9882,99199.0
2020-02-11 11:30:00,19.44,19.45,19.39,19.42,104151.0,12.9882,12.9948,12.9548,12.9748,104151.0
2020-02-11 12:00:00,19.42,19.44,19.41,19.43,112029.0,12.9748,12.9882,12.9681,12.9815,112029.0
2020-02-11 12:30:00,19.43,19.43,19.37,19.39,120685.0,12.9815,12.9815,12.9414,12.9548,120685.0
2020-02-11 13:00:00,19.4,19.4,19.39,19.39,42596.0,12.9614,12.9614,12.9548,12.9548,42596.0
2020-02-11 13:30:00,19.39,19.4,19.38,19.4,43560.0,12.9548,12.9614,12.9481,12.9614,43560.0
2020-02-11 14:00:00,19.4,19.41,19.38,19.39,95882.0,12.9614,12.9681,12.9481,12.9548,95882.0
2020-02-11 14:30:00,19.39,19.41,19.39,19.41,124715.0,12.9548,12.9681,12.9548,12.9681,124715.0
2020-02-11 15:00:00,19.41,19.41,19.37,19.38,134185.0,12.9681,12.9681,12.9414,12.9481,134185.0
2020-02-11 15:30:00,19.38,19.39,19.36,19.39,304597.0,12.9481,12.9548,12.9347,12.9548,304597.0
2020-02-12 09:30:00,19.72,19.73,19.63,19.68,282187.0,13.1752,13.1819,13.1151,13.1485,282187.0
2020-02-12 10:00:00,19.68,19.7,19.65,19.67,166906.0,13.1485,13.1619,13.1285,13.1418,166906.0
2020-02-12 10:30:00,19.68,19.7,19.66,19.68,223313.0,13.1485,13.1619,13.1352,13.1485,223313.0
2020-02-12 11:00:00,19.67,19.77,19.66,19.76,260508.0,13.1418,13.2086,13.1352,13.202,260508.0
2020-02-12 11:30:00,19.76,19.77,19.71,19.71,128633.0,13.202,13.2086,13.1686,13.1686,128633.0
2020-02-12 12:00:00,19.72,19.72,19.68,19.71,88272.0,13.1752,13.1752,13.1485,13.1686,88272.0
2020-02-12 12:30:00,19.71,19.75,19.69,19.75,70748.0,13.1686,13.1953,13.1552,13.1953,70748.0
2020-02-12 13:00:00,19.75,19.75,19.71,19.73,64344.0,13.1953,13.1953,13.1686,13.1819,64344.0
2020-02-12 13:30:00,19.73,19.77,19.73,19.75,86868.0,13.1819,13.2086,13.1819,13.1953,86868.0
2020-02-12 14:00:00,19.75,19.75,19.72,19.73,82517.0,13.1953,13.1953,13.1752,13.1819,82517.0
2020-02-12 14:30:00,19.72,19.73,19.71,19.71,81885.0,13.1752,13.1819,13.1686,13.1686,81885.0
2020-02-12 15:00:00,19.72,19.74,19.71,19.73,219753.0,13.1752,13.1886,13.1686,13.1819,219753.0
2020-02-12 15:30:00,19.73,19.75,19.71,19.73,396352.0,13.1819,13.1953,13.1686,13.1819,396352.0
2020-02-13 09:30:00,19.63,19.66,19.61,19.64,199449.0,13.1151,13.1352,13.1017,13.1218,199449.0
2020-02-13 10:00:00,19.64,19.69,19.61,19.67,147516.0,13.1218,13.1552,13.1017,13.1418,147516.0
2020-02-13 10:30:00,19.67,19.7,19.62,19.7,120959.0,13.1418,13.1619,13.1084,13.1619,120959.0
2020-02-13 11:00:00,19.7,19.73,19.69,19.7,181720.0,13.1619,13.1819,13.1552,13.1619,181720.0
2020-02-13 11:30:00,19.7,19.86,19.69,19.73,301168.0,13.1619,13.2688,13.1552,13.1819,301168.0
2020-02-13 12:00:00,19.73,19.74,19.7,19.71,93367.0,13.1819,13.1886,13.1619,13.1686,93367.0
2020-02-13 12:30:00,19.72,19.73,19.7,19.73,69326.0,13.1752,13.1819,13.1619,13.1819,69326.0
2020-02-13 13:00:00,19.73,19.73,19.68,19.7,146803.0,13.1819,13.1819,13.1485,13.1619,146803.0
2020-02-13 13:30:00,19.7,19.71,19.68,19.68,128500.0,13.1619,13.1686,13.1485,13.1485,128500.0
2020-02-13 14:00:00,19.69,19.71,19.67,19.68,107678.0,13.1552,13.1686,13.1418,13.1485,107678.0
2020-02-13 14:30:00,19.68,19.7,19.66,19.69,126693.0,13.1485,13.1619,13.1352,13.1552,126693.0
2020-02-13 15:00:00,19.7,19.7,19.67,19.7,107682.0,13.1619,13.1619,13.1418,13.1619,107682.0
2020-02-13 15:30:00,19.69,19.7,19.65,19.67,181616.0,13.1552,13.1619,13.1285,13.1418,181616.0
2020-02-14 09:30:00,19.58,19.58,19.49,19.51,195646.0,13.0817,13.0817,13.0216,13.0349,195646.0
2020-02-14 10:00:00,19.52,19.58,19.51,19.53,99287.0,13.0416,13.0817,13.0349,13.0483,99287.0
2020-02-14 10:30:00,19.53,19.57,19.49,19.5,90788.0,13.0483,13.075,13.0216,13.0283,90788.0
2020-02-14 11:00:00,19.49,19.5,19.46,19.48,108057.0,13.0216,13.0283,13.0015,13.0149,108057.0
2020-02-14 11:30:00,19.47,19.51,19.44,19.5,118113.0,13.0082,13.0349,12.9882,13.0283,118113.0
2020-02-14 12:00:00,19.5,19.52,19.45,19.46,97318.0,13.0283,13.0416,12.9948,13.0015,97318.0
2020-02-14 12:30:00,19.45,19.47,19.43,19.45,61498.0,12.9948,13.0082,12.9815,12.9948,61498.0
2020-02-14 13:00:00,19.45,19.47,19.44,19.45,57497.0,12.9948,13.0082,12.9882,12.9948,57497.0
2020-02-14 13:30:00,19.45,19.47,19.45,19.46,40347.0,12.9948,13.0082,12.9948,13.0015,40347.0
2020-02-14 14:00:00,19.46,19.46,19.44,19.46,42609.0,13.0015,13.0015,12.9882,13.0015,42609.0
2020-02-14 14:30:00,19.46,19.46,19.45,19.45,39230.0,13.0015,13.0015,12.9948,12.9948,39230.0
2020-02-14 15:00:00,19.46,19.47,19.45,19.46,110936.0,13.0015,13.0082,12.9948,13.0015,110936.0
2020-02-14 15:30:00,19.46,19.49,19.45,19.47,324637.0,13.0015,13.0216,12.9948,13.0082,324637.0
2020-02-18 09:30:00,19.51,19.62,19.48,19.61,567545.0,13.0349,13.1084,13.0149,13.1017,567545.0
2020-02-18 10:00:00,19.62,20.08,19.59,19.95,3270440.0,13.1084,13.4158,13.0884,13.3289,3270440.0
2020-02-18 10:30:00,19.96,20.15,19.96,20.1,403729.0,13.3356,13.4625,13.3356,13.4291,403729.0
2020-02-18 11:00:00,20.11,20.13,20.06,20.13,237588.0,13.4358,13.4492,13.4024,13.4492,237588.0
2020-02-18 11:30:00,20.13,20.22,20.05,20.11,804555.0,13.4492,13.5093,13.3957,13.4358,804555.0
2020-02-18 12:00:00,20.1,20.15,20.08,20.14,428490.0,13.4291,13.4625,13.4158,13.4558,428490.0
2020-02-18 12:30:00,20.14,20.16,20.1,20.12,424500.0,13.4558,13.4692,13.4291,13.4425,424500.0
2020-02-18 13:00:00,20.12,20.12,20.06,20.1,186080.0,13.4425,13.4425,13.4024,13.4291,186080.0
2020-02-18 13:30:00,20.09,20.11,20.05,20.07,105645.0,13.4224,13.4358,13.3957,13.4091,105645.0
2020-02-18 14:00:00,20.08,20.1,20.05,20.1,116032.0,13.4158,13.4291,13.3957,13.4291,116032.0
2020-02-18 14:30:00,20.09,20.14,20.09,20.13,344942.0,13.4224,13.4558,13.4224,13.4492,344942.0
2020-02-18 15:00:00,20.13,20.13,20.09,20.12,214093.0,13.4492,13.4492,13.4224,13.4425,214093.0
2020-02-18 15:30:00,20.12,20.21,20.1,20.2,785746.0,13.4425,13.5026,13.4291,13.4959,785746.0
2020-02-19 09:30:00,20.15,20.23,20.13,20.22,505926.0,13.4625,13.516,13.4492,13.5093,505926.0
2020-02-19 10:00:00,20.23,20.25,20.13,20.2,405188.0,13.516,13.5293,13.4492,13.4959,405188.0
2020-02-19 10:30:00,20.2,20.21,20.13,20.17,595669.0,13.4959,13.5026,13.4492,13.4759,595669.0
2020-02-19 11:00:00,20.16,20.19,20.14,20.16,324804.0,13.4692,13.4893,13.4558,13.4692,324804.0
2020-02-19 11:30:00,20.15,20.16,20.12,20.14,132751.0,13.4625,13.4692,13.4425,13.4558,132751.0
2020-02-19 12:00:00,20.13,20.16,20.11,20.16,140949.0,13.4492,13.4692,13.4358,13.4692,140949.0
2020-02-19 12:30:00,20.15,20.16,20.1,20.1,114439.0,13.4625,13.4692,13.4291,13.4291,114439.0
2020-02-19 13:00:00,20.11,20.13,20.09,20.13,78995.0,13.4358,13.4492,13.4224,13.4492,78995.0
2020-02-19 13:30:00,20.12,20.13,20.09,20.11,91638.0,13.4425,13.4492,13.4224,13.4358,91638.0
2020-02-19 14:00:00,20.12,20.12,20.08,20.11,88544.0,13.4425,13.4425,13.4158,13.4358,88544.0
2020-02-19 14:30:00,20.11,20.14,20.08,20.08,98826.0,13.4358,13.4558,13.4158,13.4158,98826.0
2020-02-19 15:00:00,20.08,20.09,20.07,20.07,129542.0,13.4158,13.4224,13.4091,13.4091,129542.0
2020-02-19 15:30:00,20.07,20.08,20.04,20.05,324393.0,13.4091,13.4158,13.389,13.3957,324393.0
2020-02-20 09:30:00,20.03,20.04,19.98,20.01,257242.0,13.3824,13.389,13.3489,13.369,257242.0
2020-02-20 10:00:00,20.01,20.08,19.98,20.05,170232.0,13.369,13.4158,13.3489,13.3957,170232.0
2020-02-20 10:30:00,20.05,20.1,20.04,20.1,103871.0,13.3957,13.4291,13.389,13.4291,103871.0
2020-02-20 11:00:00,20.1,20.1,19.93,19.94,148585.0,13.4291,13.4291,13.3155,13.3222,148585.0
2020-02-20 11:30:00,19.95,19.98,19.91,19.96,111989.0,13.3289,13.3489,13.3022,13.3356,111989.0
2020-02-20 12:00:00,19.96,19.96,19.93,19.94,88004.0,13.3356,13.3356,13.3155,13.3222,88004.0
2020-02-20 12:30:00,19.94,19.96,19.9,19.96,81227.0,13.3222,13.3356,13.2955,13.3356,81227.0
2020-02-20 13:00:00,19.96,19.98,19.94,19.94,93591.0,13.3356,13.3489,13.3222,13.3222,93591.0
2020-02-20 13:30:00,19.94,19.95,19.93,19.94,45708.0,13.3222,13.3289,13.3155,13.3222,45708.0
2020-02-20 14:00:00,19.95,19.98,19.94,19.98,88646.0,13.3289,13.3489,13.3222,13.3489,88646.0
2020-02-20 14:30:00,19.98,20.01,19.97,20.0,88503.0,13.3489,13.369,13.3423,13.3623,88503.0
2020-02-20 15:00:00,20.0,20.01,19.97,20.01,152112.0,13.3623,13.369,13.3423,13.369,152112.0
2020-02-20 15:30:00,20.01,20.03,19.98,20.01,271725.0,13.369,13.3824,13.3489,13.369,271725.0
2020-02-21 09:30:00,20.02,20.05,19.95,19.95,204536.0,13.3757,13.3957,13.3289,13.3289,204536.0
2020-02-21 10:00:00,19.94,20.0,19.94,20.0,168521.0,13.3222,13.3623,13.3222,13.3623,168521.0
2020-02-21 10:30:00,20.01,20.05,19.98,20.03,183286.0,13.369,13.3957,13.3489,13.3824,183286.0
2020-02-21 11:00:00,20.02,20.07,20.01,20.06,131293.0,13.3757,13.4091,13.369,13.4024,131293.0
2020-02-21 11:30:00,20.06,20.06,20.0,20.02,60580.0,13.4024,13.4024,13.3623,13.3757,60580.0
2020-02-21 12:00:00,20.03,20.07,20.02,20.03,134871.0,13.3824,13.4091,13.3757,13.3824,134871.0
2020-02-21 12:30:00,20.03,20.03,19.98,20.0,87287.0,13.3824,13.3824,13.3489,13.3623,87287.0
2020-02-21 13:00:00,20.0,20.03,19.99,19.99,110982.0,13.3623,13.3824,13.3556,13.3556,110982.0
2020-02-21 13:30:00,19.99,20.01,19.98,20.0,66222.0,13.3556,13.369,13.3489,13.3623,66222.0
2020-02-21 14:00:00,20.0,20.04,19.99,20.02,87152.0,13.3623,13.389,13.3556,13.3757,87152.0
2020-02-21 14:30:00,20.02,20.03,19.98,20.02,119821.0,13.3757,13.3824,13.3489,13.3757,119821.0
2020-02-21 15:00:00,20.03,20.03,19.99,20.01,68831.0,13.3824,13.3824,13.3556,13.369,68831.0
2020-02-21 15:30:00,20.02,20.08,20.01,20.07,325053.0,13.3757,13.4158,13.369,13.4091,325053.0
2020-02-24 09:30:00,19.29,19.41,19.29,19.33,525106.0,12.8879,12.9681,12.8879,12.9147,525106.0
2020-02-24 10:00:00,19.32,19.34,19.17,19.18,414503.0,12.908,12.9214,12.8078,12.8145,414503.0
2020-02-24 10:30:00,19.18,19.33,19.15,19.32,313208.0,12.8145,12.9147,12.7944,12.908,313208.0
2020-02-24 11:00:00,19.33,19.38,19.3,19.36,138376.0,12.9147,12.9481,12.8946,12.9347,138376.0
2020-02-24 11:30:00,19.36,19.43,19.35,19.4,155992.0,12.9347,12.9815,12.928,12.9614,155992.0
2020-02-24 12:00:00,19.4,19.41,19.38,19.39,85733.0,12.9614,12.9681,12.9481,12.9548,85733.0
2020-02-24 12:30:00,19.39,19.42,19.38,19.39,73448.0,12.9548,12.9748,12.9481,12.9548,73448.0
2020-02-24 13:00:00,19.38,19.39,19.34,19.38,92147.0,12.9481,12.9548,12.9214,12.9481,92147.0
2020-02-24 13:30:00,19.37,19.46,19.37,19.46,77647.0,12.9414,13.0015,12.9414,13.0015,77647.0
2020-02-24 14:00:00,19.46,19.46,19.41,19.43,101923.0,13.0015,13.0015,12.9681,12.9815,101923.0
2020-02-24 14:30:00,19.44,19.45,19.42,19.43,100248.0,12.9882,12.9948,12.9748,12.9815,100248.0
2020-02-24 15:00:00,19.44,19.44,19.37,19.37,140054.0,12.9882,12.9882,12.9414,12.9414,140054.0
2020-02-24 15:30:00,19.38,19.38,19.3,19.31,383292.0,12.9481,12.9481,12.8946,12.9013,383292.0
2020-02-25 09:30:00,19.3,19.32,19.25,19.3,202595.0,12.8946,12.908,12.8612,12.8946,202595.0
2020-02-25 10:00:00,19.3,19.34,19.12,19.13,242277.0,12.8946,12.9214,12.7744,12.781,242277.0
2020-02-25 10:30:00,19.14,19.19,19.07,19.18,148418.0,12.7877,12.8211,12.741,12.8145,148418.0
2020-02-25 11:00:00,19.18,19.21,19.01,19.06,204319.0,12.8145,12.8345,12.7009,12.7343,204319.0
2020-02-25 11:30:00,19.06,19.09,19.03,19.09,183218.0,12.7343,12.7543,12.7142,12.7543,183218.0
2020-02-25 12:00:00,19.09,19.09,19.0,19.02,85993.0,12.7543,12.7543,12.6942,12.7076,85993.0
2020-02-25 12:30:00,19.02,19.04,18.97,18.98,136295.0,12.7076,12.7209,12.6742,12.6808,136295.0
2020-02-25 13:00:00,18.97,19.0,18.93,18.95,114033.0,12.6742,12.6942,12.6474,12.6608,114033.0
2020-02-25 13:30:00,18.94,18.95,18.89,18.89,107024.0,12.6541,12.6608,12.6207,12.6207,107024.0
2020-02-25 14:00:00,18.89,18.9,18.8,18.81,183925.0,12.6207,12.6274,12.5606,12.5673,183925.0
2020-02-25 14:30:00,18.8,18.86,18.74,18.85,253839.0,12.5606,12.6007,12.5205,12.594,253839.0
2020-02-25 15:00:00,18.86,18.91,18.83,18.86,194477.0,12.6007,12.6341,12.5806,12.6007,194477.0
2020-02-25 15:30:00,18.86,18.88,18.81,18.83,272192.0,12.6007,12.614,12.5673,12.5806,272192.0
2020-02-26 09:30:00,18.66,18.76,18.63,18.69,362719.0,12.467,12.5338,12.447,12.4871,362719.0
2020-02-26 10:00:00,18.69,18.76,18.61,18.73,174727.0,12.4871,12.5338,12.4336,12.5138,174727.0
2020-02-26 10:30:00,18.73,18.93,18.72,18.85,338840.0,12.5138,12.6474,12.5071,12.594,338840.0
2020-02-26 11:00:00,18.84,18.89,18.77,18.88,226002.0,12.5873,12.6207,12.5405,12.614,226002.0
2020-02-26 11:30:00,18.88,18.88,18.83,18.83,190614.0,12.614,12.614,12.5806,12.5806,190614.0
2020-02-26 12:00:00,18.83,18.83,18.69,18.78,168619.0,12.5806,12.5806,12.4871,12.5472,168619.0
2020-02-26 12:30:00,18.79,18.81,18.73,18.75,78838.0,12.5539,12.5673,12.5138,12.5272,78838.0
2020-02-26 13:00:00,18.75,18.75,18.69,18.72,95002.0,12.5272,12.5272,12.4871,12.5071,95002.0
2020-02-26 13:30:00,18.73,18.73,18.65,18.66,123396.0,12.5138,12.5138,12.4604,12.467,123396.0
2020-02-26 14:00:00,18.65,18.71,18.65,18.69,141409.0,12.4604,12.5004,12.4604,12.4871,141409.0
2020-02-26 14:30:00,18.68,18.71,18.63,18.63,105177.0,12.4804,12.5004,12.447,12.447,105177.0
2020-02-26 15:00:00,18.64,18.7,18.63,18.64,144308.0,12.4537,12.4938,12.447,12.4537,144308.0
2020-02-26 15:30:00,18.64,18.67,18.61,18.63,300102.0,12.4537,12.4737,12.4336,12.447,300102.0
2020-02-27 09:30:00,18.02,18.19,17.99,18.14,777124.0,12.0394,12.153,12.0194,12.1196,777124.0
2020-02-27 10:00:00,18.13,18.15,18.01,18.05,297606.0,12.1129,12.1263,12.0328,12.0595,297606.0
2020-02-27 10:30:00,18.05,18.3,17.98,18.3,555589.0,12.0595,12.2265,12.0127,12.2265,555589.0
2020-02-27 11:00:00,18.29,18.36,18.19,18.21,303036.0,12.2198,12.2666,12.153,12.1664,303036.0
2020-02-27 11:30:00,18.21,18.26,18.12,18.25,289305.0,12.1664,12.1998,12.1063,12.1931,289305.0
2020-02-27 12:00:00,18.24,18.29,18.22,18.28,188492.0,12.1864,12.2198,12.1731,12.2132,188492.0
2020-02-27 12:30:00,18.29,18.36,18.28,18.32,173043.0,12.2198,12.2666,12.2132,12.2399,173043.0
2020-02-27 13:00:00,18.32,18.38,18.28,18.28,167034.0,12.2399,12.28,12.2132,12.2132,167034.0
2020-02-27 13:30:00,18.29,18.31,18.19,18.21,142388.0,12.2198,12.2332,12.153,12.1664,142388.0
2020-02-27 14:00:00,18.2,18.25,18.12,18.24,252945.0,12.1597,12.1931,12.1063,12.1864,252945.0
2020-02-27 14:30:00,18.24,18.28,18.15,18.16,297762.0,12.1864,12.2132,12.1263,12.133,297762.0
2020-02-27 15:00:00,18.16,18.24,18.14,18.14,389512.0,12.133,12.1864,12.1196,12.1196,389512.0
2020-02-27 15:30:00,18.14,18.14,17.98,17.98,480306.0,12.1196,12.1196,12.0127,12.0127,480306.0
2020-02-28 09:30:00,17.21,17.41,17.03,17.06,863889.0,11.4983,11.6319,11.378,11.3981,863889.0
2020-02-28 10:00:00,17.06,17.12,16.91,16.91,526827.0,11.3981,11.4381,11.2978,11.2978,526827.0
2020-02-28 10:30:00,16.91,17.15,16.91,17.05,554671.0,11.2978,11.4582,11.2978,11.3914,554671.0
2020-02-28 11:00:00,17.04,17.07,16.95,17.04,511678.0,11.3847,11.4047,11.3246,11.3847,511678.0
2020-02-28 11:30:00,17.05,17.32,17.03,17.18,621528.0,11.3914,11.5718,11.378,11.4782,621528.0
2020-02-28 12:00:00,17.17,17.23,17.12,17.22,192849.0,11.4715,11.5116,11.4381,11.5049,192849.0
2020-02-28 12:30:00,17.21,17.26,16.95,17.13,1192389.0,11.4983,11.5317,11.3246,11.4448,1192389.0
2020-02-28 13:00:00,17.12,17.22,17.12,17.19,400509.0,11.4381,11.5049,11.4381,11.4849,400509.0
2020-02-28 13:30:00,17.19,17.2,17.08,17.18,457435.0,11.4849,11.4916,11.4114,11.4782,457435.0
2020-02-28 14:00:00,17.18,17.27,17.13,17.27,510412.0,11.4782,11.5384,11.4448,11.5384,510412.0
2020-02-28 14:30:00,17.26,17.41,17.21,17.37,730976.0,11.5317,11.6319,11.4983,11.6052,730976.0
2020-02-28 15:00:00,17.36,17.41,17.24,17.32,346373.0,11.5985,11.6319,11.5183,11.5718,346373.0
2020-02-28 15:30:00,17.32,17.5,17.31,17.5,890265.0,11.5718,11.692,11.5651,11.692,890265.0
2020-03-02 09:30:00,17.01,17.07,16.92,16.93,1017875.0,11.3646,11.4047,11.3045,11.3112,1017875.0
2020-03-02 10:00:00,16.93,17.01,16.87,16.96,681472.0,11.3112,11.3646,11.2711,11.3312,681472.0
2020-03-02 10:30:00,16.97,17.08,16.91,16.99,422456.0,11.3379,11.4114,11.2978,11.3513,422456.0
2020-03-02 11:00:00,17.0,17.06,16.93,17.02,714811.0,11.358,11.3981,11.3112,11.3713,714811.0
2020-03-02 11:30:00,17.01,17.22,17.01,17.22,351453.0,11.3646,11.5049,11.3646,11.5049,351453.0
2020-03-02 12:00:00,17.22,17.25,17.13,17.16,233896.0,11.5049,11.525,11.4448,11.4649,233896.0
2020-03-02 12:30:00,17.16,17.21,17.13,17.19,164902.0,11.4649,11.4983,11.4448,11.4849,164902.0
2020-03-02 13:00:00,17.19,17.21,17.13,17.16,203765.0,11.4849,11.4983,11.4448,11.4649,203765.0
2020-03-02 13:30:00,17.16,17.24,17.13,17.24,231867.0,11.4649,11.5183,11.4448,11.5183,231867.0
2020-03-02 14:00:00,17.23,17.31,17.21,17.23,510555.0,11.5116,11.5651,11.4983,11.5116,510555.0
2020-03-02 14:30:00,17.24,17.24,17.05,17.08,385744.0,11.5183,11.5183,11.3914,11.4114,385744.0
2020-03-02 15:00:00,17.07,17.15,17.0,17.14,905871.0,11.4047,11.4582,11.358,11.4515,905871.0
2020-03-02 15:30:00,17.14,17.35,17.11,17.35,968892.0,11.4515,11.5918,11.4315,11.5918,968892.0
2020-03-03 09:30:00,17.23,17.27,17.11,17.13,972893.0,11.5116,11.5384,11.4315,11.4448,972893.0
2020-03-03 10:00:00,17.13,17.46,17.13,17.28,767394.0,11.4448,11.6653,11.4448,11.545,767394.0
2020-03-03 10:30:00,17.27,17.36,17.23,17.3,341705.0,11.5384,11.5985,11.5116,11.5584,341705.0
2020-03-03 11:00:00,17.3,17.34,17.06,17.09,407494.0,11.5584,11.5851,11.3981,11.4181,407494.0
2020-03-03 11:30:00,17.1,17.18,17.06,17.18,228008.0,11.4248,11.4782,11.3981,11.4782,228008.0
2020-03-03 12:00:00,17.17,17.19,17.05,17.09,220257.0,11.4715,11.4849,11.3914,11.4181,220257.0
2020-03-03 12:30:00,17.08,17.16,17.07,17.1,159072.0,11.4114,11.4649,11.4047,11.4248,159072.0
2020-03-03 13:00:00,17.09,17.09,16.88,16.93,214143.0,11.4181,11.4181,11.2778,11.3112,214143.0
2020-03-03 13:30:00,16.93,16.97,16.86,16.88,177063.0,11.3112,11.3379,11.2644,11.2778,177063.0
2020-03-03 14:00:00,16.87,16.89,16.76,16.85,385044.0,11.2711,11.2845,11.1976,11.2577,385044.0
2020-03-03 14:30:00,16.84,16.93,16.81,16.93,168812.0,11.2511,11.3112,11.231,11.3112,168812.0
2020-03-03 15:00:00,16.92,17.0,16.89,16.99,220871.0,11.3045,11.358,11.2845,11.3513,220871.0
2020-03-03 15:30:00,16.99,17.0,16.82,16.88,605714.0,11.3513,11.358,11.2377,11.2778,605714.0
2020-03-04 09:30:00,17.67,17.69,17.51,17.61,743277.0,11.8056,11.819,11.6987,11.7655,743277.0
2020-03-04 10:00:00,17.61,17.78,17.51,17.75,637431.0,11.7655,11.8791,11.6987,11.859,637431.0
2020-03-04 10:30:00,17.76,17.81,17.67,17.8,339529.0,11.8657,11.8991,11.8056,11.8925,339529.0
2020-03-04 11:00:00,17.8,17.93,17.77,17.93,229054.0,11.8925,11.9793,11.8724,11.9793,229054.0
2020-03-04 11:30:00,17.93,17.94,17.79,17.84,341983.0,11.9793,11.986,11.8858,11.9192,341983.0
2020-03-04 12:00:00,17.83,17.91,17.83,17.91,206317.0,11.9125,11.9659,11.9125,11.9659,206317.0
2020-03-04 12:30:00,17.9,17.95,17.86,17.94,193454.0,11.9593,11.9927,11.9325,11.986,193454.0
2020-03-04 13:00:00,17.95,18.12,17.94,18.08,364064.0,11.9927,12.1063,11.986,12.0795,364064.0
2020-03-04 13:30:00,18.08,18.09,18.02,18.03,162427.0,12.0795,12.0862,12.0394,12.0461,162427.0
2020-03-04 14:00:00,18.04,18.06,17.99,18.06,138906.0,12.0528,12.0662,12.0194,12.0662,138906.0
2020-03-04 14:30:00,18.06,18.1,18.03,18.05,197301.0,12.0662,12.0929,12.0461,12.0595,197301.0
2020-03-04 15:00:00,18.05,18.21,18.03,18.21,480652.0,12.0595,12.1664,12.0461,12.1664,480652.0
2020-03-04 15:30:00,18.21,18.24,18.14,18.2,538355.0,12.1664,12.1864,12.1196,12.1597,538355.0
2020-03-05 09:30:00,17.97,18.13,17.93,18.12,371852.0,12.006,12.1129,11.9793,12.1063,371852.0
2020-03-05 10:00:00,18.11,18.14,18.05,18.1,221301.0,12.0996,12.1196,12.0595,12.0929,221301.0
2020-03-05 10:30:00,18.1,18.2,18.09,18.19,193985.0,12.0929,12.1597,12.0862,12.153,193985.0
2020-03-05 11:00:00,18.19,18.3,18.17,18.27,247639.0,12.153,12.2265,12.1397,12.2065,247639.0
2020-03-05 11:30:00,18.28,18.29,18.04,18.05,334595.0,12.2132,12.2198,12.0528,12.0595,334595.0
2020-03-05 12:00:00,18.05,18.07,17.99,18.02,103252.0,12.0595,12.0728,12.0194,12.0394,103252.0
2020-03-05 12:30:00,18.01,18.02,17.88,17.92,142322.0,12.0328,12.0394,11.9459,11.9726,142322.0
2020-03-05 13:00:00,17.92,17.97,17.83,17.94,295798.0,11.9726,12.006,11.9125,11.986,295798.0
2020-03-05 13:30:00,17.94,18.01,17.92,18.0,115184.0,11.986,12.0328,11.9726,12.0261,115184.0
2020-03-05 14:00:00,18.0,18.04,17.94,17.98,167024.0,12.0261,12.0528,11.986,12.0127,167024.0
2020-03-05 14:30:00,17.98,18.02,17.93,18.01,123716.0,12.0127,12.0394,11.9793,12.0328,123716.0
2020-03-05 15:00:00,18.0,18.02,17.95,17.98,154348.0,12.0261,12.0394,11.9927,12.0127,154348.0
2020-03-05 15:30:00,17.98,18.09,17.96,18.04,388797.0,12.0127,12.0862,11.9994,12.0528,388797.0
2020-03-06 09:30:00,17.66,17.7,17.5,17.61,411828.0,11.7989,11.8256,11.692,11.7655,411828.0
2020-03-06 10:00:00,17.61,17.69,17.58,17.68,209225.0,11.7655,11.819,11.7455,11.8123,209225.0
2020-03-06 10:30:00,17.68,17.87,17.67,17.83,196250.0,11.8123,11.9392,11.8056,11.9125,196250.0
2020-03-06 11:00:00,17.83,17.85,17.77,17.8,198734.0,11.9125,11.9259,11.8724,11.8925,198734.0
2020-03-06 11:30:00,17.8,17.87,17.66,17.68,209579.0,11.8925,11.9392,11.7989,11.8123,209579.0
2020-03-06 12:00:00,17.68,17.71,17.63,17.66,87927.0,11.8123,11.8323,11.7789,11.7989,87927.0
2020-03-06 12:30:00,17.66,17.77,17.65,17.69,93064.0,11.7989,11.8724,11.7922,11.819,93064.0
2020-03-06 13:00:00,17.69,17.77,17.68,17.73,103328.0,11.819,11.8724,11.8123,11.8457,103328.0
2020-03-06 13:30:00,17.74,17.75,17.64,17.65,81294.0,11.8524,11.859,11.7856,11.7922,81294.0
2020-03-06 14:00:00,17.65,17.67,17.6,17.64,86517.0,11.7922,11.8056,11.7588,11.7856,86517.0
2020-03-06 14:30:00,17.64,17.65,17.56,17.58,84935.0,11.7856,11.7922,11.7321,11.7455,84935.0
2020-03-06 15:00:00,17.58,17.65,17.55,17.61,169278.0,11.7455,11.7922,11.7254,11.7655,169278.0
2020-03-06 15:30:00,17.6,17.8,17.59,17.76,441589.0,11.7588,11.8925,11.7522,11.8657,441589.0
2020-03-09 09:30:00,16.5,16.68,16.39,16.65,519705.0,11.0239,11.1442,10.9504,11.1241,519705.0
2020-03-09 10:00:00,16.66,16.92,16.65,16.71,598591.0,11.1308,11.3045,11.1241,11.1642,598591.0
2020-03-09 10:30:00,16.71,16.74,16.5,16.51,339276.0,11.1642,11.1843,11.0239,11.0306,339276.0
2020-03-09 11:00:00,16.51,16.61,16.41,16.54,367447.0,11.0306,11.0974,10.9638,11.0506,367447.0
2020-03-09 11:30:00,16.53,16.68,16.48,16.57,327383.0,11.0439,11.1442,11.0105,11.0707,327383.0
2020-03-09 12:00:00,16.57,16.59,16.39,16.39,614506.0,11.0707,11.084,10.9504,10.9504,614506.0
2020-03-09 12:30:00,16.4,16.43,16.23,16.32,657602.0,10.9571,10.9771,10.8435,10.9036,657602.0
2020-03-09 13:00:00,16.31,16.31,16.2,16.23,201372.0,10.897,10.897,10.8235,10.8435,201372.0
2020-03-09 13:30:00,16.23,16.24,16.06,16.07,174398.0,10.8435,10.8502,10.7299,10.7366,174398.0
2020-03-09 14:00:00,16.07,16.17,15.97,16.02,280883.0,10.7366,10.8034,10.6698,10.7032,280883.0
2020-03-09 14:30:00,16.02,16.09,15.96,16.07,114633.0,10.7032,10.75,10.6631,10.7366,114633.0
2020-03-09 15:00:00,16.07,16.18,16.04,16.12,234694.0,10.7366,10.8101,10.7166,10.77,234694.0
2020-03-09 15:30:00,16.13,16.15,15.9,15.9,636614.0,10.7767,10.7901,10.623,10.623,636614.0
2020-03-10 09:30:00,16.37,16.4,16.2,16.2,581455.0,10.9371,10.9571,10.8235,10.8235,581455.0
2020-03-10 10:00:00,16.2,16.3,16.17,16.22,281075.0,10.8235,10.8903,10.8034,10.8368,281075.0
2020-03-10 10:30:00,16.22,16.23,15.93,16.05,418139.0,10.8368,10.8435,10.6431,10.7233,418139.0
2020-03-10 11:00:00,16.06,16.08,15.84,15.85,345517.0,10.7299,10.7433,10.5829,10.5896,345517.0
2020-03-10 11:30:00,15.86,15.9,15.7,15.75,689178.0,10.5963,10.623,10.4894,10.5228,689178.0
2020-03-10 12:00:00,15.76,15.88,15.74,15.77,566102.0,10.5295,10.6097,10.5161,10.5362,566102.0
2020-03-10 12:30:00,15.77,15.89,15.62,15.85,176720.0,10.5362,10.6164,10.436,10.5896,176720.0
2020-03-10 13:00:00,15.84,15.95,15.8,15.86,122780.0,10.5829,10.6564,10.5562,10.5963,122780.0
2020-03-10 13:30:00,15.86,15.89,15.66,15.71,215432.0,10.5963,10.6164,10.4627,10.4961,215432.0
2020-03-10 14:00:00,15.71,15.8,15.66,15.77,247668.0,10.4961,10.5562,10.4627,10.5362,247668.0
2020-03-10 14:30:00,15.77,16.02,15.77,15.95,194874.0,10.5362,10.7032,10.5362,10.6564,194874.0
2020-03-10 15:00:00,15.97,16.15,15.92,16.06,374969.0,10.6698,10.7901,10.6364,10.7299,374969.0
2020-03-10 15:30:00,16.05,16.16,16.0,16.13,516567.0,10.7233,10.7967,10.6898,10.7767,516567.0
2020-03-11 09:30:00,15.29,15.4,15.24,15.33,798725.0,10.2155,10.289,10.1821,10.2422,798725.0
2020-03-11 10:00:00,15.33,15.4,15.28,15.31,380965.0,10.2422,10.289,10.2088,10.2288,380965.0
2020-03-11 10:30:00,15.3,15.34,15.17,15.25,412535.0,10.2222,10.2489,10.1353,10.1888,412535.0
2020-03-11 11:00:00,15.26,15.29,15.09,15.1,277598.0,10.1954,10.2155,10.0819,10.0885,277598.0
2020-03-11 11:30:00,15.1,15.14,14.98,15.03,420191.0,10.0885,10.1153,10.0084,10.0418,420191.0
2020-03-11 12:00:00,15.02,15.22,15.01,15.06,390923.0,10.0351,10.1687,10.0284,10.0618,390923.0
2020-03-11 12:30:00,15.06,15.12,15.03,15.07,176772.0,10.0618,10.1019,10.0418,10.0685,176772.0
2020-03-11 13:00:00,15.07,15.11,14.99,15.1,226902.0,10.0685,10.0952,10.0151,10.0885,226902.0
2020-03-11 13:30:00,15.09,15.12,14.99,15.08,215153.0,10.0819,10.1019,10.0151,10.0752,215153.0
2020-03-11 14:00:00,15.08,15.11,14.96,14.97,335869.0,10.0752,10.0952,9.995,10.0017,335869.0
2020-03-11 14:30:00,14.97,15.07,14.96,14.96,347510.0,10.0017,10.0685,9.995,9.995,347510.0
2020-03-11 15:00:00,14.96,14.98,14.82,14.91,414730.0,9.995,10.0084,9.9015,9.9616,414730.0
2020-03-11 15:30:00,14.91,15.07,14.9,14.98,688358.0,9.9616,10.0685,9.9549,10.0084,688358.0
2020-03-12 09:30:00,13.46,13.48,13.06,13.27,772079.0,8.9928,9.0062,8.7256,8.8659,772079.0
2020-03-12 10:00:00,13.28,13.3,12.76,12.83,945440.0,8.8726,8.8859,8.5252,8.5719,945440.0
2020-03-12 10:30:00,12.82,13.1,12.73,13.08,850035.0,8.5652,8.7523,8.5051,8.739,850035.0
2020-03-12 11:00:00,13.07,13.43,13.04,13.31,600027.0,8.7323,8.9728,8.7122,8.8926,600027.0
2020-03-12 11:30:00,13.31,13.33,12.94,13.03,353365.0,8.8926,8.906,8.6454,8.7055,353365.0
2020-03-12 12:00:00,13.02,13.13,12.95,13.11,447790.0,8.6989,8.7724,8.6521,8.759,447790.0
2020-03-12 12:30:00,13.11,13.55,12.91,13.53,536105.0,8.759,9.053,8.6254,9.0396,536105.0
2020-03-12 13:00:00,13.53,13.8,13.46,13.51,384346.0,9.0396,9.22,8.9928,9.0262,384346.0
2020-03-12 13:30:00,13.51,13.52,13.26,13.37,191717.0,9.0262,9.0329,8.8592,8.9327,191717.0
2020-03-12 14:00:00,13.38,13.41,13.29,13.37,172440.0,8.9394,8.9594,8.8793,8.9327,172440.0
2020-03-12 14:30:00,13.37,13.42,13.31,13.37,278401.0,8.9327,8.9661,8.8926,8.9327,278401.0
2020-03-12 15:00:00,13.38,13.49,13.34,13.44,438943.0,8.9394,9.0129,8.9127,8.9795,438943.0
2020-03-12 15:30:00,13.44,13.66,13.4,13.4,854546.0,8.9795,9.1265,8.9527,8.9527,854546.0
2020-03-13 09:30:00,13.94,13.97,13.51,13.53,476417.0,9.3135,9.3336,9.0262,9.0396,476417.0
2020-03-13 10:00:00,13.53,13.7,13.5,13.5,734549.0,9.0396,9.1532,9.0196,9.0196,734549.0
2020-03-13 10:30:00,13.51,13.55,13.23,13.26,525547.0,9.0262,9.053,8.8392,8.8592,525547.0
2020-03-13 11:00:00,13.26,13.39,13.23,13.24,362839.0,8.8592,8.9461,8.8392,8.8458,362839.0
2020-03-13 11:30:00,13.24,13.28,13.0,13.13,510244.0,8.8458,8.8726,8.6855,8.7724,510244.0
2020-03-13 12:00:00,13.12,13.14,12.98,13.01,405229.0,8.7657,8.779,8.6721,8.6922,405229.0
2020-03-13 12:30:00,13.02,13.13,12.98,13.05,566103.0,8.6989,8.7724,8.6721,8.7189,566103.0
2020-03-13 13:00:00,13.05,13.23,13.0,13.21,286663.0,8.7189,8.8392,8.6855,8.8258,286663.0
2020-03-13 13:30:00,13.21,13.37,13.16,13.33,182373.0,8.8258,8.9327,8.7924,8.906,182373.0
2020-03-13 14:00:00,13.33,13.33,13.12,13.24,275851.0,8.906,8.906,8.7657,8.8458,275851.0
2020-03-13 14:30:00,13.24,13.31,13.18,13.31,245692.0,8.8458,8.8926,8.8058,8.8926,245692.0
2020-03-13 15:00:00,13.3,13.51,13.26,13.48,268146.0,8.8859,9.0262,8.8592,9.0062,268146.0
2020-03-13 15:30:00,13.49,13.73,13.32,13.7,694482.0,9.0129,9.1732,8.8993,9.1532,694482.0
2020-03-16 09:30:00,11.58,11.68,11.46,11.63,386152.0,7.7368,7.8036,7.6566,7.7702,386152.0
2020-03-16 10:00:00,11.63,11.86,11.61,11.8,514683.0,7.7702,7.9238,7.7568,7.8838,514683.0
2020-03-16 10:30:00,11.81,11.99,11.73,11.73,898462.0,7.8904,8.0107,7.837,7.837,898462.0
2020-03-16 11:00:00,11.73,12.07,11.52,12.07,941576.0,7.837,8.0642,7.6967,8.0642,941576.0
2020-03-16 11:30:00,12.07,12.08,11.85,11.96,485212.0,8.0642,8.0708,7.9172,7.9907,485212.0
2020-03-16 12:00:00,11.96,12.06,11.87,11.96,380785.0,7.9907,8.0575,7.9305,7.9907,380785.0
2020-03-16 12:30:00,11.96,12.11,11.84,11.88,398243.0,7.9907,8.0909,7.9105,7.9372,398243.0
2020-03-16 13:00:00,11.88,12.06,11.87,11.98,195388.0,7.9372,8.0575,7.9305,8.004,195388.0
2020-03-16 13:30:00,11.98,11.98,11.89,11.93,316325.0,8.004,8.004,7.9439,7.9706,316325.0
2020-03-16 14:00:00,11.93,11.94,11.72,11.77,324831.0,7.9706,7.9773,7.8303,7.8637,324831.0
2020-03-16 14:30:00,11.77,11.95,11.76,11.85,222717.0,7.8637,7.984,7.857,7.9172,222717.0
2020-03-16 15:00:00,11.85,11.93,11.72,11.73,277372.0,7.9172,7.9706,7.8303,7.837,277372.0
2020-03-16 15:30:00,11.73,11.77,11.59,11.61,543934.0,7.837,7.8637,7.7435,7.7568,543934.0
2020-03-17 09:30:00,11.78,11.9,11.6,11.6,573793.0,7.8704,7.9506,7.7501,7.7501,573793.0
2020-03-17 10:00:00,11.61,11.82,11.6,11.8,669963.0,7.7568,7.8971,7.7501,7.8838,669963.0
2020-03-17 10:30:00,11.8,12.01,11.73,12.01,422417.0,7.8838,8.0241,7.837,8.0241,422417.0
2020-03-17 11:00:00,12.01,12.47,12.01,12.32,408929.0,8.0241,8.3314,8.0241,8.2312,408929.0
2020-03-17 11:30:00,12.31,12.76,12.3,12.76,524869.0,8.2245,8.5252,8.2178,8.5252,524869.0
2020-03-17 12:00:00,12.76,13.07,12.76,12.99,559211.0,8.5252,8.7323,8.5252,8.6788,559211.0
2020-03-17 12:30:00,12.99,13.02,12.59,12.67,419645.0,8.6788,8.6989,8.4116,8.465,419645.0
2020-03-17 13:00:00,12.68,12.8,12.67,12.79,170470.0,8.4717,8.5519,8.465,8.5452,170470.0
2020-03-17 13:30:00,12.8,13.02,12.79,12.94,271828.0,8.5519,8.6989,8.5452,8.6454,271828.0
2020-03-17 14:00:00,12.94,13.21,12.92,13.17,338342.0,8.6454,8.8258,8.6321,8.7991,338342.0
2020-03-17 14:30:00,13.18,13.21,13.02,13.11,233750.0,8.8058,8.8258,8.6989,8.759,233750.0
2020-03-17 15:00:00,13.11,13.11,12.93,13.03,250722.0,8.759,8.759,8.6387,8.7055,250722.0
2020-03-17 15:30:00,13.03,13.12,12.96,13.09,661215.0,8.7055,8.7657,8.6588,8.7456,661215.0
2020-03-18 09:30:00,12.75,13.15,12.68,12.97,715878.0,8.5185,8.7857,8.4717,8.6655,715878.0
2020-03-18 10:00:00,12.96,13.12,12.77,12.79,552699.0,8.6588,8.7657,8.5318,8.5452,552699.0
2020-03-18 10:30:00,12.79,12.85,12.59,12.62,577505.0,8.5452,8.5853,8.4116,8.4316,577505.0
2020-03-18 11:00:00,12.6,12.88,12.58,12.77,915218.0,8.4183,8.6053,8.4049,8.5318,915218.0
2020-03-18 11:30:00,12.77,12.86,12.58,12.66,682224.0,8.5318,8.592,8.4049,8.4583,682224.0
2020-03-18 12:00:00,12.66,12.71,12.53,12.68,565578.0,8.4583,8.4917,8.3715,8.4717,565578.0
2020-03-18 12:30:00,12.69,12.72,12.46,12.47,504757.0,8.4784,8.4984,8.3247,8.3314,504757.0
2020-03-18 13:00:00,12.34,12.45,12.21,12.22,435371.0,8.2445,8.318,8.1577,8.1644,435371.0
2020-03-18 13:30:00,12.21,12.44,12.08,12.3,502772.0,8.1577,8.3114,8.0708,8.2178,502772.0
2020-03-18 14:00:00,12.3,12.31,12.13,12.25,354718.0,8.2178,8.2245,8.1042,8.1844,354718.0
2020-03-18 14:30:00,12.24,12.4,12.2,12.34,355790.0,8.1777,8.2846,8.151,8.2445,355790.0
2020-03-18 15:00:00,12.34,12.43,12.19,12.22,376167.0,8.2445,8.3047,8.1443,8.1644,376167.0
2020-03-18 15:30:00,12.21,12.61,12.15,12.61,1163111.0,8.1577,8.4249,8.1176,8.4249,1163111.0
2020-03-19 09:30:00,12.97,13.32,12.85,13.31,571094.0,8.6655,8.8993,8.5853,8.8926,571094.0
2020-03-19 10:00:00,13.31,13.49,13.24,13.45,559561.0,8.8926,9.0129,8.8458,8.9862,559561.0
2020-03-19 10:30:00,13.45,13.87,13.42,13.64,530171.0,8.9862,9.2668,8.9661,9.1131,530171.0
2020-03-19 11:00:00,13.63,13.76,13.54,13.69,576568.0,9.1064,9.1933,9.0463,9.1465,576568.0
2020-03-19 11:30:00,13.69,13.73,13.48,13.51,341906.0,9.1465,9.1732,9.0062,9.0262,341906.0
2020-03-19 12:00:00,13.5,13.78,13.47,13.67,957926.0,9.0196,9.2066,8.9995,9.1331,957926.0
2020-03-19 12:30:00,13.67,13.69,13.46,13.49,780134.0,9.1331,9.1465,8.9928,9.0129,780134.0
2020-03-19 13:00:00,13.5,13.67,13.47,13.59,443418.0,9.0196,9.1331,8.9995,9.0797,443418.0
2020-03-19 13:30:00,13.58,13.66,13.46,13.58,333724.0,9.073,9.1265,8.9928,9.073,333724.0
2020-03-19 14:00:00,13.58,13.69,13.52,13.57,235334.0,9.073,9.1465,9.0329,9.0663,235334.0
2020-03-19 14:30:00,13.57,13.92,13.56,13.78,565449.0,9.0663,9.3002,9.0596,9.2066,565449.0
2020-03-19 15:00:00,13.78,13.87,13.62,13.85,995626.0,9.2066,9.2668,9.0997,9.2534,995626.0
2020-03-19 15:30:00,13.86,13.89,13.62,13.65,1543483.0,9.2601,9.2801,9.0997,9.1198,1543483.0
2020-03-20 09:30:00,13.76,13.76,13.38,13.5,483379.0,9.1933,9.1933,8.9394,9.0196,483379.0
2020-03-20 10:00:00,13.51,13.82,13.48,13.79,510571.0,9.0262,9.2334,9.0062,9.2133,510571.0
2020-03-20 10:30:00,13.79,13.86,13.52,13.61,443693.0,9.2133,9.2601,9.0329,9.0931,443693.0
2020-03-20 11:00:00,13.62,13.71,13.42,13.48,384422.0,9.0997,9.1599,8.9661,9.0062,384422.0
2020-03-20 11:30:00,13.47,13.57,13.37,13.38,528455.0,8.9995,9.0663,8.9327,8.9394,528455.0
2020-03-20 12:00:00,13.38,13.47,13.06,13.09,630684.0,8.9394,8.9995,8.7256,8.7456,630684.0
2020-03-20 12:30:00,13.09,13.25,13.02,13.06,702452.0,8.7456,8.8525,8.6989,8.7256,702452.0
2020-03-20 13:00:00,13.05,13.11,12.9,12.99,483136.0,8.7189,8.759,8.6187,8.6788,483136.0
2020-03-20 13:30:00,13.0,13.06,12.92,12.98,286191.0,8.6855,8.7256,8.6321,8.6721,286191.0
2020-03-20 14:00:00,12.99,13.08,12.82,12.87,290599.0,8.6788,8.739,8.5652,8.5986,290599.0
2020-03-20 14:30:00,12.87,12.98,12.76,12.83,788051.0,8.5986,8.6721,8.5252,8.5719,788051.0
2020-03-20 15:00:00,12.82,13.03,12.79,13.02,620916.0,8.5652,8.7055,8.5452,8.6989,620916.0
2020-03-20 15:30:00,13.02,13.06,12.67,12.67,1334386.0,8.6989,8.7256,8.465,8.465,1334386.0
2020-03-23 09:30:00,12.94,13.05,12.73,13.04,1044742.0,8.6454,8.7189,8.5051,8.7122,1044742.0
2020-03-23 10:00:00,13.05,13.05,12.8,12.85,586391.0,8.7189,8.7189,8.5519,8.5853,586391.0
2020-03-23 10:30:00,12.86,12.92,12.77,12.88,456000.0,8.592,8.6321,8.5318,8.6053,456000.0
2020-03-23 11:00:00,12.88,12.95,12.64,12.64,597877.0,8.6053,8.6521,8.445,8.445,597877.0
2020-03-23 11:30:00,12.64,12.75,12.48,12.52,1015526.0,8.445,8.5185,8.3381,8.3648,1015526.0
2020-03-23 12:00:00,12.51,12.63,12.45,12.51,536699.0,8.3581,8.4383,8.318,8.3581,536699.0
2020-03-23 12:30:00,12.52,12.77,12.46,12.72,696827.0,8.3648,8.5318,8.3247,8.4984,696827.0
2020-03-23 13:00:00,12.73,12.86,12.65,12.69,387135.0,8.5051,8.592,8.4517,8.4784,387135.0
2020-03-23 13:30:00,12.68,12.86,12.62,12.7,471956.0,8.4717,8.592,8.4316,8.4851,471956.0
2020-03-23 14:00:00,12.7,12.71,12.46,12.64,536005.0,8.4851,8.4917,8.3247,8.445,536005.0
2020-03-23 14:30:00,12.65,12.65,12.45,12.49,649247.0,8.4517,8.4517,8.318,8.3448,649247.0
2020-03-23 15:00:00,12.5,12.54,12.41,12.48,696718.0,8.3514,8.3782,8.2913,8.3381,696718.0
2020-03-23 15:30:00,12.48,12.62,12.42,12.53,1173973.0,8.3381,8.4316,8.298,8.3715,1173973.0
2020-03-24 09:30:00,13.22,13.29,12.95,12.97,378699.0,8.8325,8.8793,8.6521,8.6655,378699.0
2020-03-24 10:00:00,12.97,12.98,12.69,12.9,366859.0,8.6655,8.6721,8.4784,8.6187,366859.0
2020-03-24 10:30:00,12.89,13.03,12.76,12.84,296159.0,8.612,8.7055,8.5252,8.5786,296159.0
2020-03-24 11:00:00,12.85,13.05,12.8,13.04,207166.0,8.5853,8.7189,8.5519,8.7122,207166.0
2020-03-24 11:30:00,13.04,13.04,12.84,12.94,239278.0,8.7122,8.7122,8.5786,8.6454,239278.0
2020-03-24 12:00:00,12.94,13.0,12.81,13.0,301148.0,8.6454,8.6855,8.5586,8.6855,301148.0
2020-03-24 12:30:00,13.0,13.16,12.98,13.04,529219.0,8.6855,8.7924,8.6721,8.7122,529219.0
2020-03-24 13:00:00,13.04,13.13,12.92,12.95,170839.0,8.7122,8.7724,8.6321,8.6521,170839.0
2020-03-24 13:30:00,12.94,13.02,12.85,12.86,237424.0,8.6454,8.6989,8.5853,8.592,237424.0
2020-03-24 14:00:00,12.86,12.95,12.79,12.89,213956.0,8.592,8.6521,8.5452,8.612,213956.0
2020-03-24 14:30:00,12.88,12.99,12.84,12.99,211891.0,8.6053,8.6788,8.5786,8.6788,211891.0
2020-03-24 15:00:00,12.99,13.05,12.92,12.94,344815.0,8.6788,8.7189,8.6321,8.6454,344815.0
2020-03-24 15:30:00,12.95,13.08,12.94,13.02,807721.0,8.6521,8.739,8.6454,8.6989,807721.0
2020-03-25 09:30:00,13.51,13.69,13.37,13.5,649341.0,9.0262,9.1465,8.9327,9.0196,649341.0
2020-03-25 10:00:00,13.51,13.57,13.35,13.39,434702.0,9.0262,9.0663,8.9193,8.9461,434702.0
2020-03-25 10:30:00,13.4,13.53,13.4,13.48,208238.0,8.9527,9.0396,8.9527,9.0062,208238.0
2020-03-25 11:00:00,13.48,13.56,13.39,13.4,241730.0,9.0062,9.0596,8.9461,8.9527,241730.0
2020-03-25 11:30:00,13.39,13.52,13.33,13.52,173788.0,8.9461,9.0329,8.906,9.0329,173788.0
2020-03-25 12:00:00,13.52,13.82,13.52,13.76,175631.0,9.0329,9.2334,9.0329,9.1933,175631.0
2020-03-25 12:30:00,13.77,13.99,13.74,13.84,514182.0,9.2,9.3469,9.1799,9.2467,514182.0
2020-03-25 13:00:00,13.84,14.0,13.83,13.97,241211.0,9.2467,9.3536,9.24,9.3336,241211.0
2020-03-25 13:30:00,13.97,14.08,13.94,13.97,224909.0,9.3336,9.4071,9.3135,9.3336,224909.0
2020-03-25 14:00:00,13.98,14.04,13.86,13.98,136064.0,9.3403,9.3803,9.2601,9.3403,136064.0
2020-03-25 14:30:00,13.97,14.06,13.89,14.02,198694.0,9.3336,9.3937,9.2801,9.367,198694.0
2020-03-25 15:00:00,14.02,14.05,13.86,13.88,383002.0,9.367,9.387,9.2601,9.2734,383002.0
2020-03-25 15:30:00,13.89,13.94,13.58,13.65,843653.0,9.2801,9.3135,9.073,9.1198,843653.0
2020-03-26 09:30:00,13.75,14.02,13.7,13.98,797112.0,9.1866,9.367,9.1532,9.3403,797112.0
2020-03-26 10:00:00,13.98,14.24,13.95,14.14,363971.0,9.3403,9.514,9.3202,9.4472,363971.0
2020-03-26 10:30:00,14.14,14.2,14.0,14.1,326789.0,9.4472,9.4872,9.3536,9.4204,326789.0
2020-03-26 11:00:00,14.11,14.44,14.05,14.39,367948.0,9.4271,9.6476,9.387,9.6142,367948.0
2020-03-26 11:30:00,14.38,14.45,14.36,14.41,349642.0,9.6075,9.6543,9.5941,9.6275,349642.0
2020-03-26 12:00:00,14.41,14.63,14.31,14.58,749916.0,9.6275,9.7745,9.5607,9.7411,749916.0
2020-03-26 12:30:00,14.58,14.98,14.57,14.97,1203340.0,9.7411,10.0084,9.7344,10.0017,1203340.0
2020-03-26 13:00:00,14.96,14.96,14.78,14.81,369286.0,9.995,9.995,9.8747,9.8948,369286.0
2020-03-26 13:30:00,14.81,14.88,14.63,14.76,364845.0,9.8948,9.9416,9.7745,9.8614,364845.0
2020-03-26 14:00:00,14.75,14.86,14.7,14.77,338317.0,9.8547,9.9282,9.8213,9.8681,338317.0
2020-03-26 14:30:00,14.77,14.9,14.74,14.82,504285.0,9.8681,9.9549,9.848,9.9015,504285.0
2020-03-26 15:00:00,14.82,14.86,14.6,14.69,597089.0,9.9015,9.9282,9.7545,9.8146,597089.0
2020-03-26 15:30:00,14.69,14.83,14.61,14.78,880908.0,9.8146,9.9082,9.7612,9.8747,880908.0
2020-03-27 09:30:00,14.26,14.27,13.96,14.13,523907.0,9.5273,9.534,9.3269,9.4405,523907.0
2020-03-27 10:00:00,14.12,14.15,14.0,14.04,283779.0,9.4338,9.4538,9.3536,9.3803,283779.0
2020-03-27 10:30:00,14.04,14.05,13.8,13.94,193206.0,9.3803,9.387,9.22,9.3135,193206.0
2020-03-27 11:00:00,13.96,14.23,13.96,14.2,163285.0,9.3269,9.5073,9.3269,9.4872,163285.0
2020-03-27 11:30:00,14.21,14.25,14.04,14.1,165310.0,9.4939,9.5206,9.3803,9.4204,165310.0
2020-03-27 12:00:00,14.1,14.34,14.07,14.32,289862.0,9.4204,9.5808,9.4004,9.5674,289862.0
2020-03-27 12:30:00,14.31,14.45,14.28,14.31,276697.0,9.5607,9.6543,9.5407,9.5607,276697.0
2020-03-27 13:00:00,14.32,14.38,14.24,14.29,116326.0,9.5674,9.6075,9.514,9.5474,116326.0
2020-03-27 13:30:00,14.29,14.51,14.29,14.46,180123.0,9.5474,9.6944,9.5474,9.6609,180123.0
2020-03-27 14:00:00,14.46,14.48,14.41,14.45,146861.0,9.6609,9.6743,9.6275,9.6543,146861.0
2020-03-27 14:30:00,14.46,14.52,14.38,14.52,163277.0,9.6609,9.701,9.6075,9.701,163277.0
2020-03-27 15:00:00,14.51,14.62,14.47,14.55,271067.0,9.6944,9.7678,9.6676,9.7211,271067.0
2020-03-27 15:30:00,14.54,14.56,14.27,14.32,514235.0,9.7144,9.7278,9.534,9.5674,514235.0
2020-03-30 09:30:00,14.07,14.13,13.74,13.74,361923.0,9.4004,9.4405,9.1799,9.1799,361923.0
2020-03-30 10:00:00,13.75,14.05,13.73,13.96,285416.0,9.1866,9.387,9.1732,9.3269,285416.0
2020-03-30 10:30:00,13.95,14.09,13.92,14.03,181310.0,9.3202,9.4137,9.3002,9.3737,181310.0
2020-03-30 11:00:00,14.04,14.15,14.03,14.08,251786.0,9.3803,9.4538,9.3737,9.4071,251786.0
2020-03-30 11:30:00,14.09,14.2,13.91,14.11,574156.0,9.4137,9.4872,9.2935,9.4271,574156.0
2020-03-30 12:00:00,14.11,14.24,14.03,14.2,177947.0,9.4271,9.514,9.3737,9.4872,177947.0
2020-03-30 12:30:00,14.2,14.23,14.06,14.17,293719.0,9.4872,9.5073,9.3937,9.4672,293719.0
2020-03-30 13:00:00,14.17,14.17,14.03,14.11,139302.0,9.4672,9.4672,9.3737,9.4271,139302.0
2020-03-30 13:30:00,14.1,14.11,14.01,14.04,97074.0,9.4204,9.4271,9.3603,9.3803,97074.0
2020-03-30 14:00:00,14.04,14.07,13.99,14.07,140408.0,9.3803,9.4004,9.3469,9.4004,140408.0
2020-03-30 14:30:00,14.07,14.11,14.02,14.04,150150.0,9.4004,9.4271,9.367,9.3803,150150.0
2020-03-30 15:00:00,14.04,14.15,14.02,14.06,209400.0,9.3803,9.4538,9.367,9.3937,209400.0
2020-03-30 15:30:00,14.07,14.21,14.07,14.14,539171.0,9.4004,9.4939,9.4004,9.4472,539171.0
2020-03-31 09:30:00,13.92,14.03,13.83,14.0,494725.0,9.3002,9.3737,9.24,9.3536,494725.0
2020-03-31 10:00:00,14.0,14.16,13.91,14.16,414865.0,9.3536,9.4605,9.2935,9.4605,414865.0
2020-03-31 10:30:00,14.16,14.21,13.96,14.01,490447.0,9.4605,9.4939,9.3269,9.3603,490447.0
2020-03-31 11:00:00,14.0,14.11,13.94,14.08,665882.0,9.3536,9.4271,9.3135,9.4071,665882.0
2020-03-31 11:30:00,14.08,14.1,13.97,14.01,355769.0,9.4071,9.4204,9.3336,9.3603,355769.0
2020-03-31 12:00:00,14.0,14.02,13.83,13.88,241622.0,9.3536,9.367,9.24,9.2734,241622.0
2020-03-31 12:30:00,13.88,13.89,13.74,13.75,145773.0,9.2734,9.2801,9.1799,9.1866,145773.0
2020-03-31 13:00:00,13.74,13.82,13.67,13.71,195187.0,9.1799,9.2334,9.1331,9.1599,195187.0
2020-03-31 13:30:00,13.71,13.84,13.66,13.81,254641.0,9.1599,9.2467,9.1265,9.2267,254641.0
2020-03-31 14:00:00,13.81,13.85,13.73,13.76,198746.0,9.2267,9.2534,9.1732,9.1933,198746.0
2020-03-31 14:30:00,13.76,13.81,13.7,13.78,207323.0,9.1933,9.2267,9.1532,9.2066,207323.0
2020-03-31 15:00:00,13.77,13.78,13.58,13.61,423099.0,9.2,9.2066,9.073,9.0931,423099.0
2020-03-31 15:30:00,13.62,13.78,13.61,13.77,1123118.0,9.0997,9.2066,9.0931,9.2,1123118.0
2020-04-01 09:30:00,13.5,13.65,13.37,13.58,521816.0,9.0196,9.1198,8.9327,9.073,521816.0
2020-04-01 10:00:00,13.59,13.61,13.47,13.53,210892.0,9.0797,9.0931,8.9995,9.0396,210892.0
2020-04-01 10:30:00,13.54,13.61,13.49,13.5,124185.0,9.0463,9.0931,9.0129,9.0196,124185.0
2020-04-01 11:00:00,13.5,13.56,13.4,13.41,277862.0,9.0196,9.0596,8.9527,8.9594,277862.0
2020-04-01 11:30:00,13.41,13.58,13.38,13.53,311085.0,8.9594,9.073,8.9394,9.0396,311085.0
2020-04-01 12:00:00,13.53,13.55,13.41,13.45,148307.0,9.0396,9.053,8.9594,8.9862,148307.0
2020-04-01 12:30:00,13.45,13.46,13.35,13.38,92277.0,8.9862,8.9928,8.9193,8.9394,92277.0
2020-04-01 13:00:00,13.39,13.54,13.39,13.5,351123.0,8.9461,9.0463,8.9461,9.0196,351123.0
2020-04-01 13:30:00,13.49,13.63,13.43,13.63,342895.0,9.0129,9.1064,8.9728,9.1064,342895.0
2020-04-01 14:00:00,13.63,13.68,13.51,13.55,246798.0,9.1064,9.1398,9.0262,9.053,246798.0
2020-04-01 14:30:00,13.55,13.55,13.46,13.46,182929.0,9.053,9.053,8.9928,8.9928,182929.0
2020-04-01 15:00:00,13.46,13.51,13.38,13.39,188878.0,8.9928,9.0262,8.9394,8.9461,188878.0
2020-04-01 15:30:00,13.38,13.43,13.31,13.35,637055.0,8.9394,8.9728,8.8926,8.9193,637055.0
2020-04-02 09:30:00,13.52,13.58,13.43,13.57,488097.0,9.0329,9.073,8.9728,9.0663,488097.0
2020-04-02 10:00:00,13.57,14.25,13.27,13.64,763332.0,9.0663,9.5206,8.8659,9.1131,763332.0
2020-04-02 10:30:00,13.64,13.82,13.62,13.78,510932.0,9.1131,9.2334,9.0997,9.2066,510932.0
2020-04-02 11:00:00,13.78,13.78,13.57,13.61,321869.0,9.2066,9.2066,9.0663,9.0931,321869.0
2020-04-02 11:30:00,13.61,13.75,13.58,13.69,275162.0,9.0931,9.1866,9.073,9.1465,275162.0
2020-04-02 12:00:00,13.69,13.75,13.63,13.65,352838.0,9.1465,9.1866,9.1064,9.1198,352838.0
2020-04-02 12:30:00,13.65,13.71,13.64,13.68,110085.0,9.1198,9.1599,9.1131,9.1398,110085.0
2020-04-02 13:00:00,13.68,13.69,13.49,13.5,136619.0,9.1398,9.1465,9.0129,9.0196,136619.0
2020-04-02 13:30:00,13.51,13.6,13.47,13.55,181666.0,9.0262,9.0864,8.9995,9.053,181666.0
2020-04-02 14:00:00,13.55,13.55,13.43,13.54,195028.0,9.053,9.053,8.9728,9.0463,195028.0
2020-04-02 14:30:00,13.52,13.62,13.49,13.6,126115.0,9.0329,9.0997,9.0129,9.0864,126115.0
2020-04-02 15:00:00,13.6,13.63,13.54,13.58,196692.0,9.0864,9.1064,9.0463,9.073,196692.0
2020-04-02 15:30:00,13.6,13.64,13.5,13.62,735709.0,9.0864,9.1131,9.0196,9.0997,735709.0
2020-04-03 09:30:00,13.42,13.62,13.39,13.53,462453.0,8.9661,9.0997,8.9461,9.0396,462453.0
2020-04-03 10:00:00,13.53,13.58,13.47,13.51,226449.0,9.0396,9.073,8.9995,9.0262,226449.0
2020-04-03 10:30:00,13.51,13.56,13.4,13.55,298110.0,9.0262,9.0596,8.9527,9.053,298110.0
2020-04-03 11:00:00,13.55,13.59,13.49,13.54,220759.0,9.053,9.0797,9.0129,9.0463,220759.0
2020-04-03 11:30:00,13.54,13.58,13.43,13.48,145858.0,9.0463,9.073,8.9728,9.0062,145858.0
2020-04-03 12:00:00,13.48,13.49,13.37,13.4,104950.0,9.0062,9.0129,8.9327,8.9527,104950.0
2020-04-03 12:30:00,13.4,13.47,13.38,13.45,142838.0,8.9527,8.9995,8.9394,8.9862,142838.0
2020-04-03 13:00:00,13.46,13.53,13.44,13.51,157373.0,8.9928,9.0396,8.9795,9.0262,157373.0
2020-04-03 13:30:00,13.51,13.53,13.47,13.5,91519.0,9.0262,9.0396,8.9995,9.0196,91519.0
2020-04-03 14:00:00,13.5,13.57,13.49,13.57,110878.0,9.0196,9.0663,9.0129,9.0663,110878.0
2020-04-03 14:30:00,13.57,13.59,13.51,13.57,197307.0,9.0663,9.0797,9.0262,9.0663,197307.0
2020-04-03 15:00:00,13.56,13.59,13.51,13.53,222566.0,9.0596,9.0797,9.0262,9.0396,222566.0
2020-04-03 15:30:00,13.53,13.61,13.47,13.53,395946.0,9.0396,9.0931,8.9995,9.0396,395946.0
2020-04-06 09:30:00,14.22,14.22,14.1,14.17,280343.0,9.5006,9.5006,9.4204,9.4672,280343.0
2020-04-06 10:00:00,14.17,14.24,14.15,14.19,144478.0,9.4672,9.514,9.4538,9.4806,144478.0
2020-04-06 10:30:00,14.19,14.25,14.16,14.23,254544.0,9.4806,9.5206,9.4605,9.5073,254544.0
2020-04-06 11:00:00,14.24,14.3,14.23,14.28,327007.0,9.514,9.5541,9.5073,9.5407,327007.0
2020-04-06 11:30:00,14.28,14.33,14.26,14.29,143329.0,9.5407,9.5741,9.5273,9.5474,143329.0
2020-04-06 12:00:00,14.29,14.35,14.27,14.3,176017.0,9.5474,9.5875,9.534,9.5541,176017.0
2020-04-06 12:30:00,14.3,14.31,14.24,14.26,177771.0,9.5541,9.5607,9.514,9.5273,177771.0
2020-04-06 13:00:00,14.25,14.28,14.2,14.2,153085.0,9.5206,9.5407,9.4872,9.4872,153085.0
2020-04-06 13:30:00,14.2,14.28,14.18,14.27,148607.0,9.4872,9.5407,9.4739,9.534,148607.0
2020-04-06 14:00:00,14.27,14.28,14.24,14.27,117892.0,9.534,9.5407,9.514,9.534,117892.0
2020-04-06 14:30:00,14.27,14.34,14.25,14.3,125413.0,9.534,9.5808,9.5206,9.5541,125413.0
2020-04-06 15:00:00,14.29,14.33,14.21,14.27,270383.0,9.5474,9.5741,9.4939,9.534,270383.0
2020-04-06 15:30:00,14.27,14.37,14.22,14.32,363719.0,9.534,9.6008,9.5006,9.5674,363719.0
2020-04-07 09:30:00,14.86,14.9,14.65,14.67,342495.0,9.9282,9.9549,9.7879,9.8013,342495.0
2020-04-07 10:00:00,14.67,14.68,14.36,14.36,246061.0,9.8013,9.8079,9.5941,9.5941,246061.0
2020-04-07 10:30:00,14.35,14.43,14.19,14.22,218958.0,9.5875,9.6409,9.4806,9.5006,218958.0
2020-04-07 11:00:00,14.21,14.27,14.14,14.23,355514.0,9.4939,9.534,9.4472,9.5073,355514.0
2020-04-07 11:30:00,14.23,14.43,14.21,14.36,340818.0,9.5073,9.6409,9.4939,9.5941,340818.0
2020-04-07 12:00:00,14.36,14.41,14.31,14.33,135311.0,9.5941,9.6275,9.5607,9.5741,135311.0
2020-04-07 12:30:00,14.33,14.36,14.28,14.29,133316.0,9.5741,9.5941,9.5407,9.5474,133316.0
2020-04-07 13:00:00,14.29,14.35,14.24,14.3,120824.0,9.5474,9.5875,9.514,9.5541,120824.0
2020-04-07 13:30:00,14.31,14.32,14.22,14.24,106150.0,9.5607,9.5674,9.5006,9.514,106150.0
2020-04-07 14:00:00,14.24,14.27,14.18,14.2,135672.0,9.514,9.534,9.4739,9.4872,135672.0
2020-04-07 14:30:00,14.2,14.23,14.07,14.11,146960.0,9.4872,9.5073,9.4004,9.4271,146960.0
2020-04-07 15:00:00,14.11,14.23,14.08,14.09,174935.0,9.4271,9.5073,9.4071,9.4137,174935.0
2020-04-07 15:30:00,14.1,14.24,14.08,14.11,421955.0,9.4204,9.514,9.4071,9.4271,421955.0
2020-04-08 09:30:00,13.91,13.97,13.7,13.71,406492.0,9.2935,9.3336,9.1532,9.1599,406492.0
2020-04-08 10:00:00,13.71,13.78,13.7,13.75,381160.0,9.1599,9.2066,9.1532,9.1866,381160.0
2020-04-08 10:30:00,13.74,13.77,13.69,13.72,215325.0,9.1799,9.2,9.1465,9.1665,215325.0
2020-04-08 11:00:00,13.72,13.75,13.62,13.75,394421.0,9.1665,9.1866,9.0997,9.1866,394421.0
2020-04-08 11:30:00,13.75,13.83,13.7,13.71,348169.0,9.1866,9.24,9.1532,9.1599,348169.0
2020-04-08 12:00:00,13.72,13.84,13.72,13.82,179623.0,9.1665,9.2467,9.1665,9.2334,179623.0
2020-04-08 12:30:00,13.82,13.86,13.79,13.81,104372.0,9.2334,9.2601,9.2133,9.2267,104372.0
2020-04-08 13:00:00,13.82,13.88,13.8,13.84,291640.0,9.2334,9.2734,9.22,9.2467,291640.0
2020-04-08 13:30:00,13.84,13.85,13.76,13.77,85966.0,9.2467,9.2534,9.1933,9.2,85966.0
2020-04-08 14:00:00,13.76,13.87,13.76,13.87,105385.0,9.1933,9.2668,9.1933,9.2668,105385.0
2020-04-08 14:30:00,13.88,13.9,13.84,13.88,236867.0,9.2734,9.2868,9.2467,9.2734,236867.0
2020-04-08 15:00:00,13.88,13.91,13.84,13.87,214902.0,9.2734,9.2935,9.2467,9.2668,214902.0
2020-04-08 15:30:00,13.87,13.91,13.8,13.83,482259.0,9.2668,9.2935,9.22,9.24,482259.0
2020-04-09 09:30:00,14.1,14.22,14.07,14.21,522024.0,9.4204,9.5006,9.4004,9.4939,522024.0
2020-04-09 10:00:00,14.22,14.22,13.98,14.03,627734.0,9.5006,9.5006,9.3403,9.3737,627734.0
2020-04-09 10:30:00,14.04,14.06,13.99,14.05,402739.0,9.3803,9.3937,9.3469,9.387,402739.0
2020-04-09 11:00:00,14.06,14.09,13.97,14.08,335272.0,9.3937,9.4137,9.3336,9.4071,335272.0
2020-04-09 11:30:00,14.09,14.18,14.06,14.16,311015.0,9.4137,9.4739,9.3937,9.4605,311015.0
2020-04-09 12:00:00,14.17,14.24,14.12,14.17,185290.0,9.4672,9.514,9.4338,9.4672,185290.0
2020-04-09 12:30:00,14.16,14.22,14.15,14.21,181148.0,9.4605,9.5006,9.4538,9.4939,181148.0
2020-04-09 13:00:00,14.21,14.23,14.15,14.23,181640.0,9.4939,9.5073,9.4538,9.5073,181640.0
2020-04-09 13:30:00,14.23,14.24,14.14,14.21,120653.0,9.5073,9.514,9.4472,9.4939,120653.0
2020-04-09 14:00:00,14.2,14.22,14.11,14.14,236169.0,9.4872,9.5006,9.4271,9.4472,236169.0
2020-04-09 14:30:00,14.14,14.18,14.03,14.08,230106.0,9.4472,9.4739,9.3737,9.4071,230106.0
2020-04-09 15:00:00,14.08,14.2,14.04,14.2,226817.0,9.4071,9.4872,9.3803,9.4872,226817.0
2020-04-09 15:30:00,14.2,14.27,14.18,14.22,453278.0,9.4872,9.534,9.4739,9.5006,453278.0
2020-04-13 09:30:00,14.25,14.27,14.05,14.06,258676.0,9.5206,9.534,9.387,9.3937,258676.0
2020-04-13 10:00:00,14.06,14.18,14.05,14.11,157733.0,9.3937,9.4739,9.387,9.4271,157733.0
2020-04-13 10:30:00,14.12,14.13,14.01,14.05,89801.0,9.4338,9.4405,9.3603,9.387,89801.0
2020-04-13 11:00:00,14.03,14.12,14.0,14.11,115471.0,9.3737,9.4338,9.3536,9.4271,115471.0
2020-04-13 11:30:00,14.12,14.14,14.09,14.1,70548.0,9.4338,9.4472,9.4137,9.4204,70548.0
2020-04-13 12:00:00,14.1,14.18,14.09,14.14,113243.0,9.4204,9.4739,9.4137,9.4472,113243.0
2020-04-13 12:30:00,14.14,14.17,14.1,14.12,69529.0,9.4472,9.4672,9.4204,9.4338,69529.0
2020-04-13 13:00:00,14.11,14.2,14.08,14.16,177574.0,9.4271,9.4872,9.4071,9.4605,177574.0
2020-04-13 13:30:00,14.15,14.19,14.13,14.16,102699.0,9.4538,9.4806,9.4405,9.4605,102699.0
2020-04-13 14:00:00,14.16,14.2,14.11,14.13,104096.0,9.4605,9.4872,9.4271,9.4405,104096.0
2020-04-13 14:30:00,14.14,14.18,14.11,14.17,92029.0,9.4472,9.4739,9.4271,9.4672,92029.0
2020-04-13 15:00:00,14.17,14.17,14.12,14.16,114035.0,9.4672,9.4672,9.4338,9.4605,114035.0
2020-04-13 15:30:00,14.15,14.2,14.14,14.16,362453.0,9.4538,9.4872,9.4472,9.4605,362453.0
2020-04-14 09:30:00,14.1,14.26,14.07,14.2,439512.0,9.4204,9.5273,9.4004,9.4872,439512.0
2020-04-14 10:00:00,14.2,14.25,14.16,14.22,294908.0,9.4872,9.5206,9.4605,9.5006,294908.0
2020-04-14 10:30:00,14.22,14.23,14.12,14.12,208581.0,9.5006,9.5073,9.4338,9.4338,208581.0
2020-04-14 11:00:00,14.12,14.15,14.03,14.06,226615.0,9.4338,9.4538,9.3737,9.3937,226615.0
2020-04-14 11:30:00,14.06,14.15,14.01,14.12,295412.0,9.3937,9.4538,9.3603,9.4338,295412.0
2020-04-14 12:00:00,14.13,14.18,14.07,14.15,205005.0,9.4405,9.4739,9.4004,9.4538,205005.0
2020-04-14 12:30:00,14.14,14.19,14.14,14.16,87738.0,9.4472,9.4806,9.4472,9.4605,87738.0
2020-04-14 13:00:00,14.16,14.18,14.11,14.12,137193.0,9.4605,9.4739,9.4271,9.4338,137193.0
2020-04-14 13:30:00,14.11,14.18,14.1,14.18,116339.0,9.4271,9.4739,9.4204,9.4739,116339.0
2020-04-14 14:00:00,14.18,14.19,14.14,14.17,226144.0,9.4739,9.4806,9.4472,9.4672,226144.0
2020-04-14 14:30:00,14.17,14.17,14.12,14.15,148693.0,9.4672,9.4672,9.4338,9.4538,148693.0
2020-04-14 15:00:00,14.14,14.15,14.12,14.15,106467.0,9.4472,9.4538,9.4338,9.4538,106467.0
2020-04-14 15:30:00,14.15,14.19,14.13,14.17,280881.0,9.4538,9.4806,9.4405,9.4672,280881.0
2020-04-15 09:30:00,13.63,13.67,13.55,13.59,538577.0,9.1064,9.1331,9.053,9.0797,538577.0
2020-04-15 10:00:00,13.57,13.61,13.49,13.56,212343.0,9.0663,9.0931,9.0129,9.0596,212343.0
2020-04-15 10:30:00,13.55,13.66,13.53,13.62,150478.0,9.053,9.1265,9.0396,9.0997,150478.0
2020-04-15 11:00:00,13.62,13.62,13.49,13.56,177216.0,9.0997,9.0997,9.0129,9.0596,177216.0
2020-04-15 11:30:00,13.55,13.57,13.49,13.54,158118.0,9.053,9.0663,9.0129,9.0463,158118.0
2020-04-15 12:00:00,13.54,13.57,13.53,13.56,90468.0,9.0463,9.0663,9.0396,9.0596,90468.0
2020-04-15 12:30:00,13.56,13.64,13.56,13.63,139661.0,9.0596,9.1131,9.0596,9.1064,139661.0
2020-04-15 13:00:00,13.63,13.7,13.62,13.66,121924.0,9.1064,9.1532,9.0997,9.1265,121924.0
2020-04-15 13:30:00,13.65,13.66,13.61,13.63,92084.0,9.1198,9.1265,9.0931,9.1064,92084.0
2020-04-15 14:00:00,13.63,13.68,13.61,13.67,102928.0,9.1064,9.1398,9.0931,9.1331,102928.0
2020-04-15 14:30:00,13.67,13.7,13.64,13.67,130261.0,9.1331,9.1532,9.1131,9.1331,130261.0
2020-04-15 15:00:00,13.66,13.67,13.59,13.6,170527.0,9.1265,9.1331,9.0797,9.0864,170527.0
2020-04-15 15:30:00,13.6,13.62,13.53,13.54,390683.0,9.0864,9.0997,9.0396,9.0463,390683.0
2020-04-16 09:30:00,13.39,13.46,13.35,13.46,315921.0,8.9461,8.9928,8.9193,8.9928,315921.0
2020-04-16 10:00:00,13.46,13.48,13.36,13.42,330759.0,8.9928,9.0062,8.926,8.9661,330759.0
2020-04-16 10:30:00,13.41,13.44,13.34,13.37,256221.0,8.9594,8.9795,8.9127,8.9327,256221.0
2020-04-16 11:00:00,13.37,13.4,13.31,13.35,351413.0,8.9327,8.9527,8.8926,8.9193,351413.0
2020-04-16 11:30:00,13.35,13.43,13.27,13.41,385426.0,8.9193,8.9728,8.8659,8.9594,385426.0
2020-04-16 12:00:00,13.42,13.42,13.34,13.38,151741.0,8.9661,8.9661,8.9127,8.9394,151741.0
2020-04-16 12:30:00,13.38,13.38,13.29,13.34,119926.0,8.9394,8.9394,8.8793,8.9127,119926.0
2020-04-16 13:00:00,13.33,13.38,13.32,13.38,138259.0,8.906,8.9394,8.8993,8.9394,138259.0
2020-04-16 13:30:00,13.38,13.4,13.35,13.37,143172.0,8.9394,8.9527,8.9193,8.9327,143172.0
2020-04-16 14:00:00,13.37,13.41,13.35,13.37,227782.0,8.9327,8.9594,8.9193,8.9327,227782.0
2020-04-16 14:30:00,13.37,13.41,13.36,13.39,192013.0,8.9327,8.9594,8.926,8.9461,192013.0
2020-04-16 15:00:00,13.39,13.39,13.35,13.38,216105.0,8.9461,8.9461,8.9193,8.9394,216105.0
2020-04-16 15:30:00,13.39,13.42,13.37,13.39,522433.0,8.9461,8.9661,8.9327,8.9461,522433.0
2020-04-17 09:30:00,13.7,13.74,13.61,13.62,714774.0,9.1532,9.1799,9.0931,9.0997,714774.0
2020-04-17 10:00:00,13.62,13.64,13.5,13.54,413910.0,9.0997,9.1131,9.0196,9.0463,413910.0
2020-04-17 10:30:00,13.53,13.65,13.5,13.64,184106.0,9.0396,9.1198,9.0196,9.1131,184106.0
2020-04-17 11:00:00,13.64,13.64,13.52,13.55,187882.0,9.1131,9.1131,9.0329,9.053,187882.0
2020-04-17 11:30:00,13.55,13.64,13.54,13.57,275832.0,9.053,9.1131,9.0463,9.0663,275832.0
2020-04-17 12:00:00,13.57,13.61,13.54,13.58,155722.0,9.0663,9.0931,9.0463,9.073,155722.0
2020-04-17 12:30:00,13.58,13.66,13.58,13.62,169212.0,9.073,9.1265,9.073,9.0997,169212.0
2020-04-17 13:00:00,13.62,13.65,13.61,13.63,173294.0,9.0997,9.1198,9.0931,9.1064,173294.0
2020-04-17 13:30:00,13.63,13.66,13.61,13.63,196904.0,9.1064,9.1265,9.0931,9.1064,196904.0
2020-04-17 14:00:00,13.63,13.63,13.57,13.58,198554.0,9.1064,9.1064,9.0663,9.073,198554.0
2020-04-17 14:30:00,13.58,13.66,13.54,13.65,279294.0,9.073,9.1265,9.0463,9.1198,279294.0
2020-04-17 15:00:00,13.64,13.73,13.63,13.73,533660.0,9.1131,9.1732,9.1064,9.1732,533660.0
2020-04-17 15:30:00,13.73,13.82,13.72,13.77,1378182.0,9.1732,9.2334,9.1665,9.2,1378182.0
2020-04-20 09:30:00,13.69,13.78,13.67,13.71,501234.0,9.1465,9.2066,9.1331,9.1599,501234.0
2020-04-20 10:00:00,13.72,13.78,13.71,13.76,189734.0,9.1665,9.2066,9.1599,9.1933,189734.0
2020-04-20 10:30:00,13.77,13.89,13.76,13.89,263374.0,9.2,9.2801,9.1933,9.2801,263374.0
2020-04-20 11:00:00,13.88,13.91,13.8,13.84,147986.0,9.2734,9.2935,9.22,9.2467,147986.0
2020-04-20 11:30:00,13.84,13.9,13.8,13.89,205762.0,9.2467,9.2868,9.22,9.2801,205762.0
2020-04-20 12:00:00,13.9,13.91,13.88,13.88,94757.0,9.2868,9.2935,9.2734,9.2734,94757.0
2020-04-20 12:30:00,13.88,13.93,13.88,13.88,132162.0,9.2734,9.3068,9.2734,9.2734,132162.0
2020-04-20 13:00:00,13.87,13.88,13.82,13.83,98496.0,9.2668,9.2734,9.2334,9.24,98496.0
2020-04-20 13:30:00,13.82,13.87,13.81,13.85,70471.0,9.2334,9.2668,9.2267,9.2534,70471.0
2020-04-20 14:00:00,13.86,13.88,13.74,13.75,70772.0,9.2601,9.2734,9.1799,9.1866,70772.0
2020-04-20 14:30:00,13.75,13.8,13.72,13.73,117427.0,9.1866,9.22,9.1665,9.1732,117427.0
2020-04-20 15:00:00,13.73,13.77,13.69,13.73,243350.0,9.1732,9.2,9.1465,9.1732,243350.0
2020-04-20 15:30:00,13.73,13.74,13.68,13.69,406911.0,9.1732,9.1799,9.1398,9.1465,406911.0
2020-04-21 09:30:00,13.21,13.3,13.14,13.28,625599.0,8.8258,8.8859,8.779,8.8726,625599.0
2020-04-21 10:00:00,13.28,13.31,13.2,13.23,150067.0,8.8726,8.8926,8.8191,8.8392,150067.0
2020-04-21 10:30:00,13.24,13.25,13.09,13.1,216599.0,8.8458,8.8525,8.7456,8.7523,216599.0
2020-04-21 11:00:00,13.1,13.14,13.06,13.08,282822.0,8.7523,8.779,8.7256,8.739,282822.0
2020-04-21 11:30:00,13.07,13.1,13.01,13.04,363570.0,8.7323,8.7523,8.6922,8.7122,363570.0
2020-04-21 12:00:00,13.04,13.06,13.03,13.04,312849.0,8.7122,8.7256,8.7055,8.7122,312849.0
2020-04-21 12:30:00,13.03,13.04,13.01,13.01,133610.0,8.7055,8.7122,8.6922,8.6922,133610.0
2020-04-21 13:00:00,13.02,13.05,13.01,13.04,84702.0,8.6989,8.7189,8.6922,8.7122,84702.0
2020-04-21 13:30:00,13.03,13.04,13.0,13.01,99078.0,8.7055,8.7122,8.6855,8.6922,99078.0
2020-04-21 14:00:00,13.01,13.08,13.0,13.04,147897.0,8.6922,8.739,8.6855,8.7122,147897.0
2020-04-21 14:30:00,13.05,13.05,13.0,13.01,233604.0,8.7189,8.7189,8.6855,8.6922,233604.0
2020-04-21 15:00:00,13.01,13.07,13.0,13.06,188958.0,8.6922,8.7323,8.6855,8.7256,188958.0
2020-04-21 15:30:00,13.05,13.11,13.02,13.06,330931.0,8.7189,8.759,8.6989,8.7256,330931.0
2020-04-22 09:30:00,13.23,13.3,13.16,13.2,409033.0,8.8392,8.8859,8.7924,8.8191,409033.0
2020-04-22 10:00:00,13.2,13.26,13.18,13.18,324383.0,8.8191,8.8592,8.8058,8.8058,324383.0
2020-04-22 10:30:00,13.18,13.26,13.18,13.21,178126.0,8.8058,8.8592,8.8058,8.8258,178126.0
2020-04-22 11:00:00,13.22,13.23,13.16,13.2,259701.0,8.8325,8.8392,8.7924,8.8191,259701.0
2020-04-22 11:30:00,13.2,13.25,13.19,13.19,198212.0,8.8191,8.8525,8.8124,8.8124,198212.0
2020-04-22 12:00:00,13.2,13.24,13.18,13.22,93339.0,8.8191,8.8458,8.8058,8.8325,93339.0
2020-04-22 12:30:00,13.21,13.27,13.2,13.27,304535.0,8.8258,8.8659,8.8191,8.8659,304535.0
2020-04-22 13:00:00,13.27,13.27,13.22,13.23,204683.0,8.8659,8.8659,8.8325,8.8392,204683.0
2020-04-22 13:30:00,13.23,13.23,13.19,13.21,112529.0,8.8392,8.8392,8.8124,8.8258,112529.0
2020-04-22 14:00:00,13.21,13.25,13.2,13.24,126638.0,8.8258,8.8525,8.8191,8.8458,126638.0
2020-04-22 14:30:00,13.24,13.27,13.24,13.26,88107.0,8.8458,8.8659,8.8458,8.8592,88107.0
2020-04-22 15:00:00,13.26,13.26,13.22,13.24,223000.0,8.8592,8.8592,8.8325,8.8458,223000.0
2020-04-22 15:30:00,13.24,13.31,13.24,13.26,290314.0,8.8458,8.8926,8.8458,8.8592,290314.0
2020-04-23 09:30:00,13.42,13.45,13.33,13.34,368499.0,8.9661,8.9862,8.906,8.9127,368499.0
2020-04-23 10:00:00,13.33,13.46,13.33,13.43,276311.0,8.906,8.9928,8.906,8.9728,276311.0
2020-04-23 10:30:00,13.43,13.49,13.39,13.42,386715.0,8.9728,9.0129,8.9461,8.9661,386715.0
2020-04-23 11:00:00,13.42,13.45,13.39,13.39,449390.0,8.9661,8.9862,8.9461,8.9461,449390.0
2020-04-23 11:30:00,13.4,13.41,13.32,13.35,388463.0,8.9527,8.9594,8.8993,8.9193,388463.0
2020-04-23 12:00:00,13.35,13.4,13.34,13.38,149611.0,8.9193,8.9527,8.9127,8.9394,149611.0
2020-04-23 12:30:00,13.39,13.41,13.24,13.31,305614.0,8.9461,8.9594,8.8458,8.8926,305614.0
2020-04-23 13:00:00,13.31,13.37,13.28,13.3,156755.0,8.8926,8.9327,8.8726,8.8859,156755.0
2020-04-23 13:30:00,13.3,13.34,13.23,13.27,139336.0,8.8859,8.9127,8.8392,8.8659,139336.0
2020-04-23 14:00:00,13.27,13.29,13.21,13.26,147469.0,8.8659,8.8793,8.8258,8.8592,147469.0
2020-04-23 14:30:00,13.26,13.29,13.25,13.28,164667.0,8.8592,8.8793,8.8525,8.8726,164667.0
2020-04-23 15:00:00,13.27,13.28,13.22,13.24,232687.0,8.8659,8.8726,8.8325,8.8458,232687.0
2020-04-23 15:30:00,13.25,13.27,13.21,13.21,459809.0,8.8525,8.8659,8.8258,8.8258,459809.0
2020-04-24 09:30:00,13.59,13.59,13.48,13.49,919911.0,9.0797,9.0797,9.0062,9.0129,919911.0
2020-04-24 10:00:00,13.5,13.53,13.46,13.5,347068.0,9.0196,9.0396,8.9928,9.0196,347068.0
2020-04-24 10:30:00,13.5,13.58,13.49,13.56,228050.0,9.0196,9.073,9.0129,9.0596,228050.0
2020-04-24 11:00:00,13.55,13.55,13.45,13.46,270141.0,9.053,9.053,8.9862,8.9928,270141.0
2020-04-24 11:30:00,13.46,13.51,13.45,13.51,204174.0,8.9928,9.0262,8.9862,9.0262,204174.0
2020-04-24 12:00:00,13.51,13.51,13.48,13.49,79164.0,9.0262,9.0262,9.0062,9.0129,79164.0
2020-04-24 12:30:00,13.49,13.52,13.48,13.5,138356.0,9.0129,9.0329,9.0062,9.0196,138356.0
2020-04-24 13:00:00,13.5,13.51,13.48,13.51,332448.0,9.0196,9.0262,9.0062,9.0262,332448.0
2020-04-24 13:30:00,13.51,13.52,13.45,13.51,516287.0,9.0262,9.0329,8.9862,9.0262,516287.0
2020-04-24 14:00:00,13.51,13.58,13.5,13.54,135342.0,9.0262,9.073,9.0196,9.0463,135342.0
2020-04-24 14:30:00,13.55,13.6,13.54,13.58,161012.0,9.053,9.0864,9.0463,9.073,161012.0
2020-04-24 15:00:00,13.58,13.63,13.57,13.63,204018.0,9.073,9.1064,9.0663,9.1064,204018.0
2020-04-24 15:30:00,13.63,13.66,13.59,13.62,436090.0,9.1064,9.1265,9.0797,9.0997,436090.0
2020-04-27 09:30:00,13.7,13.71,13.6,13.67,396791.0,9.1532,9.1599,9.0864,9.1331,396791.0
2020-04-27 10:00:00,13.68,13.7,13.63,13.68,183177.0,9.1398,9.1532,9.1064,9.1398,183177.0
2020-04-27 10:30:00,13.68,13.69,13.62,13.65,258712.0,9.1398,9.1465,9.0997,9.1198,258712.0
2020-04-27 11:00:00,13.66,13.71,13.63,13.68,333503.0,9.1265,9.1599,9.1064,9.1398,333503.0
2020-04-27 11:30:00,13.69,13.79,13.68,13.73,228704.0,9.1465,9.2133,9.1398,9.1732,228704.0
2020-04-27 12:00:00,13.73,13.76,13.71,13.76,168637.0,9.1732,9.1933,9.1599,9.1933,168637.0
2020-04-27 12:30:00,13.76,13.77,13.72,13.74,175525.0,9.1933,9.2,9.1665,9.1799,175525.0
2020-04-27 13:00:00,13.74,13.77,13.72,13.77,190620.0,9.1799,9.2,9.1665,9.2,190620.0
2020-04-27 13:30:00,13.77,13.8,13.75,13.77,133573.0,9.2,9.22,9.1866,9.2,133573.0
2020-04-27 14:00:00,13.76,13.79,13.75,13.79,104778.0,9.1933,9.2133,9.1866,9.2133,104778.0
2020-04-27 14:30:00,13.78,13.84,13.78,13.83,113074.0,9.2066,9.2467,9.2066,9.24,113074.0
2020-04-27 15:00:00,13.83,13.85,13.82,13.82,179023.0,9.24,9.2534,9.2334,9.2334,179023.0
2020-04-27 15:30:00,13.82,13.86,13.82,13.84,490312.0,9.2334,9.2601,9.2334,9.2467,490312.0
2020-04-28 09:30:00,14.1,14.1,13.97,13.99,284073.0,9.4204,9.4204,9.3336,9.3469,284073.0
2020-04-28 10:00:00,13.99,14.07,13.97,13.99,171005.0,9.3469,9.4004,9.3336,9.3469,171005.0
2020-04-28 10:30:00,13.99,14.02,13.91,13.93,222598.0,9.3469,9.367,9.2935,9.3068,222598.0
2020-04-28 11:00:00,13.93,14.01,13.92,14.0,168152.0,9.3068,9.3603,9.3002,9.3536,168152.0
2020-04-28 11:30:00,14.0,14.08,13.97,14.01,234333.0,9.3536,9.4071,9.3336,9.3603,234333.0
2020-04-28 12:00:00,14.01,14.01,13.93,13.95,156271.0,9.3603,9.3603,9.3068,9.3202,156271.0
2020-04-28 12:30:00,13.95,13.97,13.91,13.96,129800.0,9.3202,9.3336,9.2935,9.3269,129800.0
2020-04-28 13:00:00,13.96,13.99,13.95,13.97,91022.0,9.3269,9.3469,9.3202,9.3336,91022.0
2020-04-28 13:30:00,13.96,13.99,13.96,13.98,59955.0,9.3269,9.3469,9.3269,9.3403,59955.0
2020-04-28 14:00:00,13.98,14.01,13.97,14.01,66289.0,9.3403,9.3603,9.3336,9.3603,66289.0
2020-04-28 14:30:00,14.01,14.01,13.95,13.96,124627.0,9.3603,9.3603,9.3202,9.3269,124627.0
2020-04-28 15:00:00,13.96,14.0,13.95,13.97,150171.0,9.3269,9.3536,9.3202,9.3336,150171.0
2020-04-28 15:30:00,13.97,13.98,13.9,13.91,349161.0,9.3336,9.3403,9.2868,9.2935,349161.0
2020-04-29 09:30:00,14.63,14.74,14.58,14.74,595605.0,9.7745,9.848,9.7411,9.848,595605.0
2020-04-29 10:00:00,14.73,14.75,14.63,14.7,290633.0,9.8413,9.8547,9.7745,9.8213,290633.0
2020-04-29 10:30:00,14.7,14.72,14.63,14.64,191449.0,9.8213,9.8347,9.7745,9.7812,191449.0
2020-04-29 11:00:00,14.64,14.78,14.62,14.75,283469.0,9.7812,9.8747,9.7678,9.8547,283469.0
2020-04-29 11:30:00,14.76,14.82,14.74,14.79,281138.0,9.8614,9.9015,9.848,9.8814,281138.0
2020-04-29 12:00:00,14.79,14.82,14.77,14.79,208873.0,9.8814,9.9015,9.8681,9.8814,208873.0
2020-04-29 12:30:00,14.79,14.86,14.77,14.83,143238.0,9.8814,9.9282,9.8681,9.9082,143238.0
2020-04-29 13:00:00,14.83,14.88,14.82,14.86,105989.0,9.9082,9.9416,9.9015,9.9282,105989.0
2020-04-29 13:30:00,14.85,14.91,14.84,14.91,361696.0,9.9215,9.9616,9.9148,9.9616,361696.0
2020-04-29 14:00:00,14.91,14.93,14.83,14.87,267813.0,9.9616,9.975,9.9082,9.9349,267813.0
2020-04-29 14:30:00,14.87,14.89,14.82,14.87,210020.0,9.9349,9.9482,9.9015,9.9349,210020.0
2020-04-29 15:00:00,14.87,14.89,14.85,14.87,283473.0,9.9349,9.9482,9.9215,9.9349,283473.0
2020-04-29 15:30:00,14.87,14.9,14.84,14.86,813493.0,9.9349,9.9549,9.9148,9.9282,813493.0
2020-04-30 09:30:00,14.37,14.39,14.12,14.12,568041.0,9.6008,9.6142,9.4338,9.4338,568041.0
2020-04-30 10:00:00,14.12,14.27,14.11,14.21,436449.0,9.4338,9.534,9.4271,9.4939,436449.0
2020-04-30 10:30:00,14.21,14.29,14.17,14.26,301615.0,9.4939,9.5474,9.4672,9.5273,301615.0
2020-04-30 11:00:00,14.26,14.31,14.15,14.15,713919.0,9.5273,9.5607,9.4538,9.4538,713919.0
2020-04-30 11:30:00,14.15,14.2,14.04,14.07,381564.0,9.4538,9.4872,9.3803,9.4004,381564.0
2020-04-30 12:00:00,14.07,14.07,13.99,14.04,288048.0,9.4004,9.4004,9.3469,9.3803,288048.0
2020-04-30 12:30:00,14.04,14.07,14.0,14.05,180419.0,9.3803,9.4004,9.3536,9.387,180419.0
2020-04-30 13:00:00,14.04,14.07,14.02,14.07,142547.0,9.3803,9.4004,9.367,9.4004,142547.0
2020-04-30 13:30:00,14.07,14.07,14.0,14.02,138625.0,9.4004,9.4004,9.3536,9.367,138625.0
2020-04-30 14:00:00,14.02,14.09,14.0,14.09,150096.0,9.367,9.4137,9.3536,9.4137,150096.0
2020-04-30 14:30:00,14.09,14.13,14.07,14.12,292092.0,9.4137,9.4405,9.4004,9.4338,292092.0
2020-04-30 15:00:00,14.12,14.17,14.1,14.14,211942.0,9.4338,9.4672,9.4204,9.4472,211942.0
2020-04-30 15:30:00,14.15,14.17,14.13,14.15,678852.0,9.4538,9.4672,9.4405,9.4538,678852.0
2020-05-01 09:30:00,14.04,14.05,13.91,13.94,560248.0,9.3803,9.387,9.2935,9.3135,560248.0
2020-05-01 10:00:00,13.94,14.0,13.93,13.99,213188.0,9.3135,9.3536,9.3068,9.3469,213188.0
2020-05-01 10:30:00,14.0,14.02,13.93,13.94,175607.0,9.3536,9.367,9.3068,9.3135,175607.0
2020-05-01 11:00:00,13.94,13.94,13.8,13.82,236379.0,9.3135,9.3135,9.22,9.2334,236379.0
2020-05-01 11:30:00,13.83,13.91,13.79,13.81,441863.0,9.24,9.2935,9.2133,9.2267,441863.0
2020-05-01 12:00:00,13.8,13.8,13.75,13.77,116976.0,9.22,9.22,9.1866,9.2,116976.0
2020-05-01 12:30:00,13.76,13.76,13.7,13.71,201951.0,9.1933,9.1933,9.1532,9.1599,201951.0
2020-05-01 13:00:00,13.7,13.72,13.65,13.68,316067.0,9.1532,9.1665,9.1198,9.1398,316067.0
2020-05-01 13:30:00,13.68,13.68,13.64,13.66,190606.0,9.1398,9.1398,9.1131,9.1265,190606.0
2020-05-01 14:00:00,13.66,13.75,13.64,13.73,908184.0,9.1265,9.1866,9.1131,9.1732,908184.0
2020-05-01 14:30:00,13.74,13.83,13.52,13.59,3533900.0,9.1799,9.24,9.0329,9.0797,3533900.0
2020-05-01 15:00:00,13.59,13.71,13.58,13.68,326466.0,9.0797,9.1599,9.073,9.1398,326466.0
2020-05-01 15:30:00,13.69,13.71,13.59,13.61,1186367.0,9.1465,9.1599,9.0797,9.0931,1186367.0
2020-05-04 09:30:00,13.69,13.7,13.57,13.66,692656.0,9.1465,9.1532,9.0663,9.1265,692656.0
2020-05-04 10:00:00,13.66,13.71,13.62,13.67,283570.0,9.1265,9.1599,9.0997,9.1331,283570.0
2020-05-04 10:30:00,13.66,13.71,13.62,13.68,105429.0,9.1265,9.1599,9.0997,9.1398,105429.0
2020-05-04 11:00:00,13.68,13.71,13.6,13.61,256875.0,9.1398,9.1599,9.0864,9.0931,256875.0
2020-05-04 11:30:00,13.61,13.71,13.57,13.69,307448.0,9.0931,9.1599,9.0663,9.1465,307448.0
2020-05-04 12:00:00,13.69,13.72,13.67,13.71,83274.0,9.1465,9.1665,9.1331,9.1599,83274.0
2020-05-04 12:30:00,13.72,13.74,13.69,13.73,125726.0,9.1665,9.1799,9.1465,9.1732,125726.0
2020-05-04 13:00:00,13.73,13.73,13.65,13.7,394118.0,9.1732,9.1732,9.1198,9.1532,394118.0
2020-05-04 13:30:00,13.7,13.72,13.66,13.69,148207.0,9.1532,9.1665,9.1265,9.1465,148207.0
2020-05-04 14:00:00,13.7,13.72,13.68,13.69,86510.0,9.1532,9.1665,9.1398,9.1465,86510.0
2020-05-04 14:30:00,13.69,13.76,13.68,13.75,107570.0,9.1465,9.1933,9.1398,9.1866,107570.0
2020-05-04 15:00:00,13.75,13.78,13.73,13.76,256836.0,9.1866,9.2066,9.1732,9.1933,256836.0
2020-05-04 15:30:00,13.77,13.83,13.76,13.82,431906.0,9.2,9.24,9.1933,9.2334,431906.0
2020-05-05 09:30:00,14.0,14.1,13.97,14.06,404680.0,9.3536,9.4204,9.3336,9.3937,404680.0
2020-05-05 10:00:00,14.06,14.09,14.01,14.04,213276.0,9.3937,9.4137,9.3603,9.3803,213276.0
2020-05-05 10:30:00,14.04,14.05,13.96,14.0,209756.0,9.3803,9.387,9.3269,9.3536,209756.0
2020-05-05 11:00:00,14.0,14.05,13.97,14.04,156650.0,9.3536,9.387,9.3336,9.3803,156650.0
2020-05-05 11:30:00,14.04,14.05,14.0,14.04,113414.0,9.3803,9.387,9.3536,9.3803,113414.0
2020-05-05 12:00:00,14.05,14.08,14.02,14.07,129270.0,9.387,9.4071,9.367,9.4004,129270.0
2020-05-05 12:30:00,14.07,14.07,14.01,14.03,89926.0,9.4004,9.4004,9.3603,9.3737,89926.0
2020-05-05 13:00:00,14.03,14.03,13.97,13.99,102920.0,9.3737,9.3737,9.3336,9.3469,102920.0
2020-05-05 13:30:00,13.99,14.03,13.98,14.0,84265.0,9.3469,9.3737,9.3403,9.3536,84265.0
2020-05-05 14:00:00,14.0,14.04,13.98,14.03,89877.0,9.3536,9.3803,9.3403,9.3737,89877.0
2020-05-05 14:30:00,14.02,14.04,13.99,14.04,96110.0,9.367,9.3803,9.3469,9.3803,96110.0
2020-05-05 15:00:00,14.03,14.04,13.93,13.95,193698.0,9.3737,9.3803,9.3068,9.3202,193698.0
2020-05-05 15:30:00,13.94,13.95,13.89,13.92,354091.0,9.3135,9.3202,9.2801,9.3002,354091.0
2020-05-06 09:30:00,14.17,14.17,13.95,13.98,423267.0,9.4672,9.4672,9.3202,9.3403,423267.0
2020-05-06 10:00:00,13.98,14.0,13.85,13.92,193007.0,9.3403,9.3536,9.2534,9.3002,193007.0
2020-05-06 10:30:00,13.93,13.98,13.91,13.96,312679.0,9.3068,9.3403,9.2935,9.3269,312679.0
2020-05-06 11:00:00,13.96,13.98,13.82,13.85,138843.0,9.3269,9.3403,9.2334,9.2534,138843.0
2020-05-06 11:30:00,13.85,13.91,13.83,13.84,284188.0,9.2534,9.2935,9.24,9.2467,284188.0
2020-05-06 12:00:00,13.85,13.94,13.84,13.93,233926.0,9.2534,9.3135,9.2467,9.3068,233926.0
2020-05-06 12:30:00,13.93,13.94,13.89,13.92,146340.0,9.3068,9.3135,9.2801,9.3002,146340.0
2020-05-06 13:00:00,13.92,13.92,13.88,13.91,88358.0,9.3002,9.3002,9.2734,9.2935,88358.0
2020-05-06 13:30:00,13.91,13.93,13.89,13.91,124359.0,9.2935,9.3068,9.2801,9.2935,124359.0
2020-05-06 14:00:00,13.9,13.91,13.86,13.88,133615.0,9.2868,9.2935,9.2601,9.2734,133615.0
2020-05-06 14:30:00,13.88,13.92,13.87,13.88,121227.0,9.2734,9.3002,9.2668,9.2734,121227.0
2020-05-06 15:00:00,13.88,13.91,13.86,13.87,221231.0,9.2734,9.2935,9.2601,9.2668,221231.0
2020-05-06 15:30:00,13.88,13.88,13.78,13.78,306801.0,9.2734,9.2734,9.2066,9.2066,306801.0
2020-05-07 09:30:00,13.85,13.92,13.83,13.87,220882.0,9.2534,9.3002,9.24,9.2668,220882.0
2020-05-07 10:00:00,13.86,13.87,13.76,13.81,272372.0,9.2601,9.2668,9.1933,9.2267,272372.0
2020-05-07 10:30:00,13.81,13.93,13.8,13.88,209862.0,9.2267,9.3068,9.22,9.2734,209862.0
2020-05-07 11:00:00,13.88,13.93,13.85,13.92,197013.0,9.2734,9.3068,9.2534,9.3002,197013.0
2020-05-07 11:30:00,13.93,13.95,13.87,13.95,232178.0,9.3068,9.3202,9.2668,9.3202,232178.0
2020-05-07 12:00:00,13.95,13.97,13.92,13.92,80104.0,9.3202,9.3336,9.3002,9.3002,80104.0
2020-05-07 12:30:00,13.93,13.95,13.9,13.93,119651.0,9.3068,9.3202,9.2868,9.3068,119651.0
2020-05-07 13:00:00,13.93,13.95,13.9,13.91,171190.0,9.3068,9.3202,9.2868,9.2935,171190.0
2020-05-07 13:30:00,13.91,13.92,13.9,13.92,83919.0,9.2935,9.3002,9.2868,9.3002,83919.0
2020-05-07 14:00:00,13.91,13.94,13.9,13.92,74094.0,9.2935,9.3135,9.2868,9.3002,74094.0
2020-05-07 14:30:00,13.92,13.94,13.87,13.87,89778.0,9.3002,9.3135,9.2668,9.2668,89778.0
2020-05-07 15:00:00,13.87,13.91,13.86,13.91,207276.0,9.2668,9.2935,9.2601,9.2935,207276.0
2020-05-07 15:30:00,13.9,13.91,13.86,13.89,334203.0,9.2868,9.2935,9.2601,9.2801,334203.0
2020-05-08 09:30:00,14.1,14.1,13.98,14.0,239419.0,9.4204,9.4204,9.3403,9.3536,239419.0
2020-05-08 10:00:00,14.0,14.1,13.99,14.09,210740.0,9.3536,9.4204,9.3469,9.4137,210740.0
2020-05-08 10:30:00,14.09,14.11,14.06,14.07,133330.0,9.4137,9.4271,9.3937,9.4004,133330.0
2020-05-08 11:00:00,14.07,14.09,14.03,14.09,96240.0,9.4004,9.4137,9.3737,9.4137,96240.0
2020-05-08 11:30:00,14.09,14.11,14.06,14.07,76504.0,9.4137,9.4271,9.3937,9.4004,76504.0
2020-05-08 12:00:00,14.07,14.08,14.03,14.04,96887.0,9.4004,9.4071,9.3737,9.3803,96887.0
2020-05-08 12:30:00,14.05,14.06,13.99,14.0,108136.0,9.387,9.3937,9.3469,9.3536,108136.0
2020-05-08 13:00:00,14.0,14.03,13.99,14.0,122466.0,9.3536,9.3737,9.3469,9.3536,122466.0
2020-05-08 13:30:00,14.0,14.04,13.99,14.03,120201.0,9.3536,9.3803,9.3469,9.3737,120201.0
2020-05-08 14:00:00,14.03,14.06,14.0,14.04,133419.0,9.3737,9.3937,9.3536,9.3803,133419.0
2020-05-08 14:30:00,14.04,14.07,14.01,14.06,129008.0,9.3803,9.4004,9.3603,9.3937,129008.0
2020-05-08 15:00:00,14.06,14.07,14.03,14.05,88941.0,9.3937,9.4004,9.3737,9.387,88941.0
2020-05-08 15:30:00,14.05,14.13,14.04,14.13,364947.0,9.387,9.4405,9.3803,9.4405,364947.0
2020-05-11 09:30:00,13.94,13.95,13.88,13.9,345466.0,9.3135,9.3202,9.2734,9.2868,345466.0
2020-05-11 10:00:00,13.91,13.95,13.88,13.93,169750.0,9.2935,9.3202,9.2734,9.3068,169750.0
2020-05-11 10:30:00,13.93,13.96,13.9,13.92,207234.0,9.3068,9.3269,9.2868,9.3002,207234.0
2020-05-11 11:00:00,13.93,13.95,13.84,13.88,350342.0,9.3068,9.3202,9.2467,9.2734,350342.0
2020-05-11 11:30:00,13.88,14.0,13.84,13.99,285411.0,9.2734,9.3536,9.2467,9.3469,285411.0
2020-05-11 12:00:00,13.99,14.07,13.98,14.06,122921.0,9.3469,9.4004,9.3403,9.3937,122921.0
2020-05-11 12:30:00,14.06,14.14,14.05,14.14,169864.0,9.3937,9.4472,9.387,9.4472,169864.0
2020-05-11 13:00:00,14.13,14.15,14.09,14.13,234973.0,9.4405,9.4538,9.4137,9.4405,234973.0
2020-05-11 13:30:00,14.13,14.13,14.03,14.04,160482.0,9.4405,9.4405,9.3737,9.3803,160482.0
2020-05-11 14:00:00,14.04,14.05,13.99,14.0,146604.0,9.3803,9.387,9.3469,9.3536,146604.0
2020-05-11 14:30:00,14.0,14.05,13.99,14.03,130249.0,9.3536,9.387,9.3469,9.3737,130249.0
2020-05-11 15:00:00,14.03,14.05,14.0,14.01,125928.0,9.3737,9.387,9.3536,9.3603,125928.0
2020-05-11 15:30:00,14.02,14.02,13.98,14.01,376124.0,9.367,9.367,9.3403,9.3603,376124.0
2020-05-12 09:30:00,14.93,14.93,14.75,14.83,1001373.0,9.975,9.975,9.8547,9.9082,1001373.0
2020-05-12 10:00:00,14.84,15.0,14.82,14.96,484298.0,9.9148,10.0217,9.9015,9.995,484298.0
2020-05-12 10:30:00,14.96,15.04,14.95,15.02,412046.0,9.995,10.0485,9.9883,10.0351,412046.0
2020-05-12 11:00:00,15.02,15.21,15.02,15.18,535663.0,10.0351,10.162,10.0351,10.142,535663.0
2020-05-12 11:30:00,15.18,15.2,15.06,15.11,247577.0,10.142,10.1554,10.0618,10.0952,247577.0
2020-05-12 12:00:00,15.12,15.16,15.05,15.15,191302.0,10.1019,10.1286,10.0551,10.1219,191302.0
2020-05-12 12:30:00,15.14,15.15,15.09,15.12,321244.0,10.1153,10.1219,10.0819,10.1019,321244.0
2020-05-12 13:00:00,15.12,15.15,15.04,15.06,278386.0,10.1019,10.1219,10.0485,10.0618,278386.0
2020-05-12 13:30:00,15.07,15.1,15.04,15.07,132678.0,10.0685,10.0885,10.0485,10.0685,132678.0
2020-05-12 14:00:00,15.07,15.08,15.03,15.06,242429.0,10.0685,10.0752,10.0418,10.0618,242429.0
2020-05-12 14:30:00,15.06,15.08,15.02,15.04,150438.0,10.0618,10.0752,10.0351,10.0485,150438.0
2020-05-12 15:00:00,15.04,15.07,15.01,15.05,188249.0,10.0485,10.0685,10.0284,10.0551,188249.0
2020-05-12 15:30:00,15.05,15.05,14.93,14.93,640816.0,10.0551,10.0551,9.975,9.975,640816.0
2020-05-13 09:30:00,15.38,15.38,15.2,15.35,903087.0,10.2756,10.2756,10.1554,10.2556,903087.0
2020-05-13 10:00:00,15.35,15.38,15.18,15.25,734416.0,10.2556,10.2756,10.142,10.1888,734416.0
2020-05-13 10:30:00,15.26,15.3,15.06,15.08,832416.0,10.1954,10.2222,10.0618,10.0752,832416.0
2020-05-13 11:00:00,15.08,15.1,14.83,14.85,935029.0,10.0752,10.0885,9.9082,9.9215,935029.0
2020-05-13 11:30:00,14.85,14.85,14.71,14.75,655298.0,9.9215,9.9215,9.828,9.8547,655298.0
2020-05-13 12:00:00,14.74,14.79,14.68,14.75,376765.0,9.848,9.8814,9.8079,9.8547,376765.0
2020-05-13 12:30:00,14.74,14.86,14.73,14.86,326266.0,9.848,9.9282,9.8413,9.9282,326266.0
2020-05-13 13:00:00,14.85,14.9,14.76,14.89,328518.0,9.9215,9.9549,9.8614,9.9482,328518.0
2020-05-13 13:30:00,14.89,14.9,14.84,14.88,268977.0,9.9482,9.9549,9.9148,9.9416,268977.0
2020-05-13 14:00:00,14.87,14.87,14.82,14.85,296533.0,9.9349,9.9349,9.9015,9.9215,296533.0
2020-05-13 14:30:00,14.86,14.86,14.78,14.79,364879.0,9.9282,9.9282,9.8747,9.8814,364879.0
2020-05-13 15:00:00,14.79,14.85,14.78,14.83,390250.0,9.8814,9.9215,9.8747,9.9082,390250.0
2020-05-13 15:30:00,14.83,14.91,14.8,14.87,911034.0,9.9082,9.9616,9.8881,9.9349,911034.0
2020-05-14 09:30:00,14.47,14.48,14.24,14.26,1320761.0,9.6676,9.6743,9.514,9.5273,1320761.0
2020-05-14 10:00:00,14.26,14.31,14.18,14.27,330449.0,9.5273,9.5607,9.4739,9.534,330449.0
2020-05-14 10:30:00,14.27,14.49,14.27,14.46,370552.0,9.534,9.681,9.534,9.6609,370552.0
2020-05-14 11:00:00,14.47,14.59,14.45,14.53,304184.0,9.6676,9.7478,9.6543,9.7077,304184.0
2020-05-14 11:30:00,14.53,14.59,14.47,14.5,264697.0,9.7077,9.7478,9.6676,9.6877,264697.0
2020-05-14 12:00:00,14.5,14.58,14.49,14.54,187641.0,9.6877,9.7411,9.681,9.7144,187641.0
2020-05-14 12:30:00,14.55,14.63,14.53,14.61,98752.0,9.7211,9.7745,9.7077,9.7612,98752.0
2020-05-14 13:00:00,14.62,14.66,14.57,14.65,113266.0,9.7678,9.7946,9.7344,9.7879,113266.0
2020-05-14 13:30:00,14.65,14.69,14.58,14.58,94397.0,9.7879,9.8146,9.7411,9.7411,94397.0
2020-05-14 14:00:00,14.57,14.58,14.53,14.56,113463.0,9.7344,9.7411,9.7077,9.7278,113463.0
2020-05-14 14:30:00,14.56,14.57,14.48,14.52,228698.0,9.7278,9.7344,9.6743,9.701,228698.0
2020-05-14 15:00:00,14.52,14.66,14.51,14.65,198286.0,9.701,9.7946,9.6944,9.7879,198286.0
2020-05-14 15:30:00,14.65,14.69,14.6,14.67,704579.0,9.7879,9.8146,9.7545,9.8013,704579.0
2020-05-15 09:30:00,14.81,14.83,14.71,14.77,347526.0,9.8948,9.9082,9.828,9.8681,347526.0
2020-05-15 10:00:00,14.77,14.88,14.76,14.8,215763.0,9.8681,9.9416,9.8614,9.8881,215763.0
2020-05-15 10:30:00,14.79,14.82,14.77,14.8,712113.0,9.8814,9.9015,9.8681,9.8881,712113.0
2020-05-15 11:00:00,14.79,14.8,14.67,14.67,337760.0,9.8814,9.8881,9.8013,9.8013,337760.0
2020-05-15 11:30:00,14.67,14.69,14.6,14.65,121168.0,9.8013,9.8146,9.7545,9.7879,121168.0
2020-05-15 12:00:00,14.64,14.7,14.63,14.67,67794.0,9.7812,9.8213,9.7745,9.8013,67794.0
2020-05-15 12:30:00,14.68,14.71,14.64,14.65,90097.0,9.8079,9.828,9.7812,9.7879,90097.0
2020-05-15 13:00:00,14.66,14.69,14.65,14.69,88162.0,9.7946,9.8146,9.7879,9.8146,88162.0
2020-05-15 13:30:00,14.68,14.7,14.64,14.67,70964.0,9.8079,9.8213,9.7812,9.8013,70964.0
2020-05-15 14:00:00,14.67,14.7,14.66,14.7,228245.0,9.8013,9.8213,9.7946,9.8213,228245.0
2020-05-15 14:30:00,14.7,14.7,14.65,14.68,119242.0,9.8213,9.8213,9.7879,9.8079,119242.0
2020-05-15 15:00:00,14.68,14.72,14.67,14.69,137494.0,9.8079,9.8347,9.8013,9.8146,137494.0
2020-05-15 15:30:00,14.69,14.74,14.67,14.73,384023.0,9.8146,9.848,9.8013,9.8413,384023.0
2020-05-18 09:30:00,15.22,15.24,15.12,15.14,490479.0,10.1687,10.1821,10.1019,10.1153,490479.0
2020-05-18 10:00:00,15.15,15.18,15.09,15.11,252016.0,10.1219,10.142,10.0819,10.0952,252016.0
2020-05-18 10:30:00,15.12,15.18,15.09,15.18,636092.0,10.1019,10.142,10.0819,10.142,636092.0
2020-05-18 11:00:00,15.19,15.42,15.18,15.38,230964.0,10.1487,10.3023,10.142,10.2756,230964.0
2020-05-18 11:30:00,15.39,15.44,15.35,15.43,307019.0,10.2823,10.3157,10.2556,10.309,307019.0
2020-05-18 12:00:00,15.43,15.43,15.39,15.41,257152.0,10.309,10.309,10.2823,10.2957,257152.0
2020-05-18 12:30:00,15.41,15.42,15.39,15.41,180335.0,10.2957,10.3023,10.2823,10.2957,180335.0
2020-05-18 13:00:00,15.41,15.47,15.4,15.47,196537.0,10.2957,10.3357,10.289,10.3357,196537.0
2020-05-18 13:30:00,15.47,15.52,15.46,15.51,386452.0,10.3357,10.3692,10.3291,10.3625,386452.0
2020-05-18 14:00:00,15.51,15.55,15.48,15.55,302238.0,10.3625,10.3892,10.3424,10.3892,302238.0
2020-05-18 14:30:00,15.55,15.65,15.54,15.65,541983.0,10.3892,10.456,10.3825,10.456,541983.0
2020-05-18 15:00:00,15.65,15.68,15.64,15.68,655881.0,10.456,10.4761,10.4493,10.4761,655881.0
2020-05-18 15:30:00,15.68,15.77,15.67,15.7,1817425.0,10.4761,10.5362,10.4694,10.4894,1817425.0
2020-05-19 09:30:00,15.6,15.65,15.53,15.59,1064653.0,10.4226,10.456,10.3758,10.4159,1064653.0
2020-05-19 10:00:00,15.6,15.63,15.47,15.51,684299.0,10.4226,10.4426,10.3357,10.3625,684299.0
2020-05-19 10:30:00,15.52,15.6,15.49,15.59,754702.0,10.3692,10.4226,10.3491,10.4159,754702.0
2020-05-19 11:00:00,15.6,15.65,15.57,15.61,1679699.0,10.4226,10.456,10.4026,10.4293,1679699.0
2020-05-19 11:30:00,15.61,15.66,15.52,15.54,302296.0,10.4293,10.4627,10.3692,10.3825,302296.0
2020-05-19 12:00:00,15.54,15.6,15.5,15.56,314975.0,10.3825,10.4226,10.3558,10.3959,314975.0
2020-05-19 12:30:00,15.56,15.56,15.5,15.5,184958.0,10.3959,10.3959,10.3558,10.3558,184958.0
2020-05-19 13:00:00,15.5,15.52,15.48,15.48,142960.0,10.3558,10.3692,10.3424,10.3424,142960.0
2020-05-19 13:30:00,15.49,15.5,15.47,15.48,120915.0,10.3491,10.3558,10.3357,10.3424,120915.0
2020-05-19 14:00:00,15.48,15.58,15.44,15.56,370025.0,10.3424,10.4092,10.3157,10.3959,370025.0
2020-05-19 14:30:00,15.56,15.7,15.52,15.54,1012820.0,10.3959,10.4894,10.3692,10.3825,1012820.0
2020-05-19 15:00:00,15.53,15.64,15.53,15.58,337679.0,10.3758,10.4493,10.3758,10.4092,337679.0
2020-05-19 15:30:00,15.59,15.59,15.45,15.46,646807.0,10.4159,10.4159,10.3224,10.3291,646807.0
2020-05-20 09:30:00,15.5,15.56,15.47,15.52,619514.0,10.3558,10.3959,10.3357,10.3692,619514.0
2020-05-20 10:00:00,15.52,15.63,15.51,15.62,254980.0,10.3692,10.4426,10.3625,10.436,254980.0
2020-05-20 10:30:00,15.62,15.62,15.52,15.56,337489.0,10.436,10.436,10.3692,10.3959,337489.0
2020-05-20 11:00:00,15.55,15.65,15.54,15.64,486592.0,10.3892,10.456,10.3825,10.4493,486592.0
2020-05-20 11:30:00,15.64,15.65,15.54,15.57,229827.0,10.4493,10.456,10.3825,10.4026,229827.0
2020-05-20 12:00:00,15.57,15.58,15.5,15.54,186056.0,10.4026,10.4092,10.3558,10.3825,186056.0
2020-05-20 12:30:00,15.54,15.61,15.54,15.6,287767.0,10.3825,10.4293,10.3825,10.4226,287767.0
2020-05-20 13:00:00,15.6,15.62,15.56,15.57,409617.0,10.4226,10.436,10.3959,10.4026,409617.0
2020-05-20 13:30:00,15.57,15.61,15.54,15.6,205304.0,10.4026,10.4293,10.3825,10.4226,205304.0
2020-05-20 14:00:00,15.6,15.62,15.57,15.57,220330.0,10.4226,10.436,10.4026,10.4026,220330.0
2020-05-20 14:30:00,15.57,15.62,15.57,15.62,199512.0,10.4026,10.436,10.4026,10.436,199512.0
2020-05-20 15:00:00,15.62,15.65,15.58,15.63,505732.0,10.436,10.456,10.4092,10.4426,505732.0
2020-05-20 15:30:00,15.63,15.64,15.58,15.61,624452.0,10.4426,10.4493,10.4092,10.4293,624452.0
2020-05-21 09:30:00,15.92,15.95,15.83,15.93,344545.0,10.6364,10.6564,10.5763,10.6431,344545.0
2020-05-21 10:00:00,15.93,16.01,15.89,15.96,163161.0,10.6431,10.6965,10.6164,10.6631,163161.0
2020-05-21 10:30:00,15.96,15.96,15.84,15.86,188967.0,10.6631,10.6631,10.5829,10.5963,188967.0
2020-05-21 11:00:00,15.85,15.85,15.74,15.81,173855.0,10.5896,10.5896,10.5161,10.5629,173855.0
2020-05-21 11:30:00,15.81,15.85,15.79,15.8,156891.0,10.5629,10.5896,10.5495,10.5562,156891.0
2020-05-21 12:00:00,15.81,15.86,15.8,15.83,91592.0,10.5629,10.5963,10.5562,10.5763,91592.0
2020-05-21 12:30:00,15.83,15.83,15.73,15.75,93451.0,10.5763,10.5763,10.5095,10.5228,93451.0
2020-05-21 13:00:00,15.75,15.8,15.73,15.8,82208.0,10.5228,10.5562,10.5095,10.5562,82208.0
2020-05-21 13:30:00,15.81,15.87,15.79,15.86,280661.0,10.5629,10.603,10.5495,10.5963,280661.0
2020-05-21 14:00:00,15.86,15.88,15.84,15.85,93168.0,10.5963,10.6097,10.5829,10.5896,93168.0
2020-05-21 14:30:00,15.85,15.86,15.78,15.79,106216.0,10.5896,10.5963,10.5429,10.5495,106216.0
2020-05-21 15:00:00,15.79,15.82,15.77,15.78,102543.0,10.5495,10.5696,10.5362,10.5429,102543.0
2020-05-21 15:30:00,15.78,15.8,15.72,15.73,339025.0,10.5429,10.5562,10.5028,10.5095,339025.0
2020-05-22 09:30:00,15.81,15.84,15.75,15.83,274705.0,10.5629,10.5829,10.5228,10.5763,274705.0
2020-05-22 10:00:00,15.83,15.89,15.8,15.89,208335.0,10.5763,10.6164,10.5562,10.6164,208335.0
2020-05-22 10:30:00,15.89,15.94,15.88,15.89,196744.0,10.6164,10.6498,10.6097,10.6164,196744.0
2020-05-22 11:00:00,15.88,15.89,15.82,15.87,154464.0,10.6097,10.6164,10.5696,10.603,154464.0
2020-05-22 11:30:00,15.87,15.9,15.85,15.88,169558.0,10.603,10.623,10.5896,10.6097,169558.0
2020-05-22 12:00:00,15.88,15.95,15.88,15.93,191684.0,10.6097,10.6564,10.6097,10.6431,191684.0
2020-05-22 12:30:00,15.93,15.93,15.86,15.87,99532.0,10.6431,10.6431,10.5963,10.603,99532.0
2020-05-22 13:00:00,15.87,15.91,15.85,15.88,80418.0,10.603,10.6297,10.5896,10.6097,80418.0
2020-05-22 13:30:00,15.88,15.89,15.83,15.89,79593.0,10.6097,10.6164,10.5763,10.6164,79593.0
2020-05-22 14:00:00,15.88,15.9,15.88,15.9,80419.0,10.6097,10.623,10.6097,10.623,80419.0
2020-05-22 14:30:00,15.9,15.9,15.87,15.88,58156.0,10.623,10.623,10.603,10.6097,58156.0
2020-05-22 15:00:00,15.87,15.9,15.87,15.9,223662.0,10.603,10.623,10.603,10.623,223662.0
2020-05-22 15:30:00,15.89,15.92,15.88,15.91,323696.0,10.6164,10.6364,10.6097,10.6297,323696.0
2020-05-26 09:30:00,15.8,15.87,15.79,15.84,653853.0,10.5562,10.603,10.5495,10.5829,653853.0
2020-05-26 10:00:00,15.85,15.93,15.83,15.93,222326.0,10.5896,10.6431,10.5763,10.6431,222326.0
2020-05-26 10:30:00,15.94,16.03,15.93,16.02,262118.0,10.6498,10.7099,10.6431,10.7032,262118.0
2020-05-26 11:00:00,16.01,16.06,15.94,15.99,208839.0,10.6965,10.7299,10.6498,10.6832,208839.0
2020-05-26 11:30:00,16.0,16.0,15.94,15.97,175074.0,10.6898,10.6898,10.6498,10.6698,175074.0
2020-05-26 12:00:00,15.97,16.01,15.95,15.98,101365.0,10.6698,10.6965,10.6564,10.6765,101365.0
2020-05-26 12:30:00,15.98,15.99,15.96,15.99,119230.0,10.6765,10.6832,10.6631,10.6832,119230.0
2020-05-26 13:00:00,15.99,16.02,15.97,16.02,73193.0,10.6832,10.7032,10.6698,10.7032,73193.0
2020-05-26 13:30:00,16.01,16.02,15.99,16.0,51083.0,10.6965,10.7032,10.6832,10.6898,51083.0
2020-05-26 14:00:00,16.0,16.07,15.99,16.07,214930.0,10.6898,10.7366,10.6832,10.7366,214930.0
2020-05-26 14:30:00,16.07,16.07,16.04,16.05,122857.0,10.7366,10.7366,10.7166,10.7233,122857.0
2020-05-26 15:00:00,16.05,16.08,16.03,16.07,282058.0,10.7233,10.7433,10.7099,10.7366,282058.0
2020-05-26 15:30:00,16.07,16.07,15.9,15.92,609866.0,10.7366,10.7366,10.623,10.6364,609866.0
2020-05-27 09:30:00,15.94,16.0,15.93,15.98,432315.0,10.6498,10.6898,10.6431,10.6765,432315.0
2020-05-27 10:00:00,15.98,16.08,15.96,16.03,426186.0,10.6765,10.7433,10.6631,10.7099,426186.0
2020-05-27 10:30:00,16.04,16.08,15.99,16.06,379042.0,10.7166,10.7433,10.6832,10.7299,379042.0
2020-05-27 11:00:00,16.06,16.09,15.98,16.04,574412.0,10.7299,10.75,10.6765,10.7166,574412.0
2020-05-27 11:30:00,16.04,16.13,16.01,16.12,231627.0,10.7166,10.7767,10.6965,10.77,231627.0
2020-05-27 12:00:00,16.13,16.18,16.12,16.13,169273.0,10.7767,10.8101,10.77,10.7767,169273.0
2020-05-27 12:30:00,16.14,16.16,16.09,16.1,101887.0,10.7834,10.7967,10.75,10.7567,101887.0
2020-05-27 13:00:00,16.1,16.12,16.06,16.08,91827.0,10.7567,10.77,10.7299,10.7433,91827.0
2020-05-27 13:30:00,16.09,16.13,16.05,16.13,116875.0,10.75,10.7767,10.7233,10.7767,116875.0
2020-05-27 14:00:00,16.14,16.17,16.11,16.13,152909.0,10.7834,10.8034,10.7633,10.7767,152909.0
2020-05-27 14:30:00,16.12,16.15,16.09,16.14,98381.0,10.77,10.7901,10.75,10.7834,98381.0
2020-05-27 15:00:00,16.14,16.14,16.08,16.11,104040.0,10.7834,10.7834,10.7433,10.7633,104040.0
2020-05-27 15:30:00,16.11,16.2,16.09,16.19,376564.0,10.7633,10.8235,10.75,10.8168,376564.0
2020-05-28 09:30:00,16.54,16.61,16.53,16.55,604419.0,11.0506,11.0974,11.0439,11.0573,604419.0
2020-05-28 10:00:00,16.55,16.62,16.52,16.62,365049.0,11.0573,11.1041,11.0373,11.1041,365049.0
2020-05-28 10:30:00,16.62,16.64,16.57,16.57,317020.0,11.1041,11.1174,11.0707,11.0707,317020.0
2020-05-28 11:00:00,16.57,16.64,16.54,16.63,302815.0,11.0707,11.1174,11.0506,11.1108,302815.0
2020-05-28 11:30:00,16.64,16.64,16.49,16.52,231065.0,11.1174,11.1174,11.0172,11.0373,231065.0
2020-05-28 12:00:00,16.53,16.59,16.5,16.57,106095.0,11.0439,11.084,11.0239,11.0707,106095.0
2020-05-28 12:30:00,16.57,16.65,16.55,16.64,169977.0,11.0707,11.1241,11.0573,11.1174,169977.0
2020-05-28 13:00:00,16.64,16.66,16.62,16.63,121353.0,11.1174,11.1308,11.1041,11.1108,121353.0
2020-05-28 13:30:00,16.64,16.66,16.61,16.62,144952.0,11.1174,11.1308,11.0974,11.1041,144952.0
2020-05-28 14:00:00,16.63,16.64,16.6,16.62,116425.0,11.1108,11.1174,11.0907,11.1041,116425.0
2020-05-28 14:30:00,16.62,16.63,16.61,16.63,114624.0,11.1041,11.1108,11.0974,11.1108,114624.0
2020-05-28 15:00:00,16.63,16.65,16.55,16.55,198823.0,11.1108,11.1241,11.0573,11.0573,198823.0
2020-05-28 15:30:00,16.55,16.56,16.5,16.51,446978.0,11.0573,11.064,11.0239,11.0306,446978.0
2020-05-29 09:30:00,16.67,16.68,16.57,16.59,439487.0,11.1375,11.1442,11.0707,11.084,439487.0
2020-05-29 10:00:00,16.59,16.6,16.5,16.52,190815.0,11.084,11.0907,11.0239,11.0373,190815.0
2020-05-29 10:30:00,16.52,16.55,16.43,16.48,400041.0,11.0373,11.0573,10.9771,11.0105,400041.0
2020-05-29 11:00:00,16.49,16.49,16.37,16.38,434413.0,11.0172,11.0172,10.9371,10.9437,434413.0
2020-05-29 11:30:00,16.37,16.43,16.33,16.4,259179.0,10.9371,10.9771,10.9103,10.9571,259179.0
2020-05-29 12:00:00,16.4,16.42,16.34,16.38,97628.0,10.9571,10.9705,10.917,10.9437,97628.0
2020-05-29 12:30:00,16.38,16.38,16.27,16.36,162264.0,10.9437,10.9437,10.8702,10.9304,162264.0
2020-05-29 13:00:00,16.36,16.38,16.33,16.37,91892.0,10.9304,10.9437,10.9103,10.9371,91892.0
2020-05-29 13:30:00,16.37,16.39,16.3,16.31,86945.0,10.9371,10.9504,10.8903,10.897,86945.0
2020-05-29 14:00:00,16.32,16.42,16.31,16.4,197909.0,10.9036,10.9705,10.897,10.9571,197909.0
2020-05-29 14:30:00,16.39,16.46,16.3,16.46,198910.0,10.9504,10.9972,10.8903,10.9972,198910.0
2020-05-29 15:00:00,16.48,16.55,16.46,16.47,170270.0,11.0105,11.0573,10.9972,11.0039,170270.0
2020-05-29 15:30:00,16.47,16.54,16.43,16.52,374796.0,11.0039,11.0506,10.9771,11.0373,374796.0
2020-06-01 09:30:00,16.69,16.75,16.65,16.74,336555.0,11.1508,11.1909,11.1241,11.1843,336555.0
2020-06-01 10:00:00,16.74,16.87,16.7,16.84,124866.0,11.1843,11.2711,11.1575,11.2511,124866.0
2020-06-01 10:30:00,16.84,16.85,16.8,16.85,87489.0,11.2511,11.2577,11.2243,11.2577,87489.0
2020-06-01 11:00:00,16.85,16.87,16.78,16.87,158747.0,11.2577,11.2711,11.211,11.2711,158747.0
2020-06-01 11:30:00,16.87,16.88,16.82,16.84,91048.0,11.2711,11.2778,11.2377,11.2511,91048.0
2020-06-01 12:00:00,16.84,16.86,16.81,16.82,104515.0,11.2511,11.2644,11.231,11.2377,104515.0
2020-06-01 12:30:00,16.82,16.87,16.82,16.84,76927.0,11.2377,11.2711,11.2377,11.2511,76927.0
2020-06-01 13:00:00,16.84,16.87,16.83,16.86,60557.0,11.2511,11.2711,11.2444,11.2644,60557.0
2020-06-01 13:30:00,16.86,16.91,16.85,16.91,96123.0,11.2644,11.2978,11.2577,11.2978,96123.0
2020-06-01 14:00:00,16.91,16.92,16.86,16.88,160243.0,11.2978,11.3045,11.2644,11.2778,160243.0
2020-06-01 14:30:00,16.88,16.9,16.85,16.9,111002.0,11.2778,11.2912,11.2577,11.2912,111002.0
2020-06-01 15:00:00,16.89,16.92,16.86,16.91,140487.0,11.2845,11.3045,11.2644,11.2978,140487.0
2020-06-01 15:30:00,16.91,16.93,16.88,16.89,509353.0,11.2978,11.3112,11.2778,11.2845,509353.0
2020-06-02 09:30:00,16.97,17.07,16.95,17.06,423547.0,11.3379,11.4047,11.3246,11.3981,423547.0
2020-06-02 10:00:00,17.06,17.11,17.01,17.07,345130.0,11.3981,11.4315,11.3646,11.4047,345130.0
2020-06-02 10:30:00,17.07,17.1,16.98,17.03,305090.0,11.4047,11.4248,11.3446,11.378,305090.0
2020-06-02 11:00:00,17.03,17.03,16.94,16.98,198448.0,11.378,11.378,11.3179,11.3446,198448.0
2020-06-02 11:30:00,16.98,16.99,16.92,16.98,137521.0,11.3446,11.3513,11.3045,11.3446,137521.0
2020-06-02 12:00:00,16.98,17.02,16.95,17.02,152003.0,11.3446,11.3713,11.3246,11.3713,152003.0
2020-06-02 12:30:00,17.02,17.03,16.92,16.95,132904.0,11.3713,11.378,11.3045,11.3246,132904.0
2020-06-02 13:00:00,16.95,16.96,16.9,16.91,95693.0,11.3246,11.3312,11.2912,11.2978,95693.0
2020-06-02 13:30:00,16.91,16.93,16.9,16.92,67705.0,11.2978,11.3112,11.2912,11.3045,67705.0
2020-06-02 14:00:00,16.92,16.96,16.91,16.93,86511.0,11.3045,11.3312,11.2978,11.3112,86511.0
2020-06-02 14:30:00,16.93,16.96,16.92,16.95,107258.0,11.3112,11.3312,11.3045,11.3246,107258.0
2020-06-02 15:00:00,16.94,16.95,16.9,16.93,149809.0,11.3179,11.3246,11.2912,11.3112,149809.0
2020-06-02 15:30:00,16.93,16.99,16.92,16.99,364998.0,11.3112,11.3513,11.3045,11.3513,364998.0
2020-06-03 09:30:00,16.89,17.05,16.88,17.05,443099.0,11.2845,11.3914,11.2778,11.3914,443099.0
2020-06-03 10:00:00,17.05,17.17,17.04,17.08,272514.0,11.3914,11.4715,11.3847,11.4114,272514.0
2020-06-03 10:30:00,17.08,17.15,17.06,17.1,321095.0,11.4114,11.4582,11.3981,11.4248,321095.0
2020-06-03 11:00:00,17.1,17.24,17.1,17.24,334591.0,11.4248,11.5183,11.4248,11.5183,334591.0
2020-06-03 11:30:00,17.24,17.29,17.23,17.27,225008.0,11.5183,11.5517,11.5116,11.5384,225008.0
2020-06-03 12:00:00,17.26,17.27,17.19,17.21,105303.0,11.5317,11.5384,11.4849,11.4983,105303.0
2020-06-03 12:30:00,17.21,17.22,17.12,17.12,154081.0,11.4983,11.5049,11.4381,11.4381,154081.0
2020-06-03 13:00:00,17.13,17.14,17.1,17.14,181609.0,11.4448,11.4515,11.4248,11.4515,181609.0
2020-06-03 13:30:00,17.14,17.15,17.1,17.12,195091.0,11.4515,11.4582,11.4248,11.4381,195091.0
2020-06-03 14:00:00,17.11,17.17,17.11,17.15,216655.0,11.4315,11.4715,11.4315,11.4582,216655.0
2020-06-03 14:30:00,17.15,17.2,17.14,17.18,164559.0,11.4582,11.4916,11.4515,11.4782,164559.0
2020-06-03 15:00:00,17.18,17.19,17.15,17.19,130849.0,11.4782,11.4849,11.4582,11.4849,130849.0
2020-06-03 15:30:00,17.19,17.21,17.14,17.15,408328.0,11.4849,11.4983,11.4515,11.4582,408328.0
2020-06-04 09:30:00,17.13,17.24,17.1,17.23,260138.0,11.4448,11.5183,11.4248,11.5116,260138.0
2020-06-04 10:00:00,17.22,17.26,17.15,17.21,267019.0,11.5049,11.5317,11.4582,11.4983,267019.0
2020-06-04 10:30:00,17.22,17.32,17.22,17.31,224053.0,11.5049,11.5718,11.5049,11.5651,224053.0
2020-06-04 11:00:00,17.31,17.32,17.26,17.3,271221.0,11.5651,11.5718,11.5317,11.5584,271221.0
2020-06-04 11:30:00,17.31,17.34,17.27,17.3,127376.0,11.5651,11.5851,11.5384,11.5584,127376.0
2020-06-04 12:00:00,17.3,17.32,17.27,17.29,82716.0,11.5584,11.5718,11.5384,11.5517,82716.0
2020-06-04 12:30:00,17.3,17.3,17.25,17.26,141055.0,11.5584,11.5584,11.525,11.5317,141055.0
2020-06-04 13:00:00,17.25,17.3,17.25,17.3,61266.0,11.525,11.5584,11.525,11.5584,61266.0
2020-06-04 13:30:00,17.3,17.37,17.29,17.35,103568.0,11.5584,11.6052,11.5517,11.5918,103568.0
2020-06-04 14:00:00,17.35,17.38,17.31,17.33,102410.0,11.5918,11.6118,11.5651,11.5784,102410.0
2020-06-04 14:30:00,17.33,17.34,17.27,17.27,113563.0,11.5784,11.5851,11.5384,11.5384,113563.0
2020-06-04 15:00:00,17.28,17.29,17.23,17.26,142115.0,11.545,11.5517,11.5116,11.5317,142115.0
2020-06-04 15:30:00,17.26,17.28,17.23,17.26,442661.0,11.5317,11.545,11.5116,11.5317,442661.0
2020-06-05 09:30:00,17.41,17.53,17.39,17.48,771480.0,11.6319,11.7121,11.6185,11.6787,771480.0
2020-06-05 10:00:00,17.49,17.58,17.49,17.55,340686.0,11.6853,11.7455,11.6853,11.7254,340686.0
2020-06-05 10:30:00,17.56,17.64,17.53,17.64,244360.0,11.7321,11.7856,11.7121,11.7856,244360.0
2020-06-05 11:00:00,17.64,17.73,17.63,17.72,253725.0,11.7856,11.8457,11.7789,11.839,253725.0
2020-06-05 11:30:00,17.72,17.76,17.68,17.75,440617.0,11.839,11.8657,11.8123,11.859,440617.0
2020-06-05 12:00:00,17.74,17.76,17.69,17.71,337962.0,11.8524,11.8657,11.819,11.8323,337962.0
2020-06-05 12:30:00,17.72,17.75,17.71,17.73,148587.0,11.839,11.859,11.8323,11.8457,148587.0
2020-06-05 13:00:00,17.73,17.74,17.71,17.73,117726.0,11.8457,11.8524,11.8323,11.8457,117726.0
2020-06-05 13:30:00,17.73,17.73,17.67,17.68,100693.0,11.8457,11.8457,11.8056,11.8123,100693.0
2020-06-05 14:00:00,17.68,17.7,17.64,17.67,120992.0,11.8123,11.8256,11.7856,11.8056,120992.0
2020-06-05 14:30:00,17.66,17.67,17.6,17.62,122073.0,11.7989,11.8056,11.7588,11.7722,122073.0
2020-06-05 15:00:00,17.62,17.63,17.58,17.62,141994.0,11.7722,11.7789,11.7455,11.7722,141994.0
2020-06-05 15:30:00,17.62,17.62,17.53,17.58,459463.0,11.7722,11.7722,11.7121,11.7455,459463.0
2020-06-08 09:30:00,18.03,18.09,17.99,18.03,400770.0,12.0461,12.0862,12.0194,12.0461,400770.0
2020-06-08 10:00:00,18.04,18.1,17.98,18.01,479623.0,12.0528,12.0929,12.0127,12.0328,479623.0
2020-06-08 10:30:00,18.01,18.03,17.92,17.96,415469.0,12.0328,12.0461,11.9726,11.9994,415469.0
2020-06-08 11:00:00,17.96,17.99,17.93,17.98,226282.0,11.9994,12.0194,11.9793,12.0127,226282.0
2020-06-08 11:30:00,17.98,18.0,17.93,17.98,144926.0,12.0127,12.0261,11.9793,12.0127,144926.0
2020-06-08 12:00:00,17.98,18.03,17.98,18.01,99906.0,12.0127,12.0461,12.0127,12.0328,99906.0
2020-06-08 12:30:00,18.01,18.04,17.99,18.03,181426.0,12.0328,12.0528,12.0194,12.0461,181426.0
2020-06-08 13:00:00,18.03,18.1,18.02,18.1,200803.0,12.0461,12.0929,12.0394,12.0929,200803.0
2020-06-08 13:30:00,18.1,18.14,18.09,18.13,143202.0,12.0929,12.1196,12.0862,12.1129,143202.0
2020-06-08 14:00:00,18.14,18.15,18.09,18.13,115941.0,12.1196,12.1263,12.0862,12.1129,115941.0
2020-06-08 14:30:00,18.12,18.14,18.11,18.13,60743.0,12.1063,12.1196,12.0996,12.1129,60743.0
2020-06-08 15:00:00,18.13,18.13,18.09,18.09,65943.0,12.1129,12.1129,12.0862,12.0862,65943.0
2020-06-08 15:30:00,18.09,18.18,18.09,18.16,354188.0,12.0862,12.1463,12.0862,12.133,354188.0
2020-06-09 09:30:00,17.66,17.75,17.6,17.73,583788.0,11.7989,11.859,11.7588,11.8457,583788.0
2020-06-09 10:00:00,17.73,17.81,17.7,17.77,522136.0,11.8457,11.8991,11.8256,11.8724,522136.0
2020-06-09 10:30:00,17.77,17.87,17.74,17.85,490412.0,11.8724,11.9392,11.8524,11.9259,490412.0
2020-06-09 11:00:00,17.85,17.89,17.79,17.85,284625.0,11.9259,11.9526,11.8858,11.9259,284625.0
2020-06-09 11:30:00,17.84,17.85,17.7,17.75,274526.0,11.9192,11.9259,11.8256,11.859,274526.0
2020-06-09 12:00:00,17.76,17.78,17.71,17.73,237544.0,11.8657,11.8791,11.8323,11.8457,237544.0
2020-06-09 12:30:00,17.72,17.75,17.7,17.74,118936.0,11.839,11.859,11.8256,11.8524,118936.0
2020-06-09 13:00:00,17.74,17.79,17.73,17.79,215483.0,11.8524,11.8858,11.8457,11.8858,215483.0
2020-06-09 13:30:00,17.79,17.82,17.75,17.75,77104.0,11.8858,11.9058,11.859,11.859,77104.0
2020-06-09 14:00:00,17.75,17.76,17.7,17.72,86046.0,11.859,11.8657,11.8256,11.839,86046.0
2020-06-09 14:30:00,17.71,17.74,17.7,17.73,87861.0,11.8323,11.8524,11.8256,11.8457,87861.0
2020-06-09 15:00:00,17.73,17.77,17.71,17.77,108015.0,11.8457,11.8724,11.8323,11.8724,108015.0
2020-06-09 15:30:00,17.77,17.79,17.72,17.74,347801.0,11.8724,11.8858,11.839,11.8524,347801.0
2020-06-10 09:30:00,17.46,17.48,17.31,17.34,667694.0,11.6653,11.6787,11.5651,11.5851,667694.0
2020-06-10 10:00:00,17.35,17.47,17.35,17.41,457265.0,11.5918,11.672,11.5918,11.6319,457265.0
2020-06-10 10:30:00,17.41,17.48,17.38,17.46,683399.0,11.6319,11.6787,11.6118,11.6653,683399.0
2020-06-10 11:00:00,17.46,17.54,17.44,17.45,1007114.0,11.6653,11.7187,11.6519,11.6586,1007114.0
2020-06-10 11:30:00,17.44,17.46,17.39,17.46,183427.0,11.6519,11.6653,11.6185,11.6653,183427.0
2020-06-10 12:00:00,17.47,17.49,17.45,17.45,120580.0,11.672,11.6853,11.6586,11.6586,120580.0
2020-06-10 12:30:00,17.45,17.46,17.43,17.43,169569.0,11.6586,11.6653,11.6453,11.6453,169569.0
2020-06-10 13:00:00,17.43,17.43,17.4,17.41,77610.0,11.6453,11.6453,11.6252,11.6319,77610.0
2020-06-10 13:30:00,17.4,17.42,17.39,17.4,123400.0,11.6252,11.6386,11.6185,11.6252,123400.0
2020-06-10 14:00:00,17.4,17.6,17.37,17.58,246374.0,11.6252,11.7588,11.6052,11.7455,246374.0
2020-06-10 14:30:00,17.57,17.58,17.43,17.48,366990.0,11.7388,11.7455,11.6453,11.6787,366990.0
2020-06-10 15:00:00,17.47,17.51,17.44,17.51,354397.0,11.672,11.6987,11.6519,11.6987,354397.0
2020-06-10 15:30:00,17.52,17.52,17.44,17.45,486629.0,11.7054,11.7054,11.6519,11.6586,486629.0
2020-06-11 09:30:00,16.16,16.19,16.05,16.18,545514.0,11.125,11.1456,11.0493,11.1388,545514.0
2020-06-11 10:00:00,16.19,16.22,16.07,16.07,279653.0,11.1456,11.1663,11.063,11.063,279653.0
2020-06-11 10:30:00,16.07,16.1,16.02,16.04,230475.0,11.063,11.0837,11.0286,11.0424,230475.0
2020-06-11 11:00:00,16.04,16.05,15.99,16.01,872506.0,11.0424,11.0493,11.008,11.0217,872506.0
2020-06-11 11:30:00,16.01,16.03,15.83,15.88,425007.0,11.0217,11.0355,10.8978,10.9322,425007.0
2020-06-11 12:00:00,15.87,15.89,15.75,15.77,216956.0,10.9253,10.9391,10.8427,10.8565,216956.0
2020-06-11 12:30:00,15.76,15.83,15.7,15.71,191957.0,10.8496,10.8978,10.8083,10.8152,191957.0
2020-06-11 13:00:00,15.71,15.81,15.71,15.78,100904.0,10.8152,10.884,10.8152,10.8634,100904.0
2020-06-11 13:30:00,15.78,15.8,15.72,15.77,117714.0,10.8634,10.8772,10.8221,10.8565,117714.0
2020-06-11 14:00:00,15.77,15.78,15.7,15.73,143037.0,10.8565,10.8634,10.8083,10.829,143037.0
2020-06-11 14:30:00,15.73,15.73,15.64,15.68,443311.0,10.829,10.829,10.767,10.7945,443311.0
2020-06-11 15:00:00,15.68,15.72,15.61,15.62,336708.0,10.7945,10.8221,10.7464,10.7532,336708.0
2020-06-11 15:30:00,15.62,15.7,15.59,15.61,516277.0,10.7532,10.8083,10.7326,10.7464,516277.0
2020-06-12 09:30:00,16.03,16.16,16.01,16.09,580730.0,11.0355,11.125,11.0217,11.0768,580730.0
2020-06-12 10:00:00,16.09,16.11,16.01,16.02,477449.0,11.0768,11.0906,11.0217,11.0286,477449.0
2020-06-12 10:30:00,16.01,16.02,15.85,15.86,286713.0,11.0217,11.0286,10.9116,10.9185,286713.0
2020-06-12 11:00:00,15.85,15.9,15.77,15.82,238715.0,10.9116,10.946,10.8565,10.8909,238715.0
2020-06-12 11:30:00,15.82,16.01,15.8,16.0,230597.0,10.8909,11.0217,10.8772,11.0148,230597.0
2020-06-12 12:00:00,16.0,16.03,15.95,15.98,113844.0,11.0148,11.0355,10.9804,11.0011,113844.0
2020-06-12 12:30:00,15.98,15.98,15.88,15.92,102891.0,11.0011,11.0011,10.9322,10.9598,102891.0
2020-06-12 13:00:00,15.93,15.93,15.8,15.82,113832.0,10.9667,10.9667,10.8772,10.8909,113832.0
2020-06-12 13:30:00,15.82,15.83,15.69,15.69,131490.0,10.8909,10.8978,10.8014,10.8014,131490.0
2020-06-12 14:00:00,15.69,15.79,15.67,15.79,108090.0,10.8014,10.8703,10.7877,10.8703,108090.0
2020-06-12 14:30:00,15.79,15.86,15.77,15.83,83653.0,10.8703,10.9185,10.8565,10.8978,83653.0
2020-06-12 15:00:00,15.84,15.9,15.81,15.84,135850.0,10.9047,10.946,10.884,10.9047,135850.0
2020-06-12 15:30:00,15.84,15.99,15.81,15.97,381100.0,10.9047,11.008,10.884,10.9942,381100.0
2020-06-15 09:30:00,15.53,15.57,15.47,15.56,312258.0,10.6913,10.7188,10.65,10.7119,312258.0
2020-06-15 10:00:00,15.55,15.62,15.51,15.56,478616.0,10.705,10.7532,10.6775,10.7119,478616.0
2020-06-15 10:30:00,15.56,15.71,15.55,15.67,297548.0,10.7119,10.8152,10.705,10.7877,297548.0
2020-06-15 11:00:00,15.66,15.74,15.64,15.67,230086.0,10.7808,10.8358,10.767,10.7877,230086.0
2020-06-15 11:30:00,15.69,15.78,15.66,15.77,133618.0,10.8014,10.8634,10.7808,10.8565,133618.0
2020-06-15 12:00:00,15.76,15.84,15.75,15.82,100582.0,10.8496,10.9047,10.8427,10.8909,100582.0
2020-06-15 12:30:00,15.82,15.85,15.79,15.84,118264.0,10.8909,10.9116,10.8703,10.9047,118264.0
2020-06-15 13:00:00,15.84,15.89,15.83,15.86,123257.0,10.9047,10.9391,10.8978,10.9185,123257.0
2020-06-15 13:30:00,15.86,15.87,15.82,15.83,86196.0,10.9185,10.9253,10.8909,10.8978,86196.0
2020-06-15 14:00:00,15.83,15.99,15.83,15.98,159993.0,10.8978,11.008,10.8978,11.0011,159993.0
2020-06-15 14:30:00,15.98,16.0,15.92,15.92,138730.0,11.0011,11.0148,10.9598,10.9598,138730.0
2020-06-15 15:00:00,15.92,15.97,15.91,15.92,149492.0,10.9598,10.9942,10.9529,10.9598,149492.0
2020-06-15 15:30:00,15.91,15.95,15.84,15.94,353279.0,10.9529,10.9804,10.9047,10.9735,353279.0
2020-06-16 09:30:00,16.45,16.51,16.4,16.5,320966.0,11.3246,11.3659,11.2902,11.3591,320966.0
2020-06-16 10:00:00,16.5,16.56,16.45,16.55,165011.0,11.3591,11.4004,11.3246,11.3935,165011.0
2020-06-16 10:30:00,16.55,16.55,16.18,16.21,288895.0,11.3935,11.3935,11.1388,11.1594,288895.0
2020-06-16 11:00:00,16.2,16.33,16.14,16.33,258105.0,11.1525,11.242,11.1112,11.242,258105.0
2020-06-16 11:30:00,16.33,16.36,16.27,16.31,146824.0,11.242,11.2627,11.2007,11.2283,146824.0
2020-06-16 12:00:00,16.32,16.34,16.27,16.34,52891.0,11.2351,11.2489,11.2007,11.2489,52891.0
2020-06-16 12:30:00,16.34,16.37,16.3,16.32,111567.0,11.2489,11.2696,11.2214,11.2351,111567.0
2020-06-16 13:00:00,16.33,16.4,16.31,16.38,103139.0,11.242,11.2902,11.2283,11.2764,103139.0
2020-06-16 13:30:00,16.37,16.39,16.31,16.32,76276.0,11.2696,11.2833,11.2283,11.2351,76276.0
2020-06-16 14:00:00,16.32,16.39,16.3,16.34,113172.0,11.2351,11.2833,11.2214,11.2489,113172.0
2020-06-16 14:30:00,16.34,16.38,16.34,16.34,70203.0,11.2489,11.2764,11.2489,11.2489,70203.0
2020-06-16 15:00:00,16.35,16.36,16.23,16.29,101566.0,11.2558,11.2627,11.1732,11.2145,101566.0
2020-06-16 15:30:00,16.29,16.33,16.21,16.29,240797.0,11.2145,11.242,11.1594,11.2145,240797.0
2020-06-17 09:30:00,16.4,16.41,16.26,16.3,287022.0,11.2902,11.2971,11.1938,11.2214,287022.0
2020-06-17 10:00:00,16.29,16.32,16.16,16.19,200643.0,11.2145,11.2351,11.125,11.1456,200643.0
2020-06-17 10:30:00,16.19,16.33,16.17,16.31,145786.0,11.1456,11.242,11.1319,11.2283,145786.0
2020-06-17 11:00:00,16.31,16.35,16.21,16.25,169182.0,11.2283,11.2558,11.1594,11.1869,169182.0
2020-06-17 11:30:00,16.25,16.3,16.23,16.29,168761.0,11.1869,11.2214,11.1732,11.2145,168761.0
2020-06-17 12:00:00,16.3,16.3,16.24,16.27,37642.0,11.2214,11.2214,11.1801,11.2007,37642.0
2020-06-17 12:30:00,16.27,16.29,16.22,16.29,188067.0,11.2007,11.2145,11.1663,11.2145,188067.0
2020-06-17 13:00:00,16.29,16.3,16.28,16.29,39195.0,11.2145,11.2214,11.2076,11.2145,39195.0
2020-06-17 13:30:00,16.3,16.31,16.28,16.28,34479.0,11.2214,11.2283,11.2076,11.2076,34479.0
2020-06-17 14:00:00,16.28,16.28,16.24,16.25,61327.0,11.2076,11.2076,11.1801,11.1869,61327.0
2020-06-17 14:30:00,16.25,16.28,16.2,16.21,56836.0,11.1869,11.2076,11.1525,11.1594,56836.0
2020-06-17 15:00:00,16.2,16.22,16.15,16.17,115679.0,11.1525,11.1663,11.1181,11.1319,115679.0
2020-06-17 15:30:00,16.17,16.18,16.13,16.14,259728.0,11.1319,11.1388,11.1043,11.1112,259728.0
2020-06-18 09:30:00,15.85,15.9,15.8,15.87,221988.0,10.9116,10.946,10.8772,10.9253,221988.0
2020-06-18 10:00:00,15.87,15.92,15.85,15.86,222372.0,10.9253,10.9598,10.9116,10.9185,222372.0
2020-06-18 10:30:00,15.86,15.92,15.82,15.88,272525.0,10.9185,10.9598,10.8909,10.9322,272525.0
2020-06-18 11:00:00,15.87,15.87,15.82,15.82,556695.0,10.9253,10.9253,10.8909,10.8909,556695.0
2020-06-18 11:30:00,15.83,15.86,15.76,15.78,340423.0,10.8978,10.9185,10.8496,10.8634,340423.0
2020-06-18 12:00:00,15.78,15.81,15.75,15.81,118629.0,10.8634,10.884,10.8427,10.884,118629.0
2020-06-18 12:30:00,15.8,15.82,15.77,15.78,112368.0,10.8772,10.8909,10.8565,10.8634,112368.0
2020-06-18 13:00:00,15.78,15.81,15.77,15.81,90218.0,10.8634,10.884,10.8565,10.884,90218.0
2020-06-18 13:30:00,15.81,15.83,15.8,15.82,74660.0,10.884,10.8978,10.8772,10.8909,74660.0
2020-06-18 14:00:00,15.82,15.83,15.79,15.81,107556.0,10.8909,10.8978,10.8703,10.884,107556.0
2020-06-18 14:30:00,15.8,15.84,15.77,15.77,240888.0,10.8772,10.9047,10.8565,10.8565,240888.0
2020-06-18 15:00:00,15.77,15.78,15.76,15.76,110146.0,10.8565,10.8634,10.8496,10.8496,110146.0
2020-06-18 15:30:00,15.77,15.85,15.76,15.85,425847.0,10.8565,10.9116,10.8496,10.9116,425847.0
2020-06-19 09:30:00,15.98,16.01,15.89,15.9,204112.0,11.0011,11.0217,10.9391,10.946,204112.0
2020-06-19 10:00:00,15.9,15.96,15.9,15.91,118801.0,10.946,10.9873,10.946,10.9529,118801.0
2020-06-19 10:30:00,15.91,15.91,15.83,15.86,115811.0,10.9529,10.9529,10.8978,10.9185,115811.0
2020-06-19 11:00:00,15.86,15.89,15.8,15.86,177079.0,10.9185,10.9391,10.8772,10.9185,177079.0
2020-06-19 11:30:00,15.86,15.89,15.84,15.88,133815.0,10.9185,10.9391,10.9047,10.9322,133815.0
2020-06-19 12:00:00,15.88,15.88,15.69,15.74,95193.0,10.9322,10.9322,10.8014,10.8358,95193.0
2020-06-19 12:30:00,15.74,15.78,15.7,15.77,60053.0,10.8358,10.8634,10.8083,10.8565,60053.0
2020-06-19 13:00:00,15.77,15.77,15.67,15.69,243625.0,10.8565,10.8565,10.7877,10.8014,243625.0
2020-06-19 13:30:00,15.69,15.69,15.63,15.63,149739.0,10.8014,10.8014,10.7601,10.7601,149739.0
2020-06-19 14:00:00,15.64,15.66,15.61,15.64,161400.0,10.767,10.7808,10.7464,10.767,161400.0
2020-06-19 14:30:00,15.64,15.69,15.63,15.68,169465.0,10.767,10.8014,10.7601,10.7945,169465.0
2020-06-19 15:00:00,15.68,15.74,15.67,15.71,153792.0,10.7945,10.8358,10.7877,10.8152,153792.0
2020-06-19 15:30:00,15.71,15.72,15.65,15.65,373188.0,10.8152,10.8221,10.7739,10.7739,373188.0
2020-06-22 09:30:00,15.91,15.96,15.85,15.93,231087.0,10.9529,10.9873,10.9116,10.9667,231087.0
2020-06-22 10:00:00,15.92,15.98,15.89,15.94,147653.0,10.9598,11.0011,10.9391,10.9735,147653.0
2020-06-22 10:30:00,15.94,15.94,15.83,15.84,69662.0,10.9735,10.9735,10.8978,10.9047,69662.0
2020-06-22 11:00:00,15.83,15.86,15.81,15.84,66729.0,10.8978,10.9185,10.884,10.9047,66729.0
2020-06-22 11:30:00,15.84,15.85,15.81,15.83,90263.0,10.9047,10.9116,10.884,10.8978,90263.0
2020-06-22 12:00:00,15.83,15.89,15.83,15.89,89291.0,10.8978,10.9391,10.8978,10.9391,89291.0
2020-06-22 12:30:00,15.89,15.92,15.88,15.91,58044.0,10.9391,10.9598,10.9322,10.9529,58044.0
2020-06-22 13:00:00,15.9,15.93,15.9,15.91,62491.0,10.946,10.9667,10.946,10.9529,62491.0
2020-06-22 13:30:00,15.91,16.0,15.88,15.88,356085.0,10.9529,11.0148,10.9322,10.9322,356085.0
2020-06-22 14:00:00,15.89,15.9,15.85,15.9,122222.0,10.9391,10.946,10.9116,10.946,122222.0
2020-06-22 14:30:00,15.9,15.96,15.87,15.93,150956.0,10.946,10.9873,10.9253,10.9667,150956.0
2020-06-22 15:00:00,15.94,15.94,15.81,15.84,197401.0,10.9735,10.9735,10.884,10.9047,197401.0
2020-06-22 15:30:00,15.83,15.9,15.83,15.89,390369.0,10.8978,10.946,10.8978,10.9391,390369.0
2020-06-23 09:30:00,16.16,16.19,16.14,16.16,344159.0,11.125,11.1456,11.1112,11.125,344159.0
2020-06-23 10:00:00,16.16,16.21,16.15,16.2,202967.0,11.125,11.1594,11.1181,11.1525,202967.0
2020-06-23 10:30:00,16.2,16.21,16.12,16.19,264792.0,11.1525,11.1594,11.0975,11.1456,264792.0
2020-06-23 11:00:00,16.19,16.25,16.15,16.23,351284.0,11.1456,11.1869,11.1181,11.1732,351284.0
2020-06-23 11:30:00,16.22,16.22,16.11,16.14,126114.0,11.1663,11.1663,11.0906,11.1112,126114.0
2020-06-23 12:00:00,16.14,16.15,16.12,16.13,77721.0,11.1112,11.1181,11.0975,11.1043,77721.0
2020-06-23 12:30:00,16.13,16.16,16.12,16.13,204568.0,11.1043,11.125,11.0975,11.1043,204568.0
2020-06-23 13:00:00,16.14,16.19,16.14,16.18,155811.0,11.1112,11.1456,11.1112,11.1388,155811.0
2020-06-23 13:30:00,16.19,16.2,16.15,16.16,247825.0,11.1456,11.1525,11.1181,11.125,247825.0
2020-06-23 14:00:00,16.15,16.16,16.1,16.14,51490.0,11.1181,11.125,11.0837,11.1112,51490.0
2020-06-23 14:30:00,16.14,16.15,16.09,16.1,112171.0,11.1112,11.1181,11.0768,11.0837,112171.0
2020-06-23 15:00:00,16.09,16.11,16.04,16.05,297505.0,11.0768,11.0906,11.0424,11.0493,297505.0
2020-06-23 15:30:00,16.05,16.08,16.01,16.01,243286.0,11.0493,11.0699,11.0217,11.0217,243286.0
2020-06-24 09:30:00,15.8,15.8,15.66,15.68,299250.0,10.8772,10.8772,10.7808,10.7945,299250.0
2020-06-24 10:00:00,15.68,15.78,15.66,15.76,197207.0,10.7945,10.8634,10.7808,10.8496,197207.0
2020-06-24 10:30:00,15.76,15.76,15.65,15.69,130370.0,10.8496,10.8496,10.7739,10.8014,130370.0
2020-06-24 11:00:00,15.69,15.7,15.57,15.58,156938.0,10.8014,10.8083,10.7188,10.7257,156938.0
2020-06-24 11:30:00,15.58,15.6,15.5,15.54,137812.0,10.7257,10.7395,10.6706,10.6982,137812.0
2020-06-24 12:00:00,15.53,15.62,15.52,15.6,73946.0,10.6913,10.7532,10.6844,10.7395,73946.0
2020-06-24 12:30:00,15.59,15.69,15.59,15.69,86807.0,10.7326,10.8014,10.7326,10.8014,86807.0
2020-06-24 13:00:00,15.69,15.73,15.68,15.69,124158.0,10.8014,10.829,10.7945,10.8014,124158.0
2020-06-24 13:30:00,15.68,15.69,15.63,15.65,129190.0,10.7945,10.8014,10.7601,10.7739,129190.0
2020-06-24 14:00:00,15.65,15.69,15.61,15.68,56961.0,10.7739,10.8014,10.7464,10.7945,56961.0
2020-06-24 14:30:00,15.69,15.71,15.64,15.65,61697.0,10.8014,10.8152,10.767,10.7739,61697.0
2020-06-24 15:00:00,15.66,15.73,15.65,15.69,181323.0,10.7808,10.829,10.7739,10.8014,181323.0
2020-06-24 15:30:00,15.69,15.7,15.6,15.61,385219.0,10.8014,10.8083,10.7395,10.7464,385219.0
2020-06-25 09:30:00,15.68,15.75,15.65,15.69,222228.0,10.7945,10.8427,10.7739,10.8014,222228.0
2020-06-25 10:00:00,15.7,15.85,15.69,15.82,166393.0,10.8083,10.9116,10.8014,10.8909,166393.0
2020-06-25 10:30:00,15.81,15.84,15.78,15.8,159448.0,10.884,10.9047,10.8634,10.8772,159448.0
2020-06-25 11:00:00,15.79,15.82,15.76,15.8,83587.0,10.8703,10.8909,10.8496,10.8772,83587.0
2020-06-25 11:30:00,15.8,15.81,15.74,15.77,92986.0,10.8772,10.884,10.8358,10.8565,92986.0
2020-06-25 12:00:00,15.77,15.83,15.77,15.82,41848.0,10.8565,10.8978,10.8565,10.8909,41848.0
2020-06-25 12:30:00,15.81,15.86,15.81,15.84,40053.0,10.884,10.9185,10.884,10.9047,40053.0
2020-06-25 13:00:00,15.84,15.84,15.8,15.83,48760.0,10.9047,10.9047,10.8772,10.8978,48760.0
2020-06-25 13:30:00,15.82,15.84,15.8,15.82,60633.0,10.8909,10.9047,10.8772,10.8909,60633.0
2020-06-25 14:00:00,15.82,15.82,15.76,15.77,67780.0,10.8909,10.8909,10.8496,10.8565,67780.0
2020-06-25 14:30:00,15.76,15.81,15.73,15.8,163761.0,10.8496,10.884,10.829,10.8772,163761.0
2020-06-25 15:00:00,15.79,15.91,15.78,15.9,107828.0,10.8703,10.9529,10.8634,10.946,107828.0
2020-06-25 15:30:00,15.9,15.93,15.83,15.9,497535.0,10.946,10.9667,10.8978,10.946,497535.0
2020-06-26 09:30:00,15.88,15.88,15.72,15.74,464872.0,10.9322,10.9322,10.8221,10.8358,464872.0
2020-06-26 10:00:00,15.75,15.75,15.56,15.6,289796.0,10.8427,10.8427,10.7119,10.7395,289796.0
2020-06-26 10:30:00,15.6,15.62,15.46,15.48,221591.0,10.7395,10.7532,10.6431,10.6569,221591.0
2020-06-26 11:00:00,15.49,15.53,15.41,15.45,177592.0,10.6637,10.6913,10.6087,10.6362,177592.0
2020-06-26 11:30:00,15.44,15.47,15.41,15.43,221048.0,10.6293,10.65,10.6087,10.6224,221048.0
2020-06-26 12:00:00,15.43,15.43,15.34,15.41,141883.0,10.6224,10.6224,10.5605,10.6087,141883.0
2020-06-26 12:30:00,15.41,15.43,15.36,15.41,123629.0,10.6087,10.6224,10.5742,10.6087,123629.0
2020-06-26 13:00:00,15.41,15.46,15.4,15.45,87479.0,10.6087,10.6431,10.6018,10.6362,87479.0
2020-06-26 13:30:00,15.45,15.48,15.43,15.48,80963.0,10.6362,10.6569,10.6224,10.6569,80963.0
2020-06-26 14:00:00,15.48,15.52,15.47,15.48,189327.0,10.6569,10.6844,10.65,10.6569,189327.0
2020-06-26 14:30:00,15.48,15.48,15.42,15.45,136052.0,10.6569,10.6569,10.6156,10.6362,136052.0
2020-06-26 15:00:00,15.45,15.48,15.43,15.46,259687.0,10.6362,10.6569,10.6224,10.6431,259687.0
2020-06-26 15:30:00,15.45,15.47,15.39,15.41,318459.0,10.6362,10.65,10.5949,10.6087,318459.0
2020-06-29 09:30:00,15.59,15.6,15.51,15.55,193195.0,10.7326,10.7395,10.6775,10.705,193195.0
2020-06-29 10:00:00,15.55,15.68,15.53,15.66,119864.0,10.705,10.7945,10.6913,10.7808,119864.0
2020-06-29 10:30:00,15.66,15.72,15.64,15.66,142822.0,10.7808,10.8221,10.767,10.7808,142822.0
2020-06-29 11:00:00,15.66,15.69,15.63,15.69,169553.0,10.7808,10.8014,10.7601,10.8014,169553.0
2020-06-29 11:30:00,15.69,15.71,15.66,15.67,116739.0,10.8014,10.8152,10.7808,10.7877,116739.0
2020-06-29 12:00:00,15.67,15.69,15.66,15.69,38257.0,10.7877,10.8014,10.7808,10.8014,38257.0
2020-06-29 12:30:00,15.69,15.71,15.67,15.7,52852.0,10.8014,10.8152,10.7877,10.8083,52852.0
2020-06-29 13:00:00,15.7,15.73,15.68,15.72,43654.0,10.8083,10.829,10.7945,10.8221,43654.0
2020-06-29 13:30:00,15.72,15.74,15.7,15.72,47225.0,10.8221,10.8358,10.8083,10.8221,47225.0
2020-06-29 14:00:00,15.72,15.73,15.7,15.71,46111.0,10.8221,10.829,10.8083,10.8152,46111.0
2020-06-29 14:30:00,15.7,15.72,15.68,15.7,40632.0,10.8083,10.8221,10.7945,10.8083,40632.0
2020-06-29 15:00:00,15.7,15.73,15.67,15.71,83508.0,10.8083,10.829,10.7877,10.8152,83508.0
2020-06-29 15:30:00,15.72,15.75,15.69,15.75,171612.0,10.8221,10.8427,10.8014,10.8427,171612.0
2020-06-30 09:30:00,15.9,15.92,15.84,15.88,491724.0,10.946,10.9598,10.9047,10.9322,491724.0
2020-06-30 10:00:00,15.88,15.97,15.87,15.92,246515.0,10.9322,10.9942,10.9253,10.9598,246515.0
2020-06-30 10:30:00,15.92,16.01,15.92,15.97,234449.0,10.9598,11.0217,10.9598,10.9942,234449.0
2020-06-30 11:00:00,15.97,16.0,15.91,15.95,283030.0,10.9942,11.0148,10.9529,10.9804,283030.0
2020-06-30 11:30:00,15.95,15.97,15.89,15.89,158614.0,10.9804,10.9942,10.9391,10.9391,158614.0
2020-06-30 12:00:00,15.89,15.91,15.88,15.89,46106.0,10.9391,10.9529,10.9322,10.9391,46106.0
2020-06-30 12:30:00,15.89,15.89,15.83,15.83,142194.0,10.9391,10.9391,10.8978,10.8978,142194.0
2020-06-30 13:00:00,15.84,15.87,15.82,15.87,77438.0,10.9047,10.9253,10.8909,10.9253,77438.0
2020-06-30 13:30:00,15.87,15.87,15.83,15.85,73443.0,10.9253,10.9253,10.8978,10.9116,73443.0
2020-06-30 14:00:00,15.85,15.88,15.83,15.87,109012.0,10.9116,10.9322,10.8978,10.9253,109012.0
2020-06-30 14:30:00,15.87,15.89,15.87,15.88,126279.0,10.9253,10.9391,10.9253,10.9322,126279.0
2020-06-30 15:00:00,15.88,15.9,15.84,15.89,141110.0,10.9322,10.946,10.9047,10.9391,141110.0
2020-06-30 15:30:00,15.89,15.96,15.88,15.94,556462.0,10.9391,10.9873,10.9322,10.9735,556462.0
2020-07-01 09:30:00,15.87,15.96,15.84,15.92,382396.0,10.9253,10.9873,10.9047,10.9598,382396.0
2020-07-01 10:00:00,15.93,15.98,15.93,15.97,236794.0,10.9667,11.0011,10.9667,10.9942,236794.0
2020-07-01 10:30:00,15.97,16.0,15.89,15.95,228997.0,10.9942,11.0148,10.9391,10.9804,228997.0
2020-07-01 11:00:00,15.94,15.96,15.9,15.92,305624.0,10.9735,10.9873,10.946,10.9598,305624.0
2020-07-01 11:30:00,15.93,15.93,15.89,15.92,105232.0,10.9667,10.9667,10.9391,10.9598,105232.0
2020-07-01 12:00:00,15.91,15.96,15.89,15.96,88605.0,10.9529,10.9873,10.9391,10.9873,88605.0
2020-07-01 12:30:00,15.95,15.97,15.92,15.96,187105.0,10.9804,10.9942,10.9598,10.9873,187105.0
2020-07-01 13:00:00,15.95,15.96,15.92,15.94,27752.0,10.9804,10.9873,10.9598,10.9735,27752.0
2020-07-01 13:30:00,15.94,15.96,15.9,15.92,130851.0,10.9735,10.9873,10.946,10.9598,130851.0
2020-07-01 14:00:00,15.93,15.95,15.92,15.93,44359.0,10.9667,10.9804,10.9598,10.9667,44359.0
2020-07-01 14:30:00,15.93,15.95,15.92,15.95,77563.0,10.9667,10.9804,10.9598,10.9804,77563.0
2020-07-01 15:00:00,15.95,15.99,15.95,15.97,160634.0,10.9804,11.008,10.9804,10.9942,160634.0
2020-07-01 15:30:00,15.98,16.02,15.97,15.99,415671.0,11.0011,11.0286,10.9942,11.008,415671.0
2020-07-02 09:30:00,16.32,16.39,16.31,16.36,258040.0,11.2351,11.2833,11.2283,11.2627,258040.0
2020-07-02 10:00:00,16.36,16.38,16.21,16.21,237683.0,11.2627,11.2764,11.1594,11.1594,237683.0
2020-07-02 10:30:00,16.21,16.23,16.09,16.1,235925.0,11.1594,11.1732,11.0768,11.0837,235925.0
2020-07-02 11:00:00,16.09,16.14,16.02,16.14,243734.0,11.0768,11.1112,11.0286,11.1112,243734.0
2020-07-02 11:30:00,16.14,16.17,16.08,16.09,152727.0,11.1112,11.1319,11.0699,11.0768,152727.0
2020-07-02 12:00:00,16.09,16.16,16.07,16.16,107233.0,11.0768,11.125,11.063,11.125,107233.0
2020-07-02 12:30:00,16.16,16.16,16.08,16.1,72357.0,11.125,11.125,11.0699,11.0837,72357.0
2020-07-02 13:00:00,16.1,16.11,16.06,16.11,103382.0,11.0837,11.0906,11.0561,11.0906,103382.0
2020-07-02 13:30:00,16.11,16.17,16.1,16.15,56221.0,11.0906,11.1319,11.0837,11.1181,56221.0
2020-07-02 14:00:00,16.14,16.15,16.1,16.12,64717.0,11.1112,11.1181,11.0837,11.0975,64717.0
2020-07-02 14:30:00,16.12,16.15,16.11,16.12,82738.0,11.0975,11.1181,11.0906,11.0975,82738.0
2020-07-02 15:00:00,16.13,16.13,16.07,16.09,62801.0,11.1043,11.1043,11.063,11.0768,62801.0
2020-07-02 15:30:00,16.08,16.09,16.03,16.05,228275.0,11.0699,11.0768,11.0355,11.0493,228275.0
2020-07-06 09:30:00,16.26,16.32,16.25,16.3,207057.0,11.1938,11.2351,11.1869,11.2214,207057.0
2020-07-06 10:00:00,16.3,16.35,16.19,16.21,269902.0,11.2214,11.2558,11.1456,11.1594,269902.0
2020-07-06 10:30:00,16.22,16.27,16.2,16.27,174123.0,11.1663,11.2007,11.1525,11.2007,174123.0
2020-07-06 11:00:00,16.26,16.27,16.22,16.26,243146.0,11.1938,11.2007,11.1663,11.1938,243146.0
2020-07-06 11:30:00,16.26,16.26,16.16,16.16,114081.0,11.1938,11.1938,11.125,11.125,114081.0
2020-07-06 12:00:00,16.17,16.22,16.16,16.17,70288.0,11.1319,11.1663,11.125,11.1319,70288.0
2020-07-06 12:30:00,16.18,16.18,16.15,16.16,40960.0,11.1388,11.1388,11.1181,11.125,40960.0
2020-07-06 13:00:00,16.16,16.23,16.16,16.23,62201.0,11.125,11.1732,11.125,11.1732,62201.0
2020-07-06 13:30:00,16.23,16.29,16.22,16.26,118751.0,11.1732,11.2145,11.1663,11.1938,118751.0
2020-07-06 14:00:00,16.26,16.28,16.24,16.28,88207.0,11.1938,11.2076,11.1801,11.2076,88207.0
2020-07-06 14:30:00,16.28,16.31,16.27,16.3,138358.0,11.2076,11.2283,11.2007,11.2214,138358.0
2020-07-06 15:00:00,16.3,16.3,16.28,16.3,177012.0,11.2214,11.2214,11.2076,11.2214,177012.0
2020-07-06 15:30:00,16.3,16.3,16.27,16.3,416421.0,11.2214,11.2214,11.2007,11.2214,416421.0
2020-07-07 09:30:00,16.06,16.08,16.01,16.01,236204.0,11.0561,11.0699,11.0217,11.0217,236204.0
2020-07-07 10:00:00,16.02,16.08,16.01,16.05,113577.0,11.0286,11.0699,11.0217,11.0493,113577.0
2020-07-07 10:30:00,16.05,16.06,15.92,15.98,84026.0,11.0493,11.0561,10.9598,11.0011,84026.0
2020-07-07 11:00:00,15.98,15.99,15.96,15.98,112247.0,11.0011,11.008,10.9873,11.0011,112247.0
2020-07-07 11:30:00,15.97,15.99,15.91,15.93,187956.0,10.9942,11.008,10.9529,10.9667,187956.0
2020-07-07 12:00:00,15.93,15.93,15.9,15.9,35680.0,10.9667,10.9667,10.946,10.946,35680.0
2020-07-07 12:30:00,15.9,15.92,15.88,15.89,56732.0,10.946,10.9598,10.9322,10.9391,56732.0
2020-07-07 13:00:00,15.9,15.93,15.88,15.93,36045.0,10.946,10.9667,10.9322,10.9667,36045.0
2020-07-07 13:30:00,15.92,15.93,15.9,15.91,46708.0,10.9598,10.9667,10.946,10.9529,46708.0
2020-07-07 14:00:00,15.91,15.92,15.9,15.9,45608.0,10.9529,10.9598,10.946,10.946,45608.0
2020-07-07 14:30:00,15.91,15.91,15.88,15.91,69953.0,10.9529,10.9529,10.9322,10.9529,69953.0
2020-07-07 15:00:00,15.91,15.92,15.88,15.89,151274.0,10.9529,10.9598,10.9322,10.9391,151274.0
2020-07-07 15:30:00,15.9,15.91,15.84,15.85,265422.0,10.946,10.9529,10.9047,10.9116,265422.0
2020-07-08 09:30:00,15.86,15.91,15.84,15.89,198439.0,10.9185,10.9529,10.9047,10.9391,198439.0
2020-07-08 10:00:00,15.89,15.9,15.81,15.82,152688.0,10.9391,10.946,10.884,10.8909,152688.0
2020-07-08 10:30:00,15.81,15.83,15.76,15.78,131062.0,10.884,10.8978,10.8496,10.8634,131062.0
2020-07-08 11:00:00,15.79,15.79,15.7,15.75,190531.0,10.8703,10.8703,10.8083,10.8427,190531.0
2020-07-08 11:30:00,15.76,15.77,15.72,15.72,79455.0,10.8496,10.8565,10.8221,10.8221,79455.0
2020-07-08 12:00:00,15.73,15.78,15.72,15.75,92846.0,10.829,10.8634,10.8221,10.8427,92846.0
2020-07-08 12:30:00,15.75,15.77,15.71,15.77,51522.0,10.8427,10.8565,10.8152,10.8565,51522.0
2020-07-08 13:00:00,15.77,15.77,15.7,15.72,54767.0,10.8565,10.8565,10.8083,10.8221,54767.0
2020-07-08 13:30:00,15.73,15.76,15.72,15.76,53019.0,10.829,10.8496,10.8221,10.8496,53019.0
2020-07-08 14:00:00,15.76,15.79,15.74,15.79,70039.0,10.8496,10.8703,10.8358,10.8703,70039.0
2020-07-08 14:30:00,15.79,15.79,15.75,15.79,56995.0,10.8703,10.8703,10.8427,10.8703,56995.0
2020-07-08 15:00:00,15.79,15.84,15.78,15.83,75048.0,10.8703,10.9047,10.8634,10.8978,75048.0
2020-07-08 15:30:00,15.83,15.85,15.81,15.84,219336.0,10.8978,10.9116,10.884,10.9047,219336.0
2020-07-09 09:30:00,15.73,15.73,15.65,15.68,224209.0,10.829,10.829,10.7739,10.7945,224209.0
2020-07-09 10:00:00,15.68,15.69,15.59,15.6,220752.0,10.7945,10.8014,10.7326,10.7395,220752.0
2020-07-09 10:30:00,15.6,15.63,15.46,15.47,255262.0,10.7395,10.7601,10.6431,10.65,255262.0
2020-07-09 11:00:00,15.46,15.48,15.38,15.42,181463.0,10.6431,10.6569,10.588,10.6156,181463.0
2020-07-09 11:30:00,15.42,15.46,15.38,15.43,184366.0,10.6156,10.6431,10.588,10.6224,184366.0
2020-07-09 12:00:00,15.42,15.51,15.42,15.47,96714.0,10.6156,10.6775,10.6156,10.65,96714.0
2020-07-09 12:30:00,15.46,15.49,15.45,15.48,68231.0,10.6431,10.6637,10.6362,10.6569,68231.0
2020-07-09 13:00:00,15.48,15.52,15.47,15.48,79775.0,10.6569,10.6844,10.65,10.6569,79775.0
2020-07-09 13:30:00,15.48,15.51,15.45,15.45,92245.0,10.6569,10.6775,10.6362,10.6362,92245.0
2020-07-09 14:00:00,15.45,15.52,15.44,15.51,127623.0,10.6362,10.6844,10.6293,10.6775,127623.0
2020-07-09 14:30:00,15.51,15.53,15.48,15.51,79535.0,10.6775,10.6913,10.6569,10.6775,79535.0
2020-07-09 15:00:00,15.52,15.53,15.49,15.5,80985.0,10.6844,10.6913,10.6637,10.6706,80985.0
2020-07-09 15:30:00,15.49,15.53,15.44,15.49,342986.0,10.6637,10.6913,10.6293,10.6637,342986.0
2020-07-10 09:30:00,15.51,15.59,15.49,15.58,167541.0,10.6775,10.7326,10.6637,10.7257,167541.0
2020-07-10 10:00:00,15.57,15.59,15.52,15.58,161542.0,10.7188,10.7326,10.6844,10.7257,161542.0
2020-07-10 10:30:00,15.58,15.63,15.56,15.61,85377.0,10.7257,10.7601,10.7119,10.7464,85377.0
2020-07-10 11:00:00,15.6,15.6,15.57,15.59,115367.0,10.7395,10.7395,10.7188,10.7326,115367.0
2020-07-10 11:30:00,15.58,15.65,15.57,15.64,201896.0,10.7257,10.7739,10.7188,10.767,201896.0
2020-07-10 12:00:00,15.64,15.65,15.6,15.62,63148.0,10.767,10.7739,10.7395,10.7532,63148.0
2020-07-10 12:30:00,15.61,15.64,15.6,15.64,59963.0,10.7464,10.767,10.7395,10.767,59963.0
2020-07-10 13:00:00,15.64,15.64,15.62,15.63,51472.0,10.767,10.767,10.7532,10.7601,51472.0
2020-07-10 13:30:00,15.63,15.67,15.62,15.67,54902.0,10.7601,10.7877,10.7532,10.7877,54902.0
2020-07-10 14:00:00,15.66,15.67,15.62,15.63,88489.0,10.7808,10.7877,10.7532,10.7601,88489.0
2020-07-10 14:30:00,15.63,15.66,15.62,15.63,121108.0,10.7601,10.7808,10.7532,10.7601,121108.0
2020-07-10 15:00:00,15.62,15.67,15.62,15.67,137652.0,10.7532,10.7877,10.7532,10.7877,137652.0
2020-07-10 15:30:00,15.67,15.69,15.64,15.67,254703.0,10.7877,10.8014,10.767,10.7877,254703.0
2020-07-13 09:30:00,15.74,15.75,15.67,15.71,199775.0,10.8358,10.8427,10.7877,10.8152,199775.0
2020-07-13 10:00:00,15.71,15.77,15.71,15.76,122482.0,10.8152,10.8565,10.8152,10.8496,122482.0
2020-07-13 10:30:00,15.76,15.76,15.65,15.66,81287.0,10.8496,10.8496,10.7739,10.7808,81287.0
2020-07-13 11:00:00,15.66,15.7,15.65,15.7,105589.0,10.7808,10.8083,10.7739,10.8083,105589.0
2020-07-13 11:30:00,15.7,15.7,15.65,15.67,148663.0,10.8083,10.8083,10.7739,10.7877,148663.0
2020-07-13 12:00:00,15.67,15.68,15.64,15.66,54657.0,10.7877,10.7945,10.767,10.7808,54657.0
2020-07-13 12:30:00,15.66,15.7,15.65,15.7,86722.0,10.7808,10.8083,10.7739,10.8083,86722.0
2020-07-13 13:00:00,15.7,15.75,15.69,15.7,103544.0,10.8083,10.8427,10.8014,10.8083,103544.0
2020-07-13 13:30:00,15.7,15.73,15.7,15.72,68319.0,10.8083,10.829,10.8083,10.8221,68319.0
2020-07-13 14:00:00,15.72,15.72,15.63,15.64,154174.0,10.8221,10.8221,10.7601,10.767,154174.0
2020-07-13 14:30:00,15.63,15.66,15.61,15.65,74268.0,10.7601,10.7808,10.7464,10.7739,74268.0
2020-07-13 15:00:00,15.65,15.65,15.55,15.55,247356.0,10.7739,10.7739,10.705,10.705,247356.0
2020-07-13 15:30:00,15.55,15.56,15.44,15.47,453292.0,10.705,10.7119,10.6293,10.65,453292.0
2020-07-14 09:30:00,15.71,15.88,15.68,15.87,454277.0,10.8152,10.9322,10.7945,10.9253,454277.0
2020-07-14 10:00:00,15.87,15.87,15.79,15.87,295239.0,10.9253,10.9253,10.8703,10.9253,295239.0
2020-07-14 10:30:00,15.88,15.91,15.84,15.88,233981.0,10.9322,10.9529,10.9047,10.9322,233981.0
2020-07-14 11:00:00,15.88,15.91,15.85,15.89,260196.0,10.9322,10.9529,10.9116,10.9391,260196.0
2020-07-14 11:30:00,15.89,15.93,15.87,15.91,130309.0,10.9391,10.9667,10.9253,10.9529,130309.0
2020-07-14 12:00:00,15.91,15.91,15.86,15.87,89160.0,10.9529,10.9529,10.9185,10.9253,89160.0
2020-07-14 12:30:00,15.87,15.87,15.83,15.84,33260.0,10.9253,10.9253,10.8978,10.9047,33260.0
2020-07-14 13:00:00,15.84,15.86,15.82,15.85,48040.0,10.9047,10.9185,10.8909,10.9116,48040.0
2020-07-14 13:30:00,15.84,15.88,15.83,15.85,142066.0,10.9047,10.9322,10.8978,10.9116,142066.0
2020-07-14 14:00:00,15.85,15.89,15.84,15.87,68837.0,10.9116,10.9391,10.9047,10.9253,68837.0
2020-07-14 14:30:00,15.88,15.91,15.84,15.87,197088.0,10.9322,10.9529,10.9047,10.9253,197088.0
2020-07-14 15:00:00,15.87,15.9,15.84,15.9,124226.0,10.9253,10.946,10.9047,10.946,124226.0
2020-07-14 15:30:00,15.9,15.95,15.89,15.92,534467.0,10.946,10.9804,10.9391,10.9598,534467.0
2020-07-15 09:30:00,16.07,16.11,15.96,15.96,281641.0,11.063,11.0906,10.9873,10.9873,281641.0
2020-07-15 10:00:00,15.97,16.03,15.94,16.03,222766.0,10.9942,11.0355,10.9735,11.0355,222766.0
2020-07-15 10:30:00,16.03,16.05,16.01,16.03,286840.0,11.0355,11.0493,11.0217,11.0355,286840.0
2020-07-15 11:00:00,16.03,16.05,15.99,16.04,377515.0,11.0355,11.0493,11.008,11.0424,377515.0
2020-07-15 11:30:00,16.04,16.07,16.01,16.02,97350.0,11.0424,11.063,11.0217,11.0286,97350.0
2020-07-15 12:00:00,16.02,16.04,15.99,16.03,81364.0,11.0286,11.0424,11.008,11.0355,81364.0
2020-07-15 12:30:00,16.03,16.05,16.0,16.04,97976.0,11.0355,11.0493,11.0148,11.0424,97976.0
2020-07-15 13:00:00,16.04,16.09,16.03,16.09,148543.0,11.0424,11.0768,11.0355,11.0768,148543.0
2020-07-15 13:30:00,16.09,16.09,16.07,16.07,90521.0,11.0768,11.0768,11.063,11.063,90521.0
2020-07-15 14:00:00,16.07,16.12,16.07,16.11,204365.0,11.063,11.0975,11.063,11.0906,204365.0
2020-07-15 14:30:00,16.11,16.15,16.1,16.11,238087.0,11.0906,11.1181,11.0837,11.0906,238087.0
2020-07-15 15:00:00,16.11,16.12,16.07,16.12,148311.0,11.0906,11.0975,11.063,11.0975,148311.0
2020-07-15 15:30:00,16.12,16.13,16.07,16.08,490492.0,11.0975,11.1043,11.063,11.0699,490492.0
2020-07-16 09:30:00,16.05,16.12,16.02,16.09,273140.0,11.0493,11.0975,11.0286,11.0768,273140.0
2020-07-16 10:00:00,16.09,16.1,16.01,16.03,222826.0,11.0768,11.0837,11.0217,11.0355,222826.0
2020-07-16 10:30:00,16.03,16.11,16.02,16.07,246428.0,11.0355,11.0906,11.0286,11.063,246428.0
2020-07-16 11:00:00,16.07,16.12,16.03,16.09,365589.0,11.063,11.0975,11.0355,11.0768,365589.0
2020-07-16 11:30:00,16.09,16.1,16.04,16.09,162798.0,11.0768,11.0837,11.0424,11.0768,162798.0
2020-07-16 12:00:00,16.1,16.13,16.09,16.1,84176.0,11.0837,11.1043,11.0768,11.0837,84176.0
2020-07-16 12:30:00,16.09,16.1,16.08,16.09,89669.0,11.0768,11.0837,11.0699,11.0768,89669.0
2020-07-16 13:00:00,16.09,16.09,16.01,16.02,157069.0,11.0768,11.0768,11.0217,11.0286,157069.0
2020-07-16 13:30:00,16.01,16.02,15.95,15.95,120031.0,11.0217,11.0286,10.9804,10.9804,120031.0
2020-07-16 14:00:00,15.95,16.01,15.95,16.0,109201.0,10.9804,11.0217,10.9804,11.0148,109201.0
2020-07-16 14:30:00,16.0,16.0,15.95,15.96,124037.0,11.0148,11.0148,10.9804,10.9873,124037.0
2020-07-16 15:00:00,15.97,16.0,15.94,16.0,139268.0,10.9942,11.0148,10.9735,11.0148,139268.0
2020-07-16 15:30:00,16.0,16.0,15.95,15.97,489816.0,11.0148,11.0148,10.9804,10.9942,489816.0
2020-07-17 09:30:00,15.99,16.28,15.92,16.22,1224827.0,11.008,11.2076,10.9598,11.1663,1224827.0
2020-07-17 10:00:00,16.23,16.24,16.04,16.07,582159.0,11.1732,11.1801,11.0424,11.063,582159.0
2020-07-17 10:30:00,16.06,16.3,16.05,16.29,736771.0,11.0561,11.2214,11.0493,11.2145,736771.0
2020-07-17 11:00:00,16.28,16.39,16.27,16.35,310659.0,11.2076,11.2833,11.2007,11.2558,310659.0
2020-07-17 11:30:00,16.35,16.4,16.29,16.39,418396.0,11.2558,11.2902,11.2145,11.2833,418396.0
2020-07-17 12:00:00,16.39,16.4,16.31,16.32,236076.0,11.2833,11.2902,11.2283,11.2351,236076.0
2020-07-17 12:30:00,16.31,16.32,16.28,16.3,80393.0,11.2283,11.2351,11.2076,11.2214,80393.0
2020-07-17 13:00:00,16.3,16.31,16.26,16.31,138517.0,11.2214,11.2283,11.1938,11.2283,138517.0
2020-07-17 13:30:00,16.31,16.33,16.29,16.3,72772.0,11.2283,11.242,11.2145,11.2214,72772.0
2020-07-17 14:00:00,16.3,16.33,16.29,16.3,88541.0,11.2214,11.242,11.2145,11.2214,88541.0
2020-07-17 14:30:00,16.31,16.31,16.27,16.29,157893.0,11.2283,11.2283,11.2007,11.2145,157893.0
2020-07-17 15:00:00,16.29,16.31,16.27,16.31,100572.0,11.2145,11.2283,11.2007,11.2283,100572.0
2020-07-17 15:30:00,16.3,16.32,16.28,16.28,388128.0,11.2214,11.2351,11.2076,11.2076,388128.0
2020-07-20 09:30:00,16.43,16.44,16.31,16.32,325779.0,11.3109,11.3177,11.2283,11.2351,325779.0
2020-07-20 10:00:00,16.31,16.42,16.29,16.41,175649.0,11.2283,11.304,11.2145,11.2971,175649.0
2020-07-20 10:30:00,16.41,16.41,16.33,16.34,214417.0,11.2971,11.2971,11.242,11.2489,214417.0
2020-07-20 11:00:00,16.34,16.35,16.31,16.34,275791.0,11.2489,11.2558,11.2283,11.2489,275791.0
2020-07-20 11:30:00,16.34,16.37,16.31,16.32,206097.0,11.2489,11.2696,11.2283,11.2351,206097.0
2020-07-20 12:00:00,16.33,16.33,16.29,16.3,136408.0,11.242,11.242,11.2145,11.2214,136408.0
2020-07-20 12:30:00,16.29,16.31,16.28,16.3,78545.0,11.2145,11.2283,11.2076,11.2214,78545.0
2020-07-20 13:00:00,16.3,16.31,16.29,16.3,145565.0,11.2214,11.2283,11.2145,11.2214,145565.0
2020-07-20 13:30:00,16.29,16.34,16.28,16.32,166442.0,11.2145,11.2489,11.2076,11.2351,166442.0
2020-07-20 14:00:00,16.32,16.33,16.31,16.32,96520.0,11.2351,11.242,11.2283,11.2351,96520.0
2020-07-20 14:30:00,16.32,16.32,16.29,16.29,107539.0,11.2351,11.2351,11.2145,11.2145,107539.0
2020-07-20 15:00:00,16.29,16.32,16.29,16.32,133038.0,11.2145,11.2351,11.2145,11.2351,133038.0
2020-07-20 15:30:00,16.32,16.33,16.29,16.31,334470.0,11.2351,11.242,11.2145,11.2283,334470.0
2020-07-21 09:30:00,16.69,16.73,16.66,16.7,509247.0,11.4899,11.5174,11.4692,11.4967,509247.0
2020-07-21 10:00:00,16.69,16.7,16.5,16.51,330642.0,11.4899,11.4967,11.3591,11.3659,330642.0
2020-07-21 10:30:00,16.5,16.62,16.49,16.57,218254.0,11.3591,11.4417,11.3522,11.4072,218254.0
2020-07-21 11:00:00,16.56,16.57,16.46,16.55,270581.0,11.4004,11.4072,11.3315,11.3935,270581.0
2020-07-21 11:30:00,16.55,16.58,16.49,16.54,187268.0,11.3935,11.4141,11.3522,11.3866,187268.0
2020-07-21 12:00:00,16.54,16.54,16.48,16.51,71429.0,11.3866,11.3866,11.3453,11.3659,71429.0
2020-07-21 12:30:00,16.52,16.53,16.48,16.51,84667.0,11.3728,11.3797,11.3453,11.3659,84667.0
2020-07-21 13:00:00,16.51,16.52,16.49,16.52,91432.0,11.3659,11.3728,11.3522,11.3728,91432.0
2020-07-21 13:30:00,16.51,16.57,16.51,16.57,112001.0,11.3659,11.4072,11.3659,11.4072,112001.0
2020-07-21 14:00:00,16.57,16.58,16.53,16.55,108697.0,11.4072,11.4141,11.3797,11.3935,108697.0
2020-07-21 14:30:00,16.55,16.57,16.54,16.55,139719.0,11.3935,11.4072,11.3866,11.3935,139719.0
2020-07-21 15:00:00,16.55,16.6,16.54,16.57,264628.0,11.3935,11.4279,11.3866,11.4072,264628.0
2020-07-21 15:30:00,16.58,16.59,16.53,16.59,717165.0,11.4141,11.421,11.3797,11.421,717165.0
2020-07-22 09:30:00,16.58,16.6,16.54,16.59,375277.0,11.4141,11.4279,11.3866,11.421,375277.0
2020-07-22 10:00:00,16.59,16.59,16.47,16.51,210456.0,11.421,11.421,11.3384,11.3659,210456.0
2020-07-22 10:30:00,16.51,16.57,16.49,16.55,147559.0,11.3659,11.4072,11.3522,11.3935,147559.0
2020-07-22 11:00:00,16.55,16.56,16.48,16.52,95281.0,11.3935,11.4004,11.3453,11.3728,95281.0
2020-07-22 11:30:00,16.52,16.53,16.48,16.49,110079.0,11.3728,11.3797,11.3453,11.3522,110079.0
2020-07-22 12:00:00,16.5,16.52,16.48,16.49,69938.0,11.3591,11.3728,11.3453,11.3522,69938.0
2020-07-22 12:30:00,16.49,16.52,16.47,16.52,71373.0,11.3522,11.3728,11.3384,11.3728,71373.0
2020-07-22 13:00:00,16.51,16.52,16.49,16.5,37328.0,11.3659,11.3728,11.3522,11.3591,37328.0
2020-07-22 13:30:00,16.5,16.5,16.45,16.48,97745.0,11.3591,11.3591,11.3246,11.3453,97745.0
2020-07-22 14:00:00,16.48,16.52,16.48,16.52,53574.0,11.3453,11.3728,11.3453,11.3728,53574.0
2020-07-22 14:30:00,16.52,16.55,16.48,16.55,126541.0,11.3728,11.3935,11.3453,11.3935,126541.0
2020-07-22 15:00:00,16.55,16.57,16.53,16.54,88897.0,11.3935,11.4072,11.3797,11.3866,88897.0
2020-07-22 15:30:00,16.54,16.6,16.54,16.58,271120.0,11.3866,11.4279,11.3866,11.4141,271120.0
2020-07-23 09:30:00,16.41,16.45,16.36,16.43,164684.0,11.2971,11.3246,11.2627,11.3109,164684.0
2020-07-23 10:00:00,16.44,16.45,16.35,16.38,108321.0,11.3177,11.3246,11.2558,11.2764,108321.0
2020-07-23 10:30:00,16.38,16.43,16.37,16.39,74994.0,11.2764,11.3109,11.2696,11.2833,74994.0
2020-07-23 11:00:00,16.39,16.41,16.35,16.39,134258.0,11.2833,11.2971,11.2558,11.2833,134258.0
2020-07-23 11:30:00,16.38,16.44,16.35,16.43,148876.0,11.2764,11.3177,11.2558,11.3109,148876.0
2020-07-23 12:00:00,16.43,16.44,16.41,16.43,54082.0,11.3109,11.3177,11.2971,11.3109,54082.0
2020-07-23 12:30:00,16.44,16.52,16.42,16.5,182237.0,11.3177,11.3728,11.304,11.3591,182237.0
2020-07-23 13:00:00,16.5,16.52,16.47,16.49,118004.0,11.3591,11.3728,11.3384,11.3522,118004.0
2020-07-23 13:30:00,16.49,16.49,16.4,16.44,228946.0,11.3522,11.3522,11.2902,11.3177,228946.0
2020-07-23 14:00:00,16.44,16.44,16.31,16.35,172307.0,11.3177,11.3177,11.2283,11.2558,172307.0
2020-07-23 14:30:00,16.34,16.36,16.29,16.31,103323.0,11.2489,11.2627,11.2145,11.2283,103323.0
2020-07-23 15:00:00,16.31,16.33,16.3,16.32,111814.0,11.2283,11.242,11.2214,11.2351,111814.0
2020-07-23 15:30:00,16.32,16.35,16.3,16.33,282824.0,11.2351,11.2558,11.2214,11.242,282824.0
2020-07-24 09:30:00,15.66,15.77,15.64,15.67,495790.0,10.7808,10.8565,10.767,10.7877,495790.0
2020-07-24 10:00:00,15.68,15.74,15.67,15.72,388861.0,10.7945,10.8358,10.7877,10.8221,388861.0
2020-07-24 10:30:00,15.72,15.73,15.66,15.68,274565.0,10.8221,10.829,10.7808,10.7945,274565.0
2020-07-24 11:00:00,15.68,15.72,15.62,15.65,632356.0,10.7945,10.8221,10.7532,10.7739,632356.0
2020-07-24 11:30:00,15.65,15.66,15.55,15.57,397552.0,10.7739,10.7808,10.705,10.7188,397552.0
2020-07-24 12:00:00,15.57,15.6,15.56,15.58,175590.0,10.7188,10.7395,10.7119,10.7257,175590.0
2020-07-24 12:30:00,15.58,15.58,15.54,15.54,145745.0,10.7257,10.7257,10.6982,10.6982,145745.0
2020-07-24 13:00:00,15.54,15.55,15.49,15.51,175598.0,10.6982,10.705,10.6637,10.6775,175598.0
2020-07-24 13:30:00,15.51,15.52,15.5,15.51,131580.0,10.6775,10.6844,10.6706,10.6775,131580.0
2020-07-24 14:00:00,15.52,15.55,15.51,15.55,197747.0,10.6844,10.705,10.6775,10.705,197747.0
2020-07-24 14:30:00,15.54,15.59,15.52,15.56,335082.0,10.6982,10.7326,10.6844,10.7119,335082.0
2020-07-24 15:00:00,15.56,15.58,15.55,15.56,272791.0,10.7119,10.7257,10.705,10.7119,272791.0
2020-07-24 15:30:00,15.56,15.62,15.55,15.6,712626.0,10.7119,10.7532,10.705,10.7395,712626.0
2020-07-27 09:30:00,15.45,15.46,15.37,15.43,453677.0,10.6362,10.6431,10.5811,10.6224,453677.0
2020-07-27 10:00:00,15.44,15.44,15.33,15.36,191971.0,10.6293,10.6293,10.5536,10.5742,191971.0
2020-07-27 10:30:00,15.37,15.52,15.37,15.51,356899.0,10.5811,10.6844,10.5811,10.6775,356899.0
2020-07-27 11:00:00,15.5,15.59,15.49,15.57,249338.0,10.6706,10.7326,10.6637,10.7188,249338.0
2020-07-27 11:30:00,15.56,15.59,15.52,15.56,184117.0,10.7119,10.7326,10.6844,10.7119,184117.0
2020-07-27 12:00:00,15.55,15.58,15.55,15.55,69906.0,10.705,10.7257,10.705,10.705,69906.0
2020-07-27 12:30:00,15.56,15.56,15.54,15.56,59944.0,10.7119,10.7119,10.6982,10.7119,59944.0
2020-07-27 13:00:00,15.56,15.56,15.54,15.56,72033.0,10.7119,10.7119,10.6982,10.7119,72033.0
2020-07-27 13:30:00,15.56,15.58,15.55,15.58,49138.0,10.7119,10.7257,10.705,10.7257,49138.0
2020-07-27 14:00:00,15.58,15.58,15.54,15.54,101069.0,10.7257,10.7257,10.6982,10.6982,101069.0
2020-07-27 14:30:00,15.54,15.56,15.53,15.55,83814.0,10.6982,10.7119,10.6913,10.705,83814.0
2020-07-27 15:00:00,15.54,15.63,15.54,15.62,325374.0,10.6982,10.7601,10.6982,10.7532,325374.0
2020-07-27 15:30:00,15.62,15.64,15.6,15.63,355932.0,10.7532,10.767,10.7395,10.7601,355932.0
2020-07-28 09:30:00,15.31,15.44,15.3,15.36,369530.0,10.5398,10.6293,10.5329,10.5742,369530.0
2020-07-28 10:00:00,15.36,15.57,15.36,15.56,428476.0,10.5742,10.7188,10.5742,10.7119,428476.0
2020-07-28 10:30:00,15.57,15.59,15.53,15.58,186139.0,10.7188,10.7326,10.6913,10.7257,186139.0
2020-07-28 11:00:00,15.57,15.65,15.53,15.6,505037.0,10.7188,10.7739,10.6913,10.7395,505037.0
2020-07-28 11:30:00,15.61,15.75,15.59,15.7,640232.0,10.7464,10.8427,10.7326,10.8083,640232.0
2020-07-28 12:00:00,15.7,15.74,15.69,15.71,131111.0,10.8083,10.8358,10.8014,10.8152,131111.0
2020-07-28 12:30:00,15.71,15.83,15.7,15.82,642022.0,10.8152,10.8978,10.8083,10.8909,642022.0
2020-07-28 13:00:00,15.82,15.93,15.79,15.83,1075605.0,10.8909,10.9667,10.8703,10.8978,1075605.0
2020-07-28 13:30:00,15.83,15.9,15.81,15.9,242601.0,10.8978,10.946,10.884,10.946,242601.0
2020-07-28 14:00:00,15.9,15.91,15.83,15.86,317543.0,10.946,10.9529,10.8978,10.9185,317543.0
2020-07-28 14:30:00,15.87,15.91,15.86,15.9,274544.0,10.9253,10.9529,10.9185,10.946,274544.0
2020-07-28 15:00:00,15.89,15.9,15.84,15.89,489562.0,10.9391,10.946,10.9047,10.9391,489562.0
2020-07-28 15:30:00,15.89,15.91,15.81,15.84,984200.0,10.9391,10.9529,10.884,10.9047,984200.0
2020-07-29 09:30:00,15.87,15.9,15.84,15.88,574131.0,10.9253,10.946,10.9047,10.9322,574131.0
2020-07-29 10:00:00,15.88,15.99,15.87,15.99,437037.0,10.9322,11.008,10.9253,11.008,437037.0
2020-07-29 10:30:00,15.98,16.0,15.93,15.97,409052.0,11.0011,11.0148,10.9667,10.9942,409052.0
2020-07-29 11:00:00,15.97,16.02,15.96,16.02,412743.0,10.9942,11.0286,10.9873,11.0286,412743.0
2020-07-29 11:30:00,16.02,16.09,16.0,16.09,342040.0,11.0286,11.0768,11.0148,11.0768,342040.0
2020-07-29 12:00:00,16.09,16.09,16.02,16.05,326920.0,11.0768,11.0768,11.0286,11.0493,326920.0
2020-07-29 12:30:00,16.05,16.06,16.02,16.05,149028.0,11.0493,11.0561,11.0286,11.0493,149028.0
2020-07-29 13:00:00,16.05,16.12,16.05,16.12,197878.0,11.0493,11.0975,11.0493,11.0975,197878.0
2020-07-29 13:30:00,16.11,16.12,16.08,16.12,198578.0,11.0906,11.0975,11.0699,11.0975,198578.0
2020-07-29 14:00:00,16.12,16.13,16.1,16.11,184402.0,11.0975,11.1043,11.0837,11.0906,184402.0
2020-07-29 14:30:00,16.11,16.12,16.06,16.06,265231.0,11.0906,11.0975,11.0561,11.0561,265231.0
2020-07-29 15:00:00,16.05,16.14,16.02,16.11,290150.0,11.0493,11.1112,11.0286,11.0906,290150.0
2020-07-29 15:30:00,16.11,16.15,16.06,16.08,1107599.0,11.0906,11.1181,11.0561,11.0699,1107599.0
2020-07-30 09:30:00,15.53,15.57,15.35,15.37,793724.0,10.6913,10.7188,10.5674,10.5811,793724.0
2020-07-30 10:00:00,15.37,15.46,15.35,15.45,530937.0,10.5811,10.6431,10.5674,10.6362,530937.0
2020-07-30 10:30:00,15.45,15.52,15.44,15.5,595043.0,10.6362,10.6844,10.6293,10.6706,595043.0
2020-07-30 11:00:00,15.5,15.53,15.47,15.49,416554.0,10.6706,10.6913,10.65,10.6637,416554.0
2020-07-30 11:30:00,15.49,15.58,15.48,15.54,268125.0,10.6637,10.7257,10.6569,10.6982,268125.0
2020-07-30 12:00:00,15.54,15.64,15.54,15.62,172710.0,10.6982,10.767,10.6982,10.7532,172710.0
2020-07-30 12:30:00,15.62,15.65,15.61,15.64,101524.0,10.7532,10.7739,10.7464,10.767,101524.0
2020-07-30 13:00:00,15.64,15.68,15.63,15.63,97026.0,10.767,10.7945,10.7601,10.7601,97026.0
2020-07-30 13:30:00,15.64,15.66,15.62,15.64,143863.0,10.767,10.7808,10.7532,10.767,143863.0
2020-07-30 14:00:00,15.65,15.67,15.62,15.65,175618.0,10.7739,10.7877,10.7532,10.7739,175618.0
2020-07-30 14:30:00,15.64,15.68,15.64,15.67,94422.0,10.767,10.7945,10.767,10.7877,94422.0
2020-07-30 15:00:00,15.67,15.7,15.65,15.7,155986.0,10.7877,10.8083,10.7739,10.8083,155986.0
2020-07-30 15:30:00,15.7,15.71,15.66,15.67,577533.0,10.8083,10.8152,10.7808,10.7877,577533.0
2020-07-31 09:30:00,15.7,15.71,15.53,15.54,877101.0,10.8083,10.8152,10.6913,10.6982,877101.0
2020-07-31 10:00:00,15.54,15.59,15.49,15.52,355748.0,10.6982,10.7326,10.6637,10.6844,355748.0
2020-07-31 10:30:00,15.52,15.53,15.3,15.33,477579.0,10.6844,10.6913,10.5329,10.5536,477579.0
2020-07-31 11:00:00,15.33,15.35,15.24,15.33,501579.0,10.5536,10.5674,10.4916,10.5536,501579.0
2020-07-31 11:30:00,15.34,15.34,15.22,15.22,183918.0,10.5605,10.5605,10.4779,10.4779,183918.0
2020-07-31 12:00:00,15.22,15.23,15.15,15.2,121693.0,10.4779,10.4848,10.4297,10.4641,121693.0
2020-07-31 12:30:00,15.19,15.2,15.11,15.15,224174.0,10.4572,10.4641,10.4021,10.4297,224174.0
2020-07-31 13:00:00,15.14,15.19,15.12,15.18,179729.0,10.4228,10.4572,10.409,10.4503,179729.0
2020-07-31 13:30:00,15.18,15.19,15.11,15.12,136143.0,10.4503,10.4572,10.4021,10.409,136143.0
2020-07-31 14:00:00,15.12,15.16,15.1,15.14,147849.0,10.409,10.4366,10.3953,10.4228,147849.0
2020-07-31 14:30:00,15.14,15.18,15.12,15.17,108842.0,10.4228,10.4503,10.409,10.4434,108842.0
2020-07-31 15:00:00,15.18,15.19,15.15,15.18,146062.0,10.4503,10.4572,10.4297,10.4503,146062.0
2020-07-31 15:30:00,15.18,15.21,15.14,15.21,642583.0,10.4503,10.471,10.4228,10.471,642583.0
2020-08-03 09:30:00,15.29,15.29,15.21,15.27,300560.0,10.5261,10.5261,10.471,10.5123,300560.0
2020-08-03 10:00:00,15.27,15.39,15.27,15.31,287476.0,10.5123,10.5949,10.5123,10.5398,287476.0
2020-08-03 10:30:00,15.31,15.34,15.28,15.3,163163.0,10.5398,10.5605,10.5192,10.5329,163163.0
2020-08-03 11:00:00,15.3,15.37,15.29,15.37,188706.0,10.5329,10.5811,10.5261,10.5811,188706.0
2020-08-03 11:30:00,15.37,15.37,15.32,15.33,97213.0,10.5811,10.5811,10.5467,10.5536,97213.0
2020-08-03 12:00:00,15.33,15.34,15.3,15.31,89673.0,10.5536,10.5605,10.5329,10.5398,89673.0
2020-08-03 12:30:00,15.31,15.34,15.3,15.32,110489.0,10.5398,10.5605,10.5329,10.5467,110489.0
2020-08-03 13:00:00,15.32,15.34,15.32,15.34,83090.0,10.5467,10.5605,10.5467,10.5605,83090.0
2020-08-03 13:30:00,15.33,15.36,15.33,15.36,50497.0,10.5536,10.5742,10.5536,10.5742,50497.0
2020-08-03 14:00:00,15.36,15.37,15.34,15.36,169277.0,10.5742,10.5811,10.5605,10.5742,169277.0
2020-08-03 14:30:00,15.36,15.39,15.35,15.38,153206.0,10.5742,10.5949,10.5674,10.588,153206.0
2020-08-03 15:00:00,15.37,15.38,15.34,15.35,135765.0,10.5811,10.588,10.5605,10.5674,135765.0
2020-08-03 15:30:00,15.34,15.36,15.32,15.33,365726.0,10.5605,10.5742,10.5467,10.5536,365726.0
2020-08-04 09:30:00,15.36,15.48,15.33,15.45,381170.0,10.5742,10.6569,10.5536,10.6362,381170.0
2020-08-04 10:00:00,15.45,15.5,15.41,15.44,345122.0,10.6362,10.6706,10.6087,10.6293,345122.0
2020-08-04 10:30:00,15.45,15.45,15.39,15.42,399524.0,10.6362,10.6362,10.5949,10.6156,399524.0
2020-08-04 11:00:00,15.43,15.49,15.39,15.39,592544.0,10.6224,10.6637,10.5949,10.5949,592544.0
2020-08-04 11:30:00,15.39,15.54,15.38,15.52,328253.0,10.5949,10.6982,10.588,10.6844,328253.0
2020-08-04 12:00:00,15.52,15.55,15.51,15.53,106298.0,10.6844,10.705,10.6775,10.6913,106298.0
2020-08-04 12:30:00,15.53,15.57,15.52,15.56,168175.0,10.6913,10.7188,10.6844,10.7119,168175.0
2020-08-04 13:00:00,15.56,15.59,15.54,15.56,66548.0,10.7119,10.7326,10.6982,10.7119,66548.0
2020-08-04 13:30:00,15.56,15.57,15.54,15.54,57126.0,10.7119,10.7188,10.6982,10.6982,57126.0
2020-08-04 14:00:00,15.54,15.56,15.52,15.53,52001.0,10.6982,10.7119,10.6844,10.6913,52001.0
2020-08-04 14:30:00,15.52,15.53,15.51,15.52,72744.0,10.6844,10.6913,10.6775,10.6844,72744.0
2020-08-04 15:00:00,15.52,15.56,15.52,15.54,109497.0,10.6844,10.7119,10.6844,10.6982,109497.0
2020-08-04 15:30:00,15.53,15.55,15.5,15.54,332779.0,10.6913,10.705,10.6706,10.6982,332779.0
2020-08-05 09:30:00,15.55,15.59,15.51,15.51,355428.0,10.705,10.7326,10.6775,10.6775,355428.0
2020-08-05 10:00:00,15.52,15.55,15.5,15.51,172692.0,10.6844,10.705,10.6706,10.6775,172692.0
2020-08-05 10:30:00,15.52,15.55,15.48,15.54,253875.0,10.6844,10.705,10.6569,10.6982,253875.0
2020-08-05 11:00:00,15.55,15.57,15.5,15.54,193835.0,10.705,10.7188,10.6706,10.6982,193835.0
2020-08-05 11:30:00,15.54,15.55,15.47,15.48,165902.0,10.6982,10.705,10.65,10.6569,165902.0
2020-08-05 12:00:00,15.48,15.49,15.42,15.44,98867.0,10.6569,10.6637,10.6156,10.6293,98867.0
2020-08-05 12:30:00,15.44,15.44,15.37,15.41,140552.0,10.6293,10.6293,10.5811,10.6087,140552.0
2020-08-05 13:00:00,15.41,15.42,15.4,15.41,55749.0,10.6087,10.6156,10.6018,10.6087,55749.0
2020-08-05 13:30:00,15.41,15.42,15.4,15.42,49520.0,10.6087,10.6156,10.6018,10.6156,49520.0
2020-08-05 14:00:00,15.42,15.44,15.38,15.4,77462.0,10.6156,10.6293,10.588,10.6018,77462.0
2020-08-05 14:30:00,15.4,15.42,15.38,15.39,147761.0,10.6018,10.6156,10.588,10.5949,147761.0
2020-08-05 15:00:00,15.4,15.42,15.38,15.4,125272.0,10.6018,10.6156,10.588,10.6018,125272.0
2020-08-05 15:30:00,15.39,15.42,15.39,15.4,229322.0,10.5949,10.6156,10.5949,10.6018,229322.0
2020-08-06 09:30:00,15.27,15.36,15.25,15.36,220638.0,10.5123,10.5742,10.4985,10.5742,220638.0
2020-08-06 10:00:00,15.36,15.36,15.29,15.36,215364.0,10.5742,10.5742,10.5261,10.5742,215364.0
2020-08-06 10:30:00,15.36,15.37,15.26,15.33,197005.0,10.5742,10.5811,10.5054,10.5536,197005.0
2020-08-06 11:00:00,15.33,15.33,15.29,15.32,213896.0,10.5536,10.5536,10.5261,10.5467,213896.0
2020-08-06 11:30:00,15.31,15.33,15.29,15.33,103319.0,10.5398,10.5536,10.5261,10.5536,103319.0
2020-08-06 12:00:00,15.33,15.37,15.33,15.34,62640.0,10.5536,10.5811,10.5536,10.5605,62640.0
2020-08-06 12:30:00,15.34,15.37,15.33,15.37,69081.0,10.5605,10.5811,10.5536,10.5811,69081.0
2020-08-06 13:00:00,15.38,15.38,15.33,15.37,93761.0,10.588,10.588,10.5536,10.5811,93761.0
2020-08-06 13:30:00,15.36,15.39,15.33,15.37,167028.0,10.5742,10.5949,10.5536,10.5811,167028.0
2020-08-06 14:00:00,15.37,15.42,15.36,15.41,164589.0,10.5811,10.6156,10.5742,10.6087,164589.0
2020-08-06 14:30:00,15.41,15.44,15.4,15.43,169130.0,10.6087,10.6293,10.6018,10.6224,169130.0
2020-08-06 15:00:00,15.43,15.44,15.4,15.42,95293.0,10.6224,10.6293,10.6018,10.6156,95293.0
2020-08-06 15:30:00,15.42,15.43,15.39,15.42,368941.0,10.6156,10.6224,10.5949,10.6156,368941.0
2020-08-07 09:30:00,15.38,15.43,15.35,15.38,636329.0,10.588,10.6224,10.5674,10.588,636329.0
2020-08-07 10:00:00,15.38,15.42,15.36,15.4,437314.0,10.588,10.6156,10.5742,10.6018,437314.0
2020-08-07 10:30:00,15.4,15.43,15.35,15.37,382776.0,10.6018,10.6224,10.5674,10.5811,382776.0
2020-08-07 11:00:00,15.38,15.38,15.3,15.32,784537.0,10.588,10.588,10.5329,10.5467,784537.0
2020-08-07 11:30:00,15.32,15.45,15.29,15.43,424554.0,10.5467,10.6362,10.5261,10.6224,424554.0
2020-08-07 12:00:00,15.44,15.47,15.43,15.47,128390.0,10.6293,10.65,10.6224,10.65,128390.0
2020-08-07 12:30:00,15.46,15.48,15.45,15.45,106030.0,10.6431,10.6569,10.6362,10.6362,106030.0
2020-08-07 13:00:00,15.45,15.48,15.44,15.45,198171.0,10.6362,10.6569,10.6293,10.6362,198171.0
2020-08-07 13:30:00,15.45,15.46,15.41,15.42,97242.0,10.6362,10.6431,10.6087,10.6156,97242.0
2020-08-07 14:00:00,15.42,15.44,15.4,15.43,83045.0,10.6156,10.6293,10.6018,10.6224,83045.0
2020-08-07 14:30:00,15.43,15.46,15.41,15.42,87709.0,10.6224,10.6431,10.6087,10.6156,87709.0
2020-08-07 15:00:00,15.42,15.42,15.38,15.39,168795.0,10.6156,10.6156,10.588,10.5949,168795.0
2020-08-07 15:30:00,15.39,15.43,15.38,15.41,439351.0,10.5949,10.6224,10.588,10.6087,439351.0
2020-08-10 09:30:00,15.28,15.41,15.28,15.38,697683.0,10.5192,10.6087,10.5192,10.588,697683.0
2020-08-10 10:00:00,15.38,15.44,15.35,15.41,496924.0,10.588,10.6293,10.5674,10.6087,496924.0
2020-08-10 10:30:00,15.42,15.44,15.34,15.35,347423.0,10.6156,10.6293,10.5605,10.5674,347423.0
2020-08-10 11:00:00,15.34,15.4,15.33,15.37,271741.0,10.5605,10.6018,10.5536,10.5811,271741.0
2020-08-10 11:30:00,15.37,15.45,15.35,15.44,231507.0,10.5811,10.6362,10.5674,10.6293,231507.0
2020-08-10 12:00:00,15.44,15.44,15.4,15.4,106139.0,10.6293,10.6293,10.6018,10.6018,106139.0
2020-08-10 12:30:00,15.41,15.48,15.4,15.46,220712.0,10.6087,10.6569,10.6018,10.6431,220712.0
2020-08-10 13:00:00,15.47,15.49,15.45,15.47,249360.0,10.65,10.6637,10.6362,10.65,249360.0
2020-08-10 13:30:00,15.47,15.51,15.47,15.51,225535.0,10.65,10.6775,10.65,10.6775,225535.0
2020-08-10 14:00:00,15.51,15.52,15.49,15.5,105486.0,10.6775,10.6844,10.6637,10.6706,105486.0
2020-08-10 14:30:00,15.51,15.54,15.49,15.53,210320.0,10.6775,10.6982,10.6637,10.6913,210320.0
2020-08-10 15:00:00,15.52,15.55,15.52,15.53,317964.0,10.6844,10.705,10.6844,10.6913,317964.0
2020-08-10 15:30:00,15.54,15.55,15.49,15.5,983400.0,10.6982,10.705,10.6637,10.6706,983400.0
2020-08-11 09:30:00,15.62,15.71,15.62,15.69,653561.0,10.7532,10.8152,10.7532,10.8014,653561.0
2020-08-11 10:00:00,15.69,15.69,15.59,15.62,555123.0,10.8014,10.8014,10.7326,10.7532,555123.0
2020-08-11 10:30:00,15.62,15.73,15.61,15.68,651781.0,10.7532,10.829,10.7464,10.7945,651781.0
2020-08-11 11:00:00,15.68,15.76,15.64,15.65,786755.0,10.7945,10.8496,10.767,10.7739,786755.0
2020-08-11 11:30:00,15.64,15.7,15.63,15.69,189850.0,10.767,10.8083,10.7601,10.8014,189850.0
2020-08-11 12:00:00,15.69,15.69,15.65,15.65,108234.0,10.8014,10.8014,10.7739,10.7739,108234.0
2020-08-11 12:30:00,15.66,15.68,15.62,15.66,305442.0,10.7808,10.7945,10.7532,10.7808,305442.0
2020-08-11 13:00:00,15.66,15.68,15.63,15.64,428955.0,10.7808,10.7945,10.7601,10.767,428955.0
2020-08-11 13:30:00,15.64,15.68,15.63,15.67,254134.0,10.767,10.7945,10.7601,10.7877,254134.0
2020-08-11 14:00:00,15.67,15.68,15.63,15.65,210973.0,10.7877,10.7945,10.7601,10.7739,210973.0
2020-08-11 14:30:00,15.64,15.64,15.58,15.6,240840.0,10.767,10.767,10.7257,10.7395,240840.0
2020-08-11 15:00:00,15.61,15.61,15.5,15.54,319076.0,10.7464,10.7464,10.6706,10.6982,319076.0
2020-08-11 15:30:00,15.54,15.57,15.47,15.5,699029.0,10.6982,10.7188,10.65,10.6706,699029.0
2020-08-12 09:30:00,15.75,15.81,15.72,15.77,546726.0,10.8427,10.884,10.8221,10.8565,546726.0
2020-08-12 10:00:00,15.76,15.84,15.74,15.81,276357.0,10.8496,10.9047,10.8358,10.884,276357.0
2020-08-12 10:30:00,15.81,15.85,15.78,15.8,381177.0,10.884,10.9116,10.8634,10.8772,381177.0
2020-08-12 11:00:00,15.8,15.82,15.73,15.75,298646.0,10.8772,10.8909,10.829,10.8427,298646.0
2020-08-12 11:30:00,15.75,15.78,15.74,15.78,205916.0,10.8427,10.8634,10.8358,10.8634,205916.0
2020-08-12 12:00:00,15.77,15.81,15.75,15.8,119383.0,10.8565,10.884,10.8427,10.8772,119383.0
2020-08-12 12:30:00,15.8,15.8,15.71,15.71,69877.0,10.8772,10.8772,10.8152,10.8152,69877.0
2020-08-12 13:00:00,15.71,15.74,15.66,15.71,247580.0,10.8152,10.8358,10.7808,10.8152,247580.0
2020-08-12 13:30:00,15.71,15.77,15.7,15.77,171610.0,10.8152,10.8565,10.8083,10.8565,171610.0
2020-08-12 14:00:00,15.77,15.78,15.74,15.74,75057.0,10.8565,10.8634,10.8358,10.8358,75057.0
2020-08-12 14:30:00,15.75,15.77,15.73,15.77,68517.0,10.8427,10.8565,10.829,10.8565,68517.0
2020-08-12 15:00:00,15.76,15.77,15.73,15.75,118217.0,10.8496,10.8565,10.829,10.8427,118217.0
2020-08-12 15:30:00,15.75,15.76,15.71,15.75,478982.0,10.8427,10.8496,10.8152,10.8427,478982.0
2020-08-13 09:30:00,16.06,16.1,16.01,16.07,541510.0,11.0561,11.0837,11.0217,11.063,541510.0
2020-08-13 10:00:00,16.07,16.08,16.03,16.04,176887.0,11.063,11.0699,11.0355,11.0424,176887.0
2020-08-13 10:30:00,16.05,16.06,15.99,16.04,309714.0,11.0493,11.0561,11.008,11.0424,309714.0
2020-08-13 11:00:00,16.03,16.03,15.96,15.98,336056.0,11.0355,11.0355,10.9873,11.0011,336056.0
2020-08-13 11:30:00,15.98,15.98,15.86,15.87,214013.0,11.0011,11.0011,10.9185,10.9253,214013.0
2020-08-13 12:00:00,15.86,15.9,15.82,15.88,186327.0,10.9185,10.946,10.8909,10.9322,186327.0
2020-08-13 12:30:00,15.88,15.94,15.86,15.92,616643.0,10.9322,10.9735,10.9185,10.9598,616643.0
2020-08-13 13:00:00,15.92,15.93,15.89,15.92,100223.0,10.9598,10.9667,10.9391,10.9598,100223.0
2020-08-13 13:30:00,15.92,15.92,15.88,15.91,88406.0,10.9598,10.9598,10.9322,10.9529,88406.0
2020-08-13 14:00:00,15.9,15.91,15.83,15.84,116253.0,10.946,10.9529,10.8978,10.9047,116253.0
2020-08-13 14:30:00,15.84,15.86,15.79,15.81,120101.0,10.9047,10.9185,10.8703,10.884,120101.0
2020-08-13 15:00:00,15.81,15.84,15.8,15.84,102766.0,10.884,10.9047,10.8772,10.9047,102766.0
2020-08-13 15:30:00,15.84,15.86,15.83,15.84,379405.0,10.9047,10.9185,10.8978,10.9047,379405.0
2020-08-14 09:30:00,15.72,15.76,15.67,15.76,297634.0,10.8221,10.8496,10.7877,10.8496,297634.0
2020-08-14 10:00:00,15.77,15.8,15.71,15.74,289494.0,10.8565,10.8772,10.8152,10.8358,289494.0
2020-08-14 10:30:00,15.74,15.76,15.71,15.71,185800.0,10.8358,10.8496,10.8152,10.8152,185800.0
2020-08-14 11:00:00,15.71,15.73,15.69,15.72,119714.0,10.8152,10.829,10.8014,10.8221,119714.0
2020-08-14 11:30:00,15.72,15.73,15.67,15.69,89456.0,10.8221,10.829,10.7877,10.8014,89456.0
2020-08-14 12:00:00,15.69,15.7,15.68,15.69,58637.0,10.8014,10.8083,10.7945,10.8014,58637.0
2020-08-14 12:30:00,15.69,15.7,15.67,15.67,142689.0,10.8014,10.8083,10.7877,10.7877,142689.0
2020-08-14 13:00:00,15.67,15.7,15.65,15.7,110751.0,10.7877,10.8083,10.7739,10.8083,110751.0
2020-08-14 13:30:00,15.7,15.73,15.69,15.7,120665.0,10.8083,10.829,10.8014,10.8083,120665.0
2020-08-14 14:00:00,15.7,15.71,15.66,15.69,81575.0,10.8083,10.8152,10.7808,10.8014,81575.0
2020-08-14 14:30:00,15.68,15.69,15.64,15.64,65182.0,10.7945,10.8014,10.767,10.767,65182.0
2020-08-14 15:00:00,15.65,15.65,15.62,15.64,68915.0,10.7739,10.7739,10.7532,10.767,68915.0
2020-08-14 15:30:00,15.63,15.64,15.59,15.6,562579.0,10.7601,10.767,10.7326,10.7395,562579.0
2020-08-17 09:30:00,15.64,15.65,15.57,15.61,436620.0,10.767,10.7739,10.7188,10.7464,436620.0
2020-08-17 10:00:00,15.62,15.62,15.55,15.57,253595.0,10.7532,10.7532,10.705,10.7188,253595.0
2020-08-17 10:30:00,15.58,15.58,15.54,15.57,234633.0,10.7257,10.7257,10.6982,10.7188,234633.0
2020-08-17 11:00:00,15.57,15.57,15.51,15.56,207155.0,10.7188,10.7188,10.6775,10.7119,207155.0
2020-08-17 11:30:00,15.56,15.56,15.48,15.49,129890.0,10.7119,10.7119,10.6569,10.6637,129890.0
2020-08-17 12:00:00,15.49,15.52,15.48,15.5,79705.0,10.6637,10.6844,10.6569,10.6706,79705.0
2020-08-17 12:30:00,15.49,15.5,15.45,15.46,127611.0,10.6637,10.6706,10.6362,10.6431,127611.0
2020-08-17 13:00:00,15.46,15.5,15.46,15.5,70462.0,10.6431,10.6706,10.6431,10.6706,70462.0
2020-08-17 13:30:00,15.5,15.5,15.46,15.46,76600.0,10.6706,10.6706,10.6431,10.6431,76600.0
2020-08-17 14:00:00,15.47,15.49,15.45,15.47,157141.0,10.65,10.6637,10.6362,10.65,157141.0
2020-08-17 14:30:00,15.48,15.48,15.44,15.47,111313.0,10.6569,10.6569,10.6293,10.65,111313.0
2020-08-17 15:00:00,15.47,15.47,15.43,15.47,174040.0,10.65,10.65,10.6224,10.65,174040.0
2020-08-17 15:30:00,15.46,15.49,15.46,15.46,406420.0,10.6431,10.6637,10.6431,10.6431,406420.0
2020-08-18 09:30:00,15.69,15.72,15.65,15.66,307351.0,10.8014,10.8221,10.7739,10.7808,307351.0
2020-08-18 10:00:00,15.66,15.67,15.55,15.57,350018.0,10.7808,10.7877,10.705,10.7188,350018.0
2020-08-18 10:30:00,15.57,15.61,15.54,15.57,480935.0,10.7188,10.7464,10.6982,10.7188,480935.0
2020-08-18 11:00:00,15.57,15.6,15.55,15.6,213041.0,10.7188,10.7395,10.705,10.7395,213041.0
2020-08-18 11:30:00,15.6,15.64,15.58,15.6,98427.0,10.7395,10.767,10.7257,10.7395,98427.0
2020-08-18 12:00:00,15.6,15.62,15.58,15.6,391846.0,10.7395,10.7532,10.7257,10.7395,391846.0
2020-08-18 12:30:00,15.6,15.63,15.6,15.61,60075.0,10.7395,10.7601,10.7395,10.7464,60075.0
2020-08-18 13:00:00,15.62,15.63,15.61,15.62,63428.0,10.7532,10.7601,10.7464,10.7532,63428.0
2020-08-18 13:30:00,15.62,15.63,15.61,15.62,102822.0,10.7532,10.7601,10.7464,10.7532,102822.0
2020-08-18 14:00:00,15.61,15.62,15.59,15.61,80752.0,10.7464,10.7532,10.7326,10.7464,80752.0
2020-08-18 14:30:00,15.61,15.62,15.58,15.6,89410.0,10.7464,10.7532,10.7257,10.7395,89410.0
2020-08-18 15:00:00,15.6,15.62,15.58,15.61,116599.0,10.7395,10.7532,10.7257,10.7464,116599.0
2020-08-18 15:30:00,15.61,15.62,15.58,15.58,295509.0,10.7464,10.7532,10.7257,10.7257,295509.0
2020-08-19 09:30:00,15.7,15.77,15.67,15.76,322846.0,10.8083,10.8565,10.7877,10.8496,322846.0
2020-08-19 10:00:00,15.77,15.78,15.66,15.67,214558.0,10.8565,10.8634,10.7808,10.7877,214558.0
2020-08-19 10:30:00,15.68,15.69,15.62,15.64,380984.0,10.7945,10.8014,10.7532,10.767,380984.0
2020-08-19 11:00:00,15.64,15.68,15.63,15.68,83691.0,10.767,10.7945,10.7601,10.7945,83691.0
2020-08-19 11:30:00,15.68,15.72,15.66,15.7,115785.0,10.7945,10.8221,10.7808,10.8083,115785.0
2020-08-19 12:00:00,15.7,15.7,15.66,15.68,55621.0,10.8083,10.8083,10.7808,10.7945,55621.0
2020-08-19 12:30:00,15.67,15.68,15.64,15.64,55077.0,10.7877,10.7945,10.767,10.767,55077.0
2020-08-19 13:00:00,15.64,15.67,15.63,15.63,57447.0,10.767,10.7877,10.7601,10.7601,57447.0
2020-08-19 13:30:00,15.64,15.66,15.63,15.65,53886.0,10.767,10.7808,10.7601,10.7739,53886.0
2020-08-19 14:00:00,15.66,15.67,15.56,15.58,105559.0,10.7808,10.7877,10.7119,10.7257,105559.0
2020-08-19 14:30:00,15.58,15.59,15.56,15.57,78720.0,10.7257,10.7326,10.7119,10.7188,78720.0
2020-08-19 15:00:00,15.57,15.6,15.53,15.54,143703.0,10.7188,10.7395,10.6913,10.6982,143703.0
2020-08-19 15:30:00,15.55,15.59,15.52,15.56,241308.0,10.705,10.7326,10.6844,10.7119,241308.0
2020-08-20 09:30:00,15.23,15.26,15.15,15.26,363896.0,10.4848,10.5054,10.4297,10.5054,363896.0
2020-08-20 10:00:00,15.25,15.31,15.23,15.29,232597.0,10.4985,10.5398,10.4848,10.5261,232597.0
2020-08-20 10:30:00,15.29,15.31,15.27,15.28,169613.0,10.5261,10.5398,10.5123,10.5192,169613.0
2020-08-20 11:00:00,15.27,15.28,15.23,15.26,289875.0,10.5123,10.5192,10.4848,10.5054,289875.0
2020-08-20 11:30:00,15.27,15.29,15.25,15.29,125434.0,10.5123,10.5261,10.4985,10.5261,125434.0
2020-08-20 12:00:00,15.28,15.34,15.27,15.29,127933.0,10.5192,10.5605,10.5123,10.5261,127933.0
2020-08-20 12:30:00,15.28,15.3,15.23,15.24,93727.0,10.5192,10.5329,10.4848,10.4916,93727.0
2020-08-20 13:00:00,15.24,15.26,15.22,15.24,109735.0,10.4916,10.5054,10.4779,10.4916,109735.0
2020-08-20 13:30:00,15.23,15.27,15.23,15.23,130891.0,10.4848,10.5123,10.4848,10.4848,130891.0
2020-08-20 14:00:00,15.23,15.28,15.23,15.27,86090.0,10.4848,10.5192,10.4848,10.5123,86090.0
2020-08-20 14:30:00,15.26,15.29,15.25,15.28,67559.0,10.5054,10.5261,10.4985,10.5192,67559.0
2020-08-20 15:00:00,15.27,15.29,15.25,15.27,112550.0,10.5123,10.5261,10.4985,10.5123,112550.0
2020-08-20 15:30:00,15.26,15.3,15.26,15.27,266672.0,10.5054,10.5329,10.5054,10.5123,266672.0
2020-08-21 09:30:00,15.04,15.06,14.97,15.04,383446.0,10.3539,10.3677,10.3058,10.3539,383446.0
2020-08-21 10:00:00,15.04,15.05,15.0,15.04,149068.0,10.3539,10.3608,10.3264,10.3539,149068.0
2020-08-21 10:30:00,15.04,15.06,15.0,15.0,180311.0,10.3539,10.3677,10.3264,10.3264,180311.0
2020-08-21 11:00:00,15.0,15.02,14.96,15.0,324386.0,10.3264,10.3402,10.2989,10.3264,324386.0
2020-08-21 11:30:00,15.0,15.04,14.98,14.99,204386.0,10.3264,10.3539,10.3126,10.3195,204386.0
2020-08-21 12:00:00,14.99,15.01,14.97,14.99,123927.0,10.3195,10.3333,10.3058,10.3195,123927.0
2020-08-21 12:30:00,14.99,14.99,14.95,14.95,132304.0,10.3195,10.3195,10.292,10.292,132304.0
2020-08-21 13:00:00,14.95,14.97,14.93,14.96,151510.0,10.292,10.3058,10.2782,10.2989,151510.0
2020-08-21 13:30:00,14.95,14.98,14.94,14.96,116801.0,10.292,10.3126,10.2851,10.2989,116801.0
2020-08-21 14:00:00,14.97,14.99,14.95,14.98,139304.0,10.3058,10.3195,10.292,10.3126,139304.0
2020-08-21 14:30:00,14.97,15.0,14.97,15.0,132194.0,10.3058,10.3264,10.3058,10.3264,132194.0
2020-08-21 15:00:00,15.0,15.02,14.98,15.01,300997.0,10.3264,10.3402,10.3126,10.3333,300997.0
2020-08-21 15:30:00,15.01,15.01,14.98,14.99,486045.0,10.3333,10.3333,10.3126,10.3195,486045.0
2020-08-24 09:30:00,15.25,15.25,15.17,15.22,318272.0,10.4985,10.4985,10.4434,10.4779,318272.0
2020-08-24 10:00:00,15.22,15.28,15.21,15.24,259751.0,10.4779,10.5192,10.471,10.4916,259751.0
2020-08-24 10:30:00,15.25,15.32,15.24,15.32,237968.0,10.4985,10.5467,10.4916,10.5467,237968.0
2020-08-24 11:00:00,15.31,15.35,15.31,15.32,210875.0,10.5398,10.5674,10.5398,10.5467,210875.0
2020-08-24 11:30:00,15.31,15.37,15.3,15.34,133293.0,10.5398,10.5811,10.5329,10.5605,133293.0
2020-08-24 12:00:00,15.35,15.35,15.34,15.34,88319.0,10.5674,10.5674,10.5605,10.5605,88319.0
2020-08-24 12:30:00,15.35,15.36,15.31,15.32,173573.0,10.5674,10.5742,10.5398,10.5467,173573.0
2020-08-24 13:00:00,15.32,15.33,15.27,15.29,127051.0,10.5467,10.5536,10.5123,10.5261,127051.0
2020-08-24 13:30:00,15.29,15.3,15.27,15.29,76140.0,10.5261,10.5329,10.5123,10.5261,76140.0
2020-08-24 14:00:00,15.29,15.3,15.28,15.29,75277.0,10.5261,10.5329,10.5192,10.5261,75277.0
2020-08-24 14:30:00,15.29,15.3,15.27,15.28,104372.0,10.5261,10.5329,10.5123,10.5192,104372.0
2020-08-24 15:00:00,15.29,15.31,15.28,15.31,88850.0,10.5261,10.5398,10.5192,10.5398,88850.0
2020-08-24 15:30:00,15.31,15.4,15.3,15.4,551577.0,10.5398,10.6018,10.5329,10.6018,551577.0
2020-08-25 09:30:00,15.46,15.5,15.41,15.42,449645.0,10.6431,10.6706,10.6087,10.6156,449645.0
2020-08-25 10:00:00,15.42,15.43,15.33,15.36,201119.0,10.6156,10.6224,10.5536,10.5742,201119.0
2020-08-25 10:30:00,15.35,15.35,15.26,15.28,238015.0,10.5674,10.5674,10.5054,10.5192,238015.0
2020-08-25 11:00:00,15.28,15.3,15.2,15.21,217254.0,10.5192,10.5329,10.4641,10.471,217254.0
2020-08-25 11:30:00,15.2,15.22,15.15,15.17,160603.0,10.4641,10.4779,10.4297,10.4434,160603.0
2020-08-25 12:00:00,15.18,15.18,15.11,15.12,200373.0,10.4503,10.4503,10.4021,10.409,200373.0
2020-08-25 12:30:00,15.13,15.13,15.11,15.12,94440.0,10.4159,10.4159,10.4021,10.409,94440.0
2020-08-25 13:00:00,15.12,15.13,15.11,15.12,79580.0,10.409,10.4159,10.4021,10.409,79580.0
2020-08-25 13:30:00,15.12,15.17,15.12,15.16,71817.0,10.409,10.4434,10.409,10.4366,71817.0
2020-08-25 14:00:00,15.16,15.19,15.15,15.15,171063.0,10.4366,10.4572,10.4297,10.4297,171063.0
2020-08-25 14:30:00,15.15,15.19,15.14,15.19,69026.0,10.4297,10.4572,10.4228,10.4572,69026.0
2020-08-25 15:00:00,15.18,15.21,15.17,15.2,123260.0,10.4503,10.471,10.4434,10.4641,123260.0
2020-08-25 15:30:00,15.19,15.23,15.18,15.2,389358.0,10.4572,10.4848,10.4503,10.4641,389358.0
2020-08-26 09:30:00,15.19,15.19,15.09,15.14,384776.0,10.4572,10.4572,10.3884,10.4228,384776.0
2020-08-26 10:00:00,15.13,15.16,15.1,15.15,205474.0,10.4159,10.4366,10.3953,10.4297,205474.0
2020-08-26 10:30:00,15.16,15.16,15.05,15.08,207360.0,10.4366,10.4366,10.3608,10.3815,207360.0
2020-08-26 11:00:00,15.08,15.12,15.07,15.11,232663.0,10.3815,10.409,10.3746,10.4021,232663.0
2020-08-26 11:30:00,15.11,15.12,15.08,15.1,102086.0,10.4021,10.409,10.3815,10.3953,102086.0
2020-08-26 12:00:00,15.09,15.11,15.07,15.1,154497.0,10.3884,10.4021,10.3746,10.3953,154497.0
2020-08-26 12:30:00,15.1,15.14,15.09,15.13,86332.0,10.3953,10.4228,10.3884,10.4159,86332.0
2020-08-26 13:00:00,15.13,15.16,15.12,15.14,110994.0,10.4159,10.4366,10.409,10.4228,110994.0
2020-08-26 13:30:00,15.13,15.16,15.12,15.13,93714.0,10.4159,10.4366,10.409,10.4159,93714.0
2020-08-26 14:00:00,15.13,15.19,15.13,15.19,206658.0,10.4159,10.4572,10.4159,10.4572,206658.0
2020-08-26 14:30:00,15.19,15.2,15.15,15.2,184234.0,10.4572,10.4641,10.4297,10.4641,184234.0
2020-08-26 15:00:00,15.2,15.23,15.17,15.22,177948.0,10.4641,10.4848,10.4434,10.4779,177948.0
2020-08-26 15:30:00,15.23,15.24,15.19,15.22,416900.0,10.4848,10.4916,10.4572,10.4779,416900.0
2020-08-27 09:30:00,15.2,15.2,15.12,15.15,327629.0,10.4641,10.4641,10.409,10.4297,327629.0
2020-08-27 10:00:00,15.15,15.15,15.04,15.11,256255.0,10.4297,10.4297,10.3539,10.4021,256255.0
2020-08-27 10:30:00,15.11,15.15,15.1,15.14,302833.0,10.4021,10.4297,10.3953,10.4228,302833.0
2020-08-27 11:00:00,15.14,15.15,15.05,15.07,146825.0,10.4228,10.4297,10.3608,10.3746,146825.0
2020-08-27 11:30:00,15.07,15.11,15.04,15.07,130535.0,10.3746,10.4021,10.3539,10.3746,130535.0
2020-08-27 12:00:00,15.07,15.09,15.05,15.08,72782.0,10.3746,10.3884,10.3608,10.3815,72782.0
2020-08-27 12:30:00,15.08,15.08,15.03,15.04,84151.0,10.3815,10.3815,10.3471,10.3539,84151.0
2020-08-27 13:00:00,15.04,15.07,15.02,15.07,91264.0,10.3539,10.3746,10.3402,10.3746,91264.0
2020-08-27 13:30:00,15.07,15.09,15.06,15.09,47065.0,10.3746,10.3884,10.3677,10.3884,47065.0
2020-08-27 14:00:00,15.09,15.1,15.06,15.08,173004.0,10.3884,10.3953,10.3677,10.3815,173004.0
2020-08-27 14:30:00,15.07,15.08,15.06,15.08,92245.0,10.3746,10.3815,10.3677,10.3815,92245.0
2020-08-27 15:00:00,15.07,15.12,15.06,15.11,152906.0,10.3746,10.409,10.3677,10.4021,152906.0
2020-08-27 15:30:00,15.11,15.12,15.07,15.08,331798.0,10.4021,10.409,10.3746,10.3815,331798.0
2020-08-28 09:30:00,15.04,15.05,15.0,15.01,190681.0,10.3539,10.3608,10.3264,10.3333,190681.0
2020-08-28 10:00:00,15.01,15.01,14.9,14.96,226699.0,10.3333,10.3333,10.2576,10.2989,226699.0
2020-08-28 10:30:00,14.96,14.98,14.92,14.95,144481.0,10.2989,10.3126,10.2713,10.292,144481.0
2020-08-28 11:00:00,14.95,14.99,14.94,14.96,152848.0,10.292,10.3195,10.2851,10.2989,152848.0
2020-08-28 11:30:00,14.96,14.97,14.87,14.9,434218.0,10.2989,10.3058,10.2369,10.2576,434218.0
2020-08-28 12:00:00,14.9,14.92,14.88,14.9,88215.0,10.2576,10.2713,10.2438,10.2576,88215.0
2020-08-28 12:30:00,14.9,14.91,14.87,14.87,100902.0,10.2576,10.2645,10.2369,10.2369,100902.0
2020-08-28 13:00:00,14.87,14.89,14.85,14.86,94205.0,10.2369,10.2507,10.2231,10.23,94205.0
2020-08-28 13:30:00,14.87,14.89,14.86,14.87,61592.0,10.2369,10.2507,10.23,10.2369,61592.0
2020-08-28 14:00:00,14.88,14.91,14.87,14.9,87989.0,10.2438,10.2645,10.2369,10.2576,87989.0
2020-08-28 14:30:00,14.9,14.92,14.89,14.91,60027.0,10.2576,10.2713,10.2507,10.2645,60027.0
2020-08-28 15:00:00,14.9,14.93,14.9,14.92,92991.0,10.2576,10.2782,10.2576,10.2713,92991.0
2020-08-28 15:30:00,14.92,14.96,14.92,14.95,250521.0,10.2713,10.2989,10.2713,10.292,250521.0
2020-08-31 09:30:00,14.91,14.92,14.77,14.8,275389.0,10.2645,10.2713,10.1681,10.1887,275389.0
2020-08-31 10:00:00,14.8,14.84,14.78,14.83,93704.0,10.1887,10.2163,10.175,10.2094,93704.0
2020-08-31 10:30:00,14.84,14.9,14.83,14.89,136645.0,10.2163,10.2576,10.2094,10.2507,136645.0
2020-08-31 11:00:00,14.89,14.89,14.79,14.8,119599.0,10.2507,10.2507,10.1818,10.1887,119599.0
2020-08-31 11:30:00,14.8,14.86,14.79,14.86,84508.0,10.1887,10.23,10.1818,10.23,84508.0
2020-08-31 12:00:00,14.86,14.87,14.82,14.83,74545.0,10.23,10.2369,10.2025,10.2094,74545.0
2020-08-31 12:30:00,14.83,14.83,14.77,14.79,125664.0,10.2094,10.2094,10.1681,10.1818,125664.0
2020-08-31 13:00:00,14.8,14.81,14.78,14.81,84957.0,10.1887,10.1956,10.175,10.1956,84957.0
2020-08-31 13:30:00,14.81,14.81,14.77,14.78,92569.0,10.1956,10.1956,10.1681,10.175,92569.0
2020-08-31 14:00:00,14.78,14.78,14.75,14.77,153266.0,10.175,10.175,10.1543,10.1681,153266.0
2020-08-31 14:30:00,14.77,14.81,14.76,14.79,125901.0,10.1681,10.1956,10.1612,10.1818,125901.0
2020-08-31 15:00:00,14.79,14.81,14.78,14.81,178237.0,10.1818,10.1956,10.175,10.1956,178237.0
2020-08-31 15:30:00,14.81,14.83,14.77,14.78,550076.0,10.1956,10.2094,10.1681,10.175,550076.0
2020-09-01 09:30:00,14.49,14.51,14.36,14.36,656132.0,9.9753,9.9891,9.8858,9.8858,656132.0
2020-09-01 10:00:00,14.36,14.54,14.35,14.53,908544.0,9.8858,10.0097,9.8789,10.0029,908544.0
2020-09-01 10:30:00,14.53,14.54,14.46,14.46,312267.0,10.0029,10.0097,9.9547,9.9547,312267.0
2020-09-01 11:00:00,14.46,14.49,14.43,14.43,187124.0,9.9547,9.9753,9.934,9.934,187124.0
2020-09-01 11:30:00,14.43,14.5,14.43,14.49,127922.0,9.934,9.9822,9.934,9.9753,127922.0
2020-09-01 12:00:00,14.49,14.5,14.45,14.46,113229.0,9.9753,9.9822,9.9478,9.9547,113229.0
2020-09-01 12:30:00,14.46,14.47,14.41,14.46,133228.0,9.9547,9.9615,9.9202,9.9547,133228.0
2020-09-01 13:00:00,14.46,14.46,14.42,14.44,97904.0,9.9547,9.9547,9.9271,9.9409,97904.0
2020-09-01 13:30:00,14.43,14.45,14.41,14.42,234856.0,9.934,9.9478,9.9202,9.9271,234856.0
2020-09-01 14:00:00,14.43,14.44,14.4,14.42,169383.0,9.934,9.9409,9.9134,9.9271,169383.0
2020-09-01 14:30:00,14.41,14.45,14.4,14.45,184126.0,9.9202,9.9478,9.9134,9.9478,184126.0
2020-09-01 15:00:00,14.45,14.46,14.44,14.46,304678.0,9.9478,9.9547,9.9409,9.9547,304678.0
2020-09-01 15:30:00,14.46,14.5,14.45,14.5,709855.0,9.9547,9.9822,9.9478,9.9822,709855.0
2020-09-02 09:30:00,14.36,14.51,14.33,14.5,512100.0,9.8858,9.9891,9.8652,9.9822,512100.0
2020-09-02 10:00:00,14.5,14.55,14.48,14.52,339166.0,9.9822,10.0166,9.9684,9.996,339166.0
2020-09-02 10:30:00,14.51,14.55,14.47,14.49,309582.0,9.9891,10.0166,9.9615,9.9753,309582.0
2020-09-02 11:00:00,14.49,14.59,14.49,14.56,646283.0,9.9753,10.0442,9.9753,10.0235,646283.0
2020-09-02 11:30:00,14.55,14.58,14.52,14.56,348570.0,10.0166,10.0373,9.996,10.0235,348570.0
2020-09-02 12:00:00,14.56,14.61,14.55,14.61,96344.0,10.0235,10.0579,10.0166,10.0579,96344.0
2020-09-02 12:30:00,14.6,14.63,14.59,14.62,98085.0,10.051,10.0717,10.0442,10.0648,98085.0
2020-09-02 13:00:00,14.62,14.65,14.6,14.63,115264.0,10.0648,10.0855,10.051,10.0717,115264.0
2020-09-02 13:30:00,14.63,14.63,14.57,14.58,123478.0,10.0717,10.0717,10.0304,10.0373,123478.0
2020-09-02 14:00:00,14.59,14.59,14.54,14.55,98567.0,10.0442,10.0442,10.0097,10.0166,98567.0
2020-09-02 14:30:00,14.55,14.56,14.52,14.54,152711.0,10.0166,10.0235,9.996,10.0097,152711.0
2020-09-02 15:00:00,14.55,14.62,14.53,14.61,173055.0,10.0166,10.0648,10.0029,10.0579,173055.0
2020-09-02 15:30:00,14.61,14.62,14.59,14.61,501847.0,10.0579,10.0648,10.0442,10.0579,501847.0
2020-09-03 09:30:00,14.61,14.74,14.61,14.69,1066210.0,10.0579,10.1474,10.0579,10.113,1066210.0
2020-09-03 10:00:00,14.69,14.71,14.59,14.59,440636.0,10.113,10.1268,10.0442,10.0442,440636.0
2020-09-03 10:30:00,14.59,14.65,14.54,14.57,695829.0,10.0442,10.0855,10.0097,10.0304,695829.0
2020-09-03 11:00:00,14.56,14.57,14.38,14.4,563817.0,10.0235,10.0304,9.8996,9.9134,563817.0
2020-09-03 11:30:00,14.39,14.52,14.37,14.46,451176.0,9.9065,9.996,9.8927,9.9547,451176.0
2020-09-03 12:00:00,14.46,14.52,14.44,14.49,155222.0,9.9547,9.996,9.9409,9.9753,155222.0
2020-09-03 12:30:00,14.48,14.48,14.4,14.41,163271.0,9.9684,9.9684,9.9134,9.9202,163271.0
2020-09-03 13:00:00,14.41,14.44,14.39,14.42,155784.0,9.9202,9.9409,9.9065,9.9271,155784.0
2020-09-03 13:30:00,14.42,14.42,14.37,14.4,118675.0,9.9271,9.9271,9.8927,9.9134,118675.0
2020-09-03 14:00:00,14.39,14.41,14.37,14.4,134594.0,9.9065,9.9202,9.8927,9.9134,134594.0
2020-09-03 14:30:00,14.4,14.44,14.37,14.38,283500.0,9.9134,9.9409,9.8927,9.8996,283500.0
2020-09-03 15:00:00,14.39,14.41,14.35,14.36,329271.0,9.9065,9.9202,9.8789,9.8858,329271.0
2020-09-03 15:30:00,14.36,14.41,14.33,14.39,559877.0,9.8858,9.9202,9.8652,9.9065,559877.0
2020-09-04 09:30:00,14.32,14.37,14.25,14.29,848446.0,9.8583,9.8927,9.8101,9.8376,848446.0
2020-09-04 10:00:00,14.29,14.32,14.13,14.13,509511.0,9.8376,9.8583,9.7275,9.7275,509511.0
2020-09-04 10:30:00,14.14,14.15,14.01,14.05,296064.0,9.7344,9.7412,9.6449,9.6724,296064.0
2020-09-04 11:00:00,14.05,14.06,13.96,14.0,436913.0,9.6724,9.6793,9.6104,9.638,436913.0
2020-09-04 11:30:00,14.0,14.06,13.96,14.01,292150.0,9.638,9.6793,9.6104,9.6449,292150.0
2020-09-04 12:00:00,14.0,14.08,13.99,14.08,75761.0,9.638,9.6931,9.6311,9.6931,75761.0
2020-09-04 12:30:00,14.07,14.11,14.06,14.1,131834.0,9.6862,9.7137,9.6793,9.7068,131834.0
2020-09-04 13:00:00,14.1,14.1,14.07,14.09,71874.0,9.7068,9.7068,9.6862,9.6999,71874.0
2020-09-04 13:30:00,14.08,14.15,14.06,14.13,173454.0,9.6931,9.7412,9.6793,9.7275,173454.0
2020-09-04 14:00:00,14.13,14.21,14.12,14.21,207268.0,9.7275,9.7826,9.7206,9.7826,207268.0
2020-09-04 14:30:00,14.2,14.26,14.18,14.24,145590.0,9.7757,9.817,9.7619,9.8032,145590.0
2020-09-04 15:00:00,14.24,14.27,14.2,14.25,198134.0,9.8032,9.8239,9.7757,9.8101,198134.0
2020-09-04 15:30:00,14.25,14.25,14.18,14.18,372637.0,9.8101,9.8101,9.7619,9.7619,372637.0
2020-09-08 09:30:00,14.08,14.09,13.97,14.02,828546.0,9.6931,9.6999,9.6173,9.6518,828546.0
2020-09-08 10:00:00,14.03,14.04,13.92,14.04,519539.0,9.6586,9.6655,9.5829,9.6655,519539.0
2020-09-08 10:30:00,14.04,14.09,14.01,14.02,836897.0,9.6655,9.6999,9.6449,9.6518,836897.0
2020-09-08 11:00:00,14.02,14.1,13.99,14.09,630564.0,9.6518,9.7068,9.6311,9.6999,630564.0
2020-09-08 11:30:00,14.09,14.17,14.05,14.16,330419.0,9.6999,9.755,9.6724,9.7481,330419.0
2020-09-08 12:00:00,14.16,14.23,14.15,14.2,170831.0,9.7481,9.7963,9.7412,9.7757,170831.0
2020-09-08 12:30:00,14.2,14.25,14.18,14.24,187258.0,9.7757,9.8101,9.7619,9.8032,187258.0
2020-09-08 13:00:00,14.23,14.24,14.19,14.19,127099.0,9.7963,9.8032,9.7688,9.7688,127099.0
2020-09-08 13:30:00,14.19,14.25,14.18,14.24,169139.0,9.7688,9.8101,9.7619,9.8032,169139.0
2020-09-08 14:00:00,14.24,14.24,14.17,14.18,178672.0,9.8032,9.8032,9.755,9.7619,178672.0
2020-09-08 14:30:00,14.18,14.19,14.08,14.11,139947.0,9.7619,9.7688,9.6931,9.7137,139947.0
2020-09-08 15:00:00,14.12,14.13,14.07,14.11,222705.0,9.7206,9.7275,9.6862,9.7137,222705.0
2020-09-08 15:30:00,14.12,14.13,14.07,14.08,668855.0,9.7206,9.7275,9.6862,9.6931,668855.0
2020-09-09 09:30:00,14.48,14.57,14.44,14.57,757932.0,9.9684,10.0304,9.9409,10.0304,757932.0
2020-09-09 10:00:00,14.57,14.58,14.47,14.51,426160.0,10.0304,10.0373,9.9615,9.9891,426160.0
2020-09-09 10:30:00,14.5,14.5,14.36,14.39,253129.0,9.9822,9.9822,9.8858,9.9065,253129.0
2020-09-09 11:00:00,14.4,14.41,14.34,14.4,321918.0,9.9134,9.9202,9.8721,9.9134,321918.0
2020-09-09 11:30:00,14.4,14.4,14.31,14.37,278795.0,9.9134,9.9134,9.8514,9.8927,278795.0
2020-09-09 12:00:00,14.36,14.43,14.36,14.41,115539.0,9.8858,9.934,9.8858,9.9202,115539.0
2020-09-09 12:30:00,14.41,14.43,14.4,14.42,83456.0,9.9202,9.934,9.9134,9.9271,83456.0
2020-09-09 13:00:00,14.42,14.47,14.41,14.43,109228.0,9.9271,9.9615,9.9202,9.934,109228.0
2020-09-09 13:30:00,14.43,14.44,14.41,14.42,104437.0,9.934,9.9409,9.9202,9.9271,104437.0
2020-09-09 14:00:00,14.42,14.42,14.38,14.39,109602.0,9.9271,9.9271,9.8996,9.9065,109602.0
2020-09-09 14:30:00,14.39,14.42,14.38,14.4,86871.0,9.9065,9.9271,9.8996,9.9134,86871.0
2020-09-09 15:00:00,14.4,14.46,14.39,14.46,281330.0,9.9134,9.9547,9.9065,9.9547,281330.0
2020-09-09 15:30:00,14.46,14.46,14.37,14.4,471485.0,9.9547,9.9547,9.8927,9.9134,471485.0
2020-09-10 09:30:00,14.36,14.42,14.31,14.35,234718.0,9.8858,9.9271,9.8514,9.8789,234718.0
2020-09-10 10:00:00,14.35,14.36,14.21,14.21,182452.0,9.8789,9.8858,9.7826,9.7826,182452.0
2020-09-10 10:30:00,14.22,14.28,14.16,14.17,234106.0,9.7894,9.8307,9.7481,9.755,234106.0
2020-09-10 11:00:00,14.16,14.24,14.16,14.24,356499.0,9.7481,9.8032,9.7481,9.8032,356499.0
2020-09-10 11:30:00,14.24,14.25,14.13,14.14,269899.0,9.8032,9.8101,9.7275,9.7344,269899.0
2020-09-10 12:00:00,14.13,14.16,14.09,14.12,153031.0,9.7275,9.7481,9.6999,9.7206,153031.0
2020-09-10 12:30:00,14.11,14.12,14.03,14.08,128409.0,9.7137,9.7206,9.6586,9.6931,128409.0
2020-09-10 13:00:00,14.07,14.12,14.06,14.09,133008.0,9.6862,9.7206,9.6793,9.6999,133008.0
2020-09-10 13:30:00,14.09,14.12,14.07,14.09,130945.0,9.6999,9.7206,9.6862,9.6999,130945.0
2020-09-10 14:00:00,14.08,14.09,13.99,14.0,261681.0,9.6931,9.6999,9.6311,9.638,261681.0
2020-09-10 14:30:00,14.0,14.04,13.98,14.03,213756.0,9.638,9.6655,9.6242,9.6586,213756.0
2020-09-10 15:00:00,14.02,14.03,13.97,14.01,239307.0,9.6518,9.6586,9.6173,9.6449,239307.0
2020-09-10 15:30:00,14.0,14.04,13.97,13.98,475037.0,9.638,9.6655,9.6173,9.6242,475037.0
2020-09-11 09:30:00,14.3,14.3,14.17,14.18,500605.0,9.8445,9.8445,9.755,9.7619,500605.0
2020-09-11 10:00:00,14.18,14.26,14.17,14.24,293633.0,9.7619,9.817,9.755,9.8032,293633.0
2020-09-11 10:30:00,14.24,14.25,14.16,14.18,162002.0,9.8032,9.8101,9.7481,9.7619,162002.0
2020-09-11 11:00:00,14.17,14.25,14.17,14.24,137069.0,9.755,9.8101,9.755,9.8032,137069.0
2020-09-11 11:30:00,14.23,14.24,14.16,14.16,122880.0,9.7963,9.8032,9.7481,9.7481,122880.0
2020-09-11 12:00:00,14.16,14.2,14.15,14.2,54407.0,9.7481,9.7757,9.7412,9.7757,54407.0
2020-09-11 12:30:00,14.19,14.2,14.1,14.11,188451.0,9.7688,9.7757,9.7068,9.7137,188451.0
2020-09-11 13:00:00,14.12,14.12,14.07,14.08,74158.0,9.7206,9.7206,9.6862,9.6931,74158.0
2020-09-11 13:30:00,14.07,14.09,14.05,14.06,149288.0,9.6862,9.6999,9.6724,9.6793,149288.0
2020-09-11 14:00:00,14.06,14.1,14.05,14.09,111317.0,9.6793,9.7068,9.6724,9.6999,111317.0
2020-09-11 14:30:00,14.09,14.13,14.08,14.12,113833.0,9.6999,9.7275,9.6931,9.7206,113833.0
2020-09-11 15:00:00,14.12,14.16,14.08,14.16,154121.0,9.7206,9.7481,9.6931,9.7481,154121.0
2020-09-11 15:30:00,14.16,14.18,14.12,14.13,718214.0,9.7481,9.7619,9.7206,9.7275,718214.0
2020-09-14 09:30:00,14.18,14.25,14.16,14.23,470731.0,9.7619,9.8101,9.7481,9.7963,470731.0
2020-09-14 10:00:00,14.23,14.25,14.21,14.22,235561.0,9.7963,9.8101,9.7826,9.7894,235561.0
2020-09-14 10:30:00,14.22,14.23,14.18,14.21,280727.0,9.7894,9.7963,9.7619,9.7826,280727.0
2020-09-14 11:00:00,14.2,14.24,14.19,14.24,277274.0,9.7757,9.8032,9.7688,9.8032,277274.0
2020-09-14 11:30:00,14.25,14.28,14.23,14.25,186732.0,9.8101,9.8307,9.7963,9.8101,186732.0
2020-09-14 12:00:00,14.24,14.27,14.22,14.27,58300.0,9.8032,9.8239,9.7894,9.8239,58300.0
2020-09-14 12:30:00,14.27,14.27,14.22,14.25,141323.0,9.8239,9.8239,9.7894,9.8101,141323.0
2020-09-14 13:00:00,14.24,14.25,14.22,14.23,71333.0,9.8032,9.8101,9.7894,9.7963,71333.0
2020-09-14 13:30:00,14.22,14.23,14.2,14.21,82244.0,9.7894,9.7963,9.7757,9.7826,82244.0
2020-09-14 14:00:00,14.21,14.25,14.2,14.24,94314.0,9.7826,9.8101,9.7757,9.8032,94314.0
2020-09-14 14:30:00,14.24,14.24,14.18,14.21,122518.0,9.8032,9.8032,9.7619,9.7826,122518.0
2020-09-14 15:00:00,14.21,14.23,14.18,14.19,153906.0,9.7826,9.7963,9.7619,9.7688,153906.0
2020-09-14 15:30:00,14.2,14.22,14.16,14.16,328950.0,9.7757,9.7894,9.7481,9.7481,328950.0
2020-09-15 09:30:00,14.12,14.18,14.09,14.13,225190.0,9.7206,9.7619,9.6999,9.7275,225190.0
2020-09-15 10:00:00,14.13,14.17,14.12,14.16,146979.0,9.7275,9.755,9.7206,9.7481,146979.0
2020-09-15 10:30:00,14.15,14.19,14.11,14.18,189363.0,9.7412,9.7688,9.7137,9.7619,189363.0
2020-09-15 11:00:00,14.18,14.19,14.12,14.19,388322.0,9.7619,9.7688,9.7206,9.7688,388322.0
2020-09-15 11:30:00,14.19,14.22,14.08,14.1,423777.0,9.7688,9.7894,9.6931,9.7068,423777.0
2020-09-15 12:00:00,14.1,14.11,14.07,14.08,218204.0,9.7068,9.7137,9.6862,9.6931,218204.0
2020-09-15 12:30:00,14.08,14.09,14.06,14.08,217727.0,9.6931,9.6999,9.6793,9.6931,217727.0
2020-09-15 13:00:00,14.08,14.09,14.04,14.04,345925.0,9.6931,9.6999,9.6655,9.6655,345925.0
2020-09-15 13:30:00,14.04,14.06,14.03,14.03,169432.0,9.6655,9.6793,9.6586,9.6586,169432.0
2020-09-15 14:00:00,14.03,14.05,14.0,14.04,505160.0,9.6586,9.6724,9.638,9.6655,505160.0
2020-09-15 14:30:00,14.05,14.11,14.04,14.09,184028.0,9.6724,9.7137,9.6655,9.6999,184028.0
2020-09-15 15:00:00,14.1,14.1,14.06,14.06,190756.0,9.7068,9.7068,9.6793,9.6793,190756.0
2020-09-15 15:30:00,14.07,14.08,14.05,14.06,610540.0,9.6862,9.6931,9.6724,9.6793,610540.0
2020-09-16 09:30:00,14.2,14.23,14.13,14.21,281278.0,9.7757,9.7963,9.7275,9.7826,281278.0
2020-09-16 10:00:00,14.22,14.27,14.21,14.23,272117.0,9.7894,9.8239,9.7826,9.7963,272117.0
2020-09-16 10:30:00,14.23,14.3,14.21,14.28,340003.0,9.7963,9.8445,9.7826,9.8307,340003.0
2020-09-16 11:00:00,14.28,14.31,14.26,14.31,289575.0,9.8307,9.8514,9.817,9.8514,289575.0
2020-09-16 11:30:00,14.31,14.34,14.27,14.28,184070.0,9.8514,9.8721,9.8239,9.8307,184070.0
2020-09-16 12:00:00,14.28,14.31,14.26,14.31,91333.0,9.8307,9.8514,9.817,9.8514,91333.0
2020-09-16 12:30:00,14.31,14.35,14.29,14.32,231711.0,9.8514,9.8789,9.8376,9.8583,231711.0
2020-09-16 13:00:00,14.33,14.34,14.31,14.31,95538.0,9.8652,9.8721,9.8514,9.8514,95538.0
2020-09-16 13:30:00,14.32,14.33,14.29,14.33,74704.0,9.8583,9.8652,9.8376,9.8652,74704.0
2020-09-16 14:00:00,14.34,14.38,14.33,14.35,226980.0,9.8721,9.8996,9.8652,9.8789,226980.0
2020-09-16 14:30:00,14.35,14.4,14.3,14.32,163826.0,9.8789,9.9134,9.8445,9.8583,163826.0
2020-09-16 15:00:00,14.33,14.34,14.23,14.24,184024.0,9.8652,9.8721,9.7963,9.8032,184024.0
2020-09-16 15:30:00,14.23,14.24,14.19,14.2,403987.0,9.7963,9.8032,9.7688,9.7757,403987.0
2020-09-17 09:30:00,13.95,14.0,13.92,13.97,503972.0,9.6036,9.638,9.5829,9.6173,503972.0
2020-09-17 10:00:00,13.98,14.02,13.94,13.99,456922.0,9.6242,9.6518,9.5967,9.6311,456922.0
2020-09-17 10:30:00,14.0,14.06,13.99,14.03,581112.0,9.638,9.6793,9.6311,9.6586,581112.0
2020-09-17 11:00:00,14.02,14.09,14.02,14.06,97848.0,9.6518,9.6999,9.6518,9.6793,97848.0
2020-09-17 11:30:00,14.07,14.07,13.98,13.99,99454.0,9.6862,9.6862,9.6242,9.6311,99454.0
2020-09-17 12:00:00,13.99,13.99,13.91,13.94,105178.0,9.6311,9.6311,9.576,9.5967,105178.0
2020-09-17 12:30:00,13.94,13.96,13.92,13.96,106968.0,9.5967,9.6104,9.5829,9.6104,106968.0
2020-09-17 13:00:00,13.96,13.98,13.93,13.94,128113.0,9.6104,9.6242,9.5898,9.5967,128113.0
2020-09-17 13:30:00,13.95,14.0,13.94,13.99,127543.0,9.6036,9.638,9.5967,9.6311,127543.0
2020-09-17 14:00:00,14.0,14.04,13.99,14.01,104448.0,9.638,9.6655,9.6311,9.6449,104448.0
2020-09-17 14:30:00,14.02,14.03,14.0,14.03,81329.0,9.6518,9.6586,9.638,9.6586,81329.0
2020-09-17 15:00:00,14.02,14.05,14.0,14.02,119227.0,9.6518,9.6724,9.638,9.6518,119227.0
2020-09-17 15:30:00,14.02,14.06,14.01,14.04,383358.0,9.6518,9.6793,9.6449,9.6655,383358.0
2020-09-18 09:30:00,14.26,14.3,14.19,14.21,781255.0,9.817,9.8445,9.7688,9.7826,781255.0
2020-09-18 10:00:00,14.21,14.26,14.19,14.21,389491.0,9.7826,9.817,9.7688,9.7826,389491.0
2020-09-18 10:30:00,14.21,14.23,14.17,14.18,326073.0,9.7826,9.7963,9.755,9.7619,326073.0
2020-09-18 11:00:00,14.17,14.18,14.15,14.15,229263.0,9.755,9.7619,9.7412,9.7412,229263.0
2020-09-18 11:30:00,14.15,14.17,14.04,14.06,433034.0,9.7412,9.755,9.6655,9.6793,433034.0
2020-09-18 12:00:00,14.07,14.09,14.03,14.04,130765.0,9.6862,9.6999,9.6586,9.6655,130765.0
2020-09-18 12:30:00,14.04,14.05,14.0,14.01,116840.0,9.6655,9.6724,9.638,9.6449,116840.0
2020-09-18 13:00:00,14.01,14.02,13.94,13.95,73767.0,9.6449,9.6518,9.5967,9.6036,73767.0
2020-09-18 13:30:00,13.94,14.0,13.9,13.99,265979.0,9.5967,9.638,9.5691,9.6311,265979.0
2020-09-18 14:00:00,13.99,14.03,13.96,14.03,124245.0,9.6311,9.6586,9.6104,9.6586,124245.0
2020-09-18 14:30:00,14.02,14.03,14.0,14.03,116510.0,9.6518,9.6586,9.638,9.6586,116510.0
2020-09-18 15:00:00,14.03,14.05,14.01,14.03,190457.0,9.6586,9.6724,9.6449,9.6586,190457.0
2020-09-18 15:30:00,14.03,14.06,13.95,14.01,1704333.0,9.6586,9.6793,9.6036,9.6449,1704333.0
2020-09-21 09:30:00,13.49,13.5,13.4,13.43,944358.0,9.2869,9.2938,9.2249,9.2456,944358.0
2020-09-21 10:00:00,13.43,13.46,13.35,13.38,457519.0,9.2456,9.2662,9.1905,9.2112,457519.0
2020-09-21 10:30:00,13.38,13.39,13.33,13.34,204153.0,9.2112,9.218,9.1767,9.1836,204153.0
2020-09-21 11:00:00,13.34,13.35,13.29,13.31,227459.0,9.1836,9.1905,9.1492,9.163,227459.0
2020-09-21 11:30:00,13.3,13.36,13.28,13.32,382941.0,9.1561,9.1974,9.1423,9.1699,382941.0
2020-09-21 12:00:00,13.33,13.42,13.32,13.4,240161.0,9.1767,9.2387,9.1699,9.2249,240161.0
2020-09-21 12:30:00,13.4,13.41,13.33,13.34,161290.0,9.2249,9.2318,9.1767,9.1836,161290.0
2020-09-21 13:00:00,13.35,13.38,13.32,13.35,126141.0,9.1905,9.2112,9.1699,9.1905,126141.0
2020-09-21 13:30:00,13.36,13.37,13.32,13.34,174673.0,9.1974,9.2043,9.1699,9.1836,174673.0
2020-09-21 14:00:00,13.34,13.35,13.31,13.35,111118.0,9.1836,9.1905,9.163,9.1905,111118.0
2020-09-21 14:30:00,13.34,13.36,13.31,13.35,120738.0,9.1836,9.1974,9.163,9.1905,120738.0
2020-09-21 15:00:00,13.35,13.42,13.34,13.42,210688.0,9.1905,9.2387,9.1836,9.2387,210688.0
2020-09-21 15:30:00,13.42,13.46,13.39,13.46,683383.0,9.2387,9.2662,9.218,9.2662,683383.0
2020-09-22 09:30:00,13.49,13.61,13.48,13.49,464327.0,9.2869,9.3695,9.28,9.2869,464327.0
2020-09-22 10:00:00,13.49,13.52,13.47,13.5,224241.0,9.2869,9.3075,9.2731,9.2938,224241.0
2020-09-22 10:30:00,13.5,13.53,13.34,13.35,189013.0,9.2938,9.3144,9.1836,9.1905,189013.0
2020-09-22 11:00:00,13.34,13.39,13.31,13.39,229412.0,9.1836,9.218,9.163,9.218,229412.0
2020-09-22 11:30:00,13.4,13.4,13.33,13.37,163335.0,9.2249,9.2249,9.1767,9.2043,163335.0
2020-09-22 12:00:00,13.37,13.4,13.34,13.35,91565.0,9.2043,9.2249,9.1836,9.1905,91565.0
2020-09-22 12:30:00,13.35,13.36,13.31,13.31,59006.0,9.1905,9.1974,9.163,9.163,59006.0
2020-09-22 13:00:00,13.32,13.36,13.31,13.36,145642.0,9.1699,9.1974,9.163,9.1974,145642.0
2020-09-22 13:30:00,13.36,13.38,13.35,13.37,137527.0,9.1974,9.2112,9.1905,9.2043,137527.0
2020-09-22 14:00:00,13.38,13.42,13.37,13.42,105908.0,9.2112,9.2387,9.2043,9.2387,105908.0
2020-09-22 14:30:00,13.42,13.43,13.39,13.39,112948.0,9.2387,9.2456,9.218,9.218,112948.0
2020-09-22 15:00:00,13.39,13.43,13.38,13.41,340223.0,9.218,9.2456,9.2112,9.2318,340223.0
2020-09-22 15:30:00,13.41,13.46,13.4,13.43,513238.0,9.2318,9.2662,9.2249,9.2456,513238.0
2020-09-23 09:30:00,13.62,13.65,13.54,13.54,891434.0,9.3764,9.397,9.3213,9.3213,891434.0
2020-09-23 10:00:00,13.55,13.56,13.49,13.51,510780.0,9.3282,9.3351,9.2869,9.3007,510780.0
2020-09-23 10:30:00,13.51,13.57,13.45,13.54,408090.0,9.3007,9.342,9.2594,9.3213,408090.0
2020-09-23 11:00:00,13.55,13.56,13.43,13.44,402151.0,9.3282,9.3351,9.2456,9.2525,402151.0
2020-09-23 11:30:00,13.45,13.45,13.33,13.34,232173.0,9.2594,9.2594,9.1767,9.1836,232173.0
2020-09-23 12:00:00,13.34,13.44,13.33,13.44,201089.0,9.1836,9.2525,9.1767,9.2525,201089.0
2020-09-23 12:30:00,13.44,13.44,13.41,13.41,139521.0,9.2525,9.2525,9.2318,9.2318,139521.0
2020-09-23 13:00:00,13.42,13.48,13.41,13.48,371393.0,9.2387,9.28,9.2318,9.28,371393.0
2020-09-23 13:30:00,13.48,13.48,13.43,13.45,264509.0,9.28,9.28,9.2456,9.2594,264509.0
2020-09-23 14:00:00,13.44,13.44,13.36,13.37,130146.0,9.2525,9.2525,9.1974,9.2043,130146.0
2020-09-23 14:30:00,13.37,13.37,13.34,13.36,150088.0,9.2043,9.2043,9.1836,9.1974,150088.0
2020-09-23 15:00:00,13.36,13.38,13.33,13.36,389342.0,9.1974,9.2112,9.1767,9.1974,389342.0
2020-09-23 15:30:00,13.37,13.39,13.32,13.33,961189.0,9.2043,9.218,9.1699,9.1767,961189.0
2020-09-24 09:30:00,13.35,13.36,13.21,13.27,516154.0,9.1905,9.1974,9.0941,9.1354,516154.0
2020-09-24 10:00:00,13.27,13.29,13.22,13.25,327136.0,9.1354,9.1492,9.101,9.1217,327136.0
2020-09-24 10:30:00,13.25,13.31,13.22,13.28,510481.0,9.1217,9.163,9.101,9.1423,510481.0
2020-09-24 11:00:00,13.28,13.36,13.27,13.34,630674.0,9.1423,9.1974,9.1354,9.1836,630674.0
2020-09-24 11:30:00,13.34,13.39,13.3,13.38,310705.0,9.1836,9.218,9.1561,9.2112,310705.0
2020-09-24 12:00:00,13.38,13.42,13.37,13.4,192889.0,9.2112,9.2387,9.2043,9.2249,192889.0
2020-09-24 12:30:00,13.41,13.45,13.38,13.44,128798.0,9.2318,9.2594,9.2112,9.2525,128798.0
2020-09-24 13:00:00,13.44,13.55,13.43,13.53,320794.0,9.2525,9.3282,9.2456,9.3144,320794.0
2020-09-24 13:30:00,13.53,13.57,13.52,13.54,261236.0,9.3144,9.342,9.3075,9.3213,261236.0
2020-09-24 14:00:00,13.54,13.58,13.54,13.56,576829.0,9.3213,9.3488,9.3213,9.3351,576829.0
2020-09-24 14:30:00,13.56,13.56,13.43,13.44,416744.0,9.3351,9.3351,9.2456,9.2525,416744.0
2020-09-24 15:00:00,13.44,13.46,13.38,13.4,259412.0,9.2525,9.2662,9.2112,9.2249,259412.0
2020-09-24 15:30:00,13.4,13.47,13.39,13.45,671563.0,9.2249,9.2731,9.218,9.2594,671563.0
2020-09-25 09:30:00,13.28,13.4,13.28,13.31,385896.0,9.1423,9.2249,9.1423,9.163,385896.0
2020-09-25 10:00:00,13.31,13.33,13.22,13.31,427680.0,9.163,9.1767,9.101,9.163,427680.0
2020-09-25 10:30:00,13.31,13.35,13.26,13.31,589836.0,9.163,9.1905,9.1285,9.163,589836.0
2020-09-25 11:00:00,13.31,13.32,13.28,13.3,282832.0,9.163,9.1699,9.1423,9.1561,282832.0
2020-09-25 11:30:00,13.31,13.32,13.2,13.21,627297.0,9.163,9.1699,9.0872,9.0941,627297.0
2020-09-25 12:00:00,13.21,13.29,13.21,13.27,365552.0,9.0941,9.1492,9.0941,9.1354,365552.0
2020-09-25 12:30:00,13.27,13.29,13.25,13.29,136223.0,9.1354,9.1492,9.1217,9.1492,136223.0
2020-09-25 13:00:00,13.29,13.33,13.27,13.3,134758.0,9.1492,9.1767,9.1354,9.1561,134758.0
2020-09-25 13:30:00,13.31,13.32,13.28,13.3,131131.0,9.163,9.1699,9.1423,9.1561,131131.0
2020-09-25 14:00:00,13.31,13.34,13.3,13.34,156013.0,9.163,9.1836,9.1561,9.1836,156013.0
2020-09-25 14:30:00,13.34,13.36,13.32,13.35,277911.0,9.1836,9.1974,9.1699,9.1905,277911.0
2020-09-25 15:00:00,13.36,13.42,13.35,13.39,241124.0,9.1974,9.2387,9.1905,9.218,241124.0
2020-09-25 15:30:00,13.39,13.39,13.35,13.36,563542.0,9.218,9.218,9.1905,9.1974,563542.0
2020-09-28 09:30:00,13.42,13.57,13.42,13.51,530345.0,9.2387,9.342,9.2387,9.3007,530345.0
2020-09-28 10:00:00,13.51,13.56,13.49,13.51,449278.0,9.3007,9.3351,9.2869,9.3007,449278.0
2020-09-28 10:30:00,13.52,13.54,13.47,13.48,276975.0,9.3075,9.3213,9.2731,9.28,276975.0
2020-09-28 11:00:00,13.49,13.54,13.47,13.54,222240.0,9.2869,9.3213,9.2731,9.3213,222240.0
2020-09-28 11:30:00,13.54,13.56,13.48,13.54,543287.0,9.3213,9.3351,9.28,9.3213,543287.0
2020-09-28 12:00:00,13.53,13.55,13.52,13.54,135183.0,9.3144,9.3282,9.3075,9.3213,135183.0
2020-09-28 12:30:00,13.54,13.55,13.52,13.54,72064.0,9.3213,9.3282,9.3075,9.3213,72064.0
2020-09-28 13:00:00,13.54,13.55,13.52,13.53,133714.0,9.3213,9.3282,9.3075,9.3144,133714.0
2020-09-28 13:30:00,13.53,13.57,13.52,13.55,104637.0,9.3144,9.342,9.3075,9.3282,104637.0
2020-09-28 14:00:00,13.56,13.57,13.53,13.56,156918.0,9.3351,9.342,9.3144,9.3351,156918.0
2020-09-28 14:30:00,13.55,13.56,13.53,13.53,104373.0,9.3282,9.3351,9.3144,9.3144,104373.0
2020-09-28 15:00:00,13.53,13.54,13.51,13.52,96102.0,9.3144,9.3213,9.3007,9.3075,96102.0
2020-09-28 15:30:00,13.53,13.53,13.47,13.48,506257.0,9.3144,9.3144,9.2731,9.28,506257.0
2020-09-29 09:30:00,13.37,13.38,13.31,13.33,254755.0,9.2043,9.2112,9.163,9.1767,254755.0
2020-09-29 10:00:00,13.34,13.4,13.32,13.39,269165.0,9.1836,9.2249,9.1699,9.218,269165.0
2020-09-29 10:30:00,13.38,13.4,13.3,13.33,194700.0,9.2112,9.2249,9.1561,9.1767,194700.0
2020-09-29 11:00:00,13.33,13.41,13.32,13.37,346994.0,9.1767,9.2318,9.1699,9.2043,346994.0
2020-09-29 11:30:00,13.37,13.4,13.31,13.33,138104.0,9.2043,9.2249,9.163,9.1767,138104.0
2020-09-29 12:00:00,13.33,13.36,13.3,13.33,83819.0,9.1767,9.1974,9.1561,9.1767,83819.0
2020-09-29 12:30:00,13.34,13.34,13.29,13.29,170240.0,9.1836,9.1836,9.1492,9.1492,170240.0
2020-09-29 13:00:00,13.29,13.3,13.24,13.28,247587.0,9.1492,9.1561,9.1148,9.1423,247587.0
2020-09-29 13:30:00,13.28,13.31,13.27,13.29,106408.0,9.1423,9.163,9.1354,9.1492,106408.0
2020-09-29 14:00:00,13.29,13.32,13.29,13.32,183614.0,9.1492,9.1699,9.1492,9.1699,183614.0
2020-09-29 14:30:00,13.31,13.37,13.31,13.36,128146.0,9.163,9.2043,9.163,9.1974,128146.0
2020-09-29 15:00:00,13.36,13.39,13.35,13.38,226288.0,9.1974,9.218,9.1905,9.2112,226288.0
2020-09-29 15:30:00,13.38,13.4,13.37,13.38,373216.0,9.2112,9.2249,9.2043,9.2112,373216.0
2020-09-30 09:30:00,13.37,13.45,13.36,13.4,368223.0,9.2043,9.2594,9.1974,9.2249,368223.0
2020-09-30 10:00:00,13.41,13.49,13.4,13.47,185387.0,9.2318,9.2869,9.2249,9.2731,185387.0
2020-09-30 10:30:00,13.46,13.51,13.46,13.49,209988.0,9.2662,9.3007,9.2662,9.2869,209988.0
2020-09-30 11:00:00,13.48,13.52,13.43,13.44,1045887.0,9.28,9.3075,9.2456,9.2525,1045887.0
2020-09-30 11:30:00,13.44,13.46,13.4,13.45,347965.0,9.2525,9.2662,9.2249,9.2594,347965.0
2020-09-30 12:00:00,13.46,13.49,13.44,13.48,133842.0,9.2662,9.2869,9.2525,9.28,133842.0
2020-09-30 12:30:00,13.48,13.49,13.45,13.48,112010.0,9.28,9.2869,9.2594,9.28,112010.0
2020-09-30 13:00:00,13.48,13.49,13.44,13.46,94851.0,9.28,9.2869,9.2525,9.2662,94851.0
2020-09-30 13:30:00,13.46,13.47,13.45,13.46,82302.0,9.2662,9.2731,9.2594,9.2662,82302.0
2020-09-30 14:00:00,13.46,13.53,13.45,13.46,220196.0,9.2662,9.3144,9.2594,9.2662,220196.0
2020-09-30 14:30:00,13.46,13.47,13.41,13.45,242728.0,9.2662,9.2731,9.2318,9.2594,242728.0
2020-09-30 15:00:00,13.46,13.47,13.38,13.42,276251.0,9.2662,9.2731,9.2112,9.2387,276251.0
2020-09-30 15:30:00,13.41,13.45,13.39,13.41,278789.0,9.2318,9.2594,9.218,9.2318,278789.0
2020-10-01 09:30:00,13.26,13.3,13.22,13.23,427839.0,9.1285,9.1561,9.101,9.1079,427839.0
2020-10-01 10:00:00,13.22,13.25,13.14,13.17,394198.0,9.101,9.1217,9.0459,9.0666,394198.0
2020-10-01 10:30:00,13.17,13.22,13.15,13.17,238737.0,9.0666,9.101,9.0528,9.0666,238737.0
2020-10-01 11:00:00,13.17,13.26,13.15,13.26,291241.0,9.0666,9.1285,9.0528,9.1285,291241.0
2020-10-01 11:30:00,13.25,13.29,13.24,13.28,260506.0,9.1217,9.1492,9.1148,9.1423,260506.0
2020-10-01 12:00:00,13.27,13.28,13.24,13.28,109523.0,9.1354,9.1423,9.1148,9.1423,109523.0
2020-10-01 12:30:00,13.28,13.3,13.27,13.29,93598.0,9.1423,9.1561,9.1354,9.1492,93598.0
2020-10-01 13:00:00,13.29,13.31,13.28,13.29,118018.0,9.1492,9.163,9.1423,9.1492,118018.0
2020-10-01 13:30:00,13.28,13.32,13.27,13.28,152023.0,9.1423,9.1699,9.1354,9.1423,152023.0
2020-10-01 14:00:00,13.28,13.29,13.2,13.25,490954.0,9.1423,9.1492,9.0872,9.1217,490954.0
2020-10-01 14:30:00,13.25,13.28,13.24,13.26,101859.0,9.1217,9.1423,9.1148,9.1285,101859.0
2020-10-01 15:00:00,13.26,13.28,13.21,13.24,221606.0,9.1285,9.1423,9.0941,9.1148,221606.0
2020-10-01 15:30:00,13.23,13.27,13.22,13.26,428729.0,9.1079,9.1354,9.101,9.1285,428729.0
2020-10-02 09:30:00,13.19,13.34,13.15,13.32,324835.0,9.0804,9.1836,9.0528,9.1699,324835.0
2020-10-02 10:00:00,13.31,13.36,13.29,13.31,343951.0,9.163,9.1974,9.1492,9.163,343951.0
2020-10-02 10:30:00,13.31,13.34,13.27,13.3,287384.0,9.163,9.1836,9.1354,9.1561,287384.0
2020-10-02 11:00:00,13.3,13.43,13.28,13.41,344058.0,9.1561,9.2456,9.1423,9.2318,344058.0
2020-10-02 11:30:00,13.41,13.45,13.38,13.39,219640.0,9.2318,9.2594,9.2112,9.218,219640.0
2020-10-02 12:00:00,13.38,13.51,13.37,13.49,176584.0,9.2112,9.3007,9.2043,9.2869,176584.0
2020-10-02 12:30:00,13.5,13.52,13.47,13.48,158560.0,9.2938,9.3075,9.2731,9.28,158560.0
2020-10-02 13:00:00,13.48,13.49,13.44,13.47,86939.0,9.28,9.2869,9.2525,9.2731,86939.0
2020-10-02 13:30:00,13.48,13.48,13.4,13.41,63377.0,9.28,9.28,9.2249,9.2318,63377.0
2020-10-02 14:00:00,13.42,13.47,13.41,13.46,83206.0,9.2387,9.2731,9.2318,9.2662,83206.0
2020-10-02 14:30:00,13.46,13.49,13.45,13.47,95909.0,9.2662,9.2869,9.2594,9.2731,95909.0
2020-10-02 15:00:00,13.48,13.48,13.44,13.46,110531.0,9.28,9.28,9.2525,9.2662,110531.0
2020-10-02 15:30:00,13.46,13.48,13.43,13.45,417568.0,9.2662,9.28,9.2456,9.2594,417568.0
2020-10-05 09:30:00,14.05,14.09,13.96,13.98,561782.0,9.6724,9.6999,9.6104,9.6242,561782.0
2020-10-05 10:00:00,13.98,14.04,13.95,14.02,346710.0,9.6242,9.6655,9.6036,9.6518,346710.0
2020-10-05 10:30:00,14.03,14.12,14.01,14.09,179290.0,9.6586,9.7206,9.6449,9.6999,179290.0
2020-10-05 11:00:00,14.09,14.1,14.05,14.09,344176.0,9.6999,9.7068,9.6724,9.6999,344176.0
2020-10-05 11:30:00,14.09,14.12,14.04,14.05,236419.0,9.6999,9.7206,9.6655,9.6724,236419.0
2020-10-05 12:00:00,14.05,14.08,14.03,14.08,178478.0,9.6724,9.6931,9.6586,9.6931,178478.0
2020-10-05 12:30:00,14.08,14.14,14.07,14.12,184923.0,9.6931,9.7344,9.6862,9.7206,184923.0
2020-10-05 13:00:00,14.12,14.16,14.11,14.16,132630.0,9.7206,9.7481,9.7137,9.7481,132630.0
2020-10-05 13:30:00,14.16,14.17,14.14,14.16,178659.0,9.7481,9.755,9.7344,9.7481,178659.0
2020-10-05 14:00:00,14.16,14.17,14.15,14.16,140847.0,9.7481,9.755,9.7412,9.7481,140847.0
2020-10-05 14:30:00,14.15,14.17,14.14,14.17,174899.0,9.7412,9.755,9.7344,9.755,174899.0
2020-10-05 15:00:00,14.17,14.19,14.15,14.17,202367.0,9.755,9.7688,9.7412,9.755,202367.0
2020-10-05 15:30:00,14.17,14.2,14.16,14.19,613408.0,9.755,9.7757,9.7481,9.7688,613408.0
2020-10-06 09:30:00,14.49,14.5,14.37,14.39,443939.0,9.9753,9.9822,9.8927,9.9065,443939.0
2020-10-06 10:00:00,14.39,14.44,14.38,14.44,278747.0,9.9065,9.9409,9.8996,9.9409,278747.0
2020-10-06 10:30:00,14.44,14.46,14.38,14.4,526067.0,9.9409,9.9547,9.8996,9.9134,526067.0
2020-10-06 11:00:00,14.39,14.42,14.36,14.39,387786.0,9.9065,9.9271,9.8858,9.9065,387786.0
2020-10-06 11:30:00,14.38,14.43,14.34,14.34,354103.0,9.8996,9.934,9.8721,9.8721,354103.0
2020-10-06 12:00:00,14.35,14.42,14.34,14.4,194576.0,9.8789,9.9271,9.8721,9.9134,194576.0
2020-10-06 12:30:00,14.41,14.46,14.4,14.46,117447.0,9.9202,9.9547,9.9134,9.9547,117447.0
2020-10-06 13:00:00,14.46,14.5,14.46,14.5,259491.0,9.9547,9.9822,9.9547,9.9822,259491.0
2020-10-06 13:30:00,14.49,14.51,14.43,14.45,290595.0,9.9753,9.9891,9.934,9.9478,290595.0
2020-10-06 14:00:00,14.44,14.49,14.44,14.47,137415.0,9.9409,9.9753,9.9409,9.9615,137415.0
2020-10-06 14:30:00,14.48,14.5,14.23,14.27,309023.0,9.9684,9.9822,9.7963,9.8239,309023.0
2020-10-06 15:00:00,14.27,14.28,14.2,14.27,223478.0,9.8239,9.8307,9.7757,9.8239,223478.0
2020-10-06 15:30:00,14.28,14.33,14.22,14.23,426949.0,9.8307,9.8652,9.7894,9.7963,426949.0
2020-10-07 09:30:00,14.33,14.36,14.19,14.2,280900.0,9.8652,9.8858,9.7688,9.7757,280900.0
2020-10-07 10:00:00,14.2,14.2,14.13,14.16,234399.0,9.7757,9.7757,9.7275,9.7481,234399.0
2020-10-07 10:30:00,14.16,14.17,14.12,14.15,170525.0,9.7481,9.755,9.7206,9.7412,170525.0
2020-10-07 11:00:00,14.15,14.21,14.14,14.19,223916.0,9.7412,9.7826,9.7344,9.7688,223916.0
2020-10-07 11:30:00,14.2,14.22,14.15,14.19,150935.0,9.7757,9.7894,9.7412,9.7688,150935.0
2020-10-07 12:00:00,14.19,14.22,14.16,14.2,137848.0,9.7688,9.7894,9.7481,9.7757,137848.0
2020-10-07 12:30:00,14.2,14.21,14.15,14.17,97559.0,9.7757,9.7826,9.7412,9.755,97559.0
2020-10-07 13:00:00,14.17,14.18,14.16,14.16,78752.0,9.755,9.7619,9.7481,9.7481,78752.0
2020-10-07 13:30:00,14.17,14.22,14.16,14.2,101590.0,9.755,9.7894,9.7481,9.7757,101590.0
2020-10-07 14:00:00,14.2,14.23,14.18,14.23,102201.0,9.7757,9.7963,9.7619,9.7963,102201.0
2020-10-07 14:30:00,14.23,14.23,14.2,14.22,92310.0,9.7963,9.7963,9.7757,9.7894,92310.0
2020-10-07 15:00:00,14.21,14.25,14.21,14.24,97014.0,9.7826,9.8101,9.7826,9.8032,97014.0
2020-10-07 15:30:00,14.23,14.24,14.2,14.21,215921.0,9.7963,9.8032,9.7757,9.7826,215921.0
2020-10-08 09:30:00,14.52,14.6,14.49,14.59,368195.0,9.996,10.051,9.9753,10.0442,368195.0
2020-10-08 10:00:00,14.6,14.6,14.54,14.6,365941.0,10.051,10.051,10.0097,10.051,365941.0
2020-10-08 10:30:00,14.6,14.63,14.57,14.6,359427.0,10.051,10.0717,10.0304,10.051,359427.0
2020-10-08 11:00:00,14.6,14.6,14.51,14.52,416088.0,10.051,10.051,9.9891,9.996,416088.0
2020-10-08 11:30:00,14.52,14.52,14.44,14.45,276499.0,9.996,9.996,9.9409,9.9478,276499.0
2020-10-08 12:00:00,14.44,14.5,14.44,14.47,128008.0,9.9409,9.9822,9.9409,9.9615,128008.0
2020-10-08 12:30:00,14.48,14.5,14.46,14.46,88524.0,9.9684,9.9822,9.9547,9.9547,88524.0
2020-10-08 13:00:00,14.46,14.5,14.46,14.49,73524.0,9.9547,9.9822,9.9547,9.9753,73524.0
2020-10-08 13:30:00,14.5,14.5,14.48,14.49,82140.0,9.9822,9.9822,9.9684,9.9753,82140.0
2020-10-08 14:00:00,14.5,14.52,14.49,14.5,105823.0,9.9822,9.996,9.9753,9.9822,105823.0
2020-10-08 14:30:00,14.5,14.53,14.49,14.52,116379.0,9.9822,10.0029,9.9753,9.996,116379.0
2020-10-08 15:00:00,14.51,14.57,14.51,14.56,169219.0,9.9891,10.0304,9.9891,10.0235,169219.0
2020-10-08 15:30:00,14.57,14.57,14.54,14.57,299265.0,10.0304,10.0304,10.0097,10.0304,299265.0
2020-10-09 09:30:00,14.6,14.61,14.44,14.49,280878.0,10.051,10.0579,9.9409,9.9753,280878.0
2020-10-09 10:00:00,14.49,14.51,14.44,14.45,131204.0,9.9753,9.9891,9.9409,9.9478,131204.0
2020-10-09 10:30:00,14.45,14.52,14.45,14.52,151982.0,9.9478,9.996,9.9478,9.996,151982.0
2020-10-09 11:00:00,14.52,14.59,14.5,14.58,114516.0,9.996,10.0442,9.9822,10.0373,114516.0
2020-10-09 11:30:00,14.58,14.6,14.52,14.56,139423.0,10.0373,10.051,9.996,10.0235,139423.0
2020-10-09 12:00:00,14.56,14.58,14.53,14.55,100685.0,10.0235,10.0373,10.0029,10.0166,100685.0
2020-10-09 12:30:00,14.55,14.64,14.54,14.63,176524.0,10.0166,10.0786,10.0097,10.0717,176524.0
2020-10-09 13:00:00,14.63,14.67,14.62,14.67,175453.0,10.0717,10.0992,10.0648,10.0992,175453.0
2020-10-09 13:30:00,14.67,14.68,14.65,14.66,130838.0,10.0992,10.1061,10.0855,10.0923,130838.0
2020-10-09 14:00:00,14.67,14.68,14.64,14.65,112130.0,10.0992,10.1061,10.0786,10.0855,112130.0
2020-10-09 14:30:00,14.65,14.65,14.63,14.65,99811.0,10.0855,10.0855,10.0717,10.0855,99811.0
2020-10-09 15:00:00,14.65,14.65,14.62,14.64,169314.0,10.0855,10.0855,10.0648,10.0786,169314.0
2020-10-09 15:30:00,14.64,14.64,14.62,14.63,267257.0,10.0786,10.0786,10.0648,10.0717,267257.0
2020-10-12 09:30:00,14.73,14.74,14.65,14.67,292523.0,10.1405,10.1474,10.0855,10.0992,292523.0
2020-10-12 10:00:00,14.67,14.7,14.66,14.67,111969.0,10.0992,10.1199,10.0923,10.0992,111969.0
2020-10-12 10:30:00,14.67,14.72,14.66,14.7,128874.0,10.0992,10.1337,10.0923,10.1199,128874.0
2020-10-12 11:00:00,14.71,14.78,14.7,14.75,135751.0,10.1268,10.175,10.1199,10.1543,135751.0
2020-10-12 11:30:00,14.75,14.76,14.68,14.68,133897.0,10.1543,10.1612,10.1061,10.1061,133897.0
2020-10-12 12:00:00,14.69,14.79,14.68,14.78,113258.0,10.113,10.1818,10.1061,10.175,113258.0
2020-10-12 12:30:00,14.78,14.81,14.78,14.79,123162.0,10.175,10.1956,10.175,10.1818,123162.0
2020-10-12 13:00:00,14.79,14.82,14.78,14.81,68909.0,10.1818,10.2025,10.175,10.1956,68909.0
2020-10-12 13:30:00,14.81,14.83,14.76,14.77,93179.0,10.1956,10.2094,10.1612,10.1681,93179.0
2020-10-12 14:00:00,14.77,14.79,14.76,14.79,52968.0,10.1681,10.1818,10.1612,10.1818,52968.0
2020-10-12 14:30:00,14.79,14.79,14.74,14.76,85996.0,10.1818,10.1818,10.1474,10.1612,85996.0
2020-10-12 15:00:00,14.76,14.77,14.73,14.75,119639.0,10.1612,10.1681,10.1405,10.1543,119639.0
2020-10-12 15:30:00,14.75,14.78,14.73,14.76,497761.0,10.1543,10.175,10.1405,10.1612,497761.0
2020-10-13 09:30:00,14.65,14.68,14.62,14.63,300206.0,10.0855,10.1061,10.0648,10.0717,300206.0
2020-10-13 10:00:00,14.62,14.66,14.57,14.62,194448.0,10.0648,10.0923,10.0304,10.0648,194448.0
2020-10-13 10:30:00,14.61,14.62,14.55,14.61,315730.0,10.0579,10.0648,10.0166,10.0579,315730.0
2020-10-13 11:00:00,14.61,14.65,14.6,14.62,371570.0,10.0579,10.0855,10.051,10.0648,371570.0
2020-10-13 11:30:00,14.62,14.62,14.58,14.62,98629.0,10.0648,10.0648,10.0373,10.0648,98629.0
2020-10-13 12:00:00,14.62,14.62,14.58,14.62,65451.0,10.0648,10.0648,10.0373,10.0648,65451.0
2020-10-13 12:30:00,14.61,14.64,14.59,14.63,87215.0,10.0579,10.0786,10.0442,10.0717,87215.0
2020-10-13 13:00:00,14.64,14.67,14.61,14.66,129146.0,10.0786,10.0992,10.0579,10.0923,129146.0
2020-10-13 13:30:00,14.67,14.68,14.64,14.67,161725.0,10.0992,10.1061,10.0786,10.0992,161725.0
2020-10-13 14:00:00,14.67,14.69,14.64,14.64,114066.0,10.0992,10.113,10.0786,10.0786,114066.0
2020-10-13 14:30:00,14.63,14.65,14.62,14.64,93344.0,10.0717,10.0855,10.0648,10.0786,93344.0
2020-10-13 15:00:00,14.64,14.65,14.62,14.63,126669.0,10.0786,10.0855,10.0648,10.0717,126669.0
2020-10-13 15:30:00,14.63,14.64,14.59,14.61,382210.0,10.0717,10.0786,10.0442,10.0579,382210.0
2020-10-14 09:30:00,14.41,14.48,14.39,14.48,188627.0,9.9202,9.9684,9.9065,9.9684,188627.0
2020-10-14 10:00:00,14.47,14.5,14.43,14.43,113267.0,9.9615,9.9822,9.934,9.934,113267.0
2020-10-14 10:30:00,14.43,14.48,14.41,14.44,137179.0,9.934,9.9684,9.9202,9.9409,137179.0
2020-10-14 11:00:00,14.44,14.47,14.42,14.44,163196.0,9.9409,9.9615,9.9271,9.9409,163196.0
2020-10-14 11:30:00,14.44,14.45,14.37,14.39,227094.0,9.9409,9.9478,9.8927,9.9065,227094.0
2020-10-14 12:00:00,14.38,14.4,14.33,14.38,88270.0,9.8996,9.9134,9.8652,9.8996,88270.0
2020-10-14 12:30:00,14.37,14.42,14.36,14.4,78692.0,9.8927,9.9271,9.8858,9.9134,78692.0
2020-10-14 13:00:00,14.4,14.42,14.38,14.39,55827.0,9.9134,9.9271,9.8996,9.9065,55827.0
2020-10-14 13:30:00,14.39,14.4,14.37,14.39,90941.0,9.9065,9.9134,9.8927,9.9065,90941.0
2020-10-14 14:00:00,14.39,14.41,14.37,14.38,83924.0,9.9065,9.9202,9.8927,9.8996,83924.0
2020-10-14 14:30:00,14.39,14.39,14.35,14.38,75148.0,9.9065,9.9065,9.8789,9.8996,75148.0
2020-10-14 15:00:00,14.38,14.41,14.37,14.39,179518.0,9.8996,9.9202,9.8927,9.9065,179518.0
2020-10-14 15:30:00,14.39,14.4,14.36,14.37,257495.0,9.9065,9.9134,9.8858,9.8927,257495.0
2020-10-15 09:30:00,14.13,14.22,14.12,14.22,282617.0,9.7275,9.7894,9.7206,9.7894,282617.0
2020-10-15 10:00:00,14.21,14.24,14.14,14.15,190580.0,9.7826,9.8032,9.7344,9.7412,190580.0
2020-10-15 10:30:00,14.14,14.19,14.11,14.18,126653.0,9.7344,9.7688,9.7137,9.7619,126653.0
2020-10-15 11:00:00,14.18,14.25,14.17,14.19,232877.0,9.7619,9.8101,9.755,9.7688,232877.0
2020-10-15 11:30:00,14.19,14.24,14.17,14.2,124525.0,9.7688,9.8032,9.755,9.7757,124525.0
2020-10-15 12:00:00,14.2,14.22,14.18,14.18,76599.0,9.7757,9.7894,9.7619,9.7619,76599.0
2020-10-15 12:30:00,14.18,14.19,14.15,14.17,165428.0,9.7619,9.7688,9.7412,9.755,165428.0
2020-10-15 13:00:00,14.17,14.23,14.16,14.22,176730.0,9.755,9.7963,9.7481,9.7894,176730.0
2020-10-15 13:30:00,14.22,14.28,14.22,14.27,204069.0,9.7894,9.8307,9.7894,9.8239,204069.0
2020-10-15 14:00:00,14.27,14.28,14.26,14.26,57522.0,9.8239,9.8307,9.817,9.817,57522.0
2020-10-15 14:30:00,14.26,14.28,14.25,14.27,97874.0,9.817,9.8307,9.8101,9.8239,97874.0
2020-10-15 15:00:00,14.26,14.33,14.26,14.32,303694.0,9.817,9.8652,9.817,9.8583,303694.0
2020-10-15 15:30:00,14.32,14.33,14.3,14.32,472162.0,9.8583,9.8652,9.8445,9.8583,472162.0
2020-10-16 09:30:00,14.1,14.2,14.09,14.19,495978.0,9.7068,9.7757,9.6999,9.7688,495978.0
2020-10-16 10:00:00,14.19,14.24,14.17,14.23,377648.0,9.7688,9.8032,9.755,9.7963,377648.0
2020-10-16 10:30:00,14.23,14.24,14.18,14.19,350861.0,9.7963,9.8032,9.7619,9.7688,350861.0
2020-10-16 11:00:00,14.19,14.27,14.19,14.27,593797.0,9.7688,9.8239,9.7688,9.8239,593797.0
2020-10-16 11:30:00,14.27,14.34,14.25,14.32,323378.0,9.8239,9.8721,9.8101,9.8583,323378.0
2020-10-16 12:00:00,14.31,14.32,14.29,14.32,83055.0,9.8514,9.8583,9.8376,9.8583,83055.0
2020-10-16 12:30:00,14.32,14.32,14.29,14.29,74246.0,9.8583,9.8583,9.8376,9.8376,74246.0
2020-10-16 13:00:00,14.3,14.32,14.29,14.31,101140.0,9.8445,9.8583,9.8376,9.8514,101140.0
2020-10-16 13:30:00,14.31,14.31,14.29,14.29,125770.0,9.8514,9.8514,9.8376,9.8376,125770.0
2020-10-16 14:00:00,14.29,14.31,14.29,14.31,102078.0,9.8376,9.8514,9.8376,9.8514,102078.0
2020-10-16 14:30:00,14.31,14.31,14.28,14.29,136718.0,9.8514,9.8514,9.8307,9.8376,136718.0
2020-10-16 15:00:00,14.29,14.3,14.25,14.27,138658.0,9.8376,9.8445,9.8101,9.8239,138658.0
2020-10-16 15:30:00,14.27,14.29,14.25,14.28,749252.0,9.8239,9.8376,9.8101,9.8307,749252.0
2020-10-19 09:30:00,14.32,14.38,14.27,14.32,682855.0,9.8583,9.8996,9.8239,9.8583,682855.0
2020-10-19 10:00:00,14.32,14.36,14.23,14.35,405030.0,9.8583,9.8858,9.7963,9.8789,405030.0
2020-10-19 10:30:00,14.36,14.42,14.33,14.38,330089.0,9.8858,9.9271,9.8652,9.8996,330089.0
2020-10-19 11:00:00,14.37,14.42,14.36,14.38,234090.0,9.8927,9.9271,9.8858,9.8996,234090.0
2020-10-19 11:30:00,14.38,14.4,14.31,14.39,370368.0,9.8996,9.9134,9.8514,9.9065,370368.0
2020-10-19 12:00:00,14.39,14.41,14.36,14.38,135872.0,9.9065,9.9202,9.8858,9.8996,135872.0
2020-10-19 12:30:00,14.38,14.4,14.34,14.39,555236.0,9.8996,9.9134,9.8721,9.9065,555236.0
2020-10-19 13:00:00,14.4,14.41,14.35,14.36,138663.0,9.9134,9.9202,9.8789,9.8858,138663.0
2020-10-19 13:30:00,14.36,14.36,14.33,14.34,100755.0,9.8858,9.8858,9.8652,9.8721,100755.0
2020-10-19 14:00:00,14.34,14.36,14.33,14.34,66991.0,9.8721,9.8858,9.8652,9.8721,66991.0
2020-10-19 14:30:00,14.34,14.34,14.23,14.24,236322.0,9.8721,9.8721,9.7963,9.8032,236322.0
2020-10-19 15:00:00,14.23,14.23,14.19,14.22,511666.0,9.7963,9.7963,9.7688,9.7894,511666.0
2020-10-19 15:30:00,14.22,14.23,14.19,14.21,415725.0,9.7894,9.7963,9.7688,9.7826,415725.0
2020-10-20 09:30:00,14.41,14.55,14.39,14.54,415689.0,9.9202,10.0166,9.9065,10.0097,415689.0
2020-10-20 10:00:00,14.55,14.57,14.49,14.5,384138.0,10.0166,10.0304,9.9753,9.9822,384138.0
2020-10-20 10:30:00,14.5,14.59,14.47,14.57,201919.0,9.9822,10.0442,9.9615,10.0304,201919.0
2020-10-20 11:00:00,14.56,14.57,14.49,14.5,296302.0,10.0235,10.0304,9.9753,9.9822,296302.0
2020-10-20 11:30:00,14.5,14.5,14.43,14.49,175967.0,9.9822,9.9822,9.934,9.9753,175967.0
2020-10-20 12:00:00,14.49,14.5,14.45,14.46,93649.0,9.9753,9.9822,9.9478,9.9547,93649.0
2020-10-20 12:30:00,14.45,14.5,14.45,14.49,154591.0,9.9478,9.9822,9.9478,9.9753,154591.0
2020-10-20 13:00:00,14.49,14.52,14.47,14.51,117491.0,9.9753,9.996,9.9615,9.9891,117491.0
2020-10-20 13:30:00,14.51,14.53,14.48,14.49,134418.0,9.9891,10.0029,9.9684,9.9753,134418.0
2020-10-20 14:00:00,14.49,14.5,14.45,14.47,63627.0,9.9753,9.9822,9.9478,9.9615,63627.0
2020-10-20 14:30:00,14.47,14.49,14.45,14.47,76944.0,9.9615,9.9753,9.9478,9.9615,76944.0
2020-10-20 15:00:00,14.46,14.47,14.41,14.46,202278.0,9.9547,9.9615,9.9202,9.9547,202278.0
2020-10-20 15:30:00,14.46,14.49,14.43,14.46,322050.0,9.9547,9.9753,9.934,9.9547,322050.0
2020-10-21 09:30:00,14.13,14.19,14.04,14.18,388817.0,9.7275,9.7688,9.6655,9.7619,388817.0
2020-10-21 10:00:00,14.18,14.19,14.11,14.12,321945.0,9.7619,9.7688,9.7137,9.7206,321945.0
2020-10-21 10:30:00,14.12,14.22,14.11,14.16,251064.0,9.7206,9.7894,9.7137,9.7481,251064.0
2020-10-21 11:00:00,14.17,14.18,14.13,14.17,253180.0,9.755,9.7619,9.7275,9.755,253180.0
2020-10-21 11:30:00,14.17,14.21,14.14,14.18,127566.0,9.755,9.7826,9.7344,9.7619,127566.0
2020-10-21 12:00:00,14.18,14.29,14.17,14.26,301369.0,9.7619,9.8376,9.755,9.817,301369.0
2020-10-21 12:30:00,14.26,14.26,14.16,14.19,439260.0,9.817,9.817,9.7481,9.7688,439260.0
2020-10-21 13:00:00,14.19,14.26,14.18,14.25,261075.0,9.7688,9.817,9.7619,9.8101,261075.0
2020-10-21 13:30:00,14.26,14.33,14.25,14.31,639657.0,9.817,9.8652,9.8101,9.8514,639657.0
2020-10-21 14:00:00,14.31,14.36,14.29,14.36,410523.0,9.8514,9.8858,9.8376,9.8858,410523.0
2020-10-21 14:30:00,14.36,14.37,14.33,14.37,347423.0,9.8858,9.8927,9.8652,9.8927,347423.0
2020-10-21 15:00:00,14.37,14.41,14.33,14.37,1340867.0,9.8927,9.9202,9.8652,9.8927,1340867.0
2020-10-21 15:30:00,14.37,14.42,14.33,14.33,1878775.0,9.8927,9.9271,9.8652,9.8652,1878775.0
2020-10-22 09:30:00,14.25,14.34,14.25,14.32,483847.0,9.8101,9.8721,9.8101,9.8583,483847.0
2020-10-22 10:00:00,14.32,14.35,14.29,14.34,640652.0,9.8583,9.8789,9.8376,9.8721,640652.0
2020-10-22 10:30:00,14.35,14.42,14.3,14.38,820014.0,9.8789,9.9271,9.8445,9.8996,820014.0
2020-10-22 11:00:00,14.38,14.44,14.38,14.4,951825.0,9.8996,9.9409,9.8996,9.9134,951825.0
2020-10-22 11:30:00,14.41,14.42,14.36,14.39,308480.0,9.9202,9.9271,9.8858,9.9065,308480.0
2020-10-22 12:00:00,14.39,14.45,14.38,14.45,140410.0,9.9065,9.9478,9.8996,9.9478,140410.0
2020-10-22 12:30:00,14.45,14.45,14.4,14.43,238928.0,9.9478,9.9478,9.9134,9.934,238928.0
2020-10-22 13:00:00,14.43,14.49,14.42,14.47,147337.0,9.934,9.9753,9.9271,9.9615,147337.0
2020-10-22 13:30:00,14.46,14.51,14.46,14.5,268070.0,9.9547,9.9891,9.9547,9.9822,268070.0
2020-10-22 14:00:00,14.5,14.55,14.49,14.54,425647.0,9.9822,10.0166,9.9753,10.0097,425647.0
2020-10-22 14:30:00,14.54,14.54,14.51,14.53,318552.0,10.0097,10.0097,9.9891,10.0029,318552.0
2020-10-22 15:00:00,14.53,14.57,14.51,14.54,771511.0,10.0029,10.0304,9.9891,10.0097,771511.0
2020-10-22 15:30:00,14.54,14.58,14.53,14.55,837940.0,10.0097,10.0373,10.0029,10.0166,837940.0
2020-10-23 09:30:00,14.8,14.83,14.75,14.82,509176.0,10.1887,10.2094,10.1543,10.2025,509176.0
2020-10-23 10:00:00,14.82,14.82,14.72,14.8,896065.0,10.2025,10.2025,10.1337,10.1887,896065.0
2020-10-23 10:30:00,14.8,14.93,14.8,14.89,1241854.0,10.1887,10.2782,10.1887,10.2507,1241854.0
2020-10-23 11:00:00,14.89,14.91,14.84,14.89,637686.0,10.2507,10.2645,10.2163,10.2507,637686.0
2020-10-23 11:30:00,14.89,14.9,14.79,14.83,460107.0,10.2507,10.2576,10.1818,10.2094,460107.0
2020-10-23 12:00:00,14.83,14.83,14.75,14.78,145036.0,10.2094,10.2094,10.1543,10.175,145036.0
2020-10-23 12:30:00,14.78,14.83,14.77,14.82,168285.0,10.175,10.2094,10.1681,10.2025,168285.0
2020-10-23 13:00:00,14.82,14.9,14.81,14.9,246052.0,10.2025,10.2576,10.1956,10.2576,246052.0
2020-10-23 13:30:00,14.9,14.92,14.88,14.9,324819.0,10.2576,10.2713,10.2438,10.2576,324819.0
2020-10-23 14:00:00,14.89,14.9,14.86,14.89,138949.0,10.2507,10.2576,10.23,10.2507,138949.0
2020-10-23 14:30:00,14.89,14.89,14.86,14.87,96201.0,10.2507,10.2507,10.23,10.2369,96201.0
2020-10-23 15:00:00,14.87,14.88,14.85,14.86,140122.0,10.2369,10.2438,10.2231,10.23,140122.0
2020-10-23 15:30:00,14.86,14.86,14.82,14.84,888369.0,10.23,10.23,10.2025,10.2163,888369.0
2020-10-26 09:30:00,14.62,14.62,14.55,14.58,464164.0,10.0648,10.0648,10.0166,10.0373,464164.0
2020-10-26 10:00:00,14.57,14.58,14.51,14.53,221476.0,10.0304,10.0373,9.9891,10.0029,221476.0
2020-10-26 10:30:00,14.52,14.54,14.49,14.49,676321.0,9.996,10.0097,9.9753,9.9753,676321.0
2020-10-26 11:00:00,14.49,14.54,14.47,14.52,463015.0,9.9753,10.0097,9.9615,9.996,463015.0
2020-10-26 11:30:00,14.51,14.53,14.47,14.51,122085.0,9.9891,10.0029,9.9615,9.9891,122085.0
2020-10-26 12:00:00,14.5,14.54,14.47,14.47,115065.0,9.9822,10.0097,9.9615,9.9615,115065.0
2020-10-26 12:30:00,14.47,14.48,14.41,14.43,152849.0,9.9615,9.9684,9.9202,9.934,152849.0
2020-10-26 13:00:00,14.43,14.48,14.42,14.44,223896.0,9.934,9.9684,9.9271,9.9409,223896.0
2020-10-26 13:30:00,14.44,14.48,14.41,14.47,102927.0,9.9409,9.9684,9.9202,9.9615,102927.0
2020-10-26 14:00:00,14.47,14.51,14.47,14.51,112554.0,9.9615,9.9891,9.9615,9.9891,112554.0
2020-10-26 14:30:00,14.51,14.52,14.48,14.49,77084.0,9.9891,9.996,9.9684,9.9753,77084.0
2020-10-26 15:00:00,14.48,14.5,14.46,14.5,105744.0,9.9684,9.9822,9.9547,9.9822,105744.0
2020-10-26 15:30:00,14.5,14.53,14.48,14.53,388187.0,9.9822,10.0029,9.9684,10.0029,388187.0
2020-10-27 09:30:00,14.2,14.23,14.15,14.23,495334.0,9.7757,9.7963,9.7412,9.7963,495334.0
2020-10-27 10:00:00,14.23,14.25,14.13,14.14,305153.0,9.7963,9.8101,9.7275,9.7344,305153.0
2020-10-27 10:30:00,14.14,14.16,14.07,14.08,259658.0,9.7344,9.7481,9.6862,9.6931,259658.0
2020-10-27 11:00:00,14.08,14.12,14.06,14.08,617099.0,9.6931,9.7206,9.6793,9.6931,617099.0
2020-10-27 11:30:00,14.08,14.1,14.04,14.08,297228.0,9.6931,9.7068,9.6655,9.6931,297228.0
2020-10-27 12:00:00,14.07,14.1,14.05,14.07,244043.0,9.6862,9.7068,9.6724,9.6862,244043.0
2020-10-27 12:30:00,14.06,14.07,13.98,13.99,178669.0,9.6793,9.6862,9.6242,9.6311,178669.0
2020-10-27 13:00:00,14.0,14.01,13.97,14.01,121524.0,9.638,9.6449,9.6173,9.6449,121524.0
2020-10-27 13:30:00,14.01,14.01,13.96,13.96,158345.0,9.6449,9.6449,9.6104,9.6104,158345.0
2020-10-27 14:00:00,13.97,13.97,13.93,13.94,125848.0,9.6173,9.6173,9.5898,9.5967,125848.0
2020-10-27 14:30:00,13.95,13.96,13.91,13.94,139949.0,9.6036,9.6104,9.576,9.5967,139949.0
2020-10-27 15:00:00,13.94,13.94,13.91,13.94,149258.0,9.5967,9.5967,9.576,9.5967,149258.0
2020-10-27 15:30:00,13.94,13.98,13.93,13.98,1147324.0,9.5967,9.6242,9.5898,9.6242,1147324.0
2020-10-28 09:30:00,13.44,13.48,13.41,13.43,606232.0,9.2525,9.28,9.2318,9.2456,606232.0
2020-10-28 10:00:00,13.43,13.5,13.41,13.42,548605.0,9.2456,9.2938,9.2318,9.2387,548605.0
2020-10-28 10:30:00,13.42,13.43,13.3,13.33,369105.0,9.2387,9.2456,9.1561,9.1767,369105.0
2020-10-28 11:00:00,13.33,13.36,13.3,13.33,277561.0,9.1767,9.1974,9.1561,9.1767,277561.0
2020-10-28 11:30:00,13.33,13.51,13.28,13.49,511504.0,9.1767,9.3007,9.1423,9.2869,511504.0
2020-10-28 12:00:00,13.5,13.55,13.47,13.51,460665.0,9.2938,9.3282,9.2731,9.3007,460665.0
2020-10-28 12:30:00,13.51,13.56,13.48,13.51,676993.0,9.3007,9.3351,9.28,9.3007,676993.0
2020-10-28 13:00:00,13.5,13.51,13.46,13.49,133284.0,9.2938,9.3007,9.2662,9.2869,133284.0
2020-10-28 13:30:00,13.49,13.52,13.47,13.5,192567.0,9.2869,9.3075,9.2731,9.2938,192567.0
2020-10-28 14:00:00,13.5,13.51,13.43,13.5,137183.0,9.2938,9.3007,9.2456,9.2938,137183.0
2020-10-28 14:30:00,13.5,13.52,13.47,13.51,140631.0,9.2938,9.3075,9.2731,9.3007,140631.0
2020-10-28 15:00:00,13.51,13.54,13.47,13.52,328185.0,9.3007,9.3213,9.2731,9.3075,328185.0
2020-10-28 15:30:00,13.52,13.54,13.43,13.44,627098.0,9.3075,9.3213,9.2456,9.2525,627098.0
2020-10-29 09:30:00,13.29,13.39,13.2,13.38,685683.0,9.1492,9.218,9.0872,9.2112,685683.0
2020-10-29 10:00:00,13.38,13.53,13.35,13.52,382242.0,9.2112,9.3144,9.1905,9.3075,382242.0
2020-10-29 10:30:00,13.53,13.56,13.5,13.52,408904.0,9.3144,9.3351,9.2938,9.3075,408904.0
2020-10-29 11:00:00,13.53,13.64,13.46,13.61,612660.0,9.3144,9.3902,9.2662,9.3695,612660.0
2020-10-29 11:30:00,13.61,13.62,13.49,13.52,460778.0,9.3695,9.3764,9.2869,9.3075,460778.0
2020-10-29 12:00:00,13.52,13.55,13.47,13.48,362551.0,9.3075,9.3282,9.2731,9.28,362551.0
2020-10-29 12:30:00,13.48,13.53,13.45,13.46,278877.0,9.28,9.3144,9.2594,9.2662,278877.0
2020-10-29 13:00:00,13.46,13.47,13.4,13.44,405152.0,9.2662,9.2731,9.2249,9.2525,405152.0
2020-10-29 13:30:00,13.44,13.51,13.44,13.5,258542.0,9.2525,9.3007,9.2525,9.2938,258542.0
2020-10-29 14:00:00,13.51,13.55,13.5,13.54,164983.0,9.3007,9.3282,9.2938,9.3213,164983.0
2020-10-29 14:30:00,13.54,13.57,13.52,13.54,157187.0,9.3213,9.342,9.3075,9.3213,157187.0
2020-10-29 15:00:00,13.54,13.59,13.53,13.57,256292.0,9.3213,9.3557,9.3144,9.342,256292.0
2020-10-29 15:30:00,13.57,13.6,13.54,13.55,608244.0,9.342,9.3626,9.3213,9.3282,608244.0
2020-10-30 09:30:00,13.49,13.52,13.43,13.48,371698.0,9.2869,9.3075,9.2456,9.28,371698.0
2020-10-30 10:00:00,13.47,13.49,13.39,13.4,212084.0,9.2731,9.2869,9.218,9.2249,212084.0
2020-10-30 10:30:00,13.41,13.43,13.33,13.34,182740.0,9.2318,9.2456,9.1767,9.1836,182740.0
2020-10-30 11:00:00,13.33,13.45,13.33,13.42,227638.0,9.1767,9.2594,9.1767,9.2387,227638.0
2020-10-30 11:30:00,13.42,13.45,13.38,13.45,174338.0,9.2387,9.2594,9.2112,9.2594,174338.0
2020-10-30 12:00:00,13.44,13.52,13.42,13.51,156986.0,9.2525,9.3075,9.2387,9.3007,156986.0
2020-10-30 12:30:00,13.51,13.53,13.46,13.46,182763.0,9.3007,9.3144,9.2662,9.2662,182763.0
2020-10-30 13:00:00,13.46,13.48,13.43,13.45,164016.0,9.2662,9.28,9.2456,9.2594,164016.0
2020-10-30 13:30:00,13.45,13.47,13.4,13.46,153236.0,9.2594,9.2731,9.2249,9.2662,153236.0
2020-10-30 14:00:00,13.46,13.51,13.46,13.46,154540.0,9.2662,9.3007,9.2662,9.2662,154540.0
2020-10-30 14:30:00,13.46,13.51,13.45,13.49,329455.0,9.2662,9.3007,9.2594,9.2869,329455.0
2020-10-30 15:00:00,13.49,13.51,13.47,13.48,237185.0,9.2869,9.3007,9.2731,9.28,237185.0
2020-10-30 15:30:00,13.48,13.52,13.45,13.51,473817.0,9.28,9.3075,9.2594,9.3007,473817.0
2020-11-02 09:30:00,13.71,13.74,13.64,13.71,617286.0,9.4383,9.459,9.3902,9.4383,617286.0
2020-11-02 10:00:00,13.71,13.72,13.66,13.69,361898.0,9.4383,9.4452,9.4039,9.4246,361898.0
2020-11-02 10:30:00,13.69,13.77,13.67,13.76,486586.0,9.4246,9.4796,9.4108,9.4728,486586.0
2020-11-02 11:00:00,13.76,13.87,13.74,13.86,468022.0,9.4728,9.5485,9.459,9.5416,468022.0
2020-11-02 11:30:00,13.86,13.88,13.82,13.86,251167.0,9.5416,9.5554,9.5141,9.5416,251167.0
2020-11-02 12:00:00,13.86,13.87,13.8,13.83,106242.0,9.5416,9.5485,9.5003,9.521,106242.0
2020-11-02 12:30:00,13.83,13.83,13.75,13.78,135941.0,9.521,9.521,9.4659,9.4865,135941.0
2020-11-02 13:00:00,13.78,13.79,13.7,13.73,172754.0,9.4865,9.4934,9.4315,9.4521,172754.0
2020-11-02 13:30:00,13.72,13.75,13.7,13.71,144942.0,9.4452,9.4659,9.4315,9.4383,144942.0
2020-11-02 14:00:00,13.71,13.77,13.7,13.77,129598.0,9.4383,9.4796,9.4315,9.4796,129598.0
2020-11-02 14:30:00,13.76,13.78,13.74,13.75,327034.0,9.4728,9.4865,9.459,9.4659,327034.0
2020-11-02 15:00:00,13.76,13.81,13.75,13.81,111876.0,9.4728,9.5072,9.4659,9.5072,111876.0
2020-11-02 15:30:00,13.81,13.82,13.77,13.81,500547.0,9.5072,9.5141,9.4796,9.5072,500547.0
2020-11-03 09:30:00,13.93,14.04,13.9,14.02,309304.0,9.5898,9.6655,9.5691,9.6518,309304.0
2020-11-03 10:00:00,14.02,14.03,13.94,13.96,251703.0,9.6518,9.6586,9.5967,9.6104,251703.0
2020-11-03 10:30:00,13.96,14.05,13.95,14.04,264076.0,9.6104,9.6724,9.6036,9.6655,264076.0
2020-11-03 11:00:00,14.04,14.05,14.01,14.02,306412.0,9.6655,9.6724,9.6449,9.6518,306412.0
2020-11-03 11:30:00,14.03,14.06,13.94,13.97,456762.0,9.6586,9.6793,9.5967,9.6173,456762.0
2020-11-03 12:00:00,13.97,14.01,13.95,13.99,108139.0,9.6173,9.6449,9.6036,9.6311,108139.0
2020-11-03 12:30:00,13.99,13.99,13.92,13.93,125672.0,9.6311,9.6311,9.5829,9.5898,125672.0
2020-11-03 13:00:00,13.93,13.95,13.91,13.92,82931.0,9.5898,9.6036,9.576,9.5829,82931.0
2020-11-03 13:30:00,13.92,13.94,13.86,13.88,143477.0,9.5829,9.5967,9.5416,9.5554,143477.0
2020-11-03 14:00:00,13.88,13.93,13.87,13.89,100084.0,9.5554,9.5898,9.5485,9.5623,100084.0
2020-11-03 14:30:00,13.89,13.94,13.89,13.91,118985.0,9.5623,9.5967,9.5623,9.576,118985.0
2020-11-03 15:00:00,13.91,13.93,13.88,13.93,211183.0,9.576,9.5898,9.5554,9.5898,211183.0
2020-11-03 15:30:00,13.93,13.98,13.92,13.93,563443.0,9.5898,9.6242,9.5829,9.5898,563443.0
2020-11-04 09:30:00,13.82,13.9,13.64,13.9,437888.0,9.5141,9.5691,9.3902,9.5691,437888.0
2020-11-04 10:00:00,13.91,14.0,13.9,13.95,267521.0,9.576,9.638,9.5691,9.6036,267521.0
2020-11-04 10:30:00,13.95,13.99,13.9,13.97,191244.0,9.6036,9.6311,9.5691,9.6173,191244.0
2020-11-04 11:00:00,13.96,13.98,13.89,13.95,344019.0,9.6104,9.6242,9.5623,9.6036,344019.0
2020-11-04 11:30:00,13.95,14.0,13.93,13.99,184905.0,9.6036,9.638,9.5898,9.6311,184905.0
2020-11-04 12:00:00,13.99,13.99,13.94,13.97,81883.0,9.6311,9.6311,9.5967,9.6173,81883.0
2020-11-04 12:30:00,13.97,13.99,13.91,13.93,141132.0,9.6173,9.6311,9.576,9.5898,141132.0
2020-11-04 13:00:00,13.94,13.96,13.91,13.94,106467.0,9.5967,9.6104,9.576,9.5967,106467.0
2020-11-04 13:30:00,13.95,13.96,13.9,13.94,155948.0,9.6036,9.6104,9.5691,9.5967,155948.0
2020-11-04 14:00:00,13.94,13.98,13.94,13.98,206380.0,9.5967,9.6242,9.5967,9.6242,206380.0
2020-11-04 14:30:00,13.97,13.98,13.92,13.94,150901.0,9.6173,9.6242,9.5829,9.5967,150901.0
2020-11-04 15:00:00,13.94,13.95,13.88,13.88,156632.0,9.5967,9.6036,9.5554,9.5554,156632.0
2020-11-04 15:30:00,13.89,13.92,13.87,13.9,526561.0,9.5623,9.5829,9.5485,9.5691,526561.0
2020-11-05 09:30:00,14.03,14.15,14.0,14.14,438392.0,9.6586,9.7412,9.638,9.7344,438392.0
2020-11-05 10:00:00,14.15,14.21,14.11,14.13,237728.0,9.7412,9.7826,9.7137,9.7275,237728.0
2020-11-05 10:30:00,14.13,14.18,14.12,14.13,309785.0,9.7275,9.7619,9.7206,9.7275,309785.0
2020-11-05 11:00:00,14.13,14.14,14.06,14.07,335962.0,9.7275,9.7344,9.6793,9.6862,335962.0
2020-11-05 11:30:00,14.07,14.11,14.04,14.06,166247.0,9.6862,9.7137,9.6655,9.6793,166247.0
2020-11-05 12:00:00,14.07,14.1,14.02,14.04,162131.0,9.6862,9.7068,9.6518,9.6655,162131.0
2020-11-05 12:30:00,14.05,14.14,14.04,14.14,175483.0,9.6724,9.7344,9.6655,9.7344,175483.0
2020-11-05 13:00:00,14.14,14.16,14.11,14.13,153976.0,9.7344,9.7481,9.7137,9.7275,153976.0
2020-11-05 13:30:00,14.13,14.13,14.06,14.09,239162.0,9.7275,9.7275,9.6793,9.6999,239162.0
2020-11-05 14:00:00,14.1,14.13,14.08,14.09,177439.0,9.7068,9.7275,9.6931,9.6999,177439.0
2020-11-05 14:30:00,14.1,14.15,14.09,14.14,192319.0,9.7068,9.7412,9.6999,9.7344,192319.0
2020-11-05 15:00:00,14.13,14.14,14.08,14.12,132150.0,9.7275,9.7344,9.6931,9.7206,132150.0
2020-11-05 15:30:00,14.12,14.13,14.08,14.1,392080.0,9.7206,9.7275,9.6931,9.7068,392080.0
2020-11-06 09:30:00,14.12,14.17,14.04,14.08,361367.0,9.7206,9.755,9.6655,9.6931,361367.0
2020-11-06 10:00:00,14.09,14.09,14.04,14.04,126871.0,9.6999,9.6999,9.6655,9.6655,126871.0
2020-11-06 10:30:00,14.04,14.05,13.96,13.97,202825.0,9.6655,9.6724,9.6104,9.6173,202825.0
2020-11-06 11:00:00,13.98,14.05,13.97,14.0,244720.0,9.6242,9.6724,9.6173,9.638,244720.0
2020-11-06 11:30:00,14.0,14.03,13.95,14.01,280972.0,9.638,9.6586,9.6036,9.6449,280972.0
2020-11-06 12:00:00,14.0,14.02,13.98,14.0,95127.0,9.638,9.6518,9.6242,9.638,95127.0
2020-11-06 12:30:00,14.01,14.02,13.97,13.98,89173.0,9.6449,9.6518,9.6173,9.6242,89173.0
2020-11-06 13:00:00,13.98,14.01,13.96,14.0,88634.0,9.6242,9.6449,9.6104,9.638,88634.0
2020-11-06 13:30:00,13.99,14.0,13.98,14.0,52252.0,9.6311,9.638,9.6242,9.638,52252.0
2020-11-06 14:00:00,14.0,14.01,13.98,14.0,90735.0,9.638,9.6449,9.6242,9.638,90735.0
2020-11-06 14:30:00,14.0,14.0,13.96,13.97,169861.0,9.638,9.638,9.6104,9.6173,169861.0
2020-11-06 15:00:00,13.98,13.98,13.94,13.98,199451.0,9.6242,9.6242,9.5967,9.6242,199451.0
2020-11-06 15:30:00,13.98,14.04,13.96,13.98,418455.0,9.6242,9.6655,9.6104,9.6242,418455.0
2020-11-09 09:30:00,15.1,15.14,14.96,15.0,1337902.0,10.3953,10.4228,10.2989,10.3264,1337902.0
2020-11-09 10:00:00,15.0,15.1,14.9,14.9,571839.0,10.3264,10.3953,10.2576,10.2576,571839.0
2020-11-09 10:30:00,14.9,14.95,14.85,14.91,502216.0,10.2576,10.292,10.2231,10.2645,502216.0
2020-11-09 11:00:00,14.91,14.92,14.85,14.89,484688.0,10.2645,10.2713,10.2231,10.2507,484688.0
2020-11-09 11:30:00,14.89,14.95,14.88,14.92,219316.0,10.2507,10.292,10.2438,10.2713,219316.0
2020-11-09 12:00:00,14.93,15.04,14.92,15.02,176559.0,10.2782,10.3539,10.2713,10.3402,176559.0
2020-11-09 12:30:00,15.03,15.03,14.98,15.01,221496.0,10.3471,10.3471,10.3126,10.3333,221496.0
2020-11-09 13:00:00,15.02,15.06,15.01,15.05,158124.0,10.3402,10.3677,10.3333,10.3608,158124.0
2020-11-09 13:30:00,15.05,15.07,14.98,15.01,249406.0,10.3608,10.3746,10.3126,10.3333,249406.0
2020-11-09 14:00:00,15.01,15.03,14.97,14.98,182933.0,10.3333,10.3471,10.3058,10.3126,182933.0
2020-11-09 14:30:00,14.97,14.99,14.93,14.97,209415.0,10.3058,10.3195,10.2782,10.3058,209415.0
2020-11-09 15:00:00,14.97,15.0,14.95,14.95,223667.0,10.3058,10.3264,10.292,10.292,223667.0
2020-11-09 15:30:00,14.96,14.99,14.88,14.89,529411.0,10.2989,10.3195,10.2438,10.2507,529411.0
2020-11-10 09:30:00,15.47,15.55,15.42,15.55,1499993.0,10.65,10.705,10.6156,10.705,1499993.0
2020-11-10 10:00:00,15.56,15.67,15.53,15.61,877465.0,10.7119,10.7877,10.6913,10.7464,877465.0
2020-11-10 10:30:00,15.61,15.61,15.44,15.48,542686.0,10.7464,10.7464,10.6293,10.6569,542686.0
2020-11-10 11:00:00,15.49,15.6,15.48,15.58,523286.0,10.6637,10.7395,10.6569,10.7257,523286.0
2020-11-10 11:30:00,15.59,15.6,15.52,15.56,529859.0,10.7326,10.7395,10.6844,10.7119,529859.0
2020-11-10 12:00:00,15.55,15.6,15.55,15.56,216712.0,10.705,10.7395,10.705,10.7119,216712.0
2020-11-10 12:30:00,15.57,15.61,15.55,15.6,170103.0,10.7188,10.7464,10.705,10.7395,170103.0
2020-11-10 13:00:00,15.6,15.62,15.55,15.56,143476.0,10.7395,10.7532,10.705,10.7119,143476.0
2020-11-10 13:30:00,15.56,15.63,15.52,15.63,131558.0,10.7119,10.7601,10.6844,10.7601,131558.0
2020-11-10 14:00:00,15.63,15.63,15.57,15.6,296046.0,10.7601,10.7601,10.7188,10.7395,296046.0
2020-11-10 14:30:00,15.59,15.63,15.58,15.61,158653.0,10.7326,10.7601,10.7257,10.7464,158653.0
2020-11-10 15:00:00,15.61,15.62,15.57,15.59,452471.0,10.7464,10.7532,10.7188,10.7326,452471.0
2020-11-10 15:30:00,15.6,15.61,15.57,15.59,733654.0,10.7395,10.7464,10.7188,10.7326,733654.0
2020-11-11 09:30:00,15.6,15.61,15.48,15.57,542129.0,10.7395,10.7464,10.6569,10.7188,542129.0
2020-11-11 10:00:00,15.57,15.62,15.52,15.56,237650.0,10.7188,10.7532,10.6844,10.7119,237650.0
2020-11-11 10:30:00,15.57,15.6,15.51,15.59,219913.0,10.7188,10.7395,10.6775,10.7326,219913.0
2020-11-11 11:00:00,15.59,15.6,15.53,15.6,247878.0,10.7326,10.7395,10.6913,10.7395,247878.0
2020-11-11 11:30:00,15.6,15.64,15.54,15.58,287398.0,10.7395,10.767,10.6982,10.7257,287398.0
2020-11-11 12:00:00,15.58,15.59,15.54,15.54,115572.0,10.7257,10.7326,10.6982,10.6982,115572.0
2020-11-11 12:30:00,15.54,15.6,15.54,15.58,117720.0,10.6982,10.7395,10.6982,10.7257,117720.0
2020-11-11 13:00:00,15.58,15.59,15.56,15.58,105215.0,10.7257,10.7326,10.7119,10.7257,105215.0
2020-11-11 13:30:00,15.57,15.6,15.56,15.57,96852.0,10.7188,10.7395,10.7119,10.7188,96852.0
2020-11-11 14:00:00,15.57,15.59,15.53,15.54,123118.0,10.7188,10.7326,10.6913,10.6982,123118.0
2020-11-11 14:30:00,15.54,15.55,15.5,15.54,162888.0,10.6982,10.705,10.6706,10.6982,162888.0
2020-11-11 15:00:00,15.53,15.54,15.48,15.5,232919.0,10.6913,10.6982,10.6569,10.6706,232919.0
2020-11-11 15:30:00,15.5,15.7,15.49,15.69,2067487.0,10.6706,10.8083,10.6637,10.8014,2067487.0
2020-11-12 09:30:00,15.63,15.69,15.54,15.59,511432.0,10.7601,10.8014,10.6982,10.7326,511432.0
2020-11-12 10:00:00,15.59,15.66,15.58,15.64,227112.0,10.7326,10.7808,10.7257,10.767,227112.0
2020-11-12 10:30:00,15.65,15.75,15.63,15.74,260986.0,10.7739,10.8427,10.7601,10.8358,260986.0
2020-11-12 11:00:00,15.73,15.77,15.67,15.72,360008.0,10.829,10.8565,10.7877,10.8221,360008.0
2020-11-12 11:30:00,15.71,15.72,15.61,15.64,157843.0,10.8152,10.8221,10.7464,10.767,157843.0
2020-11-12 12:00:00,15.63,15.64,15.59,15.6,95193.0,10.7601,10.767,10.7326,10.7395,95193.0
2020-11-12 12:30:00,15.61,15.61,15.5,15.51,203168.0,10.7464,10.7464,10.6706,10.6775,203168.0
2020-11-12 13:00:00,15.5,15.51,15.47,15.48,184174.0,10.6706,10.6775,10.65,10.6569,184174.0
2020-11-12 13:30:00,15.49,15.53,15.48,15.52,241114.0,10.6637,10.6913,10.6569,10.6844,241114.0
2020-11-12 14:00:00,15.52,15.53,15.47,15.5,441827.0,10.6844,10.6913,10.65,10.6706,441827.0
2020-11-12 14:30:00,15.5,15.51,15.44,15.45,117524.0,10.6706,10.6775,10.6293,10.6362,117524.0
2020-11-12 15:00:00,15.45,15.49,15.41,15.46,193854.0,10.6362,10.6637,10.6087,10.6431,193854.0
2020-11-12 15:30:00,15.46,15.51,15.43,15.49,457545.0,10.6431,10.6775,10.6224,10.6637,457545.0
2020-11-13 09:30:00,15.71,15.77,15.69,15.75,372055.0,10.8152,10.8565,10.8014,10.8427,372055.0
2020-11-13 10:00:00,15.75,15.77,15.71,15.77,199461.0,10.8427,10.8565,10.8152,10.8565,199461.0
2020-11-13 10:30:00,15.77,15.85,15.77,15.8,303432.0,10.8565,10.9116,10.8565,10.8772,303432.0
2020-11-13 11:00:00,15.81,15.93,15.8,15.87,521650.0,10.884,10.9667,10.8772,10.9253,521650.0
2020-11-13 11:30:00,15.87,15.96,15.84,15.95,368770.0,10.9253,10.9873,10.9047,10.9804,368770.0
2020-11-13 12:00:00,15.95,15.98,15.92,15.95,137170.0,10.9804,11.0011,10.9598,10.9804,137170.0
2020-11-13 12:30:00,15.95,15.96,15.92,15.95,151019.0,10.9804,10.9873,10.9598,10.9804,151019.0
2020-11-13 13:00:00,15.95,15.96,15.92,15.92,79879.0,10.9804,10.9873,10.9598,10.9598,79879.0
2020-11-13 13:30:00,15.93,15.95,15.92,15.93,128609.0,10.9667,10.9804,10.9598,10.9667,128609.0
2020-11-13 14:00:00,15.94,16.0,15.93,15.99,196503.0,10.9735,11.0148,10.9667,11.008,196503.0
2020-11-13 14:30:00,15.99,16.0,15.98,15.99,145950.0,11.008,11.0148,11.0011,11.008,145950.0
2020-11-13 15:00:00,15.99,16.04,15.98,16.02,273683.0,11.008,11.0424,11.0011,11.0286,273683.0
2020-11-13 15:30:00,16.01,16.12,16.01,16.09,819285.0,11.0217,11.0975,11.0217,11.0768,819285.0
2020-11-16 09:30:00,16.74,16.86,16.7,16.82,1096220.0,11.5243,11.6069,11.4967,11.5794,1096220.0
2020-11-16 10:00:00,16.82,16.88,16.79,16.86,869805.0,11.5794,11.6207,11.5587,11.6069,869805.0
2020-11-16 10:30:00,16.86,16.98,16.84,16.95,446646.0,11.6069,11.6895,11.5931,11.6688,446646.0
2020-11-16 11:00:00,16.95,17.0,16.92,17.0,361529.0,11.6688,11.7033,11.6482,11.7033,361529.0
2020-11-16 11:30:00,16.99,17.0,16.9,16.91,265999.0,11.6964,11.7033,11.6344,11.6413,265999.0
2020-11-16 12:00:00,16.91,16.95,16.87,16.87,474250.0,11.6413,11.6688,11.6138,11.6138,474250.0
2020-11-16 12:30:00,16.88,16.89,16.8,16.8,391687.0,11.6207,11.6275,11.5656,11.5656,391687.0
2020-11-16 13:00:00,16.81,16.82,16.73,16.76,452361.0,11.5725,11.5794,11.5174,11.538,452361.0
2020-11-16 13:30:00,16.76,16.8,16.71,16.73,535934.0,11.538,11.5656,11.5036,11.5174,535934.0
2020-11-16 14:00:00,16.74,16.74,16.68,16.73,472026.0,11.5243,11.5243,11.483,11.5174,472026.0
2020-11-16 14:30:00,16.73,16.76,16.7,16.71,295946.0,11.5174,11.538,11.4967,11.5036,295946.0
2020-11-16 15:00:00,16.71,16.72,16.67,16.69,604949.0,11.5036,11.5105,11.4761,11.4899,604949.0
2020-11-16 15:30:00,16.7,16.78,16.69,16.75,946715.0,11.4967,11.5518,11.4899,11.5312,946715.0
2020-11-17 09:30:00,16.62,16.67,16.44,16.44,667102.0,11.4417,11.4761,11.3177,11.3177,667102.0
2020-11-17 10:00:00,16.43,16.47,16.35,16.41,374053.0,11.3109,11.3384,11.2558,11.2971,374053.0
2020-11-17 10:30:00,16.4,16.4,16.3,16.36,262706.0,11.2902,11.2902,11.2214,11.2627,262706.0
2020-11-17 11:00:00,16.36,16.44,16.33,16.41,425924.0,11.2627,11.3177,11.242,11.2971,425924.0
2020-11-17 11:30:00,16.41,16.42,16.33,16.36,355152.0,11.2971,11.304,11.242,11.2627,355152.0
2020-11-17 12:00:00,16.37,16.38,16.34,16.37,82895.0,11.2696,11.2764,11.2489,11.2696,82895.0
2020-11-17 12:30:00,16.36,16.37,16.31,16.32,135128.0,11.2627,11.2696,11.2283,11.2351,135128.0
2020-11-17 13:00:00,16.32,16.33,16.29,16.31,115184.0,11.2351,11.242,11.2145,11.2283,115184.0
2020-11-17 13:30:00,16.31,16.34,16.3,16.33,103810.0,11.2283,11.2489,11.2214,11.242,103810.0
2020-11-17 14:00:00,16.34,16.4,16.33,16.38,140969.0,11.2489,11.2902,11.242,11.2764,140969.0
2020-11-17 14:30:00,16.38,16.39,16.35,16.36,125197.0,11.2764,11.2833,11.2558,11.2627,125197.0
2020-11-17 15:00:00,16.36,16.36,16.29,16.32,190916.0,11.2627,11.2627,11.2145,11.2351,190916.0
2020-11-17 15:30:00,16.31,16.35,16.3,16.34,571337.0,11.2283,11.2558,11.2214,11.2489,571337.0
2020-11-18 09:30:00,16.35,16.43,16.34,16.42,410910.0,11.2558,11.3109,11.2489,11.304,410910.0
2020-11-18 10:00:00,16.42,16.51,16.41,16.51,331082.0,11.304,11.3659,11.2971,11.3659,331082.0
2020-11-18 10:30:00,16.51,16.51,16.4,16.41,656722.0,11.3659,11.3659,11.2902,11.2971,656722.0
2020-11-18 11:00:00,16.41,16.48,16.4,16.45,209700.0,11.2971,11.3453,11.2902,11.3246,209700.0
2020-11-18 11:30:00,16.46,16.54,16.43,16.53,220702.0,11.3315,11.3866,11.3109,11.3797,220702.0
2020-11-18 12:00:00,16.53,16.54,16.48,16.49,146901.0,11.3797,11.3866,11.3453,11.3522,146901.0
2020-11-18 12:30:00,16.48,16.51,16.47,16.48,84093.0,11.3453,11.3659,11.3384,11.3453,84093.0
2020-11-18 13:00:00,16.48,16.52,16.47,16.48,94758.0,11.3453,11.3728,11.3384,11.3453,94758.0
2020-11-18 13:30:00,16.49,16.5,16.44,16.46,113891.0,11.3522,11.3591,11.3177,11.3315,113891.0
2020-11-18 14:00:00,16.46,16.47,16.39,16.4,146192.0,11.3315,11.3384,11.2833,11.2902,146192.0
2020-11-18 14:30:00,16.39,16.44,16.38,16.42,92655.0,11.2833,11.3177,11.2764,11.304,92655.0
2020-11-18 15:00:00,16.41,16.44,16.38,16.39,137490.0,11.2971,11.3177,11.2764,11.2833,137490.0
2020-11-18 15:30:00,16.39,16.4,16.31,16.31,278783.0,11.2833,11.2902,11.2283,11.2283,278783.0
2020-11-19 09:30:00,16.22,16.31,16.17,16.3,303238.0,11.1663,11.2283,11.1319,11.2214,303238.0
2020-11-19 10:00:00,16.3,16.31,16.18,16.21,166998.0,11.2214,11.2283,11.1388,11.1594,166998.0
2020-11-19 10:30:00,16.21,16.22,16.17,16.18,497334.0,11.1594,11.1663,11.1319,11.1388,497334.0
2020-11-19 11:00:00,16.19,16.22,16.17,16.18,149274.0,11.1456,11.1663,11.1319,11.1388,149274.0
2020-11-19 11:30:00,16.18,16.21,16.17,16.2,161131.0,11.1388,11.1594,11.1319,11.1525,161131.0
2020-11-19 12:00:00,16.21,16.26,16.2,16.23,123950.0,11.1594,11.1938,11.1525,11.1732,123950.0
2020-11-19 12:30:00,16.24,16.26,16.19,16.21,138881.0,11.1801,11.1938,11.1456,11.1594,138881.0
2020-11-19 13:00:00,16.22,16.28,16.22,16.26,103304.0,11.1663,11.2076,11.1663,11.1938,103304.0
2020-11-19 13:30:00,16.26,16.28,16.25,16.27,86296.0,11.1938,11.2076,11.1869,11.2007,86296.0
2020-11-19 14:00:00,16.27,16.32,16.26,16.31,165450.0,11.2007,11.2351,11.1938,11.2283,165450.0
2020-11-19 14:30:00,16.32,16.34,16.28,16.29,165653.0,11.2351,11.2489,11.2076,11.2145,165653.0
2020-11-19 15:00:00,16.29,16.3,16.28,16.3,170858.0,11.2145,11.2214,11.2076,11.2214,170858.0
2020-11-19 15:30:00,16.3,16.35,16.29,16.34,280975.0,11.2214,11.2558,11.2145,11.2489,280975.0
2020-11-20 09:30:00,16.4,16.46,16.37,16.39,248683.0,11.2902,11.3315,11.2696,11.2833,248683.0
2020-11-20 10:00:00,16.4,16.41,16.34,16.41,221245.0,11.2902,11.2971,11.2489,11.2971,221245.0
2020-11-20 10:30:00,16.41,16.46,16.39,16.42,201855.0,11.2971,11.3315,11.2833,11.304,201855.0
2020-11-20 11:00:00,16.41,16.47,16.41,16.46,188216.0,11.2971,11.3384,11.2971,11.3315,188216.0
2020-11-20 11:30:00,16.46,16.5,16.44,16.5,161400.0,11.3315,11.3591,11.3177,11.3591,161400.0
2020-11-20 12:00:00,16.49,16.5,16.45,16.46,80069.0,11.3522,11.3591,11.3246,11.3315,80069.0
2020-11-20 12:30:00,16.46,16.46,16.41,16.43,76614.0,11.3315,11.3315,11.2971,11.3109,76614.0
2020-11-20 13:00:00,16.43,16.46,16.42,16.45,85162.0,11.3109,11.3315,11.304,11.3246,85162.0
2020-11-20 13:30:00,16.46,16.54,16.45,16.53,294211.0,11.3315,11.3866,11.3246,11.3797,294211.0
2020-11-20 14:00:00,16.53,16.55,16.5,16.54,261937.0,11.3797,11.3935,11.3591,11.3866,261937.0
2020-11-20 14:30:00,16.54,16.56,16.53,16.54,162190.0,11.3866,11.4004,11.3797,11.3866,162190.0
2020-11-20 15:00:00,16.54,16.55,16.48,16.51,213066.0,11.3866,11.3935,11.3453,11.3659,213066.0
2020-11-20 15:30:00,16.51,16.53,16.46,16.48,429255.0,11.3659,11.3797,11.3315,11.3453,429255.0
2020-11-23 09:30:00,16.46,16.5,16.4,16.44,330485.0,11.3315,11.3591,11.2902,11.3177,330485.0
2020-11-23 10:00:00,16.44,16.48,16.4,16.44,99668.0,11.3177,11.3453,11.2902,11.3177,99668.0
2020-11-23 10:30:00,16.45,16.48,16.38,16.39,159615.0,11.3246,11.3453,11.2764,11.2833,159615.0
2020-11-23 11:00:00,16.4,16.41,16.28,16.32,252110.0,11.2902,11.2971,11.2076,11.2351,252110.0
2020-11-23 11:30:00,16.33,16.4,16.32,16.38,159687.0,11.242,11.2902,11.2351,11.2764,159687.0
2020-11-23 12:00:00,16.39,16.4,16.34,16.37,78814.0,11.2833,11.2902,11.2489,11.2696,78814.0
2020-11-23 12:30:00,16.37,16.38,16.35,16.36,64514.0,11.2696,11.2764,11.2558,11.2627,64514.0
2020-11-23 13:00:00,16.36,16.37,16.31,16.32,99003.0,11.2627,11.2696,11.2283,11.2351,99003.0
2020-11-23 13:30:00,16.32,16.38,16.31,16.36,275782.0,11.2351,11.2764,11.2283,11.2627,275782.0
2020-11-23 14:00:00,16.37,16.38,16.34,16.36,106093.0,11.2696,11.2764,11.2489,11.2627,106093.0
2020-11-23 14:30:00,16.36,16.43,16.35,16.43,62640.0,11.2627,11.3109,11.2558,11.3109,62640.0
2020-11-23 15:00:00,16.43,16.46,16.41,16.43,103949.0,11.3109,11.3315,11.2971,11.3109,103949.0
2020-11-23 15:30:00,16.43,16.44,16.35,16.4,542843.0,11.3109,11.3177,11.2558,11.2902,542843.0
2020-11-24 09:30:00,16.66,16.76,16.65,16.75,441633.0,11.4692,11.538,11.4623,11.5312,441633.0
2020-11-24 10:00:00,16.75,16.78,16.7,16.77,172222.0,11.5312,11.5518,11.4967,11.5449,172222.0
2020-11-24 10:30:00,16.77,16.82,16.75,16.78,137903.0,11.5449,11.5794,11.5312,11.5518,137903.0
2020-11-24 11:00:00,16.79,16.84,16.78,16.82,169741.0,11.5587,11.5931,11.5518,11.5794,169741.0
2020-11-24 11:30:00,16.82,16.9,16.81,16.87,186704.0,11.5794,11.6344,11.5725,11.6138,186704.0
2020-11-24 12:00:00,16.87,16.9,16.85,16.88,99961.0,11.6138,11.6344,11.6,11.6207,99961.0
2020-11-24 12:30:00,16.88,16.92,16.88,16.92,106938.0,11.6207,11.6482,11.6207,11.6482,106938.0
2020-11-24 13:00:00,16.91,16.93,16.87,16.88,129302.0,11.6413,11.6551,11.6138,11.6207,129302.0
2020-11-24 13:30:00,16.89,16.94,16.88,16.9,109352.0,11.6275,11.662,11.6207,11.6344,109352.0
2020-11-24 14:00:00,16.89,16.91,16.88,16.88,72389.0,11.6275,11.6413,11.6207,11.6207,72389.0
2020-11-24 14:30:00,16.88,16.91,16.87,16.9,142732.0,11.6207,11.6413,11.6138,11.6344,142732.0
2020-11-24 15:00:00,16.9,16.91,16.87,16.89,131640.0,11.6344,11.6413,11.6138,11.6275,131640.0
2020-11-24 15:30:00,16.88,16.89,16.85,16.86,295458.0,11.6207,11.6275,11.6,11.6069,295458.0
2020-11-25 09:30:00,16.81,16.83,16.74,16.78,437979.0,11.5725,11.5862,11.5243,11.5518,437979.0
2020-11-25 10:00:00,16.79,16.81,16.76,16.79,187522.0,11.5587,11.5725,11.538,11.5587,187522.0
2020-11-25 10:30:00,16.8,16.82,16.72,16.73,227474.0,11.5656,11.5794,11.5105,11.5174,227474.0
2020-11-25 11:00:00,16.73,16.79,16.72,16.76,136818.0,11.5174,11.5587,11.5105,11.538,136818.0
2020-11-25 11:30:00,16.76,16.79,16.73,16.76,139912.0,11.538,11.5587,11.5174,11.538,139912.0
2020-11-25 12:00:00,16.76,16.78,16.73,16.74,73894.0,11.538,11.5518,11.5174,11.5243,73894.0
2020-11-25 12:30:00,16.73,16.75,16.72,16.73,76973.0,11.5174,11.5312,11.5105,11.5174,76973.0
2020-11-25 13:00:00,16.74,16.76,16.73,16.75,96885.0,11.5243,11.538,11.5174,11.5312,96885.0
2020-11-25 13:30:00,16.75,16.76,16.7,16.73,289108.0,11.5312,11.538,11.4967,11.5174,289108.0
2020-11-25 14:00:00,16.72,16.74,16.7,16.73,97426.0,11.5105,11.5243,11.4967,11.5174,97426.0
2020-11-25 14:30:00,16.72,16.76,16.71,16.74,135880.0,11.5105,11.538,11.5036,11.5243,135880.0
2020-11-25 15:00:00,16.74,16.76,16.71,16.75,158618.0,11.5243,11.538,11.5036,11.5312,158618.0
2020-11-25 15:30:00,16.75,16.77,16.74,16.75,253084.0,11.5312,11.5449,11.5243,11.5312,253084.0
2020-11-27 09:30:00,16.78,16.83,16.75,16.8,604983.0,11.5518,11.5862,11.5312,11.5656,604983.0
2020-11-27 10:00:00,16.8,16.83,16.76,16.79,281254.0,11.5656,11.5862,11.538,11.5587,281254.0
2020-11-27 10:30:00,16.78,16.79,16.74,16.78,148588.0,11.5518,11.5587,11.5243,11.5518,148588.0
2020-11-27 11:00:00,16.77,16.82,16.77,16.82,188100.0,11.5449,11.5794,11.5449,11.5794,188100.0
2020-11-27 11:30:00,16.82,16.87,16.75,16.82,375563.0,11.5794,11.6138,11.5312,11.5794,375563.0
2020-11-27 12:00:00,16.82,16.82,16.78,16.79,94870.0,11.5794,11.5794,11.5518,11.5587,94870.0
2020-11-27 12:30:00,16.78,16.86,16.78,16.86,219039.0,11.5518,11.6069,11.5518,11.6069,219039.0
2020-11-30 09:30:00,16.76,16.8,16.72,16.79,290513.0,11.538,11.5656,11.5105,11.5587,290513.0
2020-11-30 10:00:00,16.79,16.81,16.74,16.76,197221.0,11.5587,11.5725,11.5243,11.538,197221.0
2020-11-30 10:30:00,16.75,16.76,16.68,16.74,163404.0,11.5312,11.538,11.483,11.5243,163404.0
2020-11-30 11:00:00,16.73,16.77,16.64,16.64,222231.0,11.5174,11.5449,11.4554,11.4554,222231.0
2020-11-30 11:30:00,16.65,16.67,16.58,16.6,350283.0,11.4623,11.4761,11.4141,11.4279,350283.0
2020-11-30 12:00:00,16.6,16.64,16.58,16.63,125523.0,11.4279,11.4554,11.4141,11.4485,125523.0
2020-11-30 12:30:00,16.63,16.7,16.62,16.68,167043.0,11.4485,11.4967,11.4417,11.483,167043.0
2020-11-30 13:00:00,16.69,16.7,16.67,16.7,124923.0,11.4899,11.4967,11.4761,11.4967,124923.0
2020-11-30 13:30:00,16.69,16.69,16.65,16.66,127314.0,11.4899,11.4899,11.4623,11.4692,127314.0
2020-11-30 14:00:00,16.65,16.65,16.59,16.6,115469.0,11.4623,11.4623,11.421,11.4279,115469.0
2020-11-30 14:30:00,16.6,16.65,16.58,16.63,109887.0,11.4279,11.4623,11.4141,11.4485,109887.0
2020-11-30 15:00:00,16.64,16.64,16.58,16.6,132096.0,11.4554,11.4554,11.4141,11.4279,132096.0
2020-11-30 15:30:00,16.6,16.61,16.56,16.58,335750.0,11.4279,11.4348,11.4004,11.4141,335750.0
2020-12-01 09:30:00,16.77,16.85,16.76,16.82,464197.0,11.5449,11.6,11.538,11.5794,464197.0
2020-12-01 10:00:00,16.82,16.83,16.79,16.82,310905.0,11.5794,11.5862,11.5587,11.5794,310905.0
2020-12-01 10:30:00,16.83,16.91,16.81,16.9,412754.0,11.5862,11.6413,11.5725,11.6344,412754.0
2020-12-01 11:00:00,16.9,16.96,16.88,16.93,274289.0,11.6344,11.6757,11.6207,11.6551,274289.0
2020-12-01 11:30:00,16.93,16.95,16.84,16.85,247610.0,11.6551,11.6688,11.5931,11.6,247610.0
2020-12-01 12:00:00,16.84,16.89,16.83,16.89,131863.0,11.5931,11.6275,11.5862,11.6275,131863.0
2020-12-01 12:30:00,16.88,16.89,16.86,16.86,77584.0,11.6207,11.6275,11.6069,11.6069,77584.0
2020-12-01 13:00:00,16.87,16.87,16.83,16.84,135671.0,11.6138,11.6138,11.5862,11.5931,135671.0
2020-12-01 13:30:00,16.85,16.87,16.83,16.86,79339.0,11.6,11.6138,11.5862,11.6069,79339.0
2020-12-01 14:00:00,16.86,16.88,16.83,16.86,112143.0,11.6069,11.6207,11.5862,11.6069,112143.0
2020-12-01 14:30:00,16.86,16.87,16.83,16.83,202347.0,11.6069,11.6138,11.5862,11.5862,202347.0
2020-12-01 15:00:00,16.83,16.83,16.78,16.82,142652.0,11.5862,11.5862,11.5518,11.5794,142652.0
2020-12-01 15:30:00,16.82,16.87,16.8,16.85,676629.0,11.5794,11.6138,11.5656,11.6,676629.0
2020-12-02 09:30:00,16.76,16.96,16.76,16.96,462265.0,11.538,11.6757,11.538,11.6757,462265.0
2020-12-02 10:00:00,16.96,16.99,16.89,16.93,755803.0,11.6757,11.6964,11.6275,11.6551,755803.0
2020-12-02 10:30:00,16.93,16.98,16.92,16.97,484618.0,11.6551,11.6895,11.6482,11.6826,484618.0
2020-12-02 11:00:00,16.97,17.06,16.96,17.05,567526.0,11.6826,11.7446,11.6757,11.7377,567526.0
2020-12-02 11:30:00,17.04,17.06,17.03,17.04,623358.0,11.7308,11.7446,11.7239,11.7308,623358.0
2020-12-02 12:00:00,17.04,17.05,17.01,17.03,161163.0,11.7308,11.7377,11.7102,11.7239,161163.0
2020-12-02 12:30:00,17.03,17.03,17.0,17.01,177522.0,11.7239,11.7239,11.7033,11.7102,177522.0
2020-12-02 13:00:00,17.01,17.02,16.98,16.98,143455.0,11.7102,11.717,11.6895,11.6895,143455.0
2020-12-02 13:30:00,16.98,16.99,16.96,16.97,265882.0,11.6895,11.6964,11.6757,11.6826,265882.0
2020-12-02 14:00:00,16.96,16.98,16.95,16.98,173885.0,11.6757,11.6895,11.6688,11.6895,173885.0
2020-12-02 14:30:00,16.98,17.0,16.95,17.0,298782.0,11.6895,11.7033,11.6688,11.7033,298782.0
2020-12-02 15:00:00,17.0,17.04,16.99,17.02,181935.0,11.7033,11.7308,11.6964,11.717,181935.0
2020-12-02 15:30:00,17.02,17.05,17.0,17.05,364468.0,11.717,11.7377,11.7033,11.7377,364468.0
2020-12-03 09:30:00,17.19,17.21,17.09,17.1,519395.0,11.8341,11.8478,11.7652,11.7721,519395.0
2020-12-03 10:00:00,17.11,17.14,17.09,17.12,583205.0,11.779,11.7996,11.7652,11.7859,583205.0
2020-12-03 10:30:00,17.12,17.2,17.1,17.19,679361.0,11.7859,11.841,11.7721,11.8341,679361.0
2020-12-03 11:00:00,17.2,17.22,17.16,17.21,209335.0,11.841,11.8547,11.8134,11.8478,209335.0
2020-12-03 11:30:00,17.2,17.24,17.18,17.19,219523.0,11.841,11.8685,11.8272,11.8341,219523.0
2020-12-03 12:00:00,17.18,17.2,17.15,17.18,167470.0,11.8272,11.841,11.8065,11.8272,167470.0
2020-12-03 12:30:00,17.19,17.19,17.15,17.16,170235.0,11.8341,11.8341,11.8065,11.8134,170235.0
2020-12-03 13:00:00,17.16,17.18,17.14,17.14,106012.0,11.8134,11.8272,11.7996,11.7996,106012.0
2020-12-03 13:30:00,17.14,17.16,17.11,17.11,90079.0,11.7996,11.8134,11.779,11.779,90079.0
2020-12-03 14:00:00,17.12,17.21,17.11,17.2,151556.0,11.7859,11.8478,11.779,11.841,151556.0
2020-12-03 14:30:00,17.2,17.21,17.18,17.19,213461.0,11.841,11.8478,11.8272,11.8341,213461.0
2020-12-03 15:00:00,17.18,17.21,17.17,17.2,272392.0,11.8272,11.8478,11.8203,11.841,272392.0
2020-12-03 15:30:00,17.2,17.2,17.08,17.13,323754.0,11.841,11.841,11.7583,11.7928,323754.0
2020-12-04 09:30:00,17.48,17.66,17.47,17.61,392934.0,12.0337,12.1576,12.0268,12.1232,392934.0
2020-12-04 10:00:00,17.61,17.65,17.56,17.56,576639.0,12.1232,12.1507,12.0888,12.0888,576639.0
2020-12-04 10:30:00,17.56,17.63,17.54,17.61,341086.0,12.0888,12.137,12.075,12.1232,341086.0
2020-12-04 11:00:00,17.61,17.66,17.58,17.65,418453.0,12.1232,12.1576,12.1026,12.1507,418453.0
2020-12-04 11:30:00,17.64,17.67,17.61,17.64,208720.0,12.1439,12.1645,12.1232,12.1439,208720.0
2020-12-04 12:00:00,17.64,17.65,17.6,17.61,147996.0,12.1439,12.1507,12.1163,12.1232,147996.0
2020-12-04 12:30:00,17.61,17.63,17.59,17.63,128464.0,12.1232,12.137,12.1094,12.137,128464.0
2020-12-04 13:00:00,17.63,17.65,17.58,17.58,118598.0,12.137,12.1507,12.1026,12.1026,118598.0
2020-12-04 13:30:00,17.59,17.59,17.54,17.55,180390.0,12.1094,12.1094,12.075,12.0819,180390.0
2020-12-04 14:00:00,17.55,17.56,17.49,17.51,323314.0,12.0819,12.0888,12.0406,12.0544,323314.0
2020-12-04 14:30:00,17.51,17.57,17.5,17.55,170535.0,12.0544,12.0957,12.0475,12.0819,170535.0
2020-12-04 15:00:00,17.56,17.56,17.51,17.52,321494.0,12.0888,12.0888,12.0544,12.0613,321494.0
2020-12-04 15:30:00,17.53,17.55,17.51,17.55,612795.0,12.0681,12.0819,12.0544,12.0819,612795.0
2020-12-07 09:30:00,17.76,17.77,17.66,17.71,369323.0,12.2265,12.2334,12.1576,12.1921,369323.0
2020-12-07 10:00:00,17.71,17.72,17.61,17.63,149275.0,12.1921,12.1989,12.1232,12.137,149275.0
2020-12-07 10:30:00,17.63,17.65,17.61,17.64,224648.0,12.137,12.1507,12.1232,12.1439,224648.0
2020-12-07 11:00:00,17.65,17.73,17.64,17.71,257625.0,12.1507,12.2058,12.1439,12.1921,257625.0
2020-12-07 11:30:00,17.71,17.73,17.68,17.71,133514.0,12.1921,12.2058,12.1714,12.1921,133514.0
2020-12-07 12:00:00,17.71,17.74,17.69,17.73,146586.0,12.1921,12.2127,12.1783,12.2058,146586.0
2020-12-07 12:30:00,17.73,17.77,17.73,17.75,209860.0,12.2058,12.2334,12.2058,12.2196,209860.0
2020-12-07 13:00:00,17.75,17.76,17.68,17.74,136534.0,12.2196,12.2265,12.1714,12.2127,136534.0
2020-12-07 13:30:00,17.74,17.74,17.69,17.7,129623.0,12.2127,12.2127,12.1783,12.1852,129623.0
2020-12-07 14:00:00,17.7,17.74,17.69,17.74,108962.0,12.1852,12.2127,12.1783,12.2127,108962.0
2020-12-07 14:30:00,17.74,17.77,17.73,17.76,134216.0,12.2127,12.2334,12.2058,12.2265,134216.0
2020-12-07 15:00:00,17.76,17.77,17.74,17.77,214324.0,12.2265,12.2334,12.2127,12.2334,214324.0
2020-12-07 15:30:00,17.77,17.81,17.76,17.8,723911.0,12.2334,12.2609,12.2265,12.254,723911.0
2020-12-08 09:30:00,17.49,17.58,17.45,17.47,657284.0,12.0406,12.1026,12.0131,12.0268,657284.0
2020-12-08 10:00:00,17.48,17.49,17.42,17.48,442753.0,12.0337,12.0406,11.9924,12.0337,442753.0
2020-12-08 10:30:00,17.48,17.55,17.47,17.54,274237.0,12.0337,12.0819,12.0268,12.075,274237.0
2020-12-08 11:00:00,17.55,17.59,17.54,17.55,189117.0,12.0819,12.1094,12.075,12.0819,189117.0
2020-12-08 11:30:00,17.56,17.56,17.5,17.5,131336.0,12.0888,12.0888,12.0475,12.0475,131336.0
2020-12-08 12:00:00,17.5,17.51,17.48,17.48,151482.0,12.0475,12.0544,12.0337,12.0337,151482.0
2020-12-08 12:30:00,17.49,17.5,17.47,17.47,134742.0,12.0406,12.0475,12.0268,12.0268,134742.0
2020-12-08 13:00:00,17.48,17.5,17.47,17.48,123834.0,12.0337,12.0475,12.0268,12.0337,123834.0
2020-12-08 13:30:00,17.48,17.49,17.45,17.46,174049.0,12.0337,12.0406,12.0131,12.0199,174049.0
2020-12-08 14:00:00,17.46,17.49,17.45,17.48,149461.0,12.0199,12.0406,12.0131,12.0337,149461.0
2020-12-08 14:30:00,17.48,17.49,17.46,17.49,176291.0,12.0337,12.0406,12.0199,12.0406,176291.0
2020-12-08 15:00:00,17.48,17.51,17.48,17.51,207276.0,12.0337,12.0544,12.0337,12.0544,207276.0
2020-12-08 15:30:00,17.51,17.52,17.49,17.52,316272.0,12.0544,12.0613,12.0406,12.0613,316272.0
2020-12-09 09:30:00,17.93,18.01,17.93,17.94,494563.0,12.3435,12.3986,12.3435,12.3504,494563.0
2020-12-09 10:00:00,17.95,18.05,17.94,18.0,578923.0,12.3573,12.4261,12.3504,12.3917,578923.0
2020-12-09 10:30:00,18.0,18.0,17.89,17.91,663659.0,12.3917,12.3917,12.316,12.3297,663659.0
2020-12-09 11:00:00,17.91,17.92,17.83,17.84,694248.0,12.3297,12.3366,12.2747,12.2815,694248.0
2020-12-09 11:30:00,17.85,17.85,17.76,17.79,329971.0,12.2884,12.2884,12.2265,12.2471,329971.0
2020-12-09 12:00:00,17.8,17.81,17.77,17.81,250181.0,12.254,12.2609,12.2334,12.2609,250181.0
2020-12-09 12:30:00,17.8,17.89,17.8,17.89,235418.0,12.254,12.316,12.254,12.316,235418.0
2020-12-09 13:00:00,17.89,17.89,17.86,17.87,174818.0,12.316,12.316,12.2953,12.3022,174818.0
2020-12-09 13:30:00,17.87,17.87,17.8,17.8,161904.0,12.3022,12.3022,12.254,12.254,161904.0
2020-12-09 14:00:00,17.81,17.89,17.8,17.88,194009.0,12.2609,12.316,12.254,12.3091,194009.0
2020-12-09 14:30:00,17.89,17.89,17.87,17.87,152186.0,12.316,12.316,12.3022,12.3022,152186.0
2020-12-09 15:00:00,17.88,17.88,17.82,17.84,183414.0,12.3091,12.3091,12.2678,12.2815,183414.0
2020-12-09 15:30:00,17.84,17.89,17.82,17.87,403970.0,12.2815,12.316,12.2678,12.3022,403970.0
2020-12-10 09:30:00,17.76,17.88,17.73,17.88,482704.0,12.2265,12.3091,12.2058,12.3091,482704.0
2020-12-10 10:00:00,17.89,17.92,17.86,17.9,272805.0,12.316,12.3366,12.2953,12.3229,272805.0
2020-12-10 10:30:00,17.89,17.9,17.83,17.86,245998.0,12.316,12.3229,12.2747,12.2953,245998.0
2020-12-10 11:00:00,17.87,17.95,17.86,17.91,222590.0,12.3022,12.3573,12.2953,12.3297,222590.0
2020-12-10 11:30:00,17.91,17.92,17.78,17.8,106953.0,12.3297,12.3366,12.2402,12.254,106953.0
2020-12-10 12:00:00,17.8,17.86,17.8,17.85,67704.0,12.254,12.2953,12.254,12.2884,67704.0
2020-12-10 12:30:00,17.85,17.86,17.79,17.8,109831.0,12.2884,12.2953,12.2471,12.254,109831.0
2020-12-10 13:00:00,17.8,17.81,17.77,17.79,78110.0,12.254,12.2609,12.2334,12.2471,78110.0
2020-12-10 13:30:00,17.79,17.8,17.74,17.75,144856.0,12.2471,12.254,12.2127,12.2196,144856.0
2020-12-10 14:00:00,17.75,17.76,17.7,17.71,199301.0,12.2196,12.2265,12.1852,12.1921,199301.0
2020-12-10 14:30:00,17.72,17.76,17.71,17.75,119554.0,12.1989,12.2265,12.1921,12.2196,119554.0
2020-12-10 15:00:00,17.76,17.81,17.75,17.81,132122.0,12.2265,12.2609,12.2196,12.2609,132122.0
2020-12-10 15:30:00,17.8,17.83,17.79,17.8,342902.0,12.254,12.2747,12.2471,12.254,342902.0
2020-12-11 09:30:00,17.55,17.58,17.5,17.55,283539.0,12.0819,12.1026,12.0475,12.0819,283539.0
2020-12-11 10:00:00,17.55,17.62,17.53,17.58,403000.0,12.0819,12.1301,12.0681,12.1026,403000.0
2020-12-11 10:30:00,17.58,17.6,17.42,17.42,781278.0,12.1026,12.1163,11.9924,11.9924,781278.0
2020-12-11 11:00:00,17.42,17.43,17.31,17.34,530501.0,11.9924,11.9993,11.9167,11.9373,530501.0
2020-12-11 11:30:00,17.33,17.37,17.32,17.35,317506.0,11.9304,11.958,11.9236,11.9442,317506.0
2020-12-11 12:00:00,17.36,17.38,17.33,17.37,109103.0,11.9511,11.9649,11.9304,11.958,109103.0
2020-12-11 12:30:00,17.36,17.39,17.33,17.38,77619.0,11.9511,11.9718,11.9304,11.9649,77619.0
2020-12-11 13:00:00,17.39,17.39,17.36,17.38,80026.0,11.9718,11.9718,11.9511,11.9649,80026.0
2020-12-11 13:30:00,17.38,17.4,17.31,17.31,287565.0,11.9649,11.9786,11.9167,11.9167,287565.0
2020-12-11 14:00:00,17.32,17.33,17.25,17.27,519783.0,11.9236,11.9304,11.8754,11.8891,519783.0
2020-12-11 14:30:00,17.27,17.3,17.26,17.29,206557.0,11.8891,11.9098,11.8823,11.9029,206557.0
2020-12-11 15:00:00,17.29,17.3,17.26,17.29,398391.0,11.9029,11.9098,11.8823,11.9029,398391.0
2020-12-11 15:30:00,17.29,17.29,17.2,17.21,943336.0,11.9029,11.9029,11.841,11.8478,943336.0
2020-12-14 09:30:00,17.82,17.82,17.71,17.75,780966.0,12.2678,12.2678,12.1921,12.2196,780966.0
2020-12-14 10:00:00,17.74,17.75,17.65,17.7,379590.0,12.2127,12.2196,12.1507,12.1852,379590.0
2020-12-14 10:30:00,17.7,17.72,17.58,17.58,525189.0,12.1852,12.1989,12.1026,12.1026,525189.0
2020-12-14 11:00:00,17.58,17.61,17.49,17.5,369037.0,12.1026,12.1232,12.0406,12.0475,369037.0
2020-12-14 11:30:00,17.49,17.53,17.47,17.48,208632.0,12.0406,12.0681,12.0268,12.0337,208632.0
2020-12-14 12:00:00,17.48,17.53,17.47,17.52,186468.0,12.0337,12.0681,12.0268,12.0613,186468.0
2020-12-14 12:30:00,17.52,17.52,17.45,17.46,192191.0,12.0613,12.0613,12.0131,12.0199,192191.0
2020-12-14 13:00:00,17.46,17.48,17.45,17.46,94338.0,12.0199,12.0337,12.0131,12.0199,94338.0
2020-12-14 13:30:00,17.46,17.47,17.43,17.46,135566.0,12.0199,12.0268,11.9993,12.0199,135566.0
2020-12-14 14:00:00,17.46,17.46,17.42,17.43,214698.0,12.0199,12.0199,11.9924,11.9993,214698.0
2020-12-14 14:30:00,17.43,17.44,17.4,17.44,216885.0,11.9993,12.0062,11.9786,12.0062,216885.0
2020-12-14 15:00:00,17.44,17.44,17.42,17.43,268133.0,12.0062,12.0062,11.9924,11.9993,268133.0
2020-12-14 15:30:00,17.43,17.44,17.33,17.34,940895.0,11.9993,12.0062,11.9304,11.9373,940895.0
2020-12-15 09:30:00,17.61,17.61,17.42,17.43,414003.0,12.1232,12.1232,11.9924,11.9993,414003.0
2020-12-15 10:00:00,17.43,17.5,17.42,17.45,213036.0,11.9993,12.0475,11.9924,12.0131,213036.0
2020-12-15 10:30:00,17.44,17.46,17.35,17.41,867940.0,12.0062,12.0199,11.9442,11.9855,867940.0
2020-12-15 11:00:00,17.41,17.48,17.39,17.46,1232144.0,11.9855,12.0337,11.9718,12.0199,1232144.0
2020-12-15 11:30:00,17.45,17.51,17.44,17.48,213850.0,12.0131,12.0544,12.0062,12.0337,213850.0
2020-12-15 12:00:00,17.49,17.5,17.45,17.46,99104.0,12.0406,12.0475,12.0131,12.0199,99104.0
2020-12-15 12:30:00,17.46,17.5,17.44,17.49,149771.0,12.0199,12.0475,12.0062,12.0406,149771.0
2020-12-15 13:00:00,17.48,17.5,17.47,17.48,392529.0,12.0337,12.0475,12.0268,12.0337,392529.0
2020-12-15 13:30:00,17.48,17.5,17.46,17.49,103853.0,12.0337,12.0475,12.0199,12.0406,103853.0
2020-12-15 14:00:00,17.49,17.51,17.48,17.49,176664.0,12.0406,12.0544,12.0337,12.0406,176664.0
2020-12-15 14:30:00,17.49,17.52,17.48,17.51,138057.0,12.0406,12.0613,12.0337,12.0544,138057.0
2020-12-15 15:00:00,17.51,17.55,17.5,17.55,138131.0,12.0544,12.0819,12.0475,12.0819,138131.0
2020-12-15 15:30:00,17.55,17.57,17.54,17.56,382915.0,12.0819,12.0957,12.075,12.0888,382915.0
2020-12-16 09:30:00,17.72,17.73,17.56,17.64,871477.0,12.1989,12.2058,12.0888,12.1439,871477.0
2020-12-16 10:00:00,17.64,17.67,17.57,17.65,428708.0,12.1439,12.1645,12.0957,12.1507,428708.0
2020-12-16 10:30:00,17.65,17.72,17.64,17.7,426936.0,12.1507,12.1989,12.1439,12.1852,426936.0
2020-12-16 11:00:00,17.7,17.74,17.67,17.68,216611.0,12.1852,12.2127,12.1645,12.1714,216611.0
2020-12-16 11:30:00,17.68,17.69,17.61,17.64,187824.0,12.1714,12.1783,12.1232,12.1439,187824.0
2020-12-16 12:00:00,17.64,17.67,17.63,17.64,98109.0,12.1439,12.1645,12.137,12.1439,98109.0
2020-12-16 12:30:00,17.64,17.66,17.61,17.62,155079.0,12.1439,12.1576,12.1232,12.1301,155079.0
2020-12-16 13:00:00,17.63,17.64,17.58,17.58,173211.0,12.137,12.1439,12.1026,12.1026,173211.0
2020-12-16 13:30:00,17.58,17.64,17.57,17.62,363012.0,12.1026,12.1439,12.0957,12.1301,363012.0
2020-12-16 14:00:00,17.63,17.64,17.57,17.6,155552.0,12.137,12.1439,12.0957,12.1163,155552.0
2020-12-16 14:30:00,17.6,17.64,17.59,17.61,164194.0,12.1163,12.1439,12.1094,12.1232,164194.0
2020-12-16 15:00:00,17.62,17.64,17.6,17.62,234592.0,12.1301,12.1439,12.1163,12.1301,234592.0
2020-12-16 15:30:00,17.63,17.64,17.61,17.62,465086.0,12.137,12.1439,12.1232,12.1301,465086.0
2020-12-17 09:30:00,17.16,17.19,17.09,17.12,567832.0,12.1808,12.2021,12.1311,12.1524,567832.0
2020-12-17 10:00:00,17.12,17.13,17.08,17.13,256280.0,12.1524,12.1595,12.1241,12.1595,256280.0
2020-12-17 10:30:00,17.12,17.13,17.06,17.07,373294.0,12.1524,12.1595,12.1099,12.117,373294.0
2020-12-17 11:00:00,17.07,17.15,17.03,17.14,321950.0,12.117,12.1737,12.0886,12.1666,321950.0
2020-12-17 11:30:00,17.14,17.15,17.04,17.07,288207.0,12.1666,12.1737,12.0957,12.117,288207.0
2020-12-17 12:00:00,17.06,17.07,17.04,17.05,145757.0,12.1099,12.117,12.0957,12.1028,145757.0
2020-12-17 12:30:00,17.05,17.09,17.04,17.07,164537.0,12.1028,12.1311,12.0957,12.117,164537.0
2020-12-17 13:00:00,17.07,17.11,17.06,17.1,125118.0,12.117,12.1453,12.1099,12.1382,125118.0
2020-12-17 13:30:00,17.1,17.1,17.07,17.09,87454.0,12.1382,12.1382,12.117,12.1311,87454.0
2020-12-17 14:00:00,17.09,17.12,17.08,17.12,164741.0,12.1311,12.1524,12.1241,12.1524,164741.0
2020-12-17 14:30:00,17.12,17.13,17.11,17.13,239192.0,12.1524,12.1595,12.1453,12.1595,239192.0
2020-12-17 15:00:00,17.13,17.19,17.12,17.18,493233.0,12.1595,12.2021,12.1524,12.195,493233.0
2020-12-17 15:30:00,17.18,17.18,17.11,17.12,943792.0,12.195,12.195,12.1453,12.1524,943792.0
2020-12-18 09:30:00,17.07,17.1,17.03,17.04,1142881.0,12.117,12.1382,12.0886,12.0957,1142881.0
2020-12-18 10:00:00,17.05,17.08,17.03,17.05,622125.0,12.1028,12.1241,12.0886,12.1028,622125.0
2020-12-18 10:30:00,17.06,17.09,17.04,17.05,493743.0,12.1099,12.1311,12.0957,12.1028,493743.0
2020-12-18 11:00:00,17.05,17.11,17.04,17.1,305158.0,12.1028,12.1453,12.0957,12.1382,305158.0
2020-12-18 11:30:00,17.1,17.12,17.05,17.11,201705.0,12.1382,12.1524,12.1028,12.1453,201705.0
2020-12-18 12:00:00,17.11,17.13,17.1,17.12,131183.0,12.1453,12.1595,12.1382,12.1524,131183.0
2020-12-18 12:30:00,17.12,17.14,17.08,17.1,203250.0,12.1524,12.1666,12.1241,12.1382,203250.0
2020-12-18 13:00:00,17.1,17.11,17.06,17.09,174023.0,12.1382,12.1453,12.1099,12.1311,174023.0
2020-12-18 13:30:00,17.09,17.09,17.04,17.06,239073.0,12.1311,12.1311,12.0957,12.1099,239073.0
2020-12-18 14:00:00,17.06,17.09,17.04,17.09,253492.0,12.1099,12.1311,12.0957,12.1311,253492.0
2020-12-18 14:30:00,17.09,17.09,17.05,17.09,185665.0,12.1311,12.1311,12.1028,12.1311,185665.0
2020-12-18 15:00:00,17.09,17.1,17.04,17.1,453494.0,12.1311,12.1382,12.0957,12.1382,453494.0
2020-12-18 15:30:00,17.09,17.19,17.05,17.16,1186919.0,12.1311,12.2021,12.1028,12.1808,1186919.0
2020-12-21 09:30:00,16.21,16.23,16.13,16.14,1147201.0,11.5065,11.5207,11.4497,11.4568,1147201.0
2020-12-21 10:00:00,16.14,16.18,16.1,16.18,824057.0,11.4568,11.4852,11.4284,11.4852,824057.0
2020-12-21 10:30:00,16.17,16.32,16.16,16.29,608739.0,11.4781,11.5846,11.471,11.5633,608739.0
2020-12-21 11:00:00,16.29,16.33,16.26,16.3,509095.0,11.5633,11.5917,11.542,11.5704,509095.0
2020-12-21 11:30:00,16.3,16.35,16.3,16.32,222225.0,11.5704,11.6059,11.5704,11.5846,222225.0
2020-12-21 12:00:00,16.33,16.36,16.29,16.36,257482.0,11.5917,11.613,11.5633,11.613,257482.0
2020-12-21 12:30:00,16.36,16.39,16.33,16.36,303342.0,11.613,11.6343,11.5917,11.613,303342.0
2020-12-21 13:00:00,16.37,16.37,16.29,16.3,148539.0,11.6201,11.6201,11.5633,11.5704,148539.0
2020-12-21 13:30:00,16.3,16.39,16.3,16.39,236416.0,11.5704,11.6343,11.5704,11.6343,236416.0
2020-12-21 14:00:00,16.39,16.44,16.38,16.43,298469.0,11.6343,11.6698,11.6272,11.6627,298469.0
2020-12-21 14:30:00,16.43,16.45,16.41,16.41,174304.0,11.6627,11.6769,11.6485,11.6485,174304.0
2020-12-21 15:00:00,16.42,16.44,16.4,16.41,339590.0,11.6556,11.6698,11.6414,11.6485,339590.0
2020-12-21 15:30:00,16.41,16.41,16.34,16.41,856239.0,11.6485,11.6485,11.5988,11.6485,856239.0
2020-12-22 09:30:00,16.28,16.32,16.2,16.21,405808.0,11.5562,11.5846,11.4994,11.5065,405808.0
2020-12-22 10:00:00,16.21,16.27,16.2,16.25,317322.0,11.5065,11.5491,11.4994,11.5349,317322.0
2020-12-22 10:30:00,16.26,16.28,16.22,16.22,207118.0,11.542,11.5562,11.5136,11.5136,207118.0
2020-12-22 11:00:00,16.23,16.28,16.2,16.25,243811.0,11.5207,11.5562,11.4994,11.5349,243811.0
2020-12-22 11:30:00,16.25,16.29,16.23,16.25,180676.0,11.5349,11.5633,11.5207,11.5349,180676.0
2020-12-22 12:00:00,16.25,16.29,16.25,16.27,78206.0,11.5349,11.5633,11.5349,11.5491,78206.0
2020-12-22 12:30:00,16.27,16.29,16.25,16.25,111000.0,11.5491,11.5633,11.5349,11.5349,111000.0
2020-12-22 13:00:00,16.26,16.29,16.25,16.29,100340.0,11.542,11.5633,11.5349,11.5633,100340.0
2020-12-22 13:30:00,16.29,16.3,16.26,16.28,159700.0,11.5633,11.5704,11.542,11.5562,159700.0
2020-12-22 14:00:00,16.28,16.32,16.26,16.27,187896.0,11.5562,11.5846,11.542,11.5491,187896.0
2020-12-22 14:30:00,16.27,16.28,16.23,16.24,190469.0,11.5491,11.5562,11.5207,11.5278,190469.0
2020-12-22 15:00:00,16.25,16.27,16.23,16.23,116966.0,11.5349,11.5491,11.5207,11.5207,116966.0
2020-12-22 15:30:00,16.24,16.28,16.23,16.27,567539.0,11.5278,11.5562,11.5207,11.5491,567539.0
2020-12-23 09:30:00,16.63,16.74,16.61,16.72,347585.0,11.8046,11.8827,11.7904,11.8685,347585.0
2020-12-23 10:00:00,16.71,16.75,16.64,16.64,239385.0,11.8614,11.8898,11.8117,11.8117,239385.0
2020-12-23 10:30:00,16.64,16.67,16.63,16.66,123710.0,11.8117,11.833,11.8046,11.8259,123710.0
2020-12-23 11:00:00,16.66,16.72,16.65,16.69,151605.0,11.8259,11.8685,11.8188,11.8472,151605.0
2020-12-23 11:30:00,16.68,16.69,16.64,16.66,147990.0,11.8401,11.8472,11.8117,11.8259,147990.0
2020-12-23 12:00:00,16.67,16.67,16.61,16.63,93262.0,11.833,11.833,11.7904,11.8046,93262.0
2020-12-23 12:30:00,16.63,16.67,16.62,16.64,146069.0,11.8046,11.833,11.7975,11.8117,146069.0
2020-12-23 13:00:00,16.65,16.66,16.63,16.64,81298.0,11.8188,11.8259,11.8046,11.8117,81298.0
2020-12-23 13:30:00,16.64,16.67,16.64,16.66,84866.0,11.8117,11.833,11.8117,11.8259,84866.0
2020-12-23 14:00:00,16.66,16.68,16.65,16.68,130520.0,11.8259,11.8401,11.8188,11.8401,130520.0
2020-12-23 14:30:00,16.68,16.69,16.64,16.66,99979.0,11.8401,11.8472,11.8117,11.8259,99979.0
2020-12-23 15:00:00,16.66,16.66,16.61,16.62,213342.0,11.8259,11.8259,11.7904,11.7975,213342.0
2020-12-23 15:30:00,16.63,16.68,16.62,16.65,438007.0,11.8046,11.8401,11.7975,11.8188,438007.0
2020-12-24 09:30:00,16.71,16.78,16.65,16.67,227514.0,11.8614,11.9111,11.8188,11.833,227514.0
2020-12-24 10:00:00,16.66,16.67,16.62,16.64,91094.0,11.8259,11.833,11.7975,11.8117,91094.0
2020-12-24 10:30:00,16.64,16.65,16.6,16.64,115370.0,11.8117,11.8188,11.7833,11.8117,115370.0
2020-12-24 11:00:00,16.64,16.65,16.63,16.64,127670.0,11.8117,11.8188,11.8046,11.8117,127670.0
2020-12-24 11:30:00,16.63,16.63,16.6,16.6,108580.0,11.8046,11.8046,11.7833,11.7833,108580.0
2020-12-24 12:00:00,16.6,16.66,16.58,16.64,171762.0,11.7833,11.8259,11.7691,11.8117,171762.0
2020-12-24 12:30:00,16.64,16.71,16.64,16.71,154013.0,11.8117,11.8614,11.8117,11.8614,154013.0
2020-12-28 09:30:00,16.83,16.86,16.75,16.78,315726.0,11.9466,11.9679,11.8898,11.9111,315726.0
2020-12-28 10:00:00,16.78,16.85,16.76,16.85,111481.0,11.9111,11.9608,11.8969,11.9608,111481.0
2020-12-28 10:30:00,16.84,16.84,16.75,16.77,121818.0,11.9537,11.9537,11.8898,11.904,121818.0
2020-12-28 11:00:00,16.77,16.77,16.73,16.74,129161.0,11.904,11.904,11.8756,11.8827,129161.0
2020-12-28 11:30:00,16.75,16.81,16.72,16.8,250428.0,11.8898,11.9324,11.8685,11.9253,250428.0
2020-12-28 12:00:00,16.81,16.83,16.78,16.8,178936.0,11.9324,11.9466,11.9111,11.9253,178936.0
2020-12-28 12:30:00,16.81,16.81,16.76,16.77,85856.0,11.9324,11.9324,11.8969,11.904,85856.0
2020-12-28 13:00:00,16.76,16.78,16.73,16.77,132211.0,11.8969,11.9111,11.8756,11.904,132211.0
2020-12-28 13:30:00,16.77,16.78,16.74,16.78,120295.0,11.904,11.9111,11.8827,11.9111,120295.0
2020-12-28 14:00:00,16.78,16.79,16.76,16.78,92979.0,11.9111,11.9182,11.8969,11.9111,92979.0
2020-12-28 14:30:00,16.78,16.78,16.75,16.76,93544.0,11.9111,11.9111,11.8898,11.8969,93544.0
2020-12-28 15:00:00,16.77,16.77,16.73,16.75,135787.0,11.904,11.904,11.8756,11.8898,135787.0
2020-12-28 15:30:00,16.75,16.77,16.72,16.74,263249.0,11.8898,11.904,11.8685,11.8827,263249.0
2020-12-29 09:30:00,16.87,16.88,16.78,16.81,512860.0,11.975,11.9821,11.9111,11.9324,512860.0
2020-12-29 10:00:00,16.8,16.84,16.77,16.78,294138.0,11.9253,11.9537,11.904,11.9111,294138.0
2020-12-29 10:30:00,16.78,16.82,16.75,16.77,214780.0,11.9111,11.9395,11.8898,11.904,214780.0
2020-12-29 11:00:00,16.76,16.77,16.72,16.75,192521.0,11.8969,11.904,11.8685,11.8898,192521.0
2020-12-29 11:30:00,16.75,16.76,16.71,16.73,115197.0,11.8898,11.8969,11.8614,11.8756,115197.0
2020-12-29 12:00:00,16.73,16.74,16.68,16.68,93956.0,11.8756,11.8827,11.8401,11.8401,93956.0
2020-12-29 12:30:00,16.68,16.69,16.65,16.66,105080.0,11.8401,11.8472,11.8188,11.8259,105080.0
2020-12-29 13:00:00,16.66,16.67,16.61,16.64,183836.0,11.8259,11.833,11.7904,11.8117,183836.0
2020-12-29 13:30:00,16.64,16.65,16.61,16.63,115217.0,11.8117,11.8188,11.7904,11.8046,115217.0
2020-12-29 14:00:00,16.64,16.65,16.62,16.65,113671.0,11.8117,11.8188,11.7975,11.8188,113671.0
2020-12-29 14:30:00,16.64,16.66,16.63,16.63,121868.0,11.8117,11.8259,11.8046,11.8046,121868.0
2020-12-29 15:00:00,16.63,16.68,16.62,16.66,115950.0,11.8046,11.8401,11.7975,11.8259,115950.0
2020-12-29 15:30:00,16.66,16.67,16.63,16.63,341391.0,11.8259,11.833,11.8046,11.8046,341391.0
2020-12-30 09:30:00,16.79,16.79,16.73,16.75,149607.0,11.9182,11.9182,11.8756,11.8898,149607.0
2020-12-30 10:00:00,16.76,16.8,16.72,16.75,223518.0,11.8969,11.9253,11.8685,11.8898,223518.0
2020-12-30 10:30:00,16.74,16.77,16.7,16.75,184401.0,11.8827,11.904,11.8543,11.8898,184401.0
2020-12-30 11:00:00,16.75,16.78,16.68,16.68,121326.0,11.8898,11.9111,11.8401,11.8401,121326.0
2020-12-30 11:30:00,16.68,16.71,16.66,16.66,200536.0,11.8401,11.8614,11.8259,11.8259,200536.0
2020-12-30 12:00:00,16.66,16.69,16.65,16.68,190737.0,11.8259,11.8472,11.8188,11.8401,190737.0
2020-12-30 12:30:00,16.67,16.68,16.65,16.67,109717.0,11.833,11.8401,11.8188,11.833,109717.0
2020-12-30 13:00:00,16.67,16.69,16.63,16.64,142121.0,11.833,11.8472,11.8046,11.8117,142121.0
2020-12-30 13:30:00,16.64,16.66,16.63,16.65,131589.0,11.8117,11.8259,11.8046,11.8188,131589.0
2020-12-30 14:00:00,16.64,16.66,16.62,16.63,134976.0,11.8117,11.8259,11.7975,11.8046,134976.0
2020-12-30 14:30:00,16.64,16.65,16.62,16.64,171564.0,11.8117,11.8188,11.7975,11.8117,171564.0
2020-12-30 15:00:00,16.64,16.67,16.63,16.66,106998.0,11.8117,11.833,11.8046,11.8259,106998.0
2020-12-30 15:30:00,16.66,16.69,16.65,16.66,333413.0,11.8259,11.8472,11.8188,11.8259,333413.0
2020-12-31 09:30:00,16.59,16.59,16.52,16.54,164539.0,11.7762,11.7762,11.7265,11.7407,164539.0
2020-12-31 10:00:00,16.54,16.57,16.53,16.55,191109.0,11.7407,11.762,11.7336,11.7478,191109.0
2020-12-31 10:30:00,16.55,16.58,16.5,16.52,215236.0,11.7478,11.7691,11.7123,11.7265,215236.0
2020-12-31 11:00:00,16.52,16.56,16.46,16.5,478214.0,11.7265,11.7549,11.684,11.7123,478214.0
2020-12-31 11:30:00,16.51,16.58,16.49,16.57,267640.0,11.7194,11.7691,11.7052,11.762,267640.0
2020-12-31 12:00:00,16.56,16.63,16.55,16.59,328386.0,11.7549,11.8046,11.7478,11.7762,328386.0
2020-12-31 12:30:00,16.59,16.59,16.53,16.54,230742.0,11.7762,11.7762,11.7336,11.7407,230742.0
2020-12-31 13:00:00,16.55,16.59,16.52,16.52,250788.0,11.7478,11.7762,11.7265,11.7265,250788.0
2020-12-31 13:30:00,16.52,16.53,16.5,16.52,148998.0,11.7265,11.7336,11.7123,11.7265,148998.0
2020-12-31 14:00:00,16.52,16.53,16.49,16.52,190406.0,11.7265,11.7336,11.7052,11.7265,190406.0
2020-12-31 14:30:00,16.52,16.52,16.48,16.48,167293.0,11.7265,11.7265,11.6981,11.6981,167293.0
2020-12-31 15:00:00,16.48,16.52,16.47,16.51,406491.0,11.6981,11.7265,11.691,11.7194,406491.0
2020-12-31 15:30:00,16.5,16.51,16.46,16.48,973001.0,11.7123,11.7194,11.684,11.6981,973001.0
2021-01-04 09:30:00,17.05,17.13,17.02,17.07,545460.0,12.1028,12.1595,12.0815,12.117,545460.0
2021-01-04 10:00:00,17.07,17.09,16.89,16.91,375771.0,12.117,12.1311,11.9892,12.0034,375771.0
2021-01-04 10:30:00,16.91,16.91,16.82,16.87,298087.0,12.0034,12.0034,11.9395,11.975,298087.0
2021-01-04 11:00:00,16.87,16.93,16.82,16.89,352778.0,11.975,12.0176,11.9395,11.9892,352778.0
2021-01-04 11:30:00,16.91,16.91,16.81,16.84,236638.0,12.0034,12.0034,11.9324,11.9537,236638.0
2021-01-04 12:00:00,16.85,16.86,16.78,16.85,218120.0,11.9608,11.9679,11.9111,11.9608,218120.0
2021-01-04 12:30:00,16.85,16.85,16.8,16.85,104511.0,11.9608,11.9608,11.9253,11.9608,104511.0
2021-01-04 13:00:00,16.84,16.94,16.83,16.94,132386.0,11.9537,12.0247,11.9466,12.0247,132386.0
2021-01-04 13:30:00,16.94,16.97,16.91,16.96,104151.0,12.0247,12.046,12.0034,12.0389,104151.0
2021-01-04 14:00:00,16.97,16.97,16.91,16.94,191181.0,12.046,12.046,12.0034,12.0247,191181.0
2021-01-04 14:30:00,16.94,16.96,16.9,16.96,156693.0,12.0247,12.0389,11.9963,12.0389,156693.0
2021-01-04 15:00:00,16.96,16.96,16.9,16.91,102242.0,12.0389,12.0389,11.9963,12.0034,102242.0
2021-01-04 15:30:00,16.9,16.96,16.89,16.91,536222.0,11.9963,12.0389,11.9892,12.0034,536222.0
2021-01-05 09:30:00,16.85,16.95,16.84,16.92,466578.0,11.9608,12.0318,11.9537,12.0105,466578.0
2021-01-05 10:00:00,16.92,16.95,16.85,16.88,202981.0,12.0105,12.0318,11.9608,11.9821,202981.0
2021-01-05 10:30:00,16.89,16.91,16.85,16.89,142709.0,11.9892,12.0034,11.9608,11.9892,142709.0
2021-01-05 11:00:00,16.88,16.98,16.87,16.97,137093.0,11.9821,12.0531,11.975,12.046,137093.0
2021-01-05 11:30:00,16.96,17.07,16.96,17.05,278758.0,12.0389,12.117,12.0389,12.1028,278758.0
2021-01-05 12:00:00,17.06,17.08,17.02,17.03,140022.0,12.1099,12.1241,12.0815,12.0886,140022.0
2021-01-05 12:30:00,17.03,17.06,17.02,17.03,117172.0,12.0886,12.1099,12.0815,12.0886,117172.0
2021-01-05 13:00:00,17.04,17.05,17.02,17.04,91640.0,12.0957,12.1028,12.0815,12.0957,91640.0
2021-01-05 13:30:00,17.04,17.04,16.98,17.03,156275.0,12.0957,12.0957,12.0531,12.0886,156275.0
2021-01-05 14:00:00,17.03,17.1,17.02,17.09,138309.0,12.0886,12.1382,12.0815,12.1311,138309.0
2021-01-05 14:30:00,17.1,17.11,17.06,17.07,104360.0,12.1382,12.1453,12.1099,12.117,104360.0
2021-01-05 15:00:00,17.07,17.1,17.06,17.07,133664.0,12.117,12.1382,12.1099,12.117,133664.0
2021-01-05 15:30:00,17.06,17.16,17.06,17.12,787349.0,12.1099,12.1808,12.1099,12.1524,787349.0
2021-01-06 09:30:00,17.64,17.79,17.59,17.73,835469.0,12.5216,12.628,12.4861,12.5854,835469.0
2021-01-06 10:00:00,17.73,17.81,17.7,17.77,380201.0,12.5854,12.6422,12.5642,12.6138,380201.0
2021-01-06 10:30:00,17.77,17.77,17.67,17.68,253130.0,12.6138,12.6138,12.5429,12.55,253130.0
2021-01-06 11:00:00,17.68,17.71,17.63,17.71,279402.0,12.55,12.5712,12.5145,12.5712,279402.0
2021-01-06 11:30:00,17.7,17.71,17.61,17.64,195801.0,12.5642,12.5712,12.5003,12.5216,195801.0
2021-01-06 12:00:00,17.64,17.67,17.62,17.64,166729.0,12.5216,12.5429,12.5074,12.5216,166729.0
2021-01-06 12:30:00,17.64,17.69,17.63,17.69,177624.0,12.5216,12.5571,12.5145,12.5571,177624.0
2021-01-06 13:00:00,17.69,17.73,17.68,17.7,114602.0,12.5571,12.5854,12.55,12.5642,114602.0
2021-01-06 13:30:00,17.7,17.72,17.68,17.7,113822.0,12.5642,12.5783,12.55,12.5642,113822.0
2021-01-06 14:00:00,17.69,17.7,17.6,17.61,156393.0,12.5571,12.5642,12.4932,12.5003,156393.0
2021-01-06 14:30:00,17.61,17.64,17.53,17.58,215397.0,12.5003,12.5216,12.4435,12.479,215397.0
2021-01-06 15:00:00,17.58,17.62,17.53,17.61,180740.0,12.479,12.5074,12.4435,12.5003,180740.0
2021-01-06 15:30:00,17.61,17.64,17.57,17.62,504768.0,12.5003,12.5216,12.4719,12.5074,504768.0
2021-01-07 09:30:00,17.92,17.94,17.8,17.86,637900.0,12.7203,12.7345,12.6351,12.6777,637900.0
2021-01-07 10:00:00,17.86,17.87,17.77,17.81,367383.0,12.6777,12.6848,12.6138,12.6422,367383.0
2021-01-07 10:30:00,17.8,17.9,17.8,17.88,368693.0,12.6351,12.7061,12.6351,12.6919,368693.0
2021-01-07 11:00:00,17.88,17.93,17.87,17.91,221432.0,12.6919,12.7274,12.6848,12.7132,221432.0
2021-01-07 11:30:00,17.9,17.92,17.79,17.8,311099.0,12.7061,12.7203,12.628,12.6351,311099.0
2021-01-07 12:00:00,17.8,17.81,17.73,17.74,354498.0,12.6351,12.6422,12.5854,12.5925,354498.0
2021-01-07 12:30:00,17.73,17.75,17.71,17.74,332482.0,12.5854,12.5996,12.5712,12.5925,332482.0
2021-01-07 13:00:00,17.73,17.74,17.69,17.7,178945.0,12.5854,12.5925,12.5571,12.5642,178945.0
2021-01-07 13:30:00,17.7,17.73,17.69,17.71,335091.0,12.5642,12.5854,12.5571,12.5712,335091.0
2021-01-07 14:00:00,17.71,17.72,17.67,17.69,181924.0,12.5712,12.5783,12.5429,12.5571,181924.0
2021-01-07 14:30:00,17.69,17.71,17.68,17.71,131518.0,12.5571,12.5712,12.55,12.5712,131518.0
2021-01-07 15:00:00,17.71,17.74,17.69,17.73,228610.0,12.5712,12.5925,12.5571,12.5854,228610.0
2021-01-07 15:30:00,17.73,17.77,17.72,17.74,569989.0,12.5854,12.6138,12.5783,12.5925,569989.0
2021-01-08 09:30:00,17.6,17.62,17.44,17.47,344905.0,12.4932,12.5074,12.3796,12.4009,344905.0
2021-01-08 10:00:00,17.47,17.52,17.41,17.42,223541.0,12.4009,12.4364,12.3583,12.3654,223541.0
2021-01-08 10:30:00,17.41,17.44,17.35,17.4,263516.0,12.3583,12.3796,12.3157,12.3512,263516.0
2021-01-08 11:00:00,17.4,17.42,17.34,17.41,261635.0,12.3512,12.3654,12.3086,12.3583,261635.0
2021-01-08 11:30:00,17.42,17.49,17.41,17.46,195396.0,12.3654,12.4151,12.3583,12.3938,195396.0
2021-01-08 12:00:00,17.47,17.54,17.43,17.54,171197.0,12.4009,12.4506,12.3725,12.4506,171197.0
2021-01-08 12:30:00,17.54,17.54,17.46,17.46,159315.0,12.4506,12.4506,12.3938,12.3938,159315.0
2021-01-08 13:00:00,17.46,17.47,17.35,17.4,117292.0,12.3938,12.4009,12.3157,12.3512,117292.0
2021-01-08 13:30:00,17.39,17.43,17.35,17.41,156050.0,12.3441,12.3725,12.3157,12.3583,156050.0
2021-01-08 14:00:00,17.41,17.49,17.41,17.49,139811.0,12.3583,12.4151,12.3583,12.4151,139811.0
2021-01-08 14:30:00,17.49,17.5,17.45,17.48,97790.0,12.4151,12.4222,12.3867,12.408,97790.0
2021-01-08 15:00:00,17.49,17.54,17.48,17.53,125600.0,12.4151,12.4506,12.408,12.4435,125600.0
2021-01-08 15:30:00,17.53,17.54,17.45,17.54,868421.0,12.4435,12.4506,12.3867,12.4506,868421.0
2021-01-11 09:30:00,17.32,17.48,17.32,17.38,318453.0,12.2944,12.408,12.2944,12.337,318453.0
2021-01-11 10:00:00,17.38,17.38,17.33,17.37,248654.0,12.337,12.337,12.3015,12.3299,248654.0
2021-01-11 10:30:00,17.37,17.37,17.3,17.33,145605.0,12.3299,12.3299,12.2802,12.3015,145605.0
2021-01-11 11:00:00,17.33,17.43,17.31,17.41,304791.0,12.3015,12.3725,12.2873,12.3583,304791.0
2021-01-11 11:30:00,17.41,17.43,17.36,17.42,183719.0,12.3583,12.3725,12.3228,12.3654,183719.0
2021-01-11 12:00:00,17.42,17.46,17.42,17.43,70242.0,12.3654,12.3938,12.3654,12.3725,70242.0
2021-01-11 12:30:00,17.43,17.45,17.41,17.44,118470.0,12.3725,12.3867,12.3583,12.3796,118470.0
2021-01-11 13:00:00,17.44,17.44,17.4,17.43,78073.0,12.3796,12.3796,12.3512,12.3725,78073.0
2021-01-11 13:30:00,17.43,17.43,17.41,17.41,94743.0,12.3725,12.3725,12.3583,12.3583,94743.0
2021-01-11 14:00:00,17.41,17.43,17.39,17.4,158402.0,12.3583,12.3725,12.3441,12.3512,158402.0
2021-01-11 14:30:00,17.4,17.42,17.39,17.42,82457.0,12.3512,12.3654,12.3441,12.3654,82457.0
2021-01-11 15:00:00,17.42,17.42,17.38,17.39,196248.0,12.3654,12.3654,12.337,12.3441,196248.0
2021-01-11 15:30:00,17.39,17.47,17.38,17.43,460395.0,12.3441,12.4009,12.337,12.3725,460395.0
2021-01-12 09:30:00,17.19,17.22,17.11,17.17,495093.0,12.2021,12.2234,12.1453,12.1879,495093.0
2021-01-12 10:00:00,17.18,17.2,17.14,17.19,207325.0,12.195,12.2092,12.1666,12.2021,207325.0
2021-01-12 10:30:00,17.19,17.21,17.17,17.19,188040.0,12.2021,12.2163,12.1879,12.2021,188040.0
2021-01-12 11:00:00,17.19,17.22,17.17,17.18,143916.0,12.2021,12.2234,12.1879,12.195,143916.0
2021-01-12 11:30:00,17.18,17.19,17.1,17.13,202181.0,12.195,12.2021,12.1382,12.1595,202181.0
2021-01-12 12:00:00,17.13,17.13,17.06,17.1,201442.0,12.1595,12.1595,12.1099,12.1382,201442.0
2021-01-12 12:30:00,17.11,17.11,17.05,17.06,121752.0,12.1453,12.1453,12.1028,12.1099,121752.0
2021-01-12 13:00:00,17.07,17.09,17.04,17.09,98939.0,12.117,12.1311,12.0957,12.1311,98939.0
2021-01-12 13:30:00,17.09,17.12,17.08,17.12,111798.0,12.1311,12.1524,12.1241,12.1524,111798.0
2021-01-12 14:00:00,17.12,17.15,17.11,17.13,101091.0,12.1524,12.1737,12.1453,12.1595,101091.0
2021-01-12 14:30:00,17.14,17.18,17.13,17.14,131489.0,12.1666,12.195,12.1595,12.1666,131489.0
2021-01-12 15:00:00,17.14,17.19,17.14,17.16,165976.0,12.1666,12.2021,12.1666,12.1808,165976.0
2021-01-12 15:30:00,17.17,17.2,17.15,17.17,508749.0,12.1879,12.2092,12.1737,12.1879,508749.0
2021-01-13 09:30:00,17.53,17.61,17.51,17.56,289465.0,12.4435,12.5003,12.4293,12.4648,289465.0
2021-01-13 10:00:00,17.56,17.61,17.52,17.6,192363.0,12.4648,12.5003,12.4364,12.4932,192363.0
2021-01-13 10:30:00,17.59,17.6,17.53,17.56,170357.0,12.4861,12.4932,12.4435,12.4648,170357.0
2021-01-13 11:00:00,17.57,17.58,17.5,17.5,135581.0,12.4719,12.479,12.4222,12.4222,135581.0
2021-01-13 11:30:00,17.5,17.51,17.41,17.42,141418.0,12.4222,12.4293,12.3583,12.3654,141418.0
2021-01-13 12:00:00,17.41,17.45,17.39,17.45,90306.0,12.3583,12.3867,12.3441,12.3867,90306.0
2021-01-13 12:30:00,17.44,17.52,17.44,17.49,91514.0,12.3796,12.4364,12.3796,12.4151,91514.0
2021-01-13 13:00:00,17.5,17.52,17.39,17.41,369047.0,12.4222,12.4364,12.3441,12.3583,369047.0
2021-01-13 13:30:00,17.4,17.43,17.39,17.43,160698.0,12.3512,12.3725,12.3441,12.3725,160698.0
2021-01-13 14:00:00,17.43,17.46,17.41,17.43,314819.0,12.3725,12.3938,12.3583,12.3725,314819.0
2021-01-13 14:30:00,17.43,17.46,17.42,17.45,249747.0,12.3725,12.3938,12.3654,12.3867,249747.0
2021-01-13 15:00:00,17.45,17.47,17.43,17.47,235784.0,12.3867,12.4009,12.3725,12.4009,235784.0
2021-01-13 15:30:00,17.46,17.48,17.42,17.45,364000.0,12.3938,12.408,12.3654,12.3867,364000.0
2021-01-14 09:30:00,17.58,17.61,17.55,17.61,328115.0,12.479,12.5003,12.4577,12.5003,328115.0
2021-01-14 10:00:00,17.61,17.66,17.6,17.64,259780.0,12.5003,12.5358,12.4932,12.5216,259780.0
2021-01-14 10:30:00,17.65,17.7,17.64,17.7,197387.0,12.5287,12.5642,12.5216,12.5642,197387.0
2021-01-14 11:00:00,17.69,17.71,17.66,17.7,172958.0,12.5571,12.5712,12.5358,12.5642,172958.0
2021-01-14 11:30:00,17.7,17.72,17.67,17.71,133792.0,12.5642,12.5783,12.5429,12.5712,133792.0
2021-01-14 12:00:00,17.71,17.73,17.71,17.71,81383.0,12.5712,12.5854,12.5712,12.5712,81383.0
2021-01-14 12:30:00,17.71,17.72,17.66,17.69,186944.0,12.5712,12.5783,12.5358,12.5571,186944.0
2021-01-14 13:00:00,17.69,17.69,17.66,17.68,150223.0,12.5571,12.5571,12.5358,12.55,150223.0
2021-01-14 13:30:00,17.68,17.69,17.66,17.69,181354.0,12.55,12.5571,12.5358,12.5571,181354.0
2021-01-14 14:00:00,17.69,17.74,17.68,17.73,185129.0,12.5571,12.5925,12.55,12.5854,185129.0
2021-01-14 14:30:00,17.73,17.75,17.71,17.71,138257.0,12.5854,12.5996,12.5712,12.5712,138257.0
2021-01-14 15:00:00,17.71,17.73,17.68,17.69,131143.0,12.5712,12.5854,12.55,12.5571,131143.0
2021-01-14 15:30:00,17.68,17.73,17.63,17.64,681646.0,12.55,12.5854,12.5145,12.5216,681646.0
2021-01-15 09:30:00,17.38,17.4,17.32,17.34,291287.0,12.337,12.3512,12.2944,12.3086,291287.0
2021-01-15 10:00:00,17.34,17.35,17.19,17.27,387640.0,12.3086,12.3157,12.2021,12.2589,387640.0
2021-01-15 10:30:00,17.26,17.32,17.25,17.29,156173.0,12.2518,12.2944,12.2447,12.2731,156173.0
2021-01-15 11:00:00,17.29,17.34,17.27,17.33,171277.0,12.2731,12.3086,12.2589,12.3015,171277.0
2021-01-15 11:30:00,17.33,17.36,17.3,17.32,186393.0,12.3015,12.3228,12.2802,12.2944,186393.0
2021-01-15 12:00:00,17.32,17.32,17.25,17.29,120664.0,12.2944,12.2944,12.2447,12.2731,120664.0
2021-01-15 12:30:00,17.3,17.3,17.28,17.3,81197.0,12.2802,12.2802,12.266,12.2802,81197.0
2021-01-15 13:00:00,17.29,17.32,17.28,17.31,126378.0,12.2731,12.2944,12.266,12.2873,126378.0
2021-01-15 13:30:00,17.31,17.32,17.28,17.29,131933.0,12.2873,12.2944,12.266,12.2731,131933.0
2021-01-15 14:00:00,17.28,17.33,17.28,17.33,134544.0,12.266,12.3015,12.266,12.3015,134544.0
2021-01-15 14:30:00,17.33,17.36,17.31,17.32,157015.0,12.3015,12.3228,12.2873,12.2944,157015.0
2021-01-15 15:00:00,17.32,17.34,17.3,17.32,92417.0,12.2944,12.3086,12.2802,12.2944,92417.0
2021-01-15 15:30:00,17.33,17.37,17.3,17.37,459134.0,12.3015,12.3299,12.2802,12.3299,459134.0
2021-01-19 09:30:00,17.3,17.33,17.27,17.3,662013.0,12.2802,12.3015,12.2589,12.2802,662013.0
2021-01-19 10:00:00,17.29,17.3,17.22,17.28,495426.0,12.2731,12.2802,12.2234,12.266,495426.0
2021-01-19 10:30:00,17.27,17.38,17.27,17.37,577209.0,12.2589,12.337,12.2589,12.3299,577209.0
2021-01-19 11:00:00,17.36,17.38,17.32,17.37,294791.0,12.3228,12.337,12.2944,12.3299,294791.0
2021-01-19 11:30:00,17.36,17.48,17.34,17.46,219390.0,12.3228,12.408,12.3086,12.3938,219390.0
2021-01-19 12:00:00,17.46,17.49,17.45,17.46,168505.0,12.3938,12.4151,12.3867,12.3938,168505.0
2021-01-19 12:30:00,17.46,17.5,17.45,17.48,145108.0,12.3938,12.4222,12.3867,12.408,145108.0
2021-01-19 13:00:00,17.49,17.49,17.45,17.47,98584.0,12.4151,12.4151,12.3867,12.4009,98584.0
2021-01-19 13:30:00,17.48,17.49,17.47,17.48,59653.0,12.408,12.4151,12.4009,12.408,59653.0
2021-01-19 14:00:00,17.48,17.51,17.45,17.49,176894.0,12.408,12.4293,12.3867,12.4151,176894.0
2021-01-19 14:30:00,17.48,17.52,17.48,17.51,215641.0,12.408,12.4364,12.408,12.4293,215641.0
2021-01-19 15:00:00,17.51,17.53,17.48,17.49,181460.0,12.4293,12.4435,12.408,12.4151,181460.0
2021-01-19 15:30:00,17.48,17.5,17.46,17.47,334954.0,12.408,12.4222,12.3938,12.4009,334954.0
2021-01-20 09:30:00,17.52,17.52,17.32,17.35,384140.0,12.4364,12.4364,12.2944,12.3157,384140.0
2021-01-20 10:00:00,17.35,17.4,17.33,17.37,187551.0,12.3157,12.3512,12.3015,12.3299,187551.0
2021-01-20 10:30:00,17.37,17.41,17.35,17.37,367217.0,12.3299,12.3583,12.3157,12.3299,367217.0
2021-01-20 11:00:00,17.37,17.42,17.34,17.42,121096.0,12.3299,12.3654,12.3086,12.3654,121096.0
2021-01-20 11:30:00,17.41,17.43,17.39,17.41,129885.0,12.3583,12.3725,12.3441,12.3583,129885.0
2021-01-20 12:00:00,17.4,17.42,17.38,17.41,139992.0,12.3512,12.3654,12.337,12.3583,139992.0
2021-01-20 12:30:00,17.41,17.44,17.39,17.42,62747.0,12.3583,12.3796,12.3441,12.3654,62747.0
2021-01-20 13:00:00,17.43,17.46,17.42,17.45,99419.0,12.3725,12.3938,12.3654,12.3867,99419.0
2021-01-20 13:30:00,17.44,17.47,17.44,17.46,67520.0,12.3796,12.4009,12.3796,12.3938,67520.0
2021-01-20 14:00:00,17.46,17.46,17.44,17.46,57101.0,12.3938,12.3938,12.3796,12.3938,57101.0
2021-01-20 14:30:00,17.46,17.49,17.45,17.48,88455.0,12.3938,12.4151,12.3867,12.408,88455.0
2021-01-20 15:00:00,17.48,17.51,17.47,17.51,132947.0,12.408,12.4293,12.4009,12.4293,132947.0
2021-01-20 15:30:00,17.51,17.52,17.49,17.51,261337.0,12.4293,12.4364,12.4151,12.4293,261337.0
2021-01-21 09:30:00,17.65,17.67,17.52,17.53,262117.0,12.5287,12.5429,12.4364,12.4435,262117.0
2021-01-21 10:00:00,17.53,17.61,17.51,17.6,182535.0,12.4435,12.5003,12.4293,12.4932,182535.0
2021-01-21 10:30:00,17.61,17.66,17.6,17.61,225067.0,12.5003,12.5358,12.4932,12.5003,225067.0
2021-01-21 11:00:00,17.61,17.68,17.6,17.64,203886.0,12.5003,12.55,12.4932,12.5216,203886.0
2021-01-21 11:30:00,17.64,17.65,17.59,17.59,177872.0,12.5216,12.5287,12.4861,12.4861,177872.0
2021-01-21 12:00:00,17.6,17.64,17.59,17.64,110645.0,12.4932,12.5216,12.4861,12.5216,110645.0
2021-01-21 12:30:00,17.64,17.7,17.63,17.63,211882.0,12.5216,12.5642,12.5145,12.5145,211882.0
2021-01-21 13:00:00,17.64,17.65,17.61,17.62,64560.0,12.5216,12.5287,12.5003,12.5074,64560.0
2021-01-21 13:30:00,17.62,17.64,17.61,17.62,93139.0,12.5074,12.5216,12.5003,12.5074,93139.0
2021-01-21 14:00:00,17.61,17.68,17.61,17.64,110559.0,12.5003,12.55,12.5003,12.5216,110559.0
2021-01-21 14:30:00,17.65,17.66,17.64,17.66,64639.0,12.5287,12.5358,12.5216,12.5358,64639.0
2021-01-21 15:00:00,17.66,17.67,17.64,17.66,143182.0,12.5358,12.5429,12.5216,12.5358,143182.0
2021-01-21 15:30:00,17.66,17.67,17.62,17.62,389870.0,12.5358,12.5429,12.5074,12.5074,389870.0
2021-01-22 09:30:00,17.55,17.55,17.48,17.55,223400.0,12.4577,12.4577,12.408,12.4577,223400.0
2021-01-22 10:00:00,17.55,17.57,17.45,17.47,120210.0,12.4577,12.4719,12.3867,12.4009,120210.0
2021-01-22 10:30:00,17.46,17.48,17.44,17.47,102443.0,12.3938,12.408,12.3796,12.4009,102443.0
2021-01-22 11:00:00,17.46,17.5,17.45,17.46,130214.0,12.3938,12.4222,12.3867,12.3938,130214.0
2021-01-22 11:30:00,17.45,17.54,17.44,17.54,105843.0,12.3867,12.4506,12.3796,12.4506,105843.0
2021-01-22 12:00:00,17.54,17.55,17.51,17.55,80473.0,12.4506,12.4577,12.4293,12.4577,80473.0
2021-01-22 12:30:00,17.55,17.56,17.54,17.54,89655.0,12.4577,12.4648,12.4506,12.4506,89655.0
2021-01-22 13:00:00,17.55,17.56,17.53,17.56,77166.0,12.4577,12.4648,12.4435,12.4648,77166.0
2021-01-22 13:30:00,17.56,17.61,17.55,17.59,138195.0,12.4648,12.5003,12.4577,12.4861,138195.0
2021-01-22 14:00:00,17.59,17.64,17.58,17.62,112755.0,12.4861,12.5216,12.479,12.5074,112755.0
2021-01-22 14:30:00,17.63,17.63,17.6,17.6,90195.0,12.5145,12.5145,12.4932,12.4932,90195.0
2021-01-22 15:00:00,17.6,17.61,17.57,17.6,133569.0,12.4932,12.5003,12.4719,12.4932,133569.0
2021-01-22 15:30:00,17.6,17.61,17.57,17.57,265520.0,12.4932,12.5003,12.4719,12.4719,265520.0
2021-01-25 09:30:00,17.43,17.46,17.38,17.41,252026.0,12.3725,12.3938,12.337,12.3583,252026.0
2021-01-25 10:00:00,17.42,17.57,17.42,17.55,239907.0,12.3654,12.4719,12.3654,12.4577,239907.0
2021-01-25 10:30:00,17.55,17.61,17.54,17.59,387953.0,12.4577,12.5003,12.4506,12.4861,387953.0
2021-01-25 11:00:00,17.58,17.63,17.52,17.61,499121.0,12.479,12.5145,12.4364,12.5003,499121.0
2021-01-25 11:30:00,17.61,17.69,17.59,17.68,357417.0,12.5003,12.5571,12.4861,12.55,357417.0
2021-01-25 12:00:00,17.68,17.7,17.59,17.6,129094.0,12.55,12.5642,12.4861,12.4932,129094.0
2021-01-25 12:30:00,17.6,17.7,17.59,17.69,133518.0,12.4932,12.5642,12.4861,12.5571,133518.0
2021-01-25 13:00:00,17.69,17.72,17.69,17.7,95462.0,12.5571,12.5783,12.5571,12.5642,95462.0
2021-01-25 13:30:00,17.71,17.74,17.7,17.73,97815.0,12.5712,12.5925,12.5642,12.5854,97815.0
2021-01-25 14:00:00,17.73,17.76,17.72,17.76,169824.0,12.5854,12.6067,12.5783,12.6067,169824.0
2021-01-25 14:30:00,17.76,17.78,17.71,17.71,147707.0,12.6067,12.6209,12.5712,12.5712,147707.0
2021-01-25 15:00:00,17.71,17.74,17.69,17.73,129211.0,12.5712,12.5925,12.5571,12.5854,129211.0
2021-01-25 15:30:00,17.73,17.79,17.7,17.78,325257.0,12.5854,12.628,12.5642,12.6209,325257.0
2021-01-26 09:30:00,17.83,17.84,17.75,17.78,343515.0,12.6564,12.6635,12.5996,12.6209,343515.0
2021-01-26 10:00:00,17.79,17.85,17.78,17.85,210672.0,12.628,12.6706,12.6209,12.6706,210672.0
2021-01-26 10:30:00,17.85,17.9,17.83,17.85,365499.0,12.6706,12.7061,12.6564,12.6706,365499.0
2021-01-26 11:00:00,17.84,17.85,17.79,17.83,197361.0,12.6635,12.6706,12.628,12.6564,197361.0
2021-01-26 11:30:00,17.82,17.87,17.81,17.85,255182.0,12.6493,12.6848,12.6422,12.6706,255182.0
2021-01-26 12:00:00,17.85,17.89,17.83,17.88,289615.0,12.6706,12.699,12.6564,12.6919,289615.0
2021-01-26 12:30:00,17.88,17.91,17.85,17.89,111402.0,12.6919,12.7132,12.6706,12.699,111402.0
2021-01-26 13:00:00,17.89,17.96,17.89,17.94,276267.0,12.699,12.7487,12.699,12.7345,276267.0
2021-01-26 13:30:00,17.95,17.98,17.93,17.98,201967.0,12.7416,12.7629,12.7274,12.7629,201967.0
2021-01-26 14:00:00,17.97,18.02,17.96,17.99,338160.0,12.7558,12.7913,12.7487,12.77,338160.0
2021-01-26 14:30:00,17.98,18.03,17.98,18.02,310545.0,12.7629,12.7984,12.7629,12.7913,310545.0
2021-01-26 15:00:00,18.02,18.05,18.0,18.02,401962.0,12.7913,12.8126,12.7771,12.7913,401962.0
2021-01-26 15:30:00,18.01,18.02,17.96,17.98,513071.0,12.7842,12.7913,12.7487,12.7629,513071.0
2021-01-27 09:30:00,17.77,17.8,17.54,17.63,631294.0,12.6138,12.6351,12.4506,12.5145,631294.0
2021-01-27 10:00:00,17.63,17.72,17.56,17.63,641455.0,12.5145,12.5783,12.4648,12.5145,641455.0
2021-01-27 10:30:00,17.63,17.71,17.57,17.69,211671.0,12.5145,12.5712,12.4719,12.5571,211671.0
2021-01-27 11:00:00,17.69,17.71,17.64,17.7,242424.0,12.5571,12.5712,12.5216,12.5642,242424.0
2021-01-27 11:30:00,17.7,17.71,17.56,17.56,234077.0,12.5642,12.5712,12.4648,12.4648,234077.0
2021-01-27 12:00:00,17.56,17.7,17.55,17.69,117335.0,12.4648,12.5642,12.4577,12.5571,117335.0
2021-01-27 12:30:00,17.68,17.69,17.64,17.69,103660.0,12.55,12.5571,12.5216,12.5571,103660.0
2021-01-27 13:00:00,17.68,17.69,17.66,17.69,133137.0,12.55,12.5571,12.5358,12.5571,133137.0
2021-01-27 13:30:00,17.68,17.69,17.64,17.65,96528.0,12.55,12.5571,12.5216,12.5287,96528.0
2021-01-27 14:00:00,17.65,17.68,17.62,17.64,130387.0,12.5287,12.55,12.5074,12.5216,130387.0
2021-01-27 14:30:00,17.65,17.65,17.53,17.55,213703.0,12.5287,12.5287,12.4435,12.4577,213703.0
2021-01-27 15:00:00,17.55,17.55,17.48,17.48,452475.0,12.4577,12.4577,12.408,12.408,452475.0
2021-01-27 15:30:00,17.48,17.53,17.45,17.52,526820.0,12.408,12.4435,12.3867,12.4364,526820.0
2021-01-28 09:30:00,17.17,17.32,17.13,17.27,469919.0,12.1879,12.2944,12.1595,12.2589,469919.0
2021-01-28 10:00:00,17.27,17.44,17.27,17.41,316721.0,12.2589,12.3796,12.2589,12.3583,316721.0
2021-01-28 10:30:00,17.41,17.47,17.39,17.46,295220.0,12.3583,12.4009,12.3441,12.3938,295220.0
2021-01-28 11:00:00,17.46,17.51,17.44,17.49,297043.0,12.3938,12.4293,12.3796,12.4151,297043.0
2021-01-28 11:30:00,17.49,17.53,17.46,17.51,238590.0,12.4151,12.4435,12.3938,12.4293,238590.0
2021-01-28 12:00:00,17.52,17.59,17.51,17.59,142790.0,12.4364,12.4861,12.4293,12.4861,142790.0
2021-01-28 12:30:00,17.59,17.61,17.56,17.57,156509.0,12.4861,12.5003,12.4648,12.4719,156509.0
2021-01-28 13:00:00,17.57,17.61,17.55,17.61,130611.0,12.4719,12.5003,12.4577,12.5003,130611.0
2021-01-28 13:30:00,17.61,17.63,17.6,17.63,154070.0,12.5003,12.5145,12.4932,12.5145,154070.0
2021-01-28 14:00:00,17.63,17.65,17.6,17.61,168889.0,12.5145,12.5287,12.4932,12.5003,168889.0
2021-01-28 14:30:00,17.61,17.63,17.58,17.6,162806.0,12.5003,12.5145,12.479,12.4932,162806.0
2021-01-28 15:00:00,17.6,17.6,17.54,17.55,164190.0,12.4932,12.4932,12.4506,12.4577,164190.0
2021-01-28 15:30:00,17.56,17.57,17.5,17.51,545758.0,12.4648,12.4719,12.4222,12.4293,545758.0
2021-01-29 09:30:00,17.34,17.37,17.22,17.32,454744.0,12.3086,12.3299,12.2234,12.2944,454744.0
2021-01-29 10:00:00,17.32,17.44,17.31,17.4,508402.0,12.2944,12.3796,12.2873,12.3512,508402.0
2021-01-29 10:30:00,17.41,17.42,17.35,17.39,519734.0,12.3583,12.3654,12.3157,12.3441,519734.0
2021-01-29 11:00:00,17.39,17.4,17.22,17.24,284792.0,12.3441,12.3512,12.2234,12.2376,284792.0
2021-01-29 11:30:00,17.24,17.27,17.2,17.23,118227.0,12.2376,12.2589,12.2092,12.2305,118227.0
2021-01-29 12:00:00,17.22,17.22,17.1,17.12,196731.0,12.2234,12.2234,12.1382,12.1524,196731.0
2021-01-29 12:30:00,17.12,17.13,17.01,17.05,245271.0,12.1524,12.1595,12.0744,12.1028,245271.0
2021-01-29 13:00:00,17.05,17.11,17.01,17.1,189473.0,12.1028,12.1453,12.0744,12.1382,189473.0
2021-01-29 13:30:00,17.11,17.13,17.06,17.09,88624.0,12.1453,12.1595,12.1099,12.1311,88624.0
2021-01-29 14:00:00,17.09,17.17,17.08,17.12,193939.0,12.1311,12.1879,12.1241,12.1524,193939.0
2021-01-29 14:30:00,17.11,17.11,17.05,17.07,130427.0,12.1453,12.1453,12.1028,12.117,130427.0
2021-01-29 15:00:00,17.07,17.22,17.07,17.2,634690.0,12.117,12.2234,12.117,12.2092,634690.0
2021-01-29 15:30:00,17.2,17.23,17.14,17.16,1592086.0,12.2092,12.2305,12.1666,12.1808,1592086.0
2021-02-01 09:30:00,17.41,17.41,17.26,17.29,668056.0,12.3583,12.3583,12.2518,12.2731,668056.0
2021-02-01 10:00:00,17.29,17.36,17.27,17.34,391203.0,12.2731,12.3228,12.2589,12.3086,391203.0
2021-02-01 10:30:00,17.34,17.38,17.33,17.36,635230.0,12.3086,12.337,12.3015,12.3228,635230.0
2021-02-01 11:00:00,17.36,17.45,17.35,17.41,267057.0,12.3228,12.3867,12.3157,12.3583,267057.0
2021-02-01 11:30:00,17.42,17.46,17.39,17.4,219322.0,12.3654,12.3938,12.3441,12.3512,219322.0
2021-02-01 12:00:00,17.39,17.4,17.35,17.36,68095.0,12.3441,12.3512,12.3157,12.3228,68095.0
2021-02-01 12:30:00,17.36,17.42,17.35,17.41,137553.0,12.3228,12.3654,12.3157,12.3583,137553.0
2021-02-01 13:00:00,17.42,17.44,17.41,17.44,113597.0,12.3654,12.3796,12.3583,12.3796,113597.0
2021-02-01 13:30:00,17.44,17.46,17.43,17.46,163022.0,12.3796,12.3938,12.3725,12.3938,163022.0
2021-02-01 14:00:00,17.46,17.48,17.42,17.48,182339.0,12.3938,12.408,12.3654,12.408,182339.0
2021-02-01 14:30:00,17.48,17.5,17.47,17.48,155972.0,12.408,12.4222,12.4009,12.408,155972.0
2021-02-01 15:00:00,17.48,17.51,17.45,17.45,149549.0,12.408,12.4293,12.3867,12.3867,149549.0
2021-02-01 15:30:00,17.45,17.49,17.43,17.46,361279.0,12.3867,12.4151,12.3725,12.3938,361279.0
2021-02-02 09:30:00,17.42,17.49,17.4,17.48,304244.0,12.3654,12.4151,12.3512,12.408,304244.0
2021-02-02 10:00:00,17.49,17.52,17.46,17.47,261914.0,12.4151,12.4364,12.3938,12.4009,261914.0
2021-02-02 10:30:00,17.47,17.54,17.47,17.5,134867.0,12.4009,12.4506,12.4009,12.4222,134867.0
2021-02-02 11:00:00,17.5,17.54,17.48,17.5,297460.0,12.4222,12.4506,12.408,12.4222,297460.0
2021-02-02 11:30:00,17.49,17.52,17.45,17.46,110994.0,12.4151,12.4364,12.3867,12.3938,110994.0
2021-02-02 12:00:00,17.45,17.5,17.43,17.48,329333.0,12.3867,12.4222,12.3725,12.408,329333.0
2021-02-02 12:30:00,17.48,17.52,17.47,17.51,174142.0,12.408,12.4364,12.4009,12.4293,174142.0
2021-02-02 13:00:00,17.52,17.54,17.51,17.53,53806.0,12.4364,12.4506,12.4293,12.4435,53806.0
2021-02-02 13:30:00,17.52,17.54,17.51,17.53,70498.0,12.4364,12.4506,12.4293,12.4435,70498.0
2021-02-02 14:00:00,17.53,17.54,17.52,17.53,120935.0,12.4435,12.4506,12.4364,12.4435,120935.0
2021-02-02 14:30:00,17.52,17.54,17.52,17.53,56461.0,12.4364,12.4506,12.4364,12.4435,56461.0
2021-02-02 15:00:00,17.52,17.53,17.5,17.51,93728.0,12.4364,12.4435,12.4222,12.4293,93728.0
2021-02-02 15:30:00,17.52,17.57,17.51,17.54,314370.0,12.4364,12.4719,12.4293,12.4506,314370.0
2021-02-03 09:30:00,18.42,18.5,18.35,18.45,1313231.0,13.0752,13.132,13.0255,13.0965,1313231.0
2021-02-03 10:00:00,18.46,18.55,18.45,18.47,1392863.0,13.1036,13.1675,13.0965,13.1107,1392863.0
2021-02-03 10:30:00,18.46,18.6,18.45,18.54,392346.0,13.1036,13.203,13.0965,13.1604,392346.0
2021-02-03 11:00:00,18.55,18.62,18.53,18.59,865943.0,13.1675,13.2172,13.1533,13.1959,865943.0
2021-02-03 11:30:00,18.59,18.64,18.52,18.62,987089.0,13.1959,13.2314,13.1462,13.2172,987089.0
2021-02-03 12:00:00,18.62,18.67,18.59,18.66,217983.0,13.2172,13.2527,13.1959,13.2456,217983.0
2021-02-03 12:30:00,18.67,18.76,18.66,18.71,240028.0,13.2527,13.3166,13.2456,13.2811,240028.0
2021-02-03 13:00:00,18.71,18.73,18.68,18.71,265639.0,13.2811,13.2953,13.2598,13.2811,265639.0
2021-02-03 13:30:00,18.72,18.78,18.71,18.75,294140.0,13.2882,13.3308,13.2811,13.3095,294140.0
2021-02-03 14:00:00,18.75,18.75,18.73,18.75,121682.0,13.3095,13.3095,13.2953,13.3095,121682.0
2021-02-03 14:30:00,18.75,18.76,18.73,18.75,203805.0,13.3095,13.3166,13.2953,13.3095,203805.0
2021-02-03 15:00:00,18.75,18.77,18.73,18.75,301672.0,13.3095,13.3237,13.2953,13.3095,301672.0
2021-02-03 15:30:00,18.76,18.82,18.75,18.8,840008.0,13.3166,13.3592,13.3095,13.345,840008.0
2021-02-04 09:30:00,18.67,18.7,18.59,18.69,537098.0,13.2527,13.274,13.1959,13.2669,537098.0
2021-02-04 10:00:00,18.68,18.69,18.59,18.6,353033.0,13.2598,13.2669,13.1959,13.203,353033.0
2021-02-04 10:30:00,18.59,18.67,18.59,18.64,457485.0,13.1959,13.2527,13.1959,13.2314,457485.0
2021-02-04 11:00:00,18.64,18.73,18.64,18.71,250187.0,13.2314,13.2953,13.2314,13.2811,250187.0
2021-02-04 11:30:00,18.71,18.74,18.65,18.68,232099.0,13.2811,13.3024,13.2385,13.2598,232099.0
2021-02-04 12:00:00,18.68,18.73,18.67,18.72,146213.0,13.2598,13.2953,13.2527,13.2882,146213.0
2021-02-04 12:30:00,18.72,18.77,18.7,18.77,155680.0,13.2882,13.3237,13.274,13.3237,155680.0
2021-02-04 13:00:00,18.77,18.82,18.76,18.82,224634.0,13.3237,13.3592,13.3166,13.3592,224634.0
2021-02-04 13:30:00,18.82,18.83,18.79,18.8,177790.0,13.3592,13.3663,13.3379,13.345,177790.0
2021-02-04 14:00:00,18.8,18.81,18.77,18.77,143157.0,13.345,13.3521,13.3237,13.3237,143157.0
2021-02-04 14:30:00,18.77,18.82,18.77,18.82,109777.0,13.3237,13.3592,13.3237,13.3592,109777.0
2021-02-04 15:00:00,18.82,18.82,18.72,18.73,293134.0,13.3592,13.3592,13.2882,13.2953,293134.0
2021-02-04 15:30:00,18.74,18.79,18.7,18.78,480303.0,13.3024,13.3379,13.274,13.3308,480303.0
2021-02-05 09:30:00,18.45,18.66,18.45,18.59,1047431.0,13.0965,13.2456,13.0965,13.1959,1047431.0
2021-02-05 10:00:00,18.59,18.63,18.49,18.6,531491.0,13.1959,13.2243,13.1249,13.203,531491.0
2021-02-05 10:30:00,18.6,18.67,18.55,18.59,569961.0,13.203,13.2527,13.1675,13.1959,569961.0
2021-02-05 11:00:00,18.59,18.64,18.58,18.6,915836.0,13.1959,13.2314,13.1888,13.203,915836.0
2021-02-05 11:30:00,18.6,18.65,18.59,18.61,809124.0,13.203,13.2385,13.1959,13.2101,809124.0
2021-02-05 12:00:00,18.6,18.64,18.59,18.62,161443.0,13.203,13.2314,13.1959,13.2172,161443.0
2021-02-05 12:30:00,18.62,18.65,18.62,18.64,97383.0,13.2172,13.2385,13.2172,13.2314,97383.0
2021-02-05 13:00:00,18.64,18.65,18.62,18.64,285514.0,13.2314,13.2385,13.2172,13.2314,285514.0
2021-02-05 13:30:00,18.64,18.66,18.59,18.6,218513.0,13.2314,13.2456,13.1959,13.203,218513.0
2021-02-05 14:00:00,18.59,18.59,18.52,18.54,140389.0,13.1959,13.1959,13.1462,13.1604,140389.0
2021-02-05 14:30:00,18.54,18.54,18.51,18.53,128096.0,13.1604,13.1604,13.1391,13.1533,128096.0
2021-02-05 15:00:00,18.52,18.53,18.5,18.53,208503.0,13.1462,13.1533,13.132,13.1533,208503.0
2021-02-05 15:30:00,18.53,18.6,18.52,18.59,629538.0,13.1533,13.203,13.1462,13.1959,629538.0
2021-02-08 09:30:00,18.53,18.59,18.51,18.52,818024.0,13.1533,13.1959,13.1391,13.1462,818024.0
2021-02-08 10:00:00,18.53,18.58,18.52,18.55,447614.0,13.1533,13.1888,13.1462,13.1675,447614.0
2021-02-08 10:30:00,18.55,18.55,18.49,18.5,357845.0,13.1675,13.1675,13.1249,13.132,357845.0
2021-02-08 11:00:00,18.5,18.51,18.4,18.42,285868.0,13.132,13.1391,13.061,13.0752,285868.0
2021-02-08 11:30:00,18.41,18.42,18.33,18.38,228971.0,13.0681,13.0752,13.0113,13.0468,228971.0
2021-02-08 12:00:00,18.38,18.39,18.35,18.36,134572.0,13.0468,13.0539,13.0255,13.0326,134572.0
2021-02-08 12:30:00,18.36,18.37,18.32,18.34,156760.0,13.0326,13.0397,13.0043,13.0184,156760.0
2021-02-08 13:00:00,18.34,18.34,18.31,18.34,111406.0,13.0184,13.0184,12.9972,13.0184,111406.0
2021-02-08 13:30:00,18.33,18.34,18.32,18.32,87448.0,13.0113,13.0184,13.0043,13.0043,87448.0
2021-02-08 14:00:00,18.32,18.37,18.32,18.35,99013.0,13.0043,13.0397,13.0043,13.0255,99013.0
2021-02-08 14:30:00,18.35,18.38,18.35,18.38,134912.0,13.0255,13.0468,13.0255,13.0468,134912.0
2021-02-08 15:00:00,18.38,18.38,18.34,18.37,221866.0,13.0468,13.0468,13.0184,13.0397,221866.0
2021-02-08 15:30:00,18.38,18.45,18.36,18.44,591046.0,13.0468,13.0965,13.0326,13.0894,591046.0
2021-02-09 09:30:00,18.5,18.51,18.46,18.47,286795.0,13.132,13.1391,13.1036,13.1107,286795.0
2021-02-09 10:00:00,18.47,18.49,18.4,18.49,122918.0,13.1107,13.1249,13.061,13.1249,122918.0
2021-02-09 10:30:00,18.5,18.5,18.45,18.48,128633.0,13.132,13.132,13.0965,13.1178,128633.0
2021-02-09 11:00:00,18.48,18.49,18.41,18.42,151732.0,13.1178,13.1249,13.0681,13.0752,151732.0
2021-02-09 11:30:00,18.41,18.45,18.4,18.44,67701.0,13.0681,13.0965,13.061,13.0894,67701.0
2021-02-09 12:00:00,18.43,18.47,18.43,18.44,59856.0,13.0823,13.1107,13.0823,13.0894,59856.0
2021-02-09 12:30:00,18.44,18.45,18.42,18.43,99977.0,13.0894,13.0965,13.0752,13.0823,99977.0
2021-02-09 13:00:00,18.43,18.46,18.42,18.44,60870.0,13.0823,13.1036,13.0752,13.0894,60870.0
2021-02-09 13:30:00,18.45,18.46,18.42,18.44,111936.0,13.0965,13.1036,13.0752,13.0894,111936.0
2021-02-09 14:00:00,18.44,18.47,18.43,18.46,106026.0,13.0894,13.1107,13.0823,13.1036,106026.0
2021-02-09 14:30:00,18.47,18.5,18.46,18.5,298537.0,13.1107,13.132,13.1036,13.132,298537.0
2021-02-09 15:00:00,18.5,18.5,18.45,18.47,145314.0,13.132,13.132,13.0965,13.1107,145314.0
2021-02-09 15:30:00,18.47,18.48,18.45,18.47,333207.0,13.1107,13.1178,13.0965,13.1107,333207.0
2021-02-10 09:30:00,18.56,18.59,18.5,18.52,238339.0,13.1746,13.1959,13.132,13.1462,238339.0
2021-02-10 10:00:00,18.52,18.63,18.52,18.57,147989.0,13.1462,13.2243,13.1462,13.1817,147989.0
2021-02-10 10:30:00,18.58,18.6,18.44,18.6,220031.0,13.1888,13.203,13.0894,13.203,220031.0
2021-02-10 11:00:00,18.6,18.62,18.54,18.55,163218.0,13.203,13.2172,13.1604,13.1675,163218.0
2021-02-10 11:30:00,18.55,18.65,18.53,18.64,153267.0,13.1675,13.2385,13.1533,13.2314,153267.0
2021-02-10 12:00:00,18.63,18.64,18.6,18.63,153878.0,13.2243,13.2314,13.203,13.2243,153878.0
2021-02-10 12:30:00,18.63,18.66,18.6,18.64,89075.0,13.2243,13.2456,13.203,13.2314,89075.0
2021-02-10 13:00:00,18.65,18.66,18.6,18.62,107614.0,13.2385,13.2456,13.203,13.2172,107614.0
2021-02-10 13:30:00,18.62,18.63,18.58,18.59,103960.0,13.2172,13.2243,13.1888,13.1959,103960.0
2021-02-10 14:00:00,18.6,18.6,18.54,18.57,99538.0,13.203,13.203,13.1604,13.1817,99538.0
2021-02-10 14:30:00,18.57,18.6,18.56,18.57,70023.0,13.1817,13.203,13.1746,13.1817,70023.0
2021-02-10 15:00:00,18.57,18.59,18.54,18.56,94321.0,13.1817,13.1959,13.1604,13.1746,94321.0
2021-02-10 15:30:00,18.56,18.57,18.5,18.54,250119.0,13.1746,13.1817,13.132,13.1604,250119.0
2021-02-11 09:30:00,18.65,18.65,18.51,18.56,332518.0,13.2385,13.2385,13.1391,13.1746,332518.0
2021-02-11 10:00:00,18.57,18.65,18.55,18.64,143304.0,13.1817,13.2385,13.1675,13.2314,143304.0
2021-02-11 10:30:00,18.65,18.66,18.58,18.59,183734.0,13.2385,13.2456,13.1888,13.1959,183734.0
2021-02-11 11:00:00,18.58,18.61,18.56,18.61,230417.0,13.1888,13.2101,13.1746,13.2101,230417.0
2021-02-11 11:30:00,18.61,18.64,18.58,18.6,181156.0,13.2101,13.2314,13.1888,13.203,181156.0
2021-02-11 12:00:00,18.6,18.62,18.53,18.54,182784.0,13.203,13.2172,13.1533,13.1604,182784.0
2021-02-11 12:30:00,18.54,18.6,18.53,18.59,86947.0,13.1604,13.203,13.1533,13.1959,86947.0
2021-02-11 13:00:00,18.6,18.64,18.59,18.63,87353.0,13.203,13.2314,13.1959,13.2243,87353.0
2021-02-11 13:30:00,18.64,18.65,18.63,18.65,89784.0,13.2314,13.2385,13.2243,13.2385,89784.0
2021-02-11 14:00:00,18.65,18.65,18.6,18.64,123542.0,13.2385,13.2385,13.203,13.2314,123542.0
2021-02-11 14:30:00,18.64,18.66,18.62,18.65,134175.0,13.2314,13.2456,13.2172,13.2385,134175.0
2021-02-11 15:00:00,18.65,18.67,18.64,18.66,135437.0,13.2385,13.2527,13.2314,13.2456,135437.0
2021-02-11 15:30:00,18.66,18.7,18.64,18.7,458293.0,13.2456,13.274,13.2314,13.274,458293.0
2021-02-12 09:30:00,18.5,18.59,18.49,18.57,262831.0,13.132,13.1959,13.1249,13.1817,262831.0
2021-02-12 10:00:00,18.58,18.63,18.57,18.63,186570.0,13.1888,13.2243,13.1817,13.2243,186570.0
2021-02-12 10:30:00,18.62,18.67,18.61,18.65,156860.0,13.2172,13.2527,13.2101,13.2385,156860.0
2021-02-12 11:00:00,18.65,18.68,18.61,18.67,242283.0,13.2385,13.2598,13.2101,13.2527,242283.0
2021-02-12 11:30:00,18.68,18.74,18.66,18.73,221392.0,13.2598,13.3024,13.2456,13.2953,221392.0
2021-02-12 12:00:00,18.74,18.76,18.72,18.74,95486.0,13.3024,13.3166,13.2882,13.3024,95486.0
2021-02-12 12:30:00,18.75,18.75,18.72,18.74,56974.0,13.3095,13.3095,13.2882,13.3024,56974.0
2021-02-12 13:00:00,18.75,18.75,18.71,18.73,55762.0,13.3095,13.3095,13.2811,13.2953,55762.0
2021-02-12 13:30:00,18.73,18.73,18.7,18.71,80720.0,13.2953,13.2953,13.274,13.2811,80720.0
2021-02-12 14:00:00,18.7,18.71,18.69,18.7,67338.0,13.274,13.2811,13.2669,13.274,67338.0
2021-02-12 14:30:00,18.69,18.72,18.69,18.71,82920.0,13.2669,13.2882,13.2669,13.2811,82920.0
2021-02-12 15:00:00,18.71,18.71,18.69,18.69,60689.0,13.2811,13.2811,13.2669,13.2669,60689.0
2021-02-12 15:30:00,18.69,18.72,18.69,18.71,169953.0,13.2669,13.2882,13.2669,13.2811,169953.0
2021-02-16 09:30:00,18.68,18.8,18.66,18.75,448562.0,13.2598,13.345,13.2456,13.3095,448562.0
2021-02-16 10:00:00,18.75,18.85,18.73,18.84,220125.0,13.3095,13.3805,13.2953,13.3734,220125.0
2021-02-16 10:30:00,18.84,18.86,18.76,18.84,164354.0,13.3734,13.3876,13.3166,13.3734,164354.0
2021-02-16 11:00:00,18.85,18.87,18.78,18.79,256450.0,13.3805,13.3947,13.3308,13.3379,256450.0
2021-02-16 11:30:00,18.78,18.83,18.75,18.78,235819.0,13.3308,13.3663,13.3095,13.3308,235819.0
2021-02-16 12:00:00,18.77,18.82,18.75,18.82,97247.0,13.3237,13.3592,13.3095,13.3592,97247.0
2021-02-16 12:30:00,18.82,18.82,18.78,18.8,75154.0,13.3592,13.3592,13.3308,13.345,75154.0
2021-02-16 13:00:00,18.8,18.82,18.78,18.79,98750.0,13.345,13.3592,13.3308,13.3379,98750.0
2021-02-16 13:30:00,18.8,18.81,18.75,18.76,147108.0,13.345,13.3521,13.3095,13.3166,147108.0
2021-02-16 14:00:00,18.76,18.76,18.72,18.75,237013.0,13.3166,13.3166,13.2882,13.3095,237013.0
2021-02-16 14:30:00,18.75,18.75,18.72,18.74,74423.0,13.3095,13.3095,13.2882,13.3024,74423.0
2021-02-16 15:00:00,18.75,18.75,18.71,18.72,141592.0,13.3095,13.3095,13.2811,13.2882,141592.0
2021-02-16 15:30:00,18.72,18.74,18.71,18.74,425310.0,13.2882,13.3024,13.2811,13.3024,425310.0
2021-02-17 09:30:00,18.56,18.56,18.47,18.53,280880.0,13.1746,13.1746,13.1107,13.1533,280880.0
2021-02-17 10:00:00,18.53,18.58,18.48,18.52,207704.0,13.1533,13.1888,13.1178,13.1462,207704.0
2021-02-17 10:30:00,18.52,18.6,18.52,18.58,257412.0,13.1462,13.203,13.1462,13.1888,257412.0
2021-02-17 11:00:00,18.58,18.6,18.54,18.57,207418.0,13.1888,13.203,13.1604,13.1817,207418.0
2021-02-17 11:30:00,18.57,18.59,18.53,18.53,104419.0,13.1817,13.1959,13.1533,13.1533,104419.0
2021-02-17 12:00:00,18.54,18.55,18.51,18.55,164305.0,13.1604,13.1675,13.1391,13.1675,164305.0
2021-02-17 12:30:00,18.55,18.57,18.53,18.55,67592.0,13.1675,13.1817,13.1533,13.1675,67592.0
2021-02-17 13:00:00,18.56,18.58,18.54,18.57,77203.0,13.1746,13.1888,13.1604,13.1817,77203.0
2021-02-17 13:30:00,18.58,18.59,18.55,18.56,72985.0,13.1888,13.1959,13.1675,13.1746,72985.0
2021-02-17 14:00:00,18.56,18.59,18.56,18.57,97628.0,13.1746,13.1959,13.1746,13.1817,97628.0
2021-02-17 14:30:00,18.57,18.61,18.56,18.61,114685.0,13.1817,13.2101,13.1746,13.2101,114685.0
2021-02-17 15:00:00,18.61,18.65,18.59,18.63,171222.0,13.2101,13.2385,13.1959,13.2243,171222.0
2021-02-17 15:30:00,18.64,18.67,18.6,18.6,372093.0,13.2314,13.2527,13.203,13.203,372093.0
2021-02-18 09:30:00,18.42,18.46,18.36,18.43,247186.0,13.0752,13.1036,13.0326,13.0823,247186.0
2021-02-18 10:00:00,18.43,18.43,18.28,18.3,294659.0,13.0823,13.0823,12.9759,12.9901,294659.0
2021-02-18 10:30:00,18.3,18.38,18.29,18.31,171934.0,12.9901,13.0468,12.983,12.9972,171934.0
2021-02-18 11:00:00,18.32,18.38,18.32,18.35,136708.0,13.0043,13.0468,13.0043,13.0255,136708.0
2021-02-18 11:30:00,18.35,18.41,18.34,18.41,99758.0,13.0255,13.0681,13.0184,13.0681,99758.0
2021-02-18 12:00:00,18.4,18.41,18.36,18.39,77155.0,13.061,13.0681,13.0326,13.0539,77155.0
2021-02-18 12:30:00,18.4,18.42,18.37,18.41,82533.0,13.061,13.0752,13.0397,13.0681,82533.0
2021-02-18 13:00:00,18.41,18.47,18.4,18.47,138671.0,13.0681,13.1107,13.061,13.1107,138671.0
2021-02-18 13:30:00,18.46,18.47,18.44,18.45,57927.0,13.1036,13.1107,13.0894,13.0965,57927.0
2021-02-18 14:00:00,18.46,18.49,18.45,18.47,92772.0,13.1036,13.1249,13.0965,13.1107,92772.0
2021-02-18 14:30:00,18.46,18.49,18.45,18.46,80734.0,13.1036,13.1249,13.0965,13.1036,80734.0
2021-02-18 15:00:00,18.46,18.48,18.44,18.45,111664.0,13.1036,13.1178,13.0894,13.0965,111664.0
2021-02-18 15:30:00,18.45,18.46,18.42,18.44,292479.0,13.0965,13.1036,13.0752,13.0894,292479.0
2021-02-19 09:30:00,18.65,18.66,18.6,18.65,243722.0,13.2385,13.2456,13.203,13.2385,243722.0
2021-02-19 10:00:00,18.65,18.66,18.58,18.64,220968.0,13.2385,13.2456,13.1888,13.2314,220968.0
2021-02-19 10:30:00,18.64,18.64,18.6,18.6,98885.0,13.2314,13.2314,13.203,13.203,98885.0
2021-02-19 11:00:00,18.6,18.63,18.57,18.63,202522.0,13.203,13.2243,13.1817,13.2243,202522.0
2021-02-19 11:30:00,18.63,18.63,18.55,18.55,170451.0,13.2243,13.2243,13.1675,13.1675,170451.0
2021-02-19 12:00:00,18.55,18.59,18.55,18.57,61160.0,13.1675,13.1959,13.1675,13.1817,61160.0
2021-02-19 12:30:00,18.57,18.58,18.53,18.57,97345.0,13.1817,13.1888,13.1533,13.1817,97345.0
2021-02-19 13:00:00,18.57,18.57,18.53,18.57,102400.0,13.1817,13.1817,13.1533,13.1817,102400.0
2021-02-19 13:30:00,18.57,18.59,18.56,18.58,117618.0,13.1817,13.1959,13.1746,13.1888,117618.0
2021-02-19 14:00:00,18.57,18.58,18.51,18.51,174167.0,13.1817,13.1888,13.1391,13.1391,174167.0
2021-02-19 14:30:00,18.52,18.54,18.51,18.53,83114.0,13.1462,13.1604,13.1391,13.1533,83114.0
2021-02-19 15:00:00,18.53,18.55,18.52,18.55,121274.0,13.1533,13.1675,13.1462,13.1675,121274.0
2021-02-19 15:30:00,18.55,18.56,18.48,18.49,415448.0,13.1675,13.1746,13.1178,13.1249,415448.0
2021-02-22 09:30:00,18.4,18.54,18.39,18.49,333765.0,13.061,13.1604,13.0539,13.1249,333765.0
2021-02-22 10:00:00,18.5,18.61,18.46,18.61,259310.0,13.132,13.2101,13.1036,13.2101,259310.0
2021-02-22 10:30:00,18.61,18.63,18.54,18.57,249068.0,13.2101,13.2243,13.1604,13.1817,249068.0
2021-02-22 11:00:00,18.56,18.57,18.53,18.57,507132.0,13.1746,13.1817,13.1533,13.1817,507132.0
2021-02-22 11:30:00,18.57,18.57,18.49,18.52,273310.0,13.1817,13.1817,13.1249,13.1462,273310.0
2021-02-22 12:00:00,18.52,18.53,18.5,18.51,82868.0,13.1462,13.1533,13.132,13.1391,82868.0
2021-02-22 12:30:00,18.51,18.53,18.49,18.51,172795.0,13.1391,13.1533,13.1249,13.1391,172795.0
2021-02-22 13:00:00,18.51,18.51,18.47,18.48,171053.0,13.1391,13.1391,13.1107,13.1178,171053.0
2021-02-22 13:30:00,18.49,18.51,18.48,18.49,110982.0,13.1249,13.1391,13.1178,13.1249,110982.0
2021-02-22 14:00:00,18.48,18.52,18.48,18.5,114798.0,13.1178,13.1462,13.1178,13.132,114798.0
2021-02-22 14:30:00,18.5,18.52,18.48,18.49,142314.0,13.132,13.1462,13.1178,13.1249,142314.0
2021-02-22 15:00:00,18.49,18.5,18.45,18.46,162071.0,13.1249,13.132,13.0965,13.1036,162071.0
2021-02-22 15:30:00,18.45,18.47,18.39,18.4,404102.0,13.0965,13.1107,13.0539,13.061,404102.0
2021-02-23 09:30:00,18.2,18.25,18.06,18.2,954051.0,12.9191,12.9546,12.8197,12.9191,954051.0
2021-02-23 10:00:00,18.2,18.33,18.17,18.32,421676.0,12.9191,13.0113,12.8978,13.0043,421676.0
2021-02-23 10:30:00,18.32,18.43,18.31,18.42,277688.0,13.0043,13.0823,12.9972,13.0752,277688.0
2021-02-23 11:00:00,18.42,18.48,18.4,18.47,182083.0,13.0752,13.1178,13.061,13.1107,182083.0
2021-02-23 11:30:00,18.47,18.54,18.45,18.48,211885.0,13.1107,13.1604,13.0965,13.1178,211885.0
2021-02-23 12:00:00,18.47,18.49,18.44,18.46,98890.0,13.1107,13.1249,13.0894,13.1036,98890.0
2021-02-23 12:30:00,18.46,18.49,18.44,18.46,167727.0,13.1036,13.1249,13.0894,13.1036,167727.0
2021-02-23 13:00:00,18.45,18.49,18.45,18.48,68487.0,13.0965,13.1249,13.0965,13.1178,68487.0
2021-02-23 13:30:00,18.48,18.49,18.45,18.47,73994.0,13.1178,13.1249,13.0965,13.1107,73994.0
2021-02-23 14:00:00,18.46,18.49,18.45,18.48,79356.0,13.1036,13.1249,13.0965,13.1178,79356.0
2021-02-23 14:30:00,18.48,18.5,18.44,18.5,105506.0,13.1178,13.132,13.0894,13.132,105506.0
2021-02-23 15:00:00,18.49,18.56,18.48,18.55,256627.0,13.1249,13.1746,13.1178,13.1675,256627.0
2021-02-23 15:30:00,18.54,18.55,18.51,18.51,316689.0,13.1604,13.1675,13.1391,13.1391,316689.0
2021-02-24 09:30:00,18.05,18.07,17.9,17.93,836665.0,12.8126,12.8268,12.7061,12.7274,836665.0
2021-02-24 10:00:00,17.93,18.03,17.87,18.0,480059.0,12.7274,12.7984,12.6848,12.7771,480059.0
2021-02-24 10:30:00,18.0,18.02,17.91,17.96,372372.0,12.7771,12.7913,12.7132,12.7487,372372.0
2021-02-24 11:00:00,17.96,17.98,17.87,17.89,389875.0,12.7487,12.7629,12.6848,12.699,389875.0
2021-02-24 11:30:00,17.88,17.94,17.84,17.92,291919.0,12.6919,12.7345,12.6635,12.7203,291919.0
2021-02-24 12:00:00,17.93,17.97,17.92,17.97,156648.0,12.7274,12.7558,12.7203,12.7558,156648.0
2021-02-24 12:30:00,17.98,17.99,17.96,17.96,202566.0,12.7629,12.77,12.7487,12.7487,202566.0
2021-02-24 13:00:00,17.96,17.98,17.94,17.97,120403.0,12.7487,12.7629,12.7345,12.7558,120403.0
2021-02-24 13:30:00,17.97,18.01,17.95,17.99,148186.0,12.7558,12.7842,12.7416,12.77,148186.0
2021-02-24 14:00:00,18.0,18.02,17.98,18.02,174800.0,12.7771,12.7913,12.7629,12.7913,174800.0
2021-02-24 14:30:00,18.02,18.06,17.99,18.04,232594.0,12.7913,12.8197,12.77,12.8055,232594.0
2021-02-24 15:00:00,18.03,18.07,18.03,18.05,236114.0,12.7984,12.8268,12.7984,12.8126,236114.0
2021-02-24 15:30:00,18.05,18.06,17.94,17.95,968757.0,12.8126,12.8197,12.7345,12.7416,968757.0
2021-02-25 09:30:00,17.93,17.98,17.87,17.94,522744.0,12.7274,12.7629,12.6848,12.7345,522744.0
2021-02-25 10:00:00,17.93,17.93,17.82,17.91,560312.0,12.7274,12.7274,12.6493,12.7132,560312.0
2021-02-25 10:30:00,17.9,17.91,17.76,17.83,255864.0,12.7061,12.7132,12.6067,12.6564,255864.0
2021-02-25 11:00:00,17.83,17.87,17.79,17.8,177381.0,12.6564,12.6848,12.628,12.6351,177381.0
2021-02-25 11:30:00,17.8,17.82,17.73,17.75,180094.0,12.6351,12.6493,12.5854,12.5996,180094.0
2021-02-25 12:00:00,17.75,17.8,17.73,17.75,125630.0,12.5996,12.6351,12.5854,12.5996,125630.0
2021-02-25 12:30:00,17.75,17.75,17.64,17.65,136702.0,12.5996,12.5996,12.5216,12.5287,136702.0
2021-02-25 13:00:00,17.65,17.69,17.59,17.67,214023.0,12.5287,12.5571,12.4861,12.5429,214023.0
2021-02-25 13:30:00,17.67,17.69,17.6,17.63,165190.0,12.5429,12.5571,12.4932,12.5145,165190.0
2021-02-25 14:00:00,17.63,17.74,17.61,17.73,84778.0,12.5145,12.5925,12.5003,12.5854,84778.0
2021-02-25 14:30:00,17.72,17.72,17.65,17.66,215058.0,12.5783,12.5783,12.5287,12.5358,215058.0
2021-02-25 15:00:00,17.66,17.68,17.58,17.59,326937.0,12.5358,12.55,12.479,12.4861,326937.0
2021-02-25 15:30:00,17.59,17.65,17.57,17.57,802354.0,12.4861,12.5287,12.4719,12.4719,802354.0
2021-02-26 09:30:00,17.42,17.43,17.32,17.32,471040.0,12.3654,12.3725,12.2944,12.2944,471040.0
2021-02-26 10:00:00,17.32,17.32,17.21,17.22,454998.0,12.2944,12.2944,12.2163,12.2234,454998.0
2021-02-26 10:30:00,17.23,17.29,17.21,17.25,295388.0,12.2305,12.2731,12.2163,12.2447,295388.0
2021-02-26 11:00:00,17.25,17.31,17.08,17.08,282594.0,12.2447,12.2873,12.1241,12.1241,282594.0
2021-02-26 11:30:00,17.09,17.27,17.08,17.23,207985.0,12.1311,12.2589,12.1241,12.2305,207985.0
2021-02-26 12:00:00,17.23,17.3,17.22,17.28,141569.0,12.2305,12.2802,12.2234,12.266,141569.0
2021-02-26 12:30:00,17.28,17.3,17.26,17.28,179379.0,12.266,12.2802,12.2518,12.266,179379.0
2021-02-26 13:00:00,17.27,17.3,17.23,17.29,134086.0,12.2589,12.2802,12.2305,12.2731,134086.0
2021-02-26 13:30:00,17.29,17.29,17.23,17.27,166068.0,12.2731,12.2731,12.2305,12.2589,166068.0
2021-02-26 14:00:00,17.26,17.28,17.23,17.24,161327.0,12.2518,12.266,12.2305,12.2376,161327.0
2021-02-26 14:30:00,17.24,17.26,17.22,17.23,115644.0,12.2376,12.2518,12.2234,12.2305,115644.0
2021-02-26 15:00:00,17.24,17.29,17.21,17.22,136547.0,12.2376,12.2731,12.2163,12.2234,136547.0
2021-02-26 15:30:00,17.21,17.27,17.17,17.17,306849.0,12.2163,12.2589,12.1879,12.1879,306849.0
2021-03-01 09:30:00,17.32,17.39,17.29,17.38,461215.0,12.2944,12.3441,12.2731,12.337,461215.0
2021-03-01 10:00:00,17.38,17.46,17.37,17.39,310078.0,12.337,12.3938,12.3299,12.3441,310078.0
2021-03-01 10:30:00,17.4,17.47,17.37,17.45,220642.0,12.3512,12.4009,12.3299,12.3867,220642.0
2021-03-01 11:00:00,17.46,17.47,17.39,17.41,322247.0,12.3938,12.4009,12.3441,12.3583,322247.0
2021-03-01 11:30:00,17.41,17.49,17.41,17.48,185138.0,12.3583,12.4151,12.3583,12.408,185138.0
2021-03-01 12:00:00,17.48,17.51,17.45,17.46,116147.0,12.408,12.4293,12.3867,12.3938,116147.0
2021-03-01 12:30:00,17.46,17.48,17.43,17.44,92052.0,12.3938,12.408,12.3725,12.3796,92052.0
2021-03-01 13:00:00,17.44,17.45,17.41,17.44,109876.0,12.3796,12.3867,12.3583,12.3796,109876.0
2021-03-01 13:30:00,17.44,17.49,17.43,17.47,145736.0,12.3796,12.4151,12.3725,12.4009,145736.0
2021-03-01 14:00:00,17.47,17.52,17.47,17.52,175491.0,12.4009,12.4364,12.4009,12.4364,175491.0
2021-03-01 14:30:00,17.52,17.53,17.5,17.51,167323.0,12.4364,12.4435,12.4222,12.4293,167323.0
2021-03-01 15:00:00,17.5,17.51,17.47,17.5,152306.0,12.4222,12.4293,12.4009,12.4222,152306.0
2021-03-01 15:30:00,17.5,17.5,17.43,17.44,280668.0,12.4222,12.4222,12.3725,12.3796,280668.0
2021-03-02 09:30:00,17.56,17.64,17.55,17.63,360433.0,12.4648,12.5216,12.4577,12.5145,360433.0
2021-03-02 10:00:00,17.63,17.63,17.48,17.48,150629.0,12.5145,12.5145,12.408,12.408,150629.0
2021-03-02 10:30:00,17.49,17.54,17.48,17.54,146231.0,12.4151,12.4506,12.408,12.4506,146231.0
2021-03-02 11:00:00,17.54,17.56,17.49,17.52,130985.0,12.4506,12.4648,12.4151,12.4364,130985.0
2021-03-02 11:30:00,17.52,17.58,17.5,17.57,124906.0,12.4364,12.479,12.4222,12.4719,124906.0
2021-03-02 12:00:00,17.56,17.6,17.55,17.57,65007.0,12.4648,12.4932,12.4577,12.4719,65007.0
2021-03-02 12:30:00,17.57,17.62,17.57,17.58,83496.0,12.4719,12.5074,12.4719,12.479,83496.0
2021-03-02 13:00:00,17.59,17.63,17.59,17.61,72039.0,12.4861,12.5145,12.4861,12.5003,72039.0
2021-03-02 13:30:00,17.62,17.64,17.61,17.63,41667.0,12.5074,12.5216,12.5003,12.5145,41667.0
2021-03-02 14:00:00,17.62,17.63,17.56,17.57,103367.0,12.5074,12.5145,12.4648,12.4719,103367.0
2021-03-02 14:30:00,17.57,17.6,17.56,17.59,79573.0,12.4719,12.4932,12.4648,12.4861,79573.0
2021-03-02 15:00:00,17.6,17.61,17.57,17.59,127006.0,12.4932,12.5003,12.4719,12.4861,127006.0
2021-03-02 15:30:00,17.59,17.59,17.51,17.52,211060.0,12.4861,12.4861,12.4293,12.4364,211060.0
2021-03-03 09:30:00,17.56,17.62,17.47,17.48,282341.0,12.4648,12.5074,12.4009,12.408,282341.0
2021-03-03 10:00:00,17.48,17.59,17.47,17.57,203284.0,12.408,12.4861,12.4009,12.4719,203284.0
2021-03-03 10:30:00,17.57,17.68,17.54,17.66,261337.0,12.4719,12.55,12.4506,12.5358,261337.0
2021-03-03 11:00:00,17.65,17.69,17.65,17.68,154914.0,12.5287,12.5571,12.5287,12.55,154914.0
2021-03-03 11:30:00,17.68,17.72,17.64,17.65,236561.0,12.55,12.5783,12.5216,12.5287,236561.0
2021-03-03 12:00:00,17.64,17.65,17.61,17.62,106839.0,12.5216,12.5287,12.5003,12.5074,106839.0
2021-03-03 12:30:00,17.62,17.66,17.6,17.63,143992.0,12.5074,12.5358,12.4932,12.5145,143992.0
2021-03-03 13:00:00,17.62,17.68,17.62,17.67,106751.0,12.5074,12.55,12.5074,12.5429,106751.0
2021-03-03 13:30:00,17.66,17.67,17.63,17.64,111892.0,12.5358,12.5429,12.5145,12.5216,111892.0
2021-03-03 14:00:00,17.65,17.65,17.61,17.62,195745.0,12.5287,12.5287,12.5003,12.5074,195745.0
2021-03-03 14:30:00,17.63,17.69,17.59,17.68,196620.0,12.5145,12.5571,12.4861,12.55,196620.0
2021-03-03 15:00:00,17.67,17.68,17.63,17.64,150917.0,12.5429,12.55,12.5145,12.5216,150917.0
2021-03-03 15:30:00,17.64,17.69,17.62,17.62,330414.0,12.5216,12.5571,12.5074,12.5074,330414.0
2021-03-04 09:30:00,17.66,17.81,17.65,17.8,531863.0,12.5358,12.6422,12.5287,12.6351,531863.0
2021-03-04 10:00:00,17.8,17.85,17.74,17.84,696515.0,12.6351,12.6706,12.5925,12.6635,696515.0
2021-03-04 10:30:00,17.84,17.87,17.78,17.83,200035.0,12.6635,12.6848,12.6209,12.6564,200035.0
2021-03-04 11:00:00,17.83,17.86,17.77,17.81,330040.0,12.6564,12.6777,12.6138,12.6422,330040.0
2021-03-04 11:30:00,17.81,17.9,17.79,17.87,224748.0,12.6422,12.7061,12.628,12.6848,224748.0
2021-03-04 12:00:00,17.87,17.88,17.72,17.74,191379.0,12.6848,12.6919,12.5783,12.5925,191379.0
2021-03-04 12:30:00,17.73,17.74,17.56,17.58,227260.0,12.5854,12.5925,12.4648,12.479,227260.0
2021-03-04 13:00:00,17.57,17.62,17.51,17.54,95332.0,12.4719,12.5074,12.4293,12.4506,95332.0
2021-03-04 13:30:00,17.55,17.58,17.41,17.41,124112.0,12.4577,12.479,12.3583,12.3583,124112.0
2021-03-04 14:00:00,17.4,17.56,17.4,17.53,164149.0,12.3512,12.4648,12.3512,12.4435,164149.0
2021-03-04 14:30:00,17.53,17.59,17.48,17.55,105465.0,12.4435,12.4861,12.408,12.4577,105465.0
2021-03-04 15:00:00,17.55,17.55,17.48,17.52,166252.0,12.4577,12.4577,12.408,12.4364,166252.0
2021-03-04 15:30:00,17.53,17.58,17.5,17.55,424411.0,12.4435,12.479,12.4222,12.4577,424411.0
2021-03-05 09:30:00,17.57,17.58,17.46,17.49,507874.0,12.4719,12.479,12.3938,12.4151,507874.0
2021-03-05 10:00:00,17.49,17.53,17.46,17.48,302353.0,12.4151,12.4435,12.3938,12.408,302353.0
2021-03-05 10:30:00,17.48,17.51,17.43,17.44,525898.0,12.408,12.4293,12.3725,12.3796,525898.0
2021-03-05 11:00:00,17.44,17.48,17.37,17.37,265885.0,12.3796,12.408,12.3299,12.3299,265885.0
2021-03-05 11:30:00,17.38,17.5,17.37,17.5,249413.0,12.337,12.4222,12.3299,12.4222,249413.0
2021-03-05 12:00:00,17.49,17.58,17.47,17.57,112388.0,12.4151,12.479,12.4009,12.4719,112388.0
2021-03-05 12:30:00,17.58,17.62,17.57,17.62,245481.0,12.479,12.5074,12.4719,12.5074,245481.0
2021-03-05 13:00:00,17.62,17.66,17.6,17.65,163419.0,12.5074,12.5358,12.4932,12.5287,163419.0
2021-03-05 13:30:00,17.65,17.68,17.63,17.64,102021.0,12.5287,12.55,12.5145,12.5216,102021.0
2021-03-05 14:00:00,17.65,17.66,17.58,17.64,156264.0,12.5287,12.5358,12.479,12.5216,156264.0
2021-03-05 14:30:00,17.64,17.67,17.62,17.66,123518.0,12.5216,12.5429,12.5074,12.5358,123518.0
2021-03-05 15:00:00,17.65,17.67,17.64,17.66,161434.0,12.5287,12.5429,12.5216,12.5358,161434.0
2021-03-05 15:30:00,17.65,17.74,17.65,17.72,529159.0,12.5287,12.5925,12.5287,12.5783,529159.0
2021-03-08 09:30:00,17.45,17.62,17.43,17.54,546943.0,12.3867,12.5074,12.3725,12.4506,546943.0
2021-03-08 10:00:00,17.54,17.61,17.5,17.59,642538.0,12.4506,12.5003,12.4222,12.4861,642538.0
2021-03-08 10:30:00,17.59,17.64,17.56,17.6,574256.0,12.4861,12.5216,12.4648,12.4932,574256.0
2021-03-08 11:00:00,17.6,17.66,17.57,17.66,190906.0,12.4932,12.5358,12.4719,12.5358,190906.0
2021-03-08 11:30:00,17.66,17.67,17.56,17.56,158846.0,12.5358,12.5429,12.4648,12.4648,158846.0
2021-03-08 12:00:00,17.55,17.59,17.55,17.59,116008.0,12.4577,12.4861,12.4577,12.4861,116008.0
2021-03-08 12:30:00,17.58,17.64,17.56,17.61,209697.0,12.479,12.5216,12.4648,12.5003,209697.0
2021-03-08 13:00:00,17.61,17.67,17.6,17.67,226108.0,12.5003,12.5429,12.4932,12.5429,226108.0
2021-03-08 13:30:00,17.66,17.68,17.56,17.56,240742.0,12.5358,12.55,12.4648,12.4648,240742.0
2021-03-08 14:00:00,17.57,17.63,17.56,17.62,211595.0,12.4719,12.5145,12.4648,12.5074,211595.0
2021-03-08 14:30:00,17.62,17.63,17.56,17.59,201396.0,12.5074,12.5145,12.4648,12.4861,201396.0
2021-03-08 15:00:00,17.58,17.59,17.51,17.54,275463.0,12.479,12.4861,12.4293,12.4506,275463.0
2021-03-08 15:30:00,17.54,17.58,17.48,17.51,675068.0,12.4506,12.479,12.408,12.4293,675068.0
2021-03-09 09:30:00,18.2,18.2,18.03,18.04,1143134.0,12.9191,12.9191,12.7984,12.8055,1143134.0
2021-03-09 10:00:00,18.04,18.08,17.95,17.97,345247.0,12.8055,12.8339,12.7416,12.7558,345247.0
2021-03-09 10:30:00,17.97,17.99,17.89,17.91,330323.0,12.7558,12.77,12.699,12.7132,330323.0
2021-03-09 11:00:00,17.92,18.03,17.91,18.02,322379.0,12.7203,12.7984,12.7132,12.7913,322379.0
2021-03-09 11:30:00,18.03,18.03,17.94,18.0,248495.0,12.7984,12.7984,12.7345,12.7771,248495.0
2021-03-09 12:00:00,18.0,18.02,17.98,18.02,83852.0,12.7771,12.7913,12.7629,12.7913,83852.0
2021-03-09 12:30:00,18.02,18.06,18.01,18.06,97591.0,12.7913,12.8197,12.7842,12.8197,97591.0
2021-03-09 13:00:00,18.06,18.12,18.05,18.08,246983.0,12.8197,12.8623,12.8126,12.8339,246983.0
2021-03-09 13:30:00,18.08,18.12,18.08,18.1,223559.0,12.8339,12.8623,12.8339,12.8481,223559.0
2021-03-09 14:00:00,18.11,18.11,18.06,18.07,154158.0,12.8552,12.8552,12.8197,12.8268,154158.0
2021-03-09 14:30:00,18.08,18.11,18.07,18.08,157929.0,12.8339,12.8552,12.8268,12.8339,157929.0
2021-03-09 15:00:00,18.07,18.09,18.06,18.06,99339.0,12.8268,12.841,12.8197,12.8197,99339.0
2021-03-09 15:30:00,18.07,18.07,17.98,17.99,607893.0,12.8268,12.8268,12.7629,12.77,607893.0
2021-03-10 09:30:00,18.12,18.15,18.0,18.02,765274.0,12.8623,12.8836,12.7771,12.7913,765274.0
2021-03-10 10:00:00,18.02,18.07,17.99,17.99,314155.0,12.7913,12.8268,12.77,12.77,314155.0
2021-03-10 10:30:00,18.0,18.11,17.98,18.11,562470.0,12.7771,12.8552,12.7629,12.8552,562470.0
2021-03-10 11:00:00,18.11,18.16,18.06,18.14,314872.0,12.8552,12.8907,12.8197,12.8765,314872.0
2021-03-10 11:30:00,18.15,18.24,18.14,18.23,175744.0,12.8836,12.9475,12.8765,12.9404,175744.0
2021-03-10 12:00:00,18.24,18.25,18.2,18.25,213794.0,12.9475,12.9546,12.9191,12.9546,213794.0
2021-03-10 12:30:00,18.25,18.3,18.22,18.3,275295.0,12.9546,12.9901,12.9333,12.9901,275295.0
2021-03-10 13:00:00,18.29,18.35,18.25,18.34,559774.0,12.983,13.0255,12.9546,13.0184,559774.0
2021-03-10 13:30:00,18.35,18.36,18.29,18.33,456402.0,13.0255,13.0326,12.983,13.0113,456402.0
2021-03-10 14:00:00,18.33,18.37,18.3,18.37,290737.0,13.0113,13.0397,12.9901,13.0397,290737.0
2021-03-10 14:30:00,18.37,18.38,18.33,18.35,254412.0,13.0397,13.0468,13.0113,13.0255,254412.0
2021-03-10 15:00:00,18.35,18.36,18.32,18.35,238142.0,13.0255,13.0326,13.0043,13.0255,238142.0
2021-03-10 15:30:00,18.34,18.35,18.31,18.31,767110.0,13.0184,13.0255,12.9972,12.9972,767110.0
2021-03-11 09:30:00,18.6,18.64,18.48,18.64,645588.0,13.203,13.2314,13.1178,13.2314,645588.0
2021-03-11 10:00:00,18.64,18.66,18.58,18.62,326451.0,13.2314,13.2456,13.1888,13.2172,326451.0
2021-03-11 10:30:00,18.63,18.7,18.62,18.68,364155.0,13.2243,13.274,13.2172,13.2598,364155.0
2021-03-11 11:00:00,18.68,18.68,18.62,18.64,277777.0,13.2598,13.2598,13.2172,13.2314,277777.0
2021-03-11 11:30:00,18.64,18.67,18.61,18.64,164628.0,13.2314,13.2527,13.2101,13.2314,164628.0
2021-03-11 12:00:00,18.65,18.67,18.65,18.67,75941.0,13.2385,13.2527,13.2385,13.2527,75941.0
2021-03-11 12:30:00,18.67,18.67,18.58,18.61,114020.0,13.2527,13.2527,13.1888,13.2101,114020.0
2021-03-11 13:00:00,18.6,18.63,18.56,18.59,99538.0,13.203,13.2243,13.1746,13.1959,99538.0
2021-03-11 13:30:00,18.59,18.63,18.57,18.62,109298.0,13.1959,13.2243,13.1817,13.2172,109298.0
2021-03-11 14:00:00,18.62,18.64,18.57,18.59,127465.0,13.2172,13.2314,13.1817,13.1959,127465.0
2021-03-11 14:30:00,18.6,18.61,18.52,18.54,262131.0,13.203,13.2101,13.1462,13.1604,262131.0
2021-03-11 15:00:00,18.53,18.57,18.53,18.57,108705.0,13.1533,13.1817,13.1533,13.1817,108705.0
2021-03-11 15:30:00,18.57,18.59,18.54,18.56,530383.0,13.1817,13.1959,13.1604,13.1746,530383.0
2021-03-12 09:30:00,18.54,18.62,18.52,18.62,470446.0,13.1604,13.2172,13.1462,13.2172,470446.0
2021-03-12 10:00:00,18.62,18.63,18.46,18.47,495615.0,13.2172,13.2243,13.1036,13.1107,495615.0
2021-03-12 10:30:00,18.47,18.6,18.46,18.57,532023.0,13.1107,13.203,13.1036,13.1817,532023.0
2021-03-12 11:00:00,18.57,18.65,18.55,18.64,258775.0,13.1817,13.2385,13.1675,13.2314,258775.0
2021-03-12 11:30:00,18.64,18.73,18.63,18.71,321116.0,13.2314,13.2953,13.2243,13.2811,321116.0
2021-03-12 12:00:00,18.71,18.74,18.7,18.73,59682.0,13.2811,13.3024,13.274,13.2953,59682.0
2021-03-12 12:30:00,18.73,18.75,18.71,18.73,91579.0,13.2953,13.3095,13.2811,13.2953,91579.0
2021-03-12 13:00:00,18.72,18.74,18.71,18.73,50538.0,13.2882,13.3024,13.2811,13.2953,50538.0
2021-03-12 13:30:00,18.73,18.74,18.71,18.72,97940.0,13.2953,13.3024,13.2811,13.2882,97940.0
2021-03-12 14:00:00,18.72,18.78,18.72,18.75,306116.0,13.2882,13.3308,13.2882,13.3095,306116.0
2021-03-12 14:30:00,18.75,18.81,18.74,18.8,180544.0,13.3095,13.3521,13.3024,13.345,180544.0
2021-03-12 15:00:00,18.8,18.81,18.78,18.8,219294.0,13.345,13.3521,13.3308,13.345,219294.0
2021-03-12 15:30:00,18.8,18.88,18.8,18.88,818549.0,13.345,13.4018,13.345,13.4018,818549.0
2021-03-15 09:30:00,18.78,18.9,18.78,18.86,551635.0,13.3308,13.416,13.3308,13.3876,551635.0
2021-03-15 10:00:00,18.86,18.89,18.8,18.88,618876.0,13.3876,13.4089,13.345,13.4018,618876.0
2021-03-15 10:30:00,18.87,18.89,18.82,18.84,289116.0,13.3947,13.4089,13.3592,13.3734,289116.0
2021-03-15 11:00:00,18.84,18.87,18.81,18.81,328488.0,13.3734,13.3947,13.3521,13.3521,328488.0
2021-03-15 11:30:00,18.8,18.82,18.72,18.77,234969.0,13.345,13.3592,13.2882,13.3237,234969.0
2021-03-15 12:00:00,18.77,18.79,18.71,18.74,114177.0,13.3237,13.3379,13.2811,13.3024,114177.0
2021-03-15 12:30:00,18.74,18.75,18.66,18.73,848577.0,13.3024,13.3095,13.2456,13.2953,848577.0
2021-03-15 13:00:00,18.72,18.72,18.68,18.71,71751.0,13.2882,13.2882,13.2598,13.2811,71751.0
2021-03-15 13:30:00,18.71,18.72,18.69,18.71,236880.0,13.2811,13.2882,13.2669,13.2811,236880.0
2021-03-15 14:00:00,18.72,18.72,18.69,18.71,159754.0,13.2882,13.2882,13.2669,13.2811,159754.0
2021-03-15 14:30:00,18.72,18.75,18.7,18.73,233634.0,13.2882,13.3095,13.274,13.2953,233634.0
2021-03-15 15:00:00,18.72,18.74,18.7,18.73,275420.0,13.2882,13.3024,13.274,13.2953,275420.0
2021-03-15 15:30:00,18.73,18.84,18.71,18.82,590810.0,13.2953,13.3734,13.2811,13.3592,590810.0
2021-03-16 09:30:00,18.71,18.73,18.66,18.68,470722.0,13.2811,13.2953,13.2456,13.2598,470722.0
2021-03-16 10:00:00,18.68,18.76,18.65,18.76,462510.0,13.2598,13.3166,13.2385,13.3166,462510.0
2021-03-16 10:30:00,18.76,18.8,18.74,18.79,491627.0,13.3166,13.345,13.3024,13.3379,491627.0
2021-03-16 11:00:00,18.79,18.9,18.78,18.89,263537.0,13.3379,13.416,13.3308,13.4089,263537.0
2021-03-16 11:30:00,18.89,18.9,18.85,18.89,194783.0,13.4089,13.416,13.3805,13.4089,194783.0
2021-03-16 12:00:00,18.88,18.92,18.87,18.89,218595.0,13.4018,13.4302,13.3947,13.4089,218595.0
2021-03-16 12:30:00,18.89,18.94,18.88,18.92,270135.0,13.4089,13.4444,13.4018,13.4302,270135.0
2021-03-16 13:00:00,18.93,18.95,18.92,18.95,62977.0,13.4373,13.4514,13.4302,13.4514,62977.0
2021-03-16 13:30:00,18.94,18.96,18.92,18.92,100352.0,13.4444,13.4585,13.4302,13.4302,100352.0
2021-03-16 14:00:00,18.92,18.95,18.91,18.91,232670.0,13.4302,13.4514,13.4231,13.4231,232670.0
2021-03-16 14:30:00,18.91,18.93,18.89,18.93,173283.0,13.4231,13.4373,13.4089,13.4373,173283.0
2021-03-16 15:00:00,18.93,18.95,18.92,18.94,174059.0,13.4373,13.4514,13.4302,13.4444,174059.0
2021-03-16 15:30:00,18.94,18.98,18.93,18.98,383339.0,13.4444,13.4727,13.4373,13.4727,383339.0
2021-03-17 09:30:00,19.18,19.33,19.13,19.27,1032734.0,13.6147,13.7212,13.5792,13.6786,1032734.0
2021-03-17 10:00:00,19.27,19.28,19.17,19.22,798124.0,13.6786,13.6857,13.6076,13.6431,798124.0
2021-03-17 10:30:00,19.23,19.23,19.11,19.18,503840.0,13.6502,13.6502,13.565,13.6147,503840.0
2021-03-17 11:00:00,19.18,19.31,19.16,19.29,360934.0,13.6147,13.707,13.6005,13.6928,360934.0
2021-03-17 11:30:00,19.3,19.31,19.26,19.29,337697.0,13.6999,13.707,13.6715,13.6928,337697.0
2021-03-17 12:00:00,19.29,19.34,19.25,19.28,267077.0,13.6928,13.7283,13.6644,13.6857,267077.0
2021-03-17 12:30:00,19.27,19.27,19.21,19.23,186316.0,13.6786,13.6786,13.636,13.6502,186316.0
2021-03-17 13:00:00,19.24,19.25,19.22,19.25,52049.0,13.6573,13.6644,13.6431,13.6644,52049.0
2021-03-17 13:30:00,19.25,19.27,19.23,19.25,90024.0,13.6644,13.6786,13.6502,13.6644,90024.0
2021-03-17 14:00:00,19.26,19.39,19.25,19.36,219892.0,13.6715,13.7638,13.6644,13.7425,219892.0
2021-03-17 14:30:00,19.36,19.42,19.35,19.42,191003.0,13.7425,13.7851,13.7354,13.7851,191003.0
2021-03-17 15:00:00,19.42,19.43,19.38,19.39,128976.0,13.7851,13.7922,13.7567,13.7638,128976.0
2021-03-17 15:30:00,19.39,19.45,19.38,19.44,831620.0,13.7638,13.8064,13.7567,13.7993,831620.0
2021-03-18 09:30:00,19.19,19.3,19.19,19.27,503867.0,13.6218,13.6999,13.6218,13.6786,503867.0
2021-03-18 10:00:00,19.26,19.33,19.2,19.21,230479.0,13.6715,13.7212,13.6289,13.636,230479.0
2021-03-18 10:30:00,19.2,19.22,19.14,19.17,294771.0,13.6289,13.6431,13.5863,13.6076,294771.0
2021-03-18 11:00:00,19.17,19.23,19.16,19.23,277954.0,13.6076,13.6502,13.6005,13.6502,277954.0
2021-03-18 11:30:00,19.22,19.28,19.22,19.26,131578.0,13.6431,13.6857,13.6431,13.6715,131578.0
2021-03-18 12:00:00,19.26,19.28,19.23,19.24,219463.0,13.6715,13.6857,13.6502,13.6573,219463.0
2021-03-18 12:30:00,19.23,19.24,19.11,19.13,151986.0,13.6502,13.6573,13.565,13.5792,151986.0
2021-03-18 13:00:00,19.13,19.17,19.12,19.16,98790.0,13.5792,13.6076,13.5721,13.6005,98790.0
2021-03-18 13:30:00,19.16,19.24,19.16,19.23,127392.0,13.6005,13.6573,13.6005,13.6502,127392.0
2021-03-18 14:00:00,19.22,19.23,19.11,19.12,165490.0,13.6431,13.6502,13.565,13.5721,165490.0
2021-03-18 14:30:00,19.12,19.13,19.06,19.1,147586.0,13.5721,13.5792,13.5295,13.5579,147586.0
2021-03-18 15:00:00,19.1,19.11,19.04,19.08,151732.0,13.5579,13.565,13.5153,13.5437,151732.0
2021-03-18 15:30:00,19.07,19.08,19.01,19.03,390210.0,13.5366,13.5437,13.494,13.5082,390210.0
2021-03-19 09:30:00,18.79,18.8,18.67,18.76,407101.0,13.3379,13.345,13.2527,13.3166,407101.0
2021-03-19 10:00:00,18.77,18.79,18.69,18.78,289678.0,13.3237,13.3379,13.2669,13.3308,289678.0
2021-03-19 10:30:00,18.78,18.85,18.71,18.85,176374.0,13.3308,13.3805,13.2811,13.3805,176374.0
2021-03-19 11:00:00,18.86,18.86,18.76,18.78,227791.0,13.3876,13.3876,13.3166,13.3308,227791.0
2021-03-19 11:30:00,18.78,18.88,18.77,18.88,188749.0,13.3308,13.4018,13.3237,13.4018,188749.0
2021-03-19 12:00:00,18.88,18.88,18.8,18.82,122432.0,13.4018,13.4018,13.345,13.3592,122432.0
2021-03-19 12:30:00,18.82,18.85,18.79,18.85,114775.0,13.3592,13.3805,13.3379,13.3805,114775.0
2021-03-19 13:00:00,18.85,18.85,18.77,18.78,112894.0,13.3805,13.3805,13.3237,13.3308,112894.0
2021-03-19 13:30:00,18.79,18.79,18.75,18.78,98702.0,13.3379,13.3379,13.3095,13.3308,98702.0
2021-03-19 14:00:00,18.78,18.79,18.72,18.73,185705.0,13.3308,13.3379,13.2882,13.2953,185705.0
2021-03-19 14:30:00,18.73,18.79,18.7,18.78,199718.0,13.2953,13.3379,13.274,13.3308,199718.0
2021-03-19 15:00:00,18.79,18.79,18.73,18.77,156615.0,13.3379,13.3379,13.2953,13.3237,156615.0
2021-03-19 15:30:00,18.77,18.79,18.72,18.75,462402.0,13.3237,13.3379,13.2882,13.3095,462402.0
2021-03-22 09:30:00,18.63,18.67,18.53,18.62,280693.0,13.2243,13.2527,13.1533,13.2172,280693.0
2021-03-22 10:00:00,18.62,18.64,18.59,18.62,189654.0,13.2172,13.2314,13.1959,13.2172,189654.0
2021-03-22 10:30:00,18.62,18.67,18.61,18.62,183063.0,13.2172,13.2527,13.2101,13.2172,183063.0
2021-03-22 11:00:00,18.62,18.62,18.54,18.59,124247.0,13.2172,13.2172,13.1604,13.1959,124247.0
2021-03-22 11:30:00,18.59,18.65,18.57,18.59,169513.0,13.1959,13.2385,13.1817,13.1959,169513.0
2021-03-22 12:00:00,18.59,18.66,18.59,18.65,129247.0,13.1959,13.2456,13.1959,13.2385,129247.0
2021-03-22 12:30:00,18.65,18.68,18.61,18.66,164314.0,13.2385,13.2598,13.2101,13.2456,164314.0
2021-03-22 13:00:00,18.67,18.71,18.66,18.67,122310.0,13.2527,13.2811,13.2456,13.2527,122310.0
2021-03-22 13:30:00,18.67,18.68,18.64,18.68,128583.0,13.2527,13.2598,13.2314,13.2598,128583.0
2021-03-22 14:00:00,18.68,18.68,18.62,18.63,86155.0,13.2598,13.2598,13.2172,13.2243,86155.0
2021-03-22 14:30:00,18.63,18.67,18.63,18.65,121487.0,13.2243,13.2527,13.2243,13.2385,121487.0
2021-03-22 15:00:00,18.64,18.67,18.64,18.64,92297.0,13.2314,13.2527,13.2314,13.2314,92297.0
2021-03-22 15:30:00,18.64,18.66,18.61,18.63,259440.0,13.2314,13.2456,13.2101,13.2243,259440.0
2021-03-23 09:30:00,18.84,18.86,18.72,18.8,774763.0,13.3734,13.3876,13.2882,13.345,774763.0
2021-03-23 10:00:00,18.8,18.83,18.77,18.8,275148.0,13.345,13.3663,13.3237,13.345,275148.0
2021-03-23 10:30:00,18.8,18.8,18.72,18.79,617025.0,13.345,13.345,13.2882,13.3379,617025.0
2021-03-23 11:00:00,18.79,18.8,18.74,18.77,468849.0,13.3379,13.345,13.3024,13.3237,468849.0
2021-03-23 11:30:00,18.77,18.78,18.71,18.78,608711.0,13.3237,13.3308,13.2811,13.3308,608711.0
2021-03-23 12:00:00,18.77,18.77,18.66,18.67,657371.0,13.3237,13.3237,13.2456,13.2527,657371.0
2021-03-23 12:30:00,18.66,18.67,18.59,18.64,444759.0,13.2456,13.2527,13.1959,13.2314,444759.0
2021-03-23 13:00:00,18.64,18.7,18.64,18.66,181311.0,13.2314,13.274,13.2314,13.2456,181311.0
2021-03-23 13:30:00,18.66,18.68,18.6,18.62,204058.0,13.2456,13.2598,13.203,13.2172,204058.0
2021-03-23 14:00:00,18.61,18.62,18.57,18.58,300899.0,13.2101,13.2172,13.1817,13.1888,300899.0
2021-03-23 14:30:00,18.58,18.59,18.55,18.55,226613.0,13.1888,13.1959,13.1675,13.1675,226613.0
2021-03-23 15:00:00,18.55,18.55,18.43,18.48,621462.0,13.1675,13.1675,13.0823,13.1178,621462.0
2021-03-23 15:30:00,18.48,18.5,18.43,18.46,712032.0,13.1178,13.132,13.0823,13.1036,712032.0
2021-03-24 09:30:00,18.39,18.54,18.37,18.44,374367.0,13.0539,13.1604,13.0397,13.0894,374367.0
2021-03-24 10:00:00,18.45,18.5,18.41,18.44,181912.0,13.0965,13.132,13.0681,13.0894,181912.0
2021-03-24 10:30:00,18.44,18.5,18.42,18.48,214113.0,13.0894,13.132,13.0752,13.1178,214113.0
2021-03-24 11:00:00,18.49,18.57,18.48,18.56,259189.0,13.1249,13.1817,13.1178,13.1746,259189.0
2021-03-24 11:30:00,18.55,18.6,18.53,18.58,145481.0,13.1675,13.203,13.1533,13.1888,145481.0
2021-03-24 12:00:00,18.58,18.62,18.57,18.6,124921.0,13.1888,13.2172,13.1817,13.203,124921.0
2021-03-24 12:30:00,18.61,18.61,18.55,18.55,156004.0,13.2101,13.2101,13.1675,13.1675,156004.0
2021-03-24 13:00:00,18.55,18.55,18.5,18.53,90038.0,13.1675,13.1675,13.132,13.1533,90038.0
2021-03-24 13:30:00,18.53,18.55,18.47,18.53,203097.0,13.1533,13.1675,13.1107,13.1533,203097.0
2021-03-24 14:00:00,18.53,18.59,18.52,18.52,173880.0,13.1533,13.1959,13.1462,13.1462,173880.0
2021-03-24 14:30:00,18.52,18.52,18.48,18.49,162596.0,13.1462,13.1462,13.1178,13.1249,162596.0
2021-03-24 15:00:00,18.49,18.52,18.46,18.46,224940.0,13.1249,13.1462,13.1036,13.1036,224940.0
2021-03-24 15:30:00,18.46,18.48,18.4,18.4,577541.0,13.1036,13.1178,13.061,13.061,577541.0
2021-03-25 09:30:00,18.71,18.73,18.61,18.65,693145.0,13.2811,13.2953,13.2101,13.2385,693145.0
2021-03-25 10:00:00,18.66,18.7,18.59,18.66,484870.0,13.2456,13.274,13.1959,13.2456,484870.0
2021-03-25 10:30:00,18.66,18.69,18.59,18.61,256180.0,13.2456,13.2669,13.1959,13.2101,256180.0
2021-03-25 11:00:00,18.61,18.72,18.55,18.68,274061.0,13.2101,13.2882,13.1675,13.2598,274061.0
2021-03-25 11:30:00,18.69,18.71,18.59,18.66,317819.0,13.2669,13.2811,13.1959,13.2456,317819.0
2021-03-25 12:00:00,18.66,18.7,18.63,18.67,451722.0,13.2456,13.274,13.2243,13.2527,451722.0
2021-03-25 12:30:00,18.68,18.76,18.67,18.73,208647.0,13.2598,13.3166,13.2527,13.2953,208647.0
2021-03-25 13:00:00,18.73,18.76,18.7,18.73,194255.0,13.2953,13.3166,13.274,13.2953,194255.0
2021-03-25 13:30:00,18.72,18.76,18.69,18.73,235599.0,13.2882,13.3166,13.2669,13.2953,235599.0
2021-03-25 14:00:00,18.73,18.76,18.69,18.69,243893.0,13.2953,13.3166,13.2669,13.2669,243893.0
2021-03-25 14:30:00,18.7,18.76,18.69,18.74,136358.0,13.274,13.3166,13.2669,13.3024,136358.0
2021-03-25 15:00:00,18.73,18.79,18.73,18.79,156723.0,13.2953,13.3379,13.2953,13.3379,156723.0
2021-03-25 15:30:00,18.79,18.84,18.77,18.81,475324.0,13.3379,13.3734,13.3237,13.3521,475324.0
2021-03-26 09:30:00,18.8,18.87,18.79,18.86,191080.0,13.345,13.3947,13.3379,13.3876,191080.0
2021-03-26 10:00:00,18.86,18.88,18.8,18.84,117580.0,13.3876,13.4018,13.345,13.3734,117580.0
2021-03-26 10:30:00,18.85,18.86,18.81,18.83,125923.0,13.3805,13.3876,13.3521,13.3663,125923.0
2021-03-26 11:00:00,18.83,18.9,18.83,18.89,190807.0,13.3663,13.416,13.3663,13.4089,190807.0
2021-03-26 11:30:00,18.89,18.92,18.82,18.83,327462.0,13.4089,13.4302,13.3592,13.3663,327462.0
2021-03-26 12:00:00,18.83,18.88,18.82,18.84,180722.0,13.3663,13.4018,13.3592,13.3734,180722.0
2021-03-26 12:30:00,18.85,18.89,18.81,18.82,208002.0,13.3805,13.4089,13.3521,13.3592,208002.0
2021-03-26 13:00:00,18.82,18.86,18.82,18.84,81189.0,13.3592,13.3876,13.3592,13.3734,81189.0
2021-03-26 13:30:00,18.84,18.84,18.8,18.82,186539.0,13.3734,13.3734,13.345,13.3592,186539.0
2021-03-26 14:00:00,18.82,18.82,18.76,18.79,227836.0,13.3592,13.3592,13.3166,13.3379,227836.0
2021-03-26 14:30:00,18.79,18.81,18.74,18.8,182503.0,13.3379,13.3521,13.3024,13.345,182503.0
2021-03-26 15:00:00,18.8,18.83,18.79,18.82,199504.0,13.345,13.3663,13.3379,13.3592,199504.0
2021-03-26 15:30:00,18.82,18.88,18.81,18.88,348869.0,13.3592,13.4018,13.3521,13.4018,348869.0
2021-03-29 09:30:00,18.43,18.55,18.43,18.55,416486.0,13.0823,13.1675,13.0823,13.1675,416486.0
2021-03-29 10:00:00,18.54,18.59,18.51,18.54,321322.0,13.1604,13.1959,13.1391,13.1604,321322.0
2021-03-29 10:30:00,18.54,18.56,18.46,18.47,216559.0,13.1604,13.1746,13.1036,13.1107,216559.0
2021-03-29 11:00:00,18.46,18.5,18.42,18.46,342443.0,13.1036,13.132,13.0752,13.1036,342443.0
2021-03-29 11:30:00,18.47,18.49,18.43,18.45,351081.0,13.1107,13.1249,13.0823,13.0965,351081.0
2021-03-29 12:00:00,18.45,18.52,18.44,18.51,117503.0,13.0965,13.1462,13.0894,13.1391,117503.0
2021-03-29 12:30:00,18.52,18.58,18.51,18.57,103661.0,13.1462,13.1888,13.1391,13.1817,103661.0
2021-03-29 13:00:00,18.57,18.61,18.56,18.56,111192.0,13.1817,13.2101,13.1746,13.1746,111192.0
2021-03-29 13:30:00,18.57,18.6,18.54,18.55,127951.0,13.1817,13.203,13.1604,13.1675,127951.0
2021-03-29 14:00:00,18.54,18.56,18.52,18.54,95244.0,13.1604,13.1746,13.1462,13.1604,95244.0
2021-03-29 14:30:00,18.55,18.55,18.51,18.53,87790.0,13.1675,13.1675,13.1391,13.1533,87790.0
2021-03-29 15:00:00,18.53,18.57,18.53,18.57,142469.0,13.1533,13.1817,13.1533,13.1817,142469.0
2021-03-29 15:30:00,18.57,18.58,18.49,18.5,415611.0,13.1817,13.1888,13.1249,13.132,415611.0
2021-03-30 09:30:00,18.53,18.58,18.5,18.53,315049.0,13.1533,13.1888,13.132,13.1533,315049.0
2021-03-30 10:00:00,18.53,18.63,18.51,18.63,192549.0,13.1533,13.2243,13.1391,13.2243,192549.0
2021-03-30 10:30:00,18.63,18.65,18.54,18.57,289121.0,13.2243,13.2385,13.1604,13.1817,289121.0
2021-03-30 11:00:00,18.57,18.67,18.55,18.63,241627.0,13.1817,13.2527,13.1675,13.2243,241627.0
2021-03-30 11:30:00,18.63,18.63,18.58,18.62,149786.0,13.2243,13.2243,13.1888,13.2172,149786.0
2021-03-30 12:00:00,18.62,18.64,18.59,18.62,72917.0,13.2172,13.2314,13.1959,13.2172,72917.0
2021-03-30 12:30:00,18.61,18.63,18.6,18.62,75196.0,13.2101,13.2243,13.203,13.2172,75196.0
2021-03-30 13:00:00,18.62,18.63,18.6,18.61,85878.0,13.2172,13.2243,13.203,13.2101,85878.0
2021-03-30 13:30:00,18.62,18.63,18.6,18.62,113749.0,13.2172,13.2243,13.203,13.2172,113749.0
2021-03-30 14:00:00,18.61,18.62,18.57,18.58,252020.0,13.2101,13.2172,13.1817,13.1888,252020.0
2021-03-30 14:30:00,18.59,18.59,18.55,18.57,214503.0,13.1959,13.1959,13.1675,13.1817,214503.0
2021-03-30 15:00:00,18.57,18.59,18.57,18.59,159786.0,13.1817,13.1959,13.1817,13.1959,159786.0
2021-03-30 15:30:00,18.59,18.59,18.53,18.58,507812.0,13.1959,13.1959,13.1533,13.1888,507812.0
2021-03-31 09:30:00,18.48,18.51,18.4,18.47,299586.0,13.1178,13.1391,13.061,13.1107,299586.0
2021-03-31 10:00:00,18.48,18.51,18.47,18.48,121425.0,13.1178,13.1391,13.1107,13.1178,121425.0
2021-03-31 10:30:00,18.49,18.5,18.42,18.47,220695.0,13.1249,13.132,13.0752,13.1107,220695.0
2021-03-31 11:00:00,18.46,18.47,18.39,18.41,171094.0,13.1036,13.1107,13.0539,13.0681,171094.0
2021-03-31 11:30:00,18.4,18.43,18.37,18.42,177160.0,13.061,13.0823,13.0397,13.0752,177160.0
2021-03-31 12:00:00,18.41,18.42,18.38,18.4,191400.0,13.0681,13.0752,13.0468,13.061,191400.0
2021-03-31 12:30:00,18.4,18.46,18.39,18.43,217502.0,13.061,13.1036,13.0539,13.0823,217502.0
2021-03-31 13:00:00,18.43,18.45,18.41,18.43,79947.0,13.0823,13.0965,13.0681,13.0823,79947.0
2021-03-31 13:30:00,18.43,18.45,18.42,18.43,46446.0,13.0823,13.0965,13.0752,13.0823,46446.0
2021-03-31 14:00:00,18.44,18.45,18.42,18.45,70465.0,13.0894,13.0965,13.0752,13.0965,70465.0
2021-03-31 14:30:00,18.44,18.47,18.44,18.45,124591.0,13.0894,13.1107,13.0894,13.0965,124591.0
2021-03-31 15:00:00,18.45,18.5,18.45,18.48,121186.0,13.0965,13.132,13.0965,13.1178,121186.0
2021-03-31 15:30:00,18.48,18.49,18.43,18.43,379144.0,13.1178,13.1249,13.0823,13.0823,379144.0
2021-04-01 09:30:00,18.71,18.71,18.57,18.58,435979.0,13.2811,13.2811,13.1817,13.1888,435979.0
2021-04-01 10:00:00,18.58,18.65,18.58,18.64,224596.0,13.1888,13.2385,13.1888,13.2314,224596.0
2021-04-01 10:30:00,18.64,18.64,18.6,18.61,144576.0,13.2314,13.2314,13.203,13.2101,144576.0
2021-04-01 11:00:00,18.62,18.71,18.61,18.71,140751.0,13.2172,13.2811,13.2101,13.2811,140751.0
2021-04-01 11:30:00,18.7,18.73,18.68,18.71,143655.0,13.274,13.2953,13.2598,13.2811,143655.0
2021-04-01 12:00:00,18.71,18.79,18.7,18.78,179138.0,13.2811,13.3379,13.274,13.3308,179138.0
2021-04-01 12:30:00,18.77,18.8,18.76,18.77,70533.0,13.3237,13.345,13.3166,13.3237,70533.0
2021-04-01 13:00:00,18.77,18.77,18.7,18.71,251441.0,13.3237,13.3237,13.274,13.2811,251441.0
2021-04-01 13:30:00,18.71,18.75,18.71,18.74,74999.0,13.2811,13.3095,13.2811,13.3024,74999.0
2021-04-01 14:00:00,18.75,18.78,18.74,18.76,56981.0,13.3095,13.3308,13.3024,13.3166,56981.0
2021-04-01 14:30:00,18.75,18.77,18.74,18.75,96819.0,13.3095,13.3237,13.3024,13.3095,96819.0
2021-04-01 15:00:00,18.76,18.77,18.74,18.75,121773.0,13.3166,13.3237,13.3024,13.3095,121773.0
2021-04-01 15:30:00,18.75,18.76,18.71,18.74,474901.0,13.3095,13.3166,13.2811,13.3024,474901.0
2021-04-05 09:30:00,18.85,19.01,18.85,18.94,323182.0,13.3805,13.494,13.3805,13.4444,323182.0
2021-04-05 10:00:00,18.93,18.95,18.91,18.95,195104.0,13.4373,13.4514,13.4231,13.4514,195104.0
2021-04-05 10:30:00,18.95,18.96,18.91,18.92,152049.0,13.4514,13.4585,13.4231,13.4302,152049.0
2021-04-05 11:00:00,18.91,18.96,18.91,18.94,105065.0,13.4231,13.4585,13.4231,13.4444,105065.0
2021-04-05 11:30:00,18.94,18.94,18.91,18.91,233810.0,13.4444,13.4444,13.4231,13.4231,233810.0
2021-04-05 12:00:00,18.91,18.92,18.87,18.89,278677.0,13.4231,13.4302,13.3947,13.4089,278677.0
2021-04-05 12:30:00,18.89,18.93,18.89,18.91,142803.0,13.4089,13.4373,13.4089,13.4231,142803.0
2021-04-05 13:00:00,18.9,18.93,18.9,18.93,142904.0,13.416,13.4373,13.416,13.4373,142904.0
2021-04-05 13:30:00,18.93,18.94,18.92,18.93,187573.0,13.4373,13.4444,13.4302,13.4373,187573.0
2021-04-05 14:00:00,18.93,18.93,18.89,18.9,195139.0,13.4373,13.4373,13.4089,13.416,195139.0
2021-04-05 14:30:00,18.89,18.9,18.86,18.88,309163.0,13.4089,13.416,13.3876,13.4018,309163.0
2021-04-05 15:00:00,18.88,18.88,18.84,18.85,295945.0,13.4018,13.4018,13.3734,13.3805,295945.0
2021-04-05 15:30:00,18.84,18.89,18.84,18.86,669996.0,13.3734,13.4089,13.3734,13.3876,669996.0
2021-04-06 09:30:00,18.74,18.78,18.7,18.75,240746.0,13.3024,13.3308,13.274,13.3095,240746.0
2021-04-06 10:00:00,18.75,18.82,18.71,18.79,313599.0,13.3095,13.3592,13.2811,13.3379,313599.0
2021-04-06 10:30:00,18.79,18.87,18.78,18.87,371112.0,13.3379,13.3947,13.3308,13.3947,371112.0
2021-04-06 11:00:00,18.85,18.88,18.83,18.87,624977.0,13.3805,13.4018,13.3663,13.3947,624977.0
2021-04-06 11:30:00,18.86,18.9,18.83,18.88,377037.0,13.3876,13.416,13.3663,13.4018,377037.0
2021-04-06 12:00:00,18.88,18.93,18.87,18.88,167328.0,13.4018,13.4373,13.3947,13.4018,167328.0
2021-04-06 12:30:00,18.87,18.89,18.85,18.86,66415.0,13.3947,13.4089,13.3805,13.3876,66415.0
2021-04-06 13:00:00,18.87,18.87,18.82,18.82,60077.0,13.3947,13.3947,13.3592,13.3592,60077.0
2021-04-06 13:30:00,18.82,18.84,18.8,18.82,161300.0,13.3592,13.3734,13.345,13.3592,161300.0
2021-04-06 14:00:00,18.82,18.85,18.81,18.84,128724.0,13.3592,13.3805,13.3521,13.3734,128724.0
2021-04-06 14:30:00,18.84,18.85,18.82,18.82,47735.0,13.3734,13.3805,13.3592,13.3592,47735.0
2021-04-06 15:00:00,18.82,18.84,18.8,18.82,64263.0,13.3592,13.3734,13.345,13.3592,64263.0
2021-04-06 15:30:00,18.82,18.86,18.81,18.84,312050.0,13.3592,13.3876,13.3521,13.3734,312050.0
2021-04-07 09:30:00,19.1,19.16,19.03,19.03,477603.0,13.5579,13.6005,13.5082,13.5082,477603.0
2021-04-07 10:00:00,19.02,19.11,18.99,19.11,362844.0,13.5011,13.565,13.4798,13.565,362844.0
2021-04-07 10:30:00,19.11,19.11,19.0,19.03,237598.0,13.565,13.565,13.4869,13.5082,237598.0
2021-04-07 11:00:00,19.02,19.06,19.0,19.03,398720.0,13.5011,13.5295,13.4869,13.5082,398720.0
2021-04-07 11:30:00,19.04,19.04,18.96,19.0,308630.0,13.5153,13.5153,13.4585,13.4869,308630.0
2021-04-07 12:00:00,19.0,19.0,18.94,18.95,125652.0,13.4869,13.4869,13.4444,13.4514,125652.0
2021-04-07 12:30:00,18.95,18.99,18.94,18.98,74504.0,13.4514,13.4798,13.4444,13.4727,74504.0
2021-04-07 13:00:00,18.99,19.02,18.98,19.0,51736.0,13.4798,13.5011,13.4727,13.4869,51736.0
2021-04-07 13:30:00,18.99,19.01,18.98,19.01,121297.0,13.4798,13.494,13.4727,13.494,121297.0
2021-04-07 14:00:00,19.01,19.01,18.98,18.99,106587.0,13.494,13.494,13.4727,13.4798,106587.0
2021-04-07 14:30:00,18.98,19.0,18.97,18.98,65547.0,13.4727,13.4869,13.4656,13.4727,65547.0
2021-04-07 15:00:00,18.97,18.99,18.95,18.96,122986.0,13.4656,13.4798,13.4514,13.4585,122986.0
2021-04-07 15:30:00,18.96,18.98,18.94,18.98,372070.0,13.4585,13.4727,13.4444,13.4727,372070.0
2021-04-08 09:30:00,18.95,18.95,18.83,18.92,219421.0,13.4514,13.4514,13.3663,13.4302,219421.0
2021-04-08 10:00:00,18.93,18.93,18.83,18.85,157293.0,13.4373,13.4373,13.3663,13.3805,157293.0
2021-04-08 10:30:00,18.85,18.88,18.83,18.86,103817.0,13.3805,13.4018,13.3663,13.3876,103817.0
2021-04-08 11:00:00,18.86,18.91,18.85,18.9,131559.0,13.3876,13.4231,13.3805,13.416,131559.0
2021-04-08 11:30:00,18.91,18.94,18.9,18.94,123342.0,13.4231,13.4444,13.416,13.4444,123342.0
2021-04-08 12:00:00,18.94,18.98,18.94,18.97,59172.0,13.4444,13.4727,13.4444,13.4656,59172.0
2021-04-08 12:30:00,18.98,18.98,18.96,18.96,68515.0,13.4727,13.4727,13.4585,13.4585,68515.0
2021-04-08 13:00:00,18.96,18.98,18.95,18.95,69174.0,13.4585,13.4727,13.4514,13.4514,69174.0
2021-04-08 13:30:00,18.95,18.97,18.94,18.94,39003.0,13.4514,13.4656,13.4444,13.4444,39003.0
2021-04-08 14:00:00,18.94,18.95,18.91,18.91,114275.0,13.4444,13.4514,13.4231,13.4231,114275.0
2021-04-08 14:30:00,18.91,18.93,18.91,18.92,85574.0,13.4231,13.4373,13.4231,13.4302,85574.0
2021-04-08 15:00:00,18.91,18.93,18.9,18.91,104422.0,13.4231,13.4373,13.416,13.4231,104422.0
2021-04-08 15:30:00,18.91,18.92,18.88,18.9,310979.0,13.4231,13.4302,13.4018,13.416,310979.0
2021-04-09 09:30:00,18.74,18.77,18.7,18.71,305341.0,13.3024,13.3237,13.274,13.2811,305341.0
2021-04-09 10:00:00,18.71,18.73,18.67,18.69,183197.0,13.2811,13.2953,13.2527,13.2669,183197.0
2021-04-09 10:30:00,18.68,18.74,18.67,18.7,216873.0,13.2598,13.3024,13.2527,13.274,216873.0
2021-04-09 11:00:00,18.7,18.72,18.68,18.68,124183.0,13.274,13.2882,13.2598,13.2598,124183.0
2021-04-09 11:30:00,18.68,18.7,18.66,18.67,128665.0,13.2598,13.274,13.2456,13.2527,128665.0
2021-04-09 12:00:00,18.66,18.67,18.62,18.62,86779.0,13.2456,13.2527,13.2172,13.2172,86779.0
2021-04-09 12:30:00,18.63,18.65,18.62,18.62,95972.0,13.2243,13.2385,13.2172,13.2172,95972.0
2021-04-09 13:00:00,18.63,18.66,18.62,18.64,122954.0,13.2243,13.2456,13.2172,13.2314,122954.0
2021-04-09 13:30:00,18.64,18.68,18.64,18.64,61318.0,13.2314,13.2598,13.2314,13.2314,61318.0
2021-04-09 14:00:00,18.64,18.66,18.64,18.65,72611.0,13.2314,13.2456,13.2314,13.2385,72611.0
2021-04-09 14:30:00,18.64,18.65,18.63,18.64,95944.0,13.2314,13.2385,13.2243,13.2314,95944.0
2021-04-09 15:00:00,18.65,18.67,18.62,18.66,148939.0,13.2385,13.2527,13.2172,13.2456,148939.0
2021-04-09 15:30:00,18.66,18.7,18.65,18.68,229168.0,13.2456,13.274,13.2385,13.2598,229168.0
2021-04-12 09:30:00,18.72,18.8,18.72,18.76,371252.0,13.2882,13.345,13.2882,13.3166,371252.0
2021-04-12 10:00:00,18.77,18.8,18.74,18.78,192597.0,13.3237,13.345,13.3024,13.3308,192597.0
2021-04-12 10:30:00,18.78,18.79,18.72,18.73,113543.0,13.3308,13.3379,13.2882,13.2953,113543.0
2021-04-12 11:00:00,18.72,18.76,18.69,18.74,346021.0,13.2882,13.3166,13.2669,13.3024,346021.0
2021-04-12 11:30:00,18.75,18.77,18.72,18.74,189600.0,13.3095,13.3237,13.2882,13.3024,189600.0
2021-04-12 12:00:00,18.73,18.75,18.71,18.72,103559.0,13.2953,13.3095,13.2811,13.2882,103559.0
2021-04-12 12:30:00,18.71,18.73,18.7,18.7,59776.0,13.2811,13.2953,13.274,13.274,59776.0
2021-04-12 13:00:00,18.7,18.71,18.69,18.71,80449.0,13.274,13.2811,13.2669,13.2811,80449.0
2021-04-12 13:30:00,18.71,18.71,18.68,18.69,87589.0,13.2811,13.2811,13.2598,13.2669,87589.0
2021-04-12 14:00:00,18.69,18.69,18.65,18.66,260584.0,13.2669,13.2669,13.2385,13.2456,260584.0
2021-04-12 14:30:00,18.66,18.7,18.65,18.69,126861.0,13.2456,13.274,13.2385,13.2669,126861.0
2021-04-12 15:00:00,18.69,18.69,18.66,18.66,234472.0,13.2669,13.2669,13.2456,13.2456,234472.0
2021-04-12 15:30:00,18.67,18.7,18.66,18.69,504755.0,13.2527,13.274,13.2456,13.2669,504755.0
2021-04-13 09:30:00,18.5,18.54,18.47,18.53,580637.0,13.132,13.1604,13.1107,13.1533,580637.0
2021-04-13 10:00:00,18.53,18.6,18.53,18.59,209998.0,13.1533,13.203,13.1533,13.1959,209998.0
2021-04-13 10:30:00,18.59,18.61,18.57,18.6,232942.0,13.1959,13.2101,13.1817,13.203,232942.0
2021-04-13 11:00:00,18.6,18.66,18.6,18.66,109661.0,13.203,13.2456,13.203,13.2456,109661.0
2021-04-13 11:30:00,18.66,18.66,18.6,18.61,149032.0,13.2456,13.2456,13.203,13.2101,149032.0
2021-04-13 12:00:00,18.6,18.63,18.6,18.61,87004.0,13.203,13.2243,13.203,13.2101,87004.0
2021-04-13 12:30:00,18.61,18.61,18.58,18.6,47364.0,13.2101,13.2101,13.1888,13.203,47364.0
2021-04-13 13:00:00,18.6,18.64,18.59,18.64,48357.0,13.203,13.2314,13.1959,13.2314,48357.0
2021-04-13 13:30:00,18.64,18.65,18.61,18.64,70088.0,13.2314,13.2385,13.2101,13.2314,70088.0
2021-04-13 14:00:00,18.63,18.66,18.63,18.64,59183.0,13.2243,13.2456,13.2243,13.2314,59183.0
2021-04-13 14:30:00,18.64,18.65,18.62,18.63,158614.0,13.2314,13.2385,13.2172,13.2243,158614.0
2021-04-13 15:00:00,18.64,18.67,18.63,18.67,86224.0,13.2314,13.2527,13.2243,13.2527,86224.0
2021-04-13 15:30:00,18.66,18.68,18.63,18.63,170253.0,13.2456,13.2598,13.2243,13.2243,170253.0
2021-04-14 09:30:00,18.64,18.71,18.63,18.68,246593.0,13.2314,13.2811,13.2243,13.2598,246593.0
2021-04-14 10:00:00,18.67,18.68,18.63,18.67,218194.0,13.2527,13.2598,13.2243,13.2527,218194.0
2021-04-14 10:30:00,18.68,18.72,18.66,18.67,146409.0,13.2598,13.2882,13.2456,13.2527,146409.0
2021-04-14 11:00:00,18.67,18.73,18.66,18.73,172581.0,13.2527,13.2953,13.2456,13.2953,172581.0
2021-04-14 11:30:00,18.73,18.74,18.7,18.73,119870.0,13.2953,13.3024,13.274,13.2953,119870.0
2021-04-14 12:00:00,18.73,18.73,18.7,18.72,50127.0,13.2953,13.2953,13.274,13.2882,50127.0
2021-04-14 12:30:00,18.71,18.75,18.71,18.75,56105.0,13.2811,13.3095,13.2811,13.3095,56105.0
2021-04-14 13:00:00,18.74,18.74,18.72,18.73,27760.0,13.3024,13.3024,13.2882,13.2953,27760.0
2021-04-14 13:30:00,18.72,18.74,18.69,18.7,68270.0,13.2882,13.3024,13.2669,13.274,68270.0
2021-04-14 14:00:00,18.7,18.71,18.64,18.69,161120.0,13.274,13.2811,13.2314,13.2669,161120.0
2021-04-14 14:30:00,18.69,18.7,18.64,18.64,88010.0,13.2669,13.274,13.2314,13.2314,88010.0
2021-04-14 15:00:00,18.65,18.67,18.62,18.66,97485.0,13.2385,13.2527,13.2172,13.2456,97485.0
2021-04-14 15:30:00,18.66,18.67,18.63,18.66,259653.0,13.2456,13.2527,13.2243,13.2456,259653.0
2021-04-15 09:30:00,18.71,18.76,18.68,18.75,243679.0,13.2811,13.3166,13.2598,13.3095,243679.0
2021-04-15 10:00:00,18.75,18.8,18.73,18.76,172146.0,13.3095,13.345,13.2953,13.3166,172146.0
2021-04-15 10:30:00,18.77,18.78,18.7,18.71,145182.0,13.3237,13.3308,13.274,13.2811,145182.0
2021-04-15 11:00:00,18.71,18.72,18.6,18.62,442425.0,13.2811,13.2882,13.203,13.2172,442425.0
2021-04-15 11:30:00,18.62,18.63,18.55,18.62,207033.0,13.2172,13.2243,13.1675,13.2172,207033.0
2021-04-15 12:00:00,18.61,18.63,18.6,18.61,38532.0,13.2101,13.2243,13.203,13.2101,38532.0
2021-04-15 12:30:00,18.61,18.63,18.61,18.62,42445.0,13.2101,13.2243,13.2101,13.2172,42445.0
2021-04-15 13:00:00,18.62,18.65,18.6,18.62,93238.0,13.2172,13.2385,13.203,13.2172,93238.0
2021-04-15 13:30:00,18.63,18.64,18.61,18.62,59763.0,13.2243,13.2314,13.2101,13.2172,59763.0
2021-04-15 14:00:00,18.62,18.65,18.61,18.64,92724.0,13.2172,13.2385,13.2101,13.2314,92724.0
2021-04-15 14:30:00,18.64,18.66,18.63,18.64,95846.0,13.2314,13.2456,13.2243,13.2314,95846.0
2021-04-15 15:00:00,18.64,18.65,18.62,18.63,114360.0,13.2314,13.2385,13.2172,13.2243,114360.0
2021-04-15 15:30:00,18.64,18.67,18.62,18.65,308252.0,13.2314,13.2527,13.2172,13.2385,308252.0
2021-04-16 09:30:00,18.92,18.95,18.85,18.86,386372.0,13.4302,13.4514,13.3805,13.3876,386372.0
2021-04-16 10:00:00,18.85,18.88,18.83,18.85,124902.0,13.3805,13.4018,13.3663,13.3805,124902.0
2021-04-16 10:30:00,18.85,18.9,18.84,18.89,231833.0,13.3805,13.416,13.3734,13.4089,231833.0
2021-04-16 11:00:00,18.89,18.91,18.87,18.89,423801.0,13.4089,13.4231,13.3947,13.4089,423801.0
2021-04-16 11:30:00,18.89,18.93,18.88,18.9,268372.0,13.4089,13.4373,13.4018,13.416,268372.0
2021-04-16 12:00:00,18.91,18.96,18.9,18.94,113656.0,13.4231,13.4585,13.416,13.4444,113656.0
2021-04-16 12:30:00,18.94,18.96,18.92,18.96,66878.0,13.4444,13.4585,13.4302,13.4585,66878.0
2021-04-16 13:00:00,18.95,18.97,18.94,18.95,98909.0,13.4514,13.4656,13.4444,13.4514,98909.0
2021-04-16 13:30:00,18.95,18.97,18.92,18.96,125112.0,13.4514,13.4656,13.4302,13.4585,125112.0
2021-04-16 14:00:00,18.96,18.97,18.93,18.95,110932.0,13.4585,13.4656,13.4373,13.4514,110932.0
2021-04-16 14:30:00,18.95,18.96,18.94,18.96,62045.0,13.4514,13.4585,13.4444,13.4585,62045.0
2021-04-16 15:00:00,18.96,18.97,18.93,18.96,144731.0,13.4585,13.4656,13.4373,13.4585,144731.0
2021-04-16 15:30:00,18.96,18.97,18.94,18.96,256177.0,13.4585,13.4656,13.4444,13.4585,256177.0
2021-04-19 09:30:00,19.07,19.09,19.02,19.07,1016046.0,13.5366,13.5508,13.5011,13.5366,1016046.0
2021-04-19 10:00:00,19.07,19.07,18.98,19.04,621898.0,13.5366,13.5366,13.4727,13.5153,621898.0
2021-04-19 10:30:00,19.04,19.07,19.0,19.05,457235.0,13.5153,13.5366,13.4869,13.5224,457235.0
2021-04-19 11:00:00,19.05,19.13,19.03,19.12,227998.0,13.5224,13.5792,13.5082,13.5721,227998.0
2021-04-19 11:30:00,19.13,19.13,19.06,19.1,212241.0,13.5792,13.5792,13.5295,13.5579,212241.0
2021-04-19 12:00:00,19.1,19.13,19.07,19.08,140437.0,13.5579,13.5792,13.5366,13.5437,140437.0
2021-04-19 12:30:00,19.08,19.1,19.05,19.07,130439.0,13.5437,13.5579,13.5224,13.5366,130439.0
2021-04-19 13:00:00,19.08,19.11,19.06,19.07,96743.0,13.5437,13.565,13.5295,13.5366,96743.0
2021-04-19 13:30:00,19.07,19.08,19.04,19.06,138049.0,13.5366,13.5437,13.5153,13.5295,138049.0
2021-04-19 14:00:00,19.06,19.09,19.04,19.07,147022.0,13.5295,13.5508,13.5153,13.5366,147022.0
2021-04-19 14:30:00,19.08,19.08,19.04,19.08,113282.0,13.5437,13.5437,13.5153,13.5437,113282.0
2021-04-19 15:00:00,19.08,19.09,19.04,19.04,140041.0,13.5437,13.5508,13.5153,13.5153,140041.0
2021-04-19 15:30:00,19.05,19.07,19.03,19.05,528372.0,13.5224,13.5366,13.5082,13.5224,528372.0
2021-04-20 09:30:00,18.8,18.81,18.67,18.71,389079.0,13.345,13.3521,13.2527,13.2811,389079.0
2021-04-20 10:00:00,18.71,18.72,18.59,18.61,337040.0,13.2811,13.2882,13.1959,13.2101,337040.0
2021-04-20 10:30:00,18.61,18.63,18.5,18.51,313927.0,13.2101,13.2243,13.132,13.1391,313927.0
2021-04-20 11:00:00,18.52,18.54,18.49,18.49,246876.0,13.1462,13.1604,13.1249,13.1249,246876.0
2021-04-20 11:30:00,18.5,18.56,18.49,18.56,107327.0,13.132,13.1746,13.1249,13.1746,107327.0
2021-04-20 12:00:00,18.55,18.62,18.55,18.61,125918.0,13.1675,13.2172,13.1675,13.2101,125918.0
2021-04-20 12:30:00,18.61,18.62,18.57,18.6,191040.0,13.2101,13.2172,13.1817,13.203,191040.0
2021-04-20 13:00:00,18.6,18.61,18.55,18.55,69266.0,13.203,13.2101,13.1675,13.1675,69266.0
2021-04-20 13:30:00,18.55,18.6,18.55,18.59,92208.0,13.1675,13.203,13.1675,13.1959,92208.0
2021-04-20 14:00:00,18.59,18.62,18.58,18.59,79135.0,13.1959,13.2172,13.1888,13.1959,79135.0
2021-04-20 14:30:00,18.58,18.59,18.52,18.52,102089.0,13.1888,13.1959,13.1462,13.1462,102089.0
2021-04-20 15:00:00,18.53,18.6,18.53,18.59,159314.0,13.1533,13.203,13.1533,13.1959,159314.0
2021-04-20 15:30:00,18.59,18.62,18.56,18.56,401472.0,13.1959,13.2172,13.1746,13.1746,401472.0
2021-04-21 09:30:00,18.63,18.68,18.59,18.68,211504.0,13.2243,13.2598,13.1959,13.2598,211504.0
2021-04-21 10:00:00,18.68,18.76,18.68,18.74,130279.0,13.2598,13.3166,13.2598,13.3024,130279.0
2021-04-21 10:30:00,18.73,18.74,18.7,18.72,186818.0,13.2953,13.3024,13.274,13.2882,186818.0
2021-04-21 11:00:00,18.71,18.77,18.71,18.75,173802.0,13.2811,13.3237,13.2811,13.3095,173802.0
2021-04-21 11:30:00,18.74,18.74,18.69,18.71,108303.0,13.3024,13.3024,13.2669,13.2811,108303.0
2021-04-21 12:00:00,18.71,18.71,18.68,18.68,36833.0,13.2811,13.2811,13.2598,13.2598,36833.0
2021-04-21 12:30:00,18.69,18.73,18.68,18.73,80812.0,13.2669,13.2953,13.2598,13.2953,80812.0
2021-04-21 13:00:00,18.73,18.76,18.71,18.76,52128.0,13.2953,13.3166,13.2811,13.3166,52128.0
2021-04-21 13:30:00,18.75,18.79,18.75,18.78,97398.0,13.3095,13.3379,13.3095,13.3308,97398.0
2021-04-21 14:00:00,18.78,18.78,18.74,18.75,155992.0,13.3308,13.3308,13.3024,13.3095,155992.0
2021-04-21 14:30:00,18.75,18.77,18.74,18.77,66003.0,13.3095,13.3237,13.3024,13.3237,66003.0
2021-04-21 15:00:00,18.76,18.78,18.76,18.77,114796.0,13.3166,13.3308,13.3166,13.3237,114796.0
2021-04-21 15:30:00,18.77,18.82,18.76,18.8,197033.0,13.3237,13.3592,13.3166,13.345,197033.0
2021-04-22 09:30:00,18.68,18.73,18.63,18.7,414423.0,13.2598,13.2953,13.2243,13.274,414423.0
2021-04-22 10:00:00,18.7,18.7,18.65,18.7,261937.0,13.274,13.274,13.2385,13.274,261937.0
2021-04-22 10:30:00,18.69,18.74,18.69,18.71,136585.0,13.2669,13.3024,13.2669,13.2811,136585.0
2021-04-22 11:00:00,18.71,18.78,18.71,18.73,143502.0,13.2811,13.3308,13.2811,13.2953,143502.0
2021-04-22 11:30:00,18.73,18.77,18.72,18.75,109350.0,13.2953,13.3237,13.2882,13.3095,109350.0
2021-04-22 12:00:00,18.74,18.76,18.71,18.75,82042.0,13.3024,13.3166,13.2811,13.3095,82042.0
2021-04-22 12:30:00,18.75,18.79,18.75,18.79,73080.0,13.3095,13.3379,13.3095,13.3379,73080.0
2021-04-22 13:00:00,18.79,18.79,18.66,18.74,180162.0,13.3379,13.3379,13.2456,13.3024,180162.0
2021-04-22 13:30:00,18.74,18.75,18.64,18.66,131188.0,13.3024,13.3095,13.2314,13.2456,131188.0
2021-04-22 14:00:00,18.66,18.66,18.61,18.64,127594.0,13.2456,13.2456,13.2101,13.2314,127594.0
2021-04-22 14:30:00,18.64,18.64,18.6,18.63,130811.0,13.2314,13.2314,13.203,13.2243,130811.0
2021-04-22 15:00:00,18.63,18.64,18.59,18.61,83941.0,13.2243,13.2314,13.1959,13.2101,83941.0
2021-04-22 15:30:00,18.61,18.64,18.6,18.62,177490.0,13.2101,13.2314,13.203,13.2172,177490.0
2021-04-23 09:30:00,18.62,18.64,18.56,18.58,185170.0,13.2172,13.2314,13.1746,13.1888,185170.0
2021-04-23 10:00:00,18.58,18.65,18.57,18.65,100393.0,13.1888,13.2385,13.1817,13.2385,100393.0
2021-04-23 10:30:00,18.65,18.69,18.64,18.66,155512.0,13.2385,13.2669,13.2314,13.2456,155512.0
2021-04-23 11:00:00,18.67,18.72,18.65,18.69,124254.0,13.2527,13.2882,13.2385,13.2669,124254.0
2021-04-23 11:30:00,18.69,18.7,18.65,18.66,45743.0,13.2669,13.274,13.2385,13.2456,45743.0
2021-04-23 12:00:00,18.67,18.68,18.62,18.62,99469.0,13.2527,13.2598,13.2172,13.2172,99469.0
2021-04-23 12:30:00,18.63,18.65,18.62,18.64,52789.0,13.2243,13.2385,13.2172,13.2314,52789.0
2021-04-23 13:00:00,18.64,18.65,18.62,18.63,63716.0,13.2314,13.2385,13.2172,13.2243,63716.0
2021-04-23 13:30:00,18.64,18.65,18.63,18.64,45635.0,13.2314,13.2385,13.2243,13.2314,45635.0
2021-04-23 14:00:00,18.64,18.66,18.63,18.66,79605.0,13.2314,13.2456,13.2243,13.2456,79605.0
2021-04-23 14:30:00,18.66,18.69,18.65,18.69,61296.0,13.2456,13.2669,13.2385,13.2669,61296.0
2021-04-23 15:00:00,18.68,18.71,18.68,18.71,102008.0,13.2598,13.2811,13.2598,13.2811,102008.0
2021-04-23 15:30:00,18.71,18.72,18.68,18.69,409176.0,13.2811,13.2882,13.2598,13.2669,409176.0
2021-04-26 09:30:00,18.89,18.91,18.86,18.87,277862.0,13.4089,13.4231,13.3876,13.3947,277862.0
2021-04-26 10:00:00,18.86,18.89,18.83,18.87,91211.0,13.3876,13.4089,13.3663,13.3947,91211.0
2021-04-26 10:30:00,18.87,18.91,18.86,18.86,176389.0,13.3947,13.4231,13.3876,13.3876,176389.0
2021-04-26 11:00:00,18.87,18.91,18.86,18.87,145573.0,13.3947,13.4231,13.3876,13.3947,145573.0
2021-04-26 11:30:00,18.88,18.88,18.81,18.81,99304.0,13.4018,13.4018,13.3521,13.3521,99304.0
2021-04-26 12:00:00,18.81,18.82,18.8,18.8,56266.0,13.3521,13.3592,13.345,13.345,56266.0
2021-04-26 12:30:00,18.8,18.84,18.79,18.83,79060.0,13.345,13.3734,13.3379,13.3663,79060.0
2021-04-26 13:00:00,18.84,18.84,18.82,18.83,40843.0,13.3734,13.3734,13.3592,13.3663,40843.0
2021-04-26 13:30:00,18.83,18.84,18.82,18.84,40712.0,13.3663,13.3734,13.3592,13.3734,40712.0
2021-04-26 14:00:00,18.84,18.87,18.82,18.85,85764.0,13.3734,13.3947,13.3592,13.3805,85764.0
2021-04-26 14:30:00,18.85,18.86,18.84,18.85,64370.0,13.3805,13.3876,13.3734,13.3805,64370.0
2021-04-26 15:00:00,18.84,18.86,18.81,18.82,111827.0,13.3734,13.3876,13.3521,13.3592,111827.0
2021-04-26 15:30:00,18.82,18.86,18.81,18.82,238050.0,13.3592,13.3876,13.3521,13.3592,238050.0
2021-04-27 09:30:00,18.93,18.99,18.91,18.99,380671.0,13.4373,13.4798,13.4231,13.4798,380671.0
2021-04-27 10:00:00,18.99,19.0,18.95,18.96,141487.0,13.4798,13.4869,13.4514,13.4585,141487.0
2021-04-27 10:30:00,18.96,18.97,18.92,18.92,123972.0,13.4585,13.4656,13.4302,13.4302,123972.0
2021-04-27 11:00:00,18.93,18.98,18.92,18.94,162670.0,13.4373,13.4727,13.4302,13.4444,162670.0
2021-04-27 11:30:00,18.94,18.98,18.94,18.96,106714.0,13.4444,13.4727,13.4444,13.4585,106714.0
2021-04-27 12:00:00,18.96,18.97,18.89,18.93,554073.0,13.4585,13.4656,13.4089,13.4373,554073.0
2021-04-27 12:30:00,18.92,18.96,18.92,18.93,127000.0,13.4302,13.4585,13.4302,13.4373,127000.0
2021-04-27 13:00:00,18.93,18.95,18.92,18.95,81355.0,13.4373,13.4514,13.4302,13.4514,81355.0
2021-04-27 13:30:00,18.95,18.95,18.92,18.94,85105.0,13.4514,13.4514,13.4302,13.4444,85105.0
2021-04-27 14:00:00,18.93,18.94,18.91,18.92,120048.0,13.4373,13.4444,13.4231,13.4302,120048.0
2021-04-27 14:30:00,18.91,18.93,18.91,18.92,118081.0,13.4231,13.4373,13.4231,13.4302,118081.0
2021-04-27 15:00:00,18.91,18.93,18.91,18.92,215429.0,13.4231,13.4373,13.4231,13.4302,215429.0
2021-04-27 15:30:00,18.92,18.92,18.89,18.9,617963.0,13.4302,13.4302,13.4089,13.416,617963.0
2021-04-28 09:30:00,18.94,19.01,18.94,18.99,241306.0,13.4444,13.494,13.4444,13.4798,241306.0
2021-04-28 10:00:00,18.98,19.01,18.95,18.98,124207.0,13.4727,13.494,13.4514,13.4727,124207.0
2021-04-28 10:30:00,18.99,19.02,18.97,19.0,117874.0,13.4798,13.5011,13.4656,13.4869,117874.0
2021-04-28 11:00:00,19.0,19.02,18.97,18.99,103542.0,13.4869,13.5011,13.4656,13.4798,103542.0
2021-04-28 11:30:00,18.99,19.0,18.97,18.98,93464.0,13.4798,13.4869,13.4656,13.4727,93464.0
2021-04-28 12:00:00,18.98,19.02,18.98,19.02,68676.0,13.4727,13.5011,13.4727,13.5011,68676.0
2021-04-28 12:30:00,19.02,19.02,19.0,19.02,56592.0,13.5011,13.5011,13.4869,13.5011,56592.0
2021-04-28 13:00:00,19.02,19.02,19.0,19.0,67562.0,13.5011,13.5011,13.4869,13.4869,67562.0
2021-04-28 13:30:00,19.0,19.01,18.95,18.96,105411.0,13.4869,13.494,13.4514,13.4585,105411.0
2021-04-28 14:00:00,18.97,18.99,18.93,18.98,93540.0,13.4656,13.4798,13.4373,13.4727,93540.0
2021-04-28 14:30:00,18.98,19.05,18.96,19.03,97933.0,13.4727,13.5224,13.4585,13.5082,97933.0
2021-04-28 15:00:00,19.02,19.03,18.99,19.0,95872.0,13.5011,13.5082,13.4798,13.4869,95872.0
2021-04-28 15:30:00,19.01,19.03,18.96,18.98,394929.0,13.494,13.5082,13.4585,13.4727,394929.0
2021-04-29 09:30:00,19.13,19.17,19.09,19.13,331428.0,13.5792,13.6076,13.5508,13.5792,331428.0
2021-04-29 10:00:00,19.13,19.13,19.05,19.11,186476.0,13.5792,13.5792,13.5224,13.565,186476.0
2021-04-29 10:30:00,19.1,19.11,19.06,19.09,182776.0,13.5579,13.565,13.5295,13.5508,182776.0
2021-04-29 11:00:00,19.1,19.13,19.07,19.09,182507.0,13.5579,13.5792,13.5366,13.5508,182507.0
2021-04-29 11:30:00,19.09,19.15,19.07,19.14,108887.0,13.5508,13.5934,13.5366,13.5863,108887.0
2021-04-29 12:00:00,19.13,19.13,19.06,19.09,74376.0,13.5792,13.5792,13.5295,13.5508,74376.0
2021-04-29 12:30:00,19.08,19.14,19.07,19.14,61630.0,13.5437,13.5863,13.5366,13.5863,61630.0
2021-04-29 13:00:00,19.13,19.14,19.12,19.13,60833.0,13.5792,13.5863,13.5721,13.5792,60833.0
2021-04-29 13:30:00,19.12,19.16,19.11,19.12,155428.0,13.5721,13.6005,13.565,13.5721,155428.0
2021-04-29 14:00:00,19.13,19.14,19.11,19.11,91769.0,13.5792,13.5863,13.565,13.565,91769.0
2021-04-29 14:30:00,19.12,19.18,19.11,19.16,87175.0,13.5721,13.6147,13.565,13.6005,87175.0
2021-04-29 15:00:00,19.16,19.19,19.12,19.14,192131.0,13.6005,13.6218,13.5721,13.5863,192131.0
2021-04-29 15:30:00,19.14,19.16,19.13,19.14,316682.0,13.5863,13.6005,13.5792,13.5863,316682.0
2021-04-30 09:30:00,19.26,19.3,19.24,19.26,461883.0,13.6715,13.6999,13.6573,13.6715,461883.0
2021-04-30 10:00:00,19.26,19.26,19.12,19.17,633236.0,13.6715,13.6715,13.5721,13.6076,633236.0
2021-04-30 10:30:00,19.16,19.21,19.14,19.19,404359.0,13.6005,13.636,13.5863,13.6218,404359.0
2021-04-30 11:00:00,19.19,19.19,19.06,19.08,201127.0,13.6218,13.6218,13.5295,13.5437,201127.0
2021-04-30 11:30:00,19.08,19.1,19.04,19.07,209894.0,13.5437,13.5579,13.5153,13.5366,209894.0
2021-04-30 12:00:00,19.07,19.08,19.04,19.05,72590.0,13.5366,13.5437,13.5153,13.5224,72590.0
2021-04-30 12:30:00,19.05,19.07,19.03,19.05,148987.0,13.5224,13.5366,13.5082,13.5224,148987.0
2021-04-30 13:00:00,19.05,19.07,19.04,19.06,83122.0,13.5224,13.5366,13.5153,13.5295,83122.0
2021-04-30 13:30:00,19.07,19.08,18.99,18.99,164351.0,13.5366,13.5437,13.4798,13.4798,164351.0
2021-04-30 14:00:00,18.99,19.04,18.99,19.02,143434.0,13.4798,13.5153,13.4798,13.5011,143434.0
2021-04-30 14:30:00,19.03,19.03,18.99,18.99,132342.0,13.5082,13.5082,13.4798,13.4798,132342.0
2021-04-30 15:00:00,18.99,19.01,18.96,19.0,251771.0,13.4798,13.494,13.4585,13.4869,251771.0
2021-04-30 15:30:00,19.0,19.0,18.94,18.96,453186.0,13.4869,13.4869,13.4444,13.4585,453186.0
2021-05-03 09:30:00,19.2,19.35,19.15,19.24,324823.0,13.6289,13.7354,13.5934,13.6573,324823.0
2021-05-03 10:00:00,19.23,19.25,19.18,19.19,108097.0,13.6502,13.6644,13.6147,13.6218,108097.0
2021-05-03 10:30:00,19.19,19.22,19.16,19.16,108704.0,13.6218,13.6431,13.6005,13.6005,108704.0
2021-05-03 11:00:00,19.17,19.19,19.14,19.16,121644.0,13.6076,13.6218,13.5863,13.6005,121644.0
2021-05-03 11:30:00,19.15,19.18,19.14,19.17,167506.0,13.5934,13.6147,13.5863,13.6076,167506.0
2021-05-03 12:00:00,19.18,19.19,19.16,19.18,111524.0,13.6147,13.6218,13.6005,13.6147,111524.0
2021-05-03 12:30:00,19.18,19.2,19.16,19.19,55648.0,13.6147,13.6289,13.6005,13.6218,55648.0
2021-05-03 13:00:00,19.19,19.22,19.19,19.21,89452.0,13.6218,13.6431,13.6218,13.636,89452.0
2021-05-03 13:30:00,19.21,19.25,19.2,19.25,90752.0,13.636,13.6644,13.6289,13.6644,90752.0
2021-05-03 14:00:00,19.25,19.26,19.23,19.25,91746.0,13.6644,13.6715,13.6502,13.6644,91746.0
2021-05-03 14:30:00,19.25,19.28,19.24,19.28,57217.0,13.6644,13.6857,13.6573,13.6857,57217.0
2021-05-03 15:00:00,19.28,19.28,19.24,19.24,106008.0,13.6857,13.6857,13.6573,13.6573,106008.0
2021-05-03 15:30:00,19.24,19.27,19.22,19.26,465205.0,13.6573,13.6786,13.6431,13.6715,465205.0
2021-05-04 09:30:00,19.42,19.47,19.3,19.32,385425.0,13.7851,13.8206,13.6999,13.7141,385425.0
2021-05-04 10:00:00,19.32,19.32,19.24,19.32,216253.0,13.7141,13.7141,13.6573,13.7141,216253.0
2021-05-04 10:30:00,19.31,19.35,19.26,19.32,271064.0,13.707,13.7354,13.6715,13.7141,271064.0
2021-05-04 11:00:00,19.33,19.35,19.25,19.26,289483.0,13.7212,13.7354,13.6644,13.6715,289483.0
2021-05-04 11:30:00,19.26,19.3,19.26,19.3,135422.0,13.6715,13.6999,13.6715,13.6999,135422.0
2021-05-04 12:00:00,19.3,19.39,19.29,19.35,511725.0,13.6999,13.7638,13.6928,13.7354,511725.0
2021-05-04 12:30:00,19.35,19.36,19.3,19.31,225596.0,13.7354,13.7425,13.6999,13.707,225596.0
2021-05-04 13:00:00,19.3,19.35,19.3,19.33,52602.0,13.6999,13.7354,13.6999,13.7212,52602.0
2021-05-04 13:30:00,19.33,19.35,19.29,19.3,120133.0,13.7212,13.7354,13.6928,13.6999,120133.0
2021-05-04 14:00:00,19.3,19.34,19.3,19.34,210603.0,13.6999,13.7283,13.6999,13.7283,210603.0
2021-05-04 14:30:00,19.34,19.35,19.32,19.32,165273.0,13.7283,13.7354,13.7141,13.7141,165273.0
2021-05-04 15:00:00,19.32,19.35,19.31,19.33,156580.0,13.7141,13.7354,13.707,13.7212,156580.0
2021-05-04 15:30:00,19.34,19.36,19.31,19.35,459041.0,13.7283,13.7425,13.707,13.7354,459041.0
2021-05-05 09:30:00,19.58,19.58,19.51,19.57,765562.0,13.8986,13.8986,13.849,13.8915,765562.0
2021-05-05 10:00:00,19.58,19.66,19.56,19.66,344194.0,13.8986,13.9554,13.8845,13.9554,344194.0
2021-05-05 10:30:00,19.66,19.69,19.63,19.64,442776.0,13.9554,13.9767,13.9341,13.9412,442776.0
2021-05-05 11:00:00,19.64,19.75,19.62,19.74,320371.0,13.9412,14.0193,13.927,14.0122,320371.0
2021-05-05 11:30:00,19.75,19.75,19.7,19.71,146947.0,14.0193,14.0193,13.9838,13.9909,146947.0
2021-05-05 12:00:00,19.71,19.72,19.68,19.69,49660.0,13.9909,13.998,13.9696,13.9767,49660.0
2021-05-05 12:30:00,19.68,19.7,19.66,19.67,90167.0,13.9696,13.9838,13.9554,13.9625,90167.0
2021-05-05 13:00:00,19.67,19.74,19.66,19.73,85393.0,13.9625,14.0122,13.9554,14.0051,85393.0
2021-05-05 13:30:00,19.74,19.76,19.73,19.75,73490.0,14.0122,14.0264,14.0051,14.0193,73490.0
2021-05-05 14:00:00,19.74,19.77,19.73,19.76,137466.0,14.0122,14.0335,14.0051,14.0264,137466.0
2021-05-05 14:30:00,19.76,19.78,19.75,19.76,125911.0,14.0264,14.0406,14.0193,14.0264,125911.0
2021-05-05 15:00:00,19.75,19.76,19.71,19.73,215287.0,14.0193,14.0264,13.9909,14.0051,215287.0
2021-05-05 15:30:00,19.73,19.77,19.72,19.76,459096.0,14.0051,14.0335,13.998,14.0264,459096.0
2021-05-06 09:30:00,19.62,19.72,19.59,19.69,412782.0,13.927,13.998,13.9057,13.9767,412782.0
2021-05-06 10:00:00,19.69,19.8,19.66,19.8,321140.0,13.9767,14.0548,13.9554,14.0548,321140.0
2021-05-06 10:30:00,19.79,19.84,19.78,19.8,220691.0,14.0477,14.0832,14.0406,14.0548,220691.0
2021-05-06 11:00:00,19.8,19.88,19.8,19.87,174792.0,14.0548,14.1116,14.0548,14.1045,174792.0
2021-05-06 11:30:00,19.88,19.94,19.87,19.91,117667.0,14.1116,14.1542,14.1045,14.1329,117667.0
2021-05-06 12:00:00,19.92,19.93,19.83,19.85,281590.0,14.14,14.1471,14.0761,14.0903,281590.0
2021-05-06 12:30:00,19.85,19.86,19.84,19.85,284097.0,14.0903,14.0974,14.0832,14.0903,284097.0
2021-05-06 13:00:00,19.84,19.91,19.84,19.91,143867.0,14.0832,14.1329,14.0832,14.1329,143867.0
2021-05-06 13:30:00,19.91,19.91,19.89,19.9,75520.0,14.1329,14.1329,14.1187,14.1258,75520.0
2021-05-06 14:00:00,19.9,19.93,19.87,19.88,117542.0,14.1258,14.1471,14.1045,14.1116,117542.0
2021-05-06 14:30:00,19.88,19.9,19.87,19.89,76361.0,14.1116,14.1258,14.1045,14.1187,76361.0
2021-05-06 15:00:00,19.89,19.93,19.88,19.92,137318.0,14.1187,14.1471,14.1116,14.14,137318.0
2021-05-06 15:30:00,19.92,19.97,19.91,19.94,602170.0,14.14,14.1755,14.1329,14.1542,602170.0
2021-05-07 09:30:00,19.85,20.0,19.84,19.99,343446.0,14.0903,14.1968,14.0832,14.1897,343446.0
2021-05-07 10:00:00,19.99,20.04,19.97,20.03,584076.0,14.1897,14.2252,14.1755,14.2181,584076.0
2021-05-07 10:30:00,20.03,20.07,20.02,20.04,172410.0,14.2181,14.2465,14.211,14.2252,172410.0
2021-05-07 11:00:00,20.05,20.06,20.02,20.05,139416.0,14.2323,14.2394,14.211,14.2323,139416.0
2021-05-07 11:30:00,20.05,20.05,19.99,19.99,114964.0,14.2323,14.2323,14.1897,14.1897,114964.0
2021-05-07 12:00:00,19.99,20.0,19.94,19.95,74483.0,14.1897,14.1968,14.1542,14.1613,74483.0
2021-05-07 12:30:00,19.95,19.95,19.91,19.92,134093.0,14.1613,14.1613,14.1329,14.14,134093.0
2021-05-07 13:00:00,19.92,19.95,19.91,19.93,118848.0,14.14,14.1613,14.1329,14.1471,118848.0
2021-05-07 13:30:00,19.92,19.95,19.92,19.94,60403.0,14.14,14.1613,14.14,14.1542,60403.0
2021-05-07 14:00:00,19.94,19.98,19.91,19.97,106830.0,14.1542,14.1826,14.1329,14.1755,106830.0
2021-05-07 14:30:00,19.97,19.99,19.96,19.98,48957.0,14.1755,14.1897,14.1684,14.1826,48957.0
2021-05-07 15:00:00,19.98,20.01,19.97,20.01,100336.0,14.1826,14.2039,14.1755,14.2039,100336.0
2021-05-07 15:30:00,20.01,20.03,20.0,20.02,360947.0,14.2039,14.2181,14.1968,14.211,360947.0
2021-05-10 09:30:00,20.32,20.36,20.23,20.27,330977.0,14.4239,14.4523,14.36,14.3884,330977.0
2021-05-10 10:00:00,20.27,20.34,20.24,20.29,174559.0,14.3884,14.4381,14.3671,14.4026,174559.0
2021-05-10 10:30:00,20.29,20.34,20.28,20.33,148354.0,14.4026,14.4381,14.3955,14.431,148354.0
2021-05-10 11:00:00,20.32,20.35,20.3,20.34,94099.0,14.4239,14.4452,14.4097,14.4381,94099.0
2021-05-10 11:30:00,20.34,20.34,20.28,20.3,168143.0,14.4381,14.4381,14.3955,14.4097,168143.0
2021-05-10 12:00:00,20.31,20.32,20.29,20.3,56993.0,14.4168,14.4239,14.4026,14.4097,56993.0
2021-05-10 12:30:00,20.3,20.32,20.27,20.28,123696.0,14.4097,14.4239,14.3884,14.3955,123696.0
2021-05-10 13:00:00,20.29,20.3,20.27,20.28,44244.0,14.4026,14.4097,14.3884,14.3955,44244.0
2021-05-10 13:30:00,20.29,20.33,20.28,20.32,69413.0,14.4026,14.431,14.3955,14.4239,69413.0
2021-05-10 14:00:00,20.32,20.33,20.23,20.23,149582.0,14.4239,14.431,14.36,14.36,149582.0
2021-05-10 14:30:00,20.23,20.24,20.19,20.23,90548.0,14.36,14.3671,14.3316,14.36,90548.0
2021-05-10 15:00:00,20.23,20.24,20.21,20.23,74664.0,14.36,14.3671,14.3458,14.36,74664.0
2021-05-10 15:30:00,20.24,20.24,20.15,20.18,334279.0,14.3671,14.3671,14.3033,14.3246,334279.0
2021-05-11 09:30:00,19.92,19.98,19.83,19.98,696509.0,14.14,14.1826,14.0761,14.1826,696509.0
2021-05-11 10:00:00,19.98,20.0,19.85,19.86,512123.0,14.1826,14.1968,14.0903,14.0974,512123.0
2021-05-11 10:30:00,19.85,19.87,19.81,19.83,227137.0,14.0903,14.1045,14.0619,14.0761,227137.0
2021-05-11 11:00:00,19.82,19.84,19.74,19.83,201478.0,14.069,14.0832,14.0122,14.0761,201478.0
2021-05-11 11:30:00,19.83,19.89,19.82,19.87,194269.0,14.0761,14.1187,14.069,14.1045,194269.0
2021-05-11 12:00:00,19.87,19.91,19.86,19.86,241805.0,14.1045,14.1329,14.0974,14.0974,241805.0
2021-05-11 12:30:00,19.87,19.89,19.82,19.85,90535.0,14.1045,14.1187,14.069,14.0903,90535.0
2021-05-11 13:00:00,19.85,19.91,19.84,19.9,72545.0,14.0903,14.1329,14.0832,14.1258,72545.0
2021-05-11 13:30:00,19.91,19.92,19.88,19.92,41334.0,14.1329,14.14,14.1116,14.14,41334.0
2021-05-11 14:00:00,19.91,19.93,19.88,19.93,120056.0,14.1329,14.1471,14.1116,14.1471,120056.0
2021-05-11 14:30:00,19.93,19.93,19.87,19.91,99409.0,14.1471,14.1471,14.1045,14.1329,99409.0
2021-05-11 15:00:00,19.92,19.92,19.87,19.92,131009.0,14.14,14.14,14.1045,14.14,131009.0
2021-05-11 15:30:00,19.92,19.92,19.85,19.88,353891.0,14.14,14.14,14.0903,14.1116,353891.0
2021-05-12 09:30:00,19.93,20.02,19.91,19.95,498390.0,14.1471,14.211,14.1329,14.1613,498390.0
2021-05-12 10:00:00,19.95,19.99,19.91,19.96,552679.0,14.1613,14.1897,14.1329,14.1684,552679.0
2021-05-12 10:30:00,19.96,20.03,19.93,20.0,381928.0,14.1684,14.2181,14.1471,14.1968,381928.0
2021-05-12 11:00:00,19.99,20.02,19.95,19.98,1001861.0,14.1897,14.211,14.1613,14.1826,1001861.0
2021-05-12 11:30:00,19.98,20.04,19.96,19.98,648750.0,14.1826,14.2252,14.1684,14.1826,648750.0
2021-05-12 12:00:00,19.99,20.0,19.92,19.95,298702.0,14.1897,14.1968,14.14,14.1613,298702.0
2021-05-12 12:30:00,19.95,19.96,19.91,19.95,97546.0,14.1613,14.1684,14.1329,14.1613,97546.0
2021-05-12 13:00:00,19.96,19.98,19.93,19.95,105022.0,14.1684,14.1826,14.1471,14.1613,105022.0
2021-05-12 13:30:00,19.95,19.98,19.93,19.96,188688.0,14.1613,14.1826,14.1471,14.1684,188688.0
2021-05-12 14:00:00,19.96,19.96,19.89,19.89,252077.0,14.1684,14.1684,14.1187,14.1187,252077.0
2021-05-12 14:30:00,19.89,19.96,19.89,19.92,147616.0,14.1187,14.1684,14.1187,14.14,147616.0
2021-05-12 15:00:00,19.92,19.92,19.85,19.86,347102.0,14.14,14.14,14.0903,14.0974,347102.0
2021-05-12 15:30:00,19.85,19.9,19.84,19.89,604029.0,14.0903,14.1258,14.0832,14.1187,604029.0
2021-05-13 09:30:00,19.54,19.75,19.52,19.74,677049.0,13.8703,14.0193,13.8561,14.0122,677049.0
2021-05-13 10:00:00,19.74,19.8,19.7,19.79,207702.0,14.0122,14.0548,13.9838,14.0477,207702.0
2021-05-13 10:30:00,19.79,19.84,19.77,19.82,156097.0,14.0477,14.0832,14.0335,14.069,156097.0
2021-05-13 11:00:00,19.82,19.86,19.79,19.81,275146.0,14.069,14.0974,14.0477,14.0619,275146.0
2021-05-13 11:30:00,19.81,19.85,19.79,19.8,54529.0,14.0619,14.0903,14.0477,14.0548,54529.0
2021-05-13 12:00:00,19.8,19.87,19.79,19.87,44411.0,14.0548,14.1045,14.0477,14.1045,44411.0
2021-05-13 12:30:00,19.87,19.89,19.83,19.84,75191.0,14.1045,14.1187,14.0761,14.0832,75191.0
2021-05-13 13:00:00,19.84,19.85,19.77,19.79,77124.0,14.0832,14.0903,14.0335,14.0477,77124.0
2021-05-13 13:30:00,19.79,19.8,19.72,19.75,252826.0,14.0477,14.0548,13.998,14.0193,252826.0
2021-05-13 14:00:00,19.75,19.85,19.75,19.85,244000.0,14.0193,14.0903,14.0193,14.0903,244000.0
2021-05-13 14:30:00,19.85,19.88,19.84,19.85,75492.0,14.0903,14.1116,14.0832,14.0903,75492.0
2021-05-13 15:00:00,19.85,19.88,19.84,19.86,109212.0,14.0903,14.1116,14.0832,14.0974,109212.0
2021-05-13 15:30:00,19.87,19.9,19.84,19.84,384327.0,14.1045,14.1258,14.0832,14.0832,384327.0
2021-05-14 09:30:00,20.08,20.18,20.08,20.14,343818.0,14.2536,14.3246,14.2536,14.2962,343818.0
2021-05-14 10:00:00,20.14,20.16,20.1,20.11,259612.0,14.2962,14.3104,14.2678,14.2749,259612.0
2021-05-14 10:30:00,20.11,20.13,20.06,20.06,173539.0,14.2749,14.2891,14.2394,14.2394,173539.0
2021-05-14 11:00:00,20.07,20.13,20.05,20.12,121216.0,14.2465,14.2891,14.2323,14.282,121216.0
2021-05-14 11:30:00,20.11,20.12,20.08,20.12,81635.0,14.2749,14.282,14.2536,14.282,81635.0
2021-05-14 12:00:00,20.12,20.13,20.1,20.13,51113.0,14.282,14.2891,14.2678,14.2891,51113.0
2021-05-14 12:30:00,20.13,20.13,20.08,20.11,73790.0,14.2891,14.2891,14.2536,14.2749,73790.0
2021-05-14 13:00:00,20.12,20.12,20.1,20.11,100668.0,14.282,14.282,14.2678,14.2749,100668.0
2021-05-14 13:30:00,20.1,20.11,20.06,20.07,231501.0,14.2678,14.2749,14.2394,14.2465,231501.0
2021-05-14 14:00:00,20.08,20.09,20.07,20.07,138502.0,14.2536,14.2607,14.2465,14.2465,138502.0
2021-05-14 14:30:00,20.07,20.15,20.07,20.12,127502.0,14.2465,14.3033,14.2465,14.282,127502.0
2021-05-14 15:00:00,20.13,20.13,20.09,20.1,147607.0,14.2891,14.2891,14.2607,14.2678,147607.0
2021-05-14 15:30:00,20.1,20.11,20.07,20.09,614898.0,14.2678,14.2749,14.2465,14.2607,614898.0
2021-05-17 09:30:00,20.26,20.32,20.19,20.23,425567.0,14.3813,14.4239,14.3316,14.36,425567.0
2021-05-17 10:00:00,20.24,20.29,20.19,20.24,374759.0,14.3671,14.4026,14.3316,14.3671,374759.0
2021-05-17 10:30:00,20.23,20.3,20.22,20.3,165681.0,14.36,14.4097,14.3529,14.4097,165681.0
2021-05-17 11:00:00,20.29,20.3,20.26,20.28,107293.0,14.4026,14.4097,14.3813,14.3955,107293.0
2021-05-17 11:30:00,20.27,20.29,20.24,20.28,134649.0,14.3884,14.4026,14.3671,14.3955,134649.0
2021-05-17 12:00:00,20.29,20.29,20.26,20.27,157716.0,14.4026,14.4026,14.3813,14.3884,157716.0
2021-05-17 12:30:00,20.26,20.28,20.26,20.27,98165.0,14.3813,14.3955,14.3813,14.3884,98165.0
2021-05-17 13:00:00,20.27,20.27,20.23,20.27,259801.0,14.3884,14.3884,14.36,14.3884,259801.0
2021-05-17 13:30:00,20.27,20.28,20.24,20.26,243792.0,14.3884,14.3955,14.3671,14.3813,243792.0
2021-05-17 14:00:00,20.26,20.26,20.24,20.25,144359.0,14.3813,14.3813,14.3671,14.3742,144359.0
2021-05-17 14:30:00,20.24,20.26,20.21,20.25,236200.0,14.3671,14.3813,14.3458,14.3742,236200.0
2021-05-17 15:00:00,20.25,20.25,20.19,20.19,272264.0,14.3742,14.3742,14.3316,14.3316,272264.0
2021-05-17 15:30:00,20.2,20.24,20.19,20.24,649298.0,14.3387,14.3671,14.3316,14.3671,649298.0
2021-05-18 09:30:00,19.07,19.14,18.7,18.73,2302086.0,13.5366,13.5863,13.274,13.2953,2302086.0
2021-05-18 10:00:00,18.72,18.78,18.58,18.71,1551307.0,13.2882,13.3308,13.1888,13.2811,1551307.0
2021-05-18 10:30:00,18.71,18.77,18.66,18.71,969305.0,13.2811,13.3237,13.2456,13.2811,969305.0
2021-05-18 11:00:00,18.71,18.72,18.48,18.63,1014844.0,13.2811,13.2882,13.1178,13.2243,1014844.0
2021-05-18 11:30:00,18.63,18.63,18.46,18.51,570704.0,13.2243,13.2243,13.1036,13.1391,570704.0
2021-05-18 12:00:00,18.5,18.56,18.48,18.55,401270.0,13.132,13.1746,13.1178,13.1675,401270.0
2021-05-18 12:30:00,18.55,18.57,18.52,18.52,272919.0,13.1675,13.1817,13.1462,13.1462,272919.0
2021-05-18 13:00:00,18.53,18.55,18.5,18.51,283559.0,13.1533,13.1675,13.132,13.1391,283559.0
2021-05-18 13:30:00,18.51,18.52,18.47,18.52,380086.0,13.1391,13.1462,13.1107,13.1462,380086.0
2021-05-18 14:00:00,18.51,18.53,18.46,18.48,402382.0,13.1391,13.1533,13.1036,13.1178,402382.0
2021-05-18 14:30:00,18.48,18.49,18.42,18.45,532467.0,13.1178,13.1249,13.0752,13.0965,532467.0
2021-05-18 15:00:00,18.45,18.46,18.43,18.45,309424.0,13.0965,13.1036,13.0823,13.0965,309424.0
2021-05-18 15:30:00,18.45,18.49,18.36,18.38,1574932.0,13.0965,13.1249,13.0326,13.0468,1574932.0
2021-05-19 09:30:00,18.06,18.14,18.0,18.09,1332447.0,12.8197,12.8765,12.7771,12.841,1332447.0
2021-05-19 10:00:00,18.09,18.09,17.94,18.05,638255.0,12.841,12.841,12.7345,12.8126,638255.0
2021-05-19 10:30:00,18.04,18.16,18.03,18.14,652216.0,12.8055,12.8907,12.7984,12.8765,652216.0
2021-05-19 11:00:00,18.14,18.15,18.06,18.09,479923.0,12.8765,12.8836,12.8197,12.841,479923.0
2021-05-19 11:30:00,18.1,18.2,18.07,18.2,286768.0,12.8481,12.9191,12.8268,12.9191,286768.0
2021-05-19 12:00:00,18.2,18.24,18.17,18.21,370064.0,12.9191,12.9475,12.8978,12.9262,370064.0
2021-05-19 12:30:00,18.21,18.24,18.2,18.23,255606.0,12.9262,12.9475,12.9191,12.9404,255606.0
2021-05-19 13:00:00,18.24,18.32,18.23,18.32,571766.0,12.9475,13.0043,12.9404,13.0043,571766.0
2021-05-19 13:30:00,18.32,18.36,18.29,18.32,525470.0,13.0043,13.0326,12.983,13.0043,525470.0
2021-05-19 14:00:00,18.32,18.34,18.21,18.29,384240.0,13.0043,13.0184,12.9262,12.983,384240.0
2021-05-19 14:30:00,18.29,18.32,18.21,18.25,885518.0,12.983,13.0043,12.9262,12.9546,885518.0
2021-05-19 15:00:00,18.25,18.31,18.23,18.29,351864.0,12.9546,12.9972,12.9404,12.983,351864.0
2021-05-19 15:30:00,18.29,18.3,18.24,18.27,1051559.0,12.983,12.9901,12.9475,12.9688,1051559.0
2021-05-20 09:30:00,18.14,18.16,18.08,18.13,602383.0,12.8765,12.8907,12.8339,12.8694,602383.0
2021-05-20 10:00:00,18.14,18.17,18.06,18.17,416286.0,12.8765,12.8978,12.8197,12.8978,416286.0
2021-05-20 10:30:00,18.16,18.25,18.15,18.25,484050.0,12.8907,12.9546,12.8836,12.9546,484050.0
2021-05-20 11:00:00,18.24,18.33,18.23,18.33,355123.0,12.9475,13.0113,12.9404,13.0113,355123.0
2021-05-20 11:30:00,18.32,18.34,18.29,18.32,259757.0,13.0043,13.0184,12.983,13.0043,259757.0
2021-05-20 12:00:00,18.32,18.38,18.31,18.37,405591.0,13.0043,13.0468,12.9972,13.0397,405591.0
2021-05-20 12:30:00,18.37,18.37,18.3,18.32,169500.0,13.0397,13.0397,12.9901,13.0043,169500.0
2021-05-20 13:00:00,18.32,18.35,18.32,18.35,162220.0,13.0043,13.0255,13.0043,13.0255,162220.0
2021-05-20 13:30:00,18.34,18.39,18.34,18.39,258795.0,13.0184,13.0539,13.0184,13.0539,258795.0
2021-05-20 14:00:00,18.39,18.42,18.37,18.39,331501.0,13.0539,13.0752,13.0397,13.0539,331501.0
2021-05-20 14:30:00,18.39,18.42,18.38,18.41,388804.0,13.0539,13.0752,13.0468,13.0681,388804.0
2021-05-20 15:00:00,18.41,18.44,18.4,18.44,182496.0,13.0681,13.0894,13.061,13.0894,182496.0
2021-05-20 15:30:00,18.44,18.44,18.4,18.41,905718.0,13.0894,13.0894,13.061,13.0681,905718.0
2021-05-21 09:30:00,18.4,18.44,18.29,18.31,784854.0,13.061,13.0894,12.983,12.9972,784854.0
2021-05-21 10:00:00,18.31,18.34,18.24,18.3,1257058.0,12.9972,13.0184,12.9475,12.9901,1257058.0
2021-05-21 10:30:00,18.29,18.35,18.29,18.33,642416.0,12.983,13.0255,12.983,13.0113,642416.0
2021-05-21 11:00:00,18.32,18.4,18.32,18.32,1440556.0,13.0043,13.061,13.0043,13.0043,1440556.0
2021-05-21 11:30:00,18.32,18.36,18.3,18.34,367708.0,13.0043,13.0326,12.9901,13.0184,367708.0
2021-05-21 12:00:00,18.34,18.35,18.3,18.34,298572.0,13.0184,13.0255,12.9901,13.0184,298572.0
2021-05-21 12:30:00,18.33,18.36,18.3,18.31,621839.0,13.0113,13.0326,12.9901,12.9972,621839.0
2021-05-21 13:00:00,18.31,18.34,18.3,18.32,135117.0,12.9972,13.0184,12.9901,13.0043,135117.0
2021-05-21 13:30:00,18.32,18.36,18.31,18.35,218799.0,13.0043,13.0326,12.9972,13.0255,218799.0
2021-05-21 14:00:00,18.36,18.39,18.35,18.37,297771.0,13.0326,13.0539,13.0255,13.0397,297771.0
2021-05-21 14:30:00,18.37,18.4,18.37,18.39,178203.0,13.0397,13.061,13.0397,13.0539,178203.0
2021-05-21 15:00:00,18.39,18.41,18.38,18.4,289407.0,13.0539,13.0681,13.0468,13.061,289407.0
2021-05-21 15:30:00,18.4,18.41,18.36,18.38,565062.0,13.061,13.0681,13.0326,13.0468,565062.0
2021-05-24 09:30:00,18.45,18.58,18.45,18.53,992992.0,13.0965,13.1888,13.0965,13.1533,992992.0
2021-05-24 10:00:00,18.53,18.68,18.52,18.64,1269941.0,13.1533,13.2598,13.1462,13.2314,1269941.0
2021-05-24 10:30:00,18.63,18.67,18.6,18.66,419440.0,13.2243,13.2527,13.203,13.2456,419440.0
2021-05-24 11:00:00,18.66,18.69,18.63,18.66,275883.0,13.2456,13.2669,13.2243,13.2456,275883.0
2021-05-24 11:30:00,18.66,18.66,18.58,18.59,355488.0,13.2456,13.2456,13.1888,13.1959,355488.0
2021-05-24 12:00:00,18.59,18.62,18.58,18.62,100347.0,13.1959,13.2172,13.1888,13.2172,100347.0
2021-05-24 12:30:00,18.61,18.65,18.61,18.63,93159.0,13.2101,13.2385,13.2101,13.2243,93159.0
2021-05-24 13:00:00,18.64,18.64,18.62,18.63,181813.0,13.2314,13.2314,13.2172,13.2243,181813.0
2021-05-24 13:30:00,18.63,18.64,18.61,18.62,130931.0,13.2243,13.2314,13.2101,13.2172,130931.0
2021-05-24 14:00:00,18.62,18.63,18.6,18.62,178946.0,13.2172,13.2243,13.203,13.2172,178946.0
2021-05-24 14:30:00,18.62,18.65,18.61,18.61,197543.0,13.2172,13.2385,13.2101,13.2101,197543.0
2021-05-24 15:00:00,18.62,18.62,18.59,18.6,149772.0,13.2172,13.2172,13.1959,13.203,149772.0
2021-05-24 15:30:00,18.6,18.62,18.59,18.62,439736.0,13.203,13.2172,13.1959,13.2172,439736.0
2021-05-25 09:30:00,18.34,18.36,18.23,18.29,946157.0,13.0184,13.0326,12.9404,12.983,946157.0
2021-05-25 10:00:00,18.29,18.38,18.27,18.35,539606.0,12.983,13.0468,12.9688,13.0255,539606.0
2021-05-25 10:30:00,18.36,18.43,18.34,18.4,1816490.0,13.0326,13.0823,13.0184,13.061,1816490.0
2021-05-25 11:00:00,18.41,18.5,18.38,18.44,1348977.0,13.0681,13.132,13.0468,13.0894,1348977.0
2021-05-25 11:30:00,18.44,18.45,18.36,18.41,851167.0,13.0894,13.0965,13.0326,13.0681,851167.0
2021-05-25 12:00:00,18.41,18.42,18.38,18.38,149785.0,13.0681,13.0752,13.0468,13.0468,149785.0
2021-05-25 12:30:00,18.38,18.41,18.38,18.41,187777.0,13.0468,13.0681,13.0468,13.0681,187777.0
2021-05-25 13:00:00,18.41,18.43,18.38,18.41,372706.0,13.0681,13.0823,13.0468,13.0681,372706.0
2021-05-25 13:30:00,18.42,18.43,18.37,18.37,203125.0,13.0752,13.0823,13.0397,13.0397,203125.0
2021-05-25 14:00:00,18.37,18.38,18.33,18.37,280182.0,13.0397,13.0468,13.0113,13.0397,280182.0
2021-05-25 14:30:00,18.37,18.38,18.34,18.36,316745.0,13.0397,13.0468,13.0184,13.0326,316745.0
2021-05-25 15:00:00,18.36,18.38,18.33,18.37,508324.0,13.0326,13.0468,13.0113,13.0397,508324.0
2021-05-25 15:30:00,18.38,18.39,18.34,18.34,846750.0,13.0468,13.0539,13.0184,13.0184,846750.0
2021-05-26 09:30:00,18.2,18.24,18.18,18.21,395536.0,12.9191,12.9475,12.9049,12.9262,395536.0
2021-05-26 10:00:00,18.21,18.25,18.19,18.22,251815.0,12.9262,12.9546,12.912,12.9333,251815.0
2021-05-26 10:30:00,18.23,18.26,18.21,18.22,699868.0,12.9404,12.9617,12.9262,12.9333,699868.0
2021-05-26 11:00:00,18.22,18.23,18.2,18.21,388606.0,12.9333,12.9404,12.9191,12.9262,388606.0
2021-05-26 11:30:00,18.21,18.25,18.19,18.24,245206.0,12.9262,12.9546,12.912,12.9475,245206.0
2021-05-26 12:00:00,18.25,18.28,18.25,18.26,133591.0,12.9546,12.9759,12.9546,12.9617,133591.0
2021-05-26 12:30:00,18.26,18.27,18.25,18.27,72319.0,12.9617,12.9688,12.9546,12.9688,72319.0
2021-05-26 13:00:00,18.27,18.29,18.25,18.27,201310.0,12.9688,12.983,12.9546,12.9688,201310.0
2021-05-26 13:30:00,18.26,18.28,18.25,18.26,207055.0,12.9617,12.9759,12.9546,12.9617,207055.0
2021-05-26 14:00:00,18.26,18.27,18.24,18.26,130980.0,12.9617,12.9688,12.9475,12.9617,130980.0
2021-05-26 14:30:00,18.25,18.27,18.25,18.26,97481.0,12.9546,12.9688,12.9546,12.9617,97481.0
2021-05-26 15:00:00,18.26,18.27,18.24,18.25,167926.0,12.9617,12.9688,12.9475,12.9546,167926.0
2021-05-26 15:30:00,18.25,18.26,18.22,18.23,481362.0,12.9546,12.9617,12.9333,12.9404,481362.0
2021-05-27 09:30:00,18.4,18.48,18.38,18.46,601234.0,13.061,13.1178,13.0468,13.1036,601234.0
2021-05-27 10:00:00,18.45,18.48,18.41,18.44,398010.0,13.0965,13.1178,13.0681,13.0894,398010.0
2021-05-27 10:30:00,18.44,18.48,18.41,18.41,334957.0,13.0894,13.1178,13.0681,13.0681,334957.0
2021-05-27 11:00:00,18.42,18.44,18.36,18.36,201273.0,13.0752,13.0894,13.0326,13.0326,201273.0
2021-05-27 11:30:00,18.36,18.51,18.35,18.46,684413.0,13.0326,13.1391,13.0255,13.1036,684413.0
2021-05-27 12:00:00,18.45,18.49,18.45,18.49,153766.0,13.0965,13.1249,13.0965,13.1249,153766.0
2021-05-27 12:30:00,18.49,18.5,18.48,18.48,148847.0,13.1249,13.132,13.1178,13.1178,148847.0
2021-05-27 13:00:00,18.48,18.49,18.47,18.48,84730.0,13.1178,13.1249,13.1107,13.1178,84730.0
2021-05-27 13:30:00,18.49,18.52,18.48,18.52,125196.0,13.1249,13.1462,13.1178,13.1462,125196.0
2021-05-27 14:00:00,18.52,18.54,18.5,18.53,202789.0,13.1462,13.1604,13.132,13.1533,202789.0
2021-05-27 14:30:00,18.54,18.56,18.52,18.55,135703.0,13.1604,13.1746,13.1462,13.1675,135703.0
2021-05-27 15:00:00,18.55,18.56,18.52,18.55,125128.0,13.1675,13.1746,13.1462,13.1675,125128.0
2021-05-27 15:30:00,18.55,18.59,18.54,18.57,664328.0,13.1675,13.1959,13.1604,13.1817,664328.0
2021-05-28 09:30:00,18.41,18.45,18.35,18.42,358995.0,13.0681,13.0965,13.0255,13.0752,358995.0
2021-05-28 10:00:00,18.41,18.43,18.37,18.39,229969.0,13.0681,13.0823,13.0397,13.0539,229969.0
2021-05-28 10:30:00,18.4,18.46,18.4,18.45,193068.0,13.061,13.1036,13.061,13.0965,193068.0
2021-05-28 11:00:00,18.45,18.52,18.44,18.52,208966.0,13.0965,13.1462,13.0894,13.1462,208966.0
2021-05-28 11:30:00,18.52,18.52,18.46,18.48,110288.0,13.1462,13.1462,13.1036,13.1178,110288.0
2021-05-28 12:00:00,18.47,18.53,18.47,18.52,67610.0,13.1107,13.1533,13.1107,13.1462,67610.0
2021-05-28 12:30:00,18.52,18.52,18.49,18.5,54139.0,13.1462,13.1462,13.1249,13.132,54139.0
2021-05-28 13:00:00,18.5,18.51,18.48,18.5,134793.0,13.132,13.1391,13.1178,13.132,134793.0
2021-05-28 13:30:00,18.5,18.53,18.48,18.51,155039.0,13.132,13.1533,13.1178,13.1391,155039.0
2021-05-28 14:00:00,18.51,18.52,18.49,18.51,76837.0,13.1391,13.1462,13.1249,13.1391,76837.0
2021-05-28 14:30:00,18.51,18.53,18.48,18.49,133960.0,13.1391,13.1533,13.1178,13.1249,133960.0
2021-05-28 15:00:00,18.5,18.5,18.47,18.47,94596.0,13.132,13.132,13.1107,13.1107,94596.0
2021-05-28 15:30:00,18.47,18.5,18.46,18.48,256065.0,13.1107,13.132,13.1036,13.1178,256065.0
2021-06-01 09:30:00,18.49,18.52,18.47,18.49,714663.0,13.1249,13.1462,13.1107,13.1249,714663.0
2021-06-01 10:00:00,18.49,18.53,18.45,18.52,431834.0,13.1249,13.1533,13.0965,13.1462,431834.0
2021-06-01 10:30:00,18.52,18.54,18.49,18.51,344162.0,13.1462,13.1604,13.1249,13.1391,344162.0
2021-06-01 11:00:00,18.51,18.51,18.49,18.49,267507.0,13.1391,13.1391,13.1249,13.1249,267507.0
2021-06-01 11:30:00,18.49,18.5,18.45,18.46,179619.0,13.1249,13.132,13.0965,13.1036,179619.0
2021-06-01 12:00:00,18.47,18.48,18.45,18.46,114683.0,13.1107,13.1178,13.0965,13.1036,114683.0
2021-06-01 12:30:00,18.46,18.47,18.43,18.45,146927.0,13.1036,13.1107,13.0823,13.0965,146927.0
2021-06-01 13:00:00,18.45,18.46,18.42,18.46,189656.0,13.0965,13.1036,13.0752,13.1036,189656.0
2021-06-01 13:30:00,18.46,18.47,18.44,18.47,168447.0,13.1036,13.1107,13.0894,13.1107,168447.0
2021-06-01 14:00:00,18.46,18.5,18.46,18.48,138601.0,13.1036,13.132,13.1036,13.1178,138601.0
2021-06-01 14:30:00,18.49,18.49,18.47,18.47,82676.0,13.1249,13.1249,13.1107,13.1107,82676.0
2021-06-01 15:00:00,18.48,18.48,18.45,18.46,111791.0,13.1178,13.1178,13.0965,13.1036,111791.0
2021-06-01 15:30:00,18.46,18.48,18.44,18.44,373097.0,13.1036,13.1178,13.0894,13.0894,373097.0
2021-06-02 09:30:00,18.32,18.4,18.31,18.38,671412.0,13.0043,13.061,12.9972,13.0468,671412.0
2021-06-02 10:00:00,18.38,18.39,18.36,18.39,242341.0,13.0468,13.0539,13.0326,13.0539,242341.0
2021-06-02 10:30:00,18.39,18.4,18.36,18.39,258930.0,13.0539,13.061,13.0326,13.0539,258930.0
2021-06-02 11:00:00,18.38,18.43,18.37,18.41,193390.0,13.0468,13.0823,13.0397,13.0681,193390.0
2021-06-02 11:30:00,18.41,18.43,18.39,18.42,122373.0,13.0681,13.0823,13.0539,13.0752,122373.0
2021-06-02 12:00:00,18.42,18.44,18.4,18.4,161604.0,13.0752,13.0894,13.061,13.061,161604.0
2021-06-02 12:30:00,18.41,18.43,18.39,18.41,163363.0,13.0681,13.0823,13.0539,13.0681,163363.0
2021-06-02 13:00:00,18.42,18.43,18.38,18.39,104879.0,13.0752,13.0823,13.0468,13.0539,104879.0
2021-06-02 13:30:00,18.4,18.41,18.39,18.39,83951.0,13.061,13.0681,13.0539,13.0539,83951.0
2021-06-02 14:00:00,18.39,18.43,18.38,18.42,216683.0,13.0539,13.0823,13.0468,13.0752,216683.0
2021-06-02 14:30:00,18.41,18.42,18.37,18.38,157490.0,13.0681,13.0752,13.0397,13.0468,157490.0
2021-06-02 15:00:00,18.38,18.4,18.37,18.39,239310.0,13.0468,13.061,13.0397,13.0539,239310.0
2021-06-02 15:30:00,18.39,18.41,18.36,18.4,448125.0,13.0539,13.0681,13.0326,13.061,448125.0
2021-06-03 09:30:00,18.23,18.25,18.18,18.23,496097.0,12.9404,12.9546,12.9049,12.9404,496097.0
2021-06-03 10:00:00,18.23,18.25,18.21,18.23,361495.0,12.9404,12.9546,12.9262,12.9404,361495.0
2021-06-03 10:30:00,18.22,18.28,18.19,18.28,351967.0,12.9333,12.9759,12.912,12.9759,351967.0
2021-06-03 11:00:00,18.28,18.3,18.23,18.27,369096.0,12.9759,12.9901,12.9404,12.9688,369096.0
2021-06-03 11:30:00,18.27,18.28,18.25,18.27,133361.0,12.9688,12.9759,12.9546,12.9688,133361.0
2021-06-03 12:00:00,18.27,18.28,18.25,18.28,88520.0,12.9688,12.9759,12.9546,12.9759,88520.0
2021-06-03 12:30:00,18.28,18.32,18.27,18.32,58307.0,12.9759,13.0043,12.9688,13.0043,58307.0
2021-06-03 13:00:00,18.32,18.35,18.29,18.34,292334.0,13.0043,13.0255,12.983,13.0184,292334.0
2021-06-03 13:30:00,18.34,18.35,18.32,18.33,153306.0,13.0184,13.0255,13.0043,13.0113,153306.0
2021-06-03 14:00:00,18.33,18.34,18.32,18.32,74638.0,13.0113,13.0184,13.0043,13.0043,74638.0
2021-06-03 14:30:00,18.32,18.35,18.32,18.32,147915.0,13.0043,13.0255,13.0043,13.0043,147915.0
2021-06-03 15:00:00,18.32,18.33,18.31,18.32,102785.0,13.0043,13.0113,12.9972,13.0043,102785.0
2021-06-03 15:30:00,18.32,18.36,18.32,18.35,408178.0,13.0043,13.0326,13.0043,13.0255,408178.0
2021-06-04 09:30:00,18.46,18.5,18.42,18.43,452073.0,13.1036,13.132,13.0752,13.0823,452073.0
2021-06-04 10:00:00,18.42,18.45,18.42,18.43,142375.0,13.0752,13.0965,13.0752,13.0823,142375.0
2021-06-04 10:30:00,18.42,18.47,18.41,18.44,152050.0,13.0752,13.1107,13.0681,13.0894,152050.0
2021-06-04 11:00:00,18.43,18.46,18.41,18.44,140006.0,13.0823,13.1036,13.0681,13.0894,140006.0
2021-06-04 11:30:00,18.44,18.44,18.41,18.43,103406.0,13.0894,13.0894,13.0681,13.0823,103406.0
2021-06-04 12:00:00,18.42,18.46,18.42,18.44,63547.0,13.0752,13.1036,13.0752,13.0894,63547.0
2021-06-04 12:30:00,18.45,18.45,18.44,18.45,86683.0,13.0965,13.0965,13.0894,13.0965,86683.0
2021-06-04 13:00:00,18.45,18.48,18.44,18.46,126603.0,13.0965,13.1178,13.0894,13.1036,126603.0
2021-06-04 13:30:00,18.46,18.49,18.45,18.48,107150.0,13.1036,13.1249,13.0965,13.1178,107150.0
2021-06-04 14:00:00,18.48,18.49,18.47,18.48,77502.0,13.1178,13.1249,13.1107,13.1178,77502.0
2021-06-04 14:30:00,18.48,18.5,18.48,18.49,95997.0,13.1178,13.132,13.1178,13.1249,95997.0
2021-06-04 15:00:00,18.49,18.49,18.47,18.48,84586.0,13.1249,13.1249,13.1107,13.1178,84586.0
2021-06-04 15:30:00,18.49,18.5,18.47,18.49,323815.0,13.1249,13.132,13.1107,13.1249,323815.0
2021-06-07 09:30:00,18.64,18.69,18.59,18.64,422921.0,13.2314,13.2669,13.1959,13.2314,422921.0
2021-06-07 10:00:00,18.65,18.67,18.61,18.62,143542.0,13.2385,13.2527,13.2101,13.2172,143542.0
2021-06-07 10:30:00,18.61,18.65,18.59,18.61,205362.0,13.2101,13.2385,13.1959,13.2101,205362.0
2021-06-07 11:00:00,18.62,18.63,18.57,18.62,158588.0,13.2172,13.2243,13.1817,13.2172,158588.0
2021-06-07 11:30:00,18.62,18.62,18.58,18.58,75248.0,13.2172,13.2172,13.1888,13.1888,75248.0
2021-06-07 12:00:00,18.59,18.59,18.57,18.58,51971.0,13.1959,13.1959,13.1817,13.1888,51971.0
2021-06-07 12:30:00,18.57,18.59,18.57,18.59,52189.0,13.1817,13.1959,13.1817,13.1959,52189.0
2021-06-07 13:00:00,18.59,18.62,18.58,18.61,69326.0,13.1959,13.2172,13.1888,13.2101,69326.0
2021-06-07 13:30:00,18.61,18.63,18.59,18.6,87741.0,13.2101,13.2243,13.1959,13.203,87741.0
2021-06-07 14:00:00,18.59,18.64,18.59,18.63,306860.0,13.1959,13.2314,13.1959,13.2243,306860.0
2021-06-07 14:30:00,18.63,18.65,18.62,18.64,69442.0,13.2243,13.2385,13.2172,13.2314,69442.0
2021-06-07 15:00:00,18.64,18.65,18.62,18.64,109075.0,13.2314,13.2385,13.2172,13.2314,109075.0
2021-06-07 15:30:00,18.64,18.66,18.62,18.64,325488.0,13.2314,13.2456,13.2172,13.2314,325488.0
2021-06-08 09:30:00,18.49,18.49,18.4,18.4,311729.0,13.1249,13.1249,13.061,13.061,311729.0
2021-06-08 10:00:00,18.4,18.46,18.37,18.44,330155.0,13.061,13.1036,13.0397,13.0894,330155.0
2021-06-08 10:30:00,18.45,18.48,18.43,18.45,266496.0,13.0965,13.1178,13.0823,13.0965,266496.0
2021-06-08 11:00:00,18.46,18.5,18.44,18.44,333908.0,13.1036,13.132,13.0894,13.0894,333908.0
2021-06-08 11:30:00,18.45,18.47,18.42,18.46,209281.0,13.0965,13.1107,13.0752,13.1036,209281.0
2021-06-08 12:00:00,18.46,18.47,18.44,18.46,119096.0,13.1036,13.1107,13.0894,13.1036,119096.0
2021-06-08 12:30:00,18.46,18.49,18.44,18.48,187648.0,13.1036,13.1249,13.0894,13.1178,187648.0
2021-06-08 13:00:00,18.48,18.5,18.46,18.47,95459.0,13.1178,13.132,13.1036,13.1107,95459.0
2021-06-08 13:30:00,18.46,18.47,18.45,18.46,73387.0,13.1036,13.1107,13.0965,13.1036,73387.0
2021-06-08 14:00:00,18.46,18.49,18.45,18.47,79470.0,13.1036,13.1249,13.0965,13.1107,79470.0
2021-06-08 14:30:00,18.48,18.49,18.46,18.48,113078.0,13.1178,13.1249,13.1036,13.1178,113078.0
2021-06-08 15:00:00,18.48,18.49,18.45,18.48,212437.0,13.1178,13.1249,13.0965,13.1178,212437.0
2021-06-08 15:30:00,18.49,18.49,18.45,18.46,431107.0,13.1249,13.1249,13.0965,13.1036,431107.0
2021-06-09 09:30:00,18.45,18.46,18.41,18.41,438159.0,13.0965,13.1036,13.0681,13.0681,438159.0
2021-06-09 10:00:00,18.41,18.44,18.35,18.35,287312.0,13.0681,13.0894,13.0255,13.0255,287312.0
2021-06-09 10:30:00,18.36,18.39,18.33,18.38,251347.0,13.0326,13.0539,13.0113,13.0468,251347.0
2021-06-09 11:00:00,18.38,18.38,18.35,18.38,136171.0,13.0468,13.0468,13.0255,13.0468,136171.0
2021-06-09 11:30:00,18.38,18.42,18.36,18.41,231078.0,13.0468,13.0752,13.0326,13.0681,231078.0
2021-06-09 12:00:00,18.4,18.41,18.38,18.4,77376.0,13.061,13.0681,13.0468,13.061,77376.0
2021-06-09 12:30:00,18.4,18.41,18.39,18.39,54516.0,13.061,13.0681,13.0539,13.0539,54516.0
2021-06-09 13:00:00,18.39,18.43,18.39,18.41,65270.0,13.0539,13.0823,13.0539,13.0681,65270.0
2021-06-09 13:30:00,18.41,18.42,18.39,18.39,100974.0,13.0681,13.0752,13.0539,13.0539,100974.0
2021-06-09 14:00:00,18.39,18.41,18.39,18.39,131841.0,13.0539,13.0681,13.0539,13.0539,131841.0
2021-06-09 14:30:00,18.39,18.41,18.38,18.4,99750.0,13.0539,13.0681,13.0468,13.061,99750.0
2021-06-09 15:00:00,18.41,18.42,18.39,18.4,139093.0,13.0681,13.0752,13.0539,13.061,139093.0
2021-06-09 15:30:00,18.39,18.42,18.38,18.38,349231.0,13.0539,13.0752,13.0468,13.0468,349231.0
2021-06-10 09:30:00,18.57,18.63,18.56,18.59,344814.0,13.1817,13.2243,13.1746,13.1959,344814.0
2021-06-10 10:00:00,18.59,18.69,18.59,18.66,288824.0,13.1959,13.2669,13.1959,13.2456,288824.0
2021-06-10 10:30:00,18.66,18.71,18.64,18.66,244026.0,13.2456,13.2811,13.2314,13.2456,244026.0
2021-06-10 11:00:00,18.66,18.66,18.6,18.62,191381.0,13.2456,13.2456,13.203,13.2172,191381.0
2021-06-10 11:30:00,18.62,18.68,18.61,18.67,96584.0,13.2172,13.2598,13.2101,13.2527,96584.0
2021-06-10 12:00:00,18.68,18.69,18.64,18.64,81144.0,13.2598,13.2669,13.2314,13.2314,81144.0
2021-06-10 12:30:00,18.64,18.67,18.64,18.66,60386.0,13.2314,13.2527,13.2314,13.2456,60386.0
2021-06-10 13:00:00,18.66,18.69,18.66,18.69,114447.0,13.2456,13.2669,13.2456,13.2669,114447.0
2021-06-10 13:30:00,18.69,18.69,18.65,18.67,148101.0,13.2669,13.2669,13.2385,13.2527,148101.0
2021-06-10 14:00:00,18.67,18.68,18.63,18.63,99807.0,13.2527,13.2598,13.2243,13.2243,99807.0
2021-06-10 14:30:00,18.64,18.66,18.62,18.64,116640.0,13.2314,13.2456,13.2172,13.2314,116640.0
2021-06-10 15:00:00,18.64,18.65,18.62,18.63,191313.0,13.2314,13.2385,13.2172,13.2243,191313.0
2021-06-10 15:30:00,18.63,18.67,18.61,18.66,413165.0,13.2243,13.2527,13.2101,13.2456,413165.0
2021-06-11 09:30:00,18.67,18.67,18.58,18.6,506879.0,13.2527,13.2527,13.1888,13.203,506879.0
2021-06-11 10:00:00,18.6,18.64,18.59,18.63,268181.0,13.203,13.2314,13.1959,13.2243,268181.0
2021-06-11 10:30:00,18.63,18.65,18.62,18.64,349601.0,13.2243,13.2385,13.2172,13.2314,349601.0
2021-06-11 11:00:00,18.64,18.65,18.61,18.64,200886.0,13.2314,13.2385,13.2101,13.2314,200886.0
2021-06-11 11:30:00,18.64,18.65,18.59,18.59,230800.0,13.2314,13.2385,13.1959,13.1959,230800.0
2021-06-11 12:00:00,18.6,18.61,18.54,18.56,157852.0,13.203,13.2101,13.1604,13.1746,157852.0
2021-06-11 12:30:00,18.55,18.56,18.53,18.55,56739.0,13.1675,13.1746,13.1533,13.1675,56739.0
2021-06-11 13:00:00,18.55,18.58,18.53,18.56,160032.0,13.1675,13.1888,13.1533,13.1746,160032.0
2021-06-11 13:30:00,18.56,18.56,18.54,18.56,84328.0,13.1746,13.1746,13.1604,13.1746,84328.0
2021-06-11 14:00:00,18.55,18.59,18.55,18.57,117518.0,13.1675,13.1959,13.1675,13.1817,117518.0
2021-06-11 14:30:00,18.57,18.6,18.57,18.59,111808.0,13.1817,13.203,13.1817,13.1959,111808.0
2021-06-11 15:00:00,18.59,18.61,18.57,18.57,195942.0,13.1959,13.2101,13.1817,13.1817,195942.0
2021-06-11 15:30:00,18.57,18.6,18.56,18.59,331883.0,13.1817,13.203,13.1746,13.1959,331883.0
2021-06-14 09:30:00,18.66,18.69,18.65,18.66,369194.0,13.2456,13.2669,13.2385,13.2456,369194.0
2021-06-14 10:00:00,18.66,18.69,18.64,18.69,298402.0,13.2456,13.2669,13.2314,13.2669,298402.0
2021-06-14 10:30:00,18.69,18.7,18.67,18.68,449759.0,13.2669,13.274,13.2527,13.2598,449759.0
2021-06-14 11:00:00,18.68,18.69,18.62,18.64,224164.0,13.2598,13.2669,13.2172,13.2314,224164.0
2021-06-14 11:30:00,18.65,18.65,18.62,18.63,89910.0,13.2385,13.2385,13.2172,13.2243,89910.0
2021-06-14 12:00:00,18.63,18.63,18.62,18.63,43589.0,13.2243,13.2243,13.2172,13.2243,43589.0
2021-06-14 12:30:00,18.62,18.63,18.61,18.63,72907.0,13.2172,13.2243,13.2101,13.2243,72907.0
2021-06-14 13:00:00,18.63,18.64,18.62,18.63,50509.0,13.2243,13.2314,13.2172,13.2243,50509.0
2021-06-14 13:30:00,18.63,18.63,18.61,18.62,93943.0,13.2243,13.2243,13.2101,13.2172,93943.0
2021-06-14 14:00:00,18.62,18.65,18.62,18.64,82487.0,13.2172,13.2385,13.2172,13.2314,82487.0
2021-06-14 14:30:00,18.64,18.67,18.63,18.64,74681.0,13.2314,13.2527,13.2243,13.2314,74681.0
2021-06-14 15:00:00,18.64,18.65,18.63,18.64,66906.0,13.2314,13.2385,13.2243,13.2314,66906.0
2021-06-14 15:30:00,18.64,18.67,18.63,18.66,498175.0,13.2314,13.2527,13.2243,13.2456,498175.0
2021-06-15 09:30:00,18.73,18.77,18.72,18.74,300177.0,13.2953,13.3237,13.2882,13.3024,300177.0
2021-06-15 10:00:00,18.73,18.78,18.73,18.75,162719.0,13.2953,13.3308,13.2953,13.3095,162719.0
2021-06-15 10:30:00,18.74,18.79,18.73,18.79,157743.0,13.3024,13.3379,13.2953,13.3379,157743.0
2021-06-15 11:00:00,18.79,18.92,18.78,18.88,678624.0,13.3379,13.4302,13.3308,13.4018,678624.0
2021-06-15 11:30:00,18.89,18.89,18.84,18.85,102107.0,13.4089,13.4089,13.3734,13.3805,102107.0
2021-06-15 12:00:00,18.84,18.85,18.84,18.85,77347.0,13.3734,13.3805,13.3734,13.3805,77347.0
2021-06-15 12:30:00,18.84,18.85,18.83,18.84,122334.0,13.3734,13.3805,13.3663,13.3734,122334.0
2021-06-15 13:00:00,18.84,18.84,18.82,18.83,51392.0,13.3734,13.3734,13.3592,13.3663,51392.0
2021-06-15 13:30:00,18.83,18.83,18.82,18.82,190733.0,13.3663,13.3663,13.3592,13.3592,190733.0
2021-06-15 14:00:00,18.83,18.83,18.82,18.82,91615.0,13.3663,13.3663,13.3592,13.3592,91615.0
2021-06-15 14:30:00,18.82,18.83,18.81,18.82,251492.0,13.3592,13.3663,13.3521,13.3592,251492.0
2021-06-15 15:00:00,18.82,18.83,18.81,18.82,137317.0,13.3592,13.3663,13.3521,13.3592,137317.0
2021-06-15 15:30:00,18.82,18.83,18.81,18.82,716163.0,13.3592,13.3663,13.3521,13.3592,716163.0
2021-06-16 09:30:00,18.8,18.81,18.78,18.79,222581.0,13.345,13.3521,13.3308,13.3379,222581.0
2021-06-16 10:00:00,18.79,18.79,18.68,18.69,122351.0,13.3379,13.3379,13.2598,13.2669,122351.0
2021-06-16 10:30:00,18.7,18.72,18.68,18.68,135359.0,13.274,13.2882,13.2598,13.2598,135359.0
2021-06-16 11:00:00,18.69,18.7,18.65,18.65,126810.0,13.2669,13.274,13.2385,13.2385,126810.0
2021-06-16 11:30:00,18.66,18.67,18.63,18.67,92642.0,13.2456,13.2527,13.2243,13.2527,92642.0
2021-06-16 12:00:00,18.66,18.67,18.63,18.63,72766.0,13.2456,13.2527,13.2243,13.2243,72766.0
2021-06-16 12:30:00,18.63,18.64,18.6,18.63,60112.0,13.2243,13.2314,13.203,13.2243,60112.0
2021-06-16 13:00:00,18.63,18.64,18.62,18.62,40731.0,13.2243,13.2314,13.2172,13.2172,40731.0
2021-06-16 13:30:00,18.63,18.65,18.61,18.65,79722.0,13.2243,13.2385,13.2101,13.2385,79722.0
2021-06-16 14:00:00,18.64,18.64,18.51,18.52,208031.0,13.2314,13.2314,13.1391,13.1462,208031.0
2021-06-16 14:30:00,18.52,18.52,18.45,18.51,194493.0,13.1462,13.1462,13.0965,13.1391,194493.0
2021-06-16 15:00:00,18.51,18.56,18.5,18.55,105630.0,13.1391,13.1746,13.132,13.1675,105630.0
2021-06-16 15:30:00,18.54,18.55,18.5,18.5,375951.0,13.1604,13.1675,13.132,13.132,375951.0
2021-06-17 09:30:00,18.57,18.63,18.55,18.55,308972.0,13.1817,13.2243,13.1675,13.1675,308972.0
2021-06-17 10:00:00,18.56,18.56,18.52,18.54,148609.0,13.1746,13.1746,13.1462,13.1604,148609.0
2021-06-17 10:30:00,18.54,18.57,18.52,18.54,227257.0,13.1604,13.1817,13.1462,13.1604,227257.0
2021-06-17 11:00:00,18.54,18.54,18.4,18.41,228581.0,13.1604,13.1604,13.061,13.0681,228581.0
2021-06-17 11:30:00,18.42,18.42,18.33,18.34,111641.0,13.0752,13.0752,13.0113,13.0184,111641.0
2021-06-17 12:00:00,18.34,18.36,18.3,18.31,131910.0,13.0184,13.0326,12.9901,12.9972,131910.0
2021-06-17 12:30:00,18.32,18.36,18.3,18.36,90057.0,13.0043,13.0326,12.9901,13.0326,90057.0
2021-06-17 13:00:00,18.36,18.4,18.35,18.39,102075.0,13.0326,13.061,13.0255,13.0539,102075.0
2021-06-17 13:30:00,18.4,18.41,18.39,18.39,76124.0,13.061,13.0681,13.0539,13.0539,76124.0
2021-06-17 14:00:00,18.4,18.4,18.37,18.39,124386.0,13.061,13.061,13.0397,13.0539,124386.0
2021-06-17 14:30:00,18.39,18.43,18.38,18.41,109250.0,13.0539,13.0823,13.0468,13.0681,109250.0
2021-06-17 15:00:00,18.4,18.43,18.39,18.42,155369.0,13.061,13.0823,13.0539,13.0752,155369.0
2021-06-17 15:30:00,18.43,18.44,18.36,18.37,453613.0,13.0823,13.0894,13.0326,13.0397,453613.0
2021-06-18 09:30:00,17.89,17.94,17.85,17.91,501053.0,12.699,12.7345,12.6706,12.7132,501053.0
2021-06-18 10:00:00,17.9,17.92,17.83,17.85,541444.0,12.7061,12.7203,12.6564,12.6706,541444.0
2021-06-18 10:30:00,17.85,17.89,17.79,17.81,417552.0,12.6706,12.699,12.628,12.6422,417552.0
2021-06-18 11:00:00,17.81,17.86,17.79,17.83,669608.0,12.6422,12.6777,12.628,12.6564,669608.0
2021-06-18 11:30:00,17.83,17.95,17.82,17.92,354221.0,12.6564,12.7416,12.6493,12.7203,354221.0
2021-06-18 12:00:00,17.92,17.94,17.91,17.91,93502.0,12.7203,12.7345,12.7132,12.7132,93502.0
2021-06-18 12:30:00,17.91,17.93,17.9,17.93,120571.0,12.7132,12.7274,12.7061,12.7274,120571.0
2021-06-18 13:00:00,17.93,17.94,17.91,17.91,112839.0,12.7274,12.7345,12.7132,12.7132,112839.0
2021-06-18 13:30:00,17.91,17.96,17.91,17.96,195248.0,12.7132,12.7487,12.7132,12.7487,195248.0
2021-06-18 14:00:00,17.96,17.99,17.95,17.96,198580.0,12.7487,12.77,12.7416,12.7487,198580.0
2021-06-18 14:30:00,17.96,17.97,17.92,17.93,165111.0,12.7487,12.7558,12.7203,12.7274,165111.0
2021-06-18 15:00:00,17.92,17.97,17.92,17.96,254429.0,12.7203,12.7558,12.7203,12.7487,254429.0
2021-06-18 15:30:00,17.96,17.98,17.88,17.89,741367.0,12.7487,12.7629,12.6919,12.699,741367.0
2021-06-21 09:30:00,18.15,18.19,18.11,18.13,459603.0,12.8836,12.912,12.8552,12.8694,459603.0
2021-06-21 10:00:00,18.13,18.2,18.12,18.19,288782.0,12.8694,12.9191,12.8623,12.912,288782.0
2021-06-21 10:30:00,18.19,18.29,18.19,18.28,385420.0,12.912,12.983,12.912,12.9759,385420.0
2021-06-21 11:00:00,18.28,18.31,18.23,18.29,221441.0,12.9759,12.9972,12.9404,12.983,221441.0
2021-06-21 11:30:00,18.29,18.29,18.25,18.28,83273.0,12.983,12.983,12.9546,12.9759,83273.0
2021-06-21 12:00:00,18.27,18.28,18.25,18.28,152795.0,12.9688,12.9759,12.9546,12.9759,152795.0
2021-06-21 12:30:00,18.28,18.29,18.27,18.29,67501.0,12.9759,12.983,12.9688,12.983,67501.0
2021-06-21 13:00:00,18.28,18.3,18.27,18.29,98950.0,12.9759,12.9901,12.9688,12.983,98950.0
2021-06-21 13:30:00,18.29,18.32,18.27,18.31,116707.0,12.983,13.0043,12.9688,12.9972,116707.0
2021-06-21 14:00:00,18.32,18.32,18.3,18.31,81555.0,13.0043,13.0043,12.9901,12.9972,81555.0
2021-06-21 14:30:00,18.31,18.34,18.3,18.34,117556.0,12.9972,13.0184,12.9901,13.0184,117556.0
2021-06-21 15:00:00,18.34,18.36,18.32,18.33,182097.0,13.0184,13.0326,13.0043,13.0113,182097.0
2021-06-21 15:30:00,18.33,18.35,18.32,18.34,265395.0,13.0113,13.0255,13.0043,13.0184,265395.0
2021-06-22 09:30:00,18.36,18.38,18.32,18.38,390091.0,13.0326,13.0468,13.0043,13.0468,390091.0
2021-06-22 10:00:00,18.38,18.4,18.36,18.39,217148.0,13.0468,13.061,13.0326,13.0539,217148.0
2021-06-22 10:30:00,18.4,18.42,18.39,18.41,177312.0,13.061,13.0752,13.0539,13.0681,177312.0
2021-06-22 11:00:00,18.41,18.44,18.4,18.43,141450.0,13.0681,13.0894,13.061,13.0823,141450.0
2021-06-22 11:30:00,18.43,18.43,18.34,18.35,143155.0,13.0823,13.0823,13.0184,13.0255,143155.0
2021-06-22 12:00:00,18.35,18.38,18.34,18.37,137741.0,13.0255,13.0468,13.0184,13.0397,137741.0
2021-06-22 12:30:00,18.38,18.4,18.35,18.39,67392.0,13.0468,13.061,13.0255,13.0539,67392.0
2021-06-22 13:00:00,18.39,18.41,18.38,18.39,127137.0,13.0539,13.0681,13.0468,13.0539,127137.0
2021-06-22 13:30:00,18.39,18.41,18.39,18.41,170534.0,13.0539,13.0681,13.0539,13.0681,170534.0
2021-06-22 14:00:00,18.41,18.42,18.4,18.41,90279.0,13.0681,13.0752,13.061,13.0681,90279.0
2021-06-22 14:30:00,18.41,18.46,18.41,18.46,94209.0,13.0681,13.1036,13.0681,13.1036,94209.0
2021-06-22 15:00:00,18.46,18.47,18.45,18.47,151643.0,13.1036,13.1107,13.0965,13.1107,151643.0
2021-06-22 15:30:00,18.47,18.48,18.45,18.46,520782.0,13.1107,13.1178,13.0965,13.1036,520782.0
2021-06-23 09:30:00,18.67,18.71,18.63,18.7,444007.0,13.2527,13.2811,13.2243,13.274,444007.0
2021-06-23 10:00:00,18.7,18.71,18.64,18.64,185145.0,13.274,13.2811,13.2314,13.2314,185145.0
2021-06-23 10:30:00,18.65,18.68,18.61,18.61,278114.0,13.2385,13.2598,13.2101,13.2101,278114.0
2021-06-23 11:00:00,18.62,18.62,18.55,18.55,184541.0,13.2172,13.2172,13.1675,13.1675,184541.0
2021-06-23 11:30:00,18.56,18.58,18.51,18.56,427477.0,13.1746,13.1888,13.1391,13.1746,427477.0
2021-06-23 12:00:00,18.57,18.6,18.56,18.6,48713.0,13.1817,13.203,13.1746,13.203,48713.0
2021-06-23 12:30:00,18.59,18.62,18.56,18.61,279888.0,13.1959,13.2172,13.1746,13.2101,279888.0
2021-06-23 13:00:00,18.61,18.67,18.59,18.66,417562.0,13.2101,13.2527,13.1959,13.2456,417562.0
2021-06-23 13:30:00,18.66,18.69,18.64,18.66,161945.0,13.2456,13.2669,13.2314,13.2456,161945.0
2021-06-23 14:00:00,18.67,18.67,18.62,18.63,113668.0,13.2527,13.2527,13.2172,13.2243,113668.0
2021-06-23 14:30:00,18.63,18.65,18.62,18.62,95684.0,13.2243,13.2385,13.2172,13.2172,95684.0
2021-06-23 15:00:00,18.63,18.63,18.61,18.62,103409.0,13.2243,13.2243,13.2101,13.2172,103409.0
2021-06-23 15:30:00,18.63,18.63,18.53,18.56,814702.0,13.2243,13.2243,13.1533,13.1746,814702.0
2021-06-24 09:30:00,17.84,17.85,17.77,17.8,695789.0,13.0461,13.0534,12.9949,13.0169,695789.0
2021-06-24 10:00:00,17.8,17.83,17.78,17.79,296753.0,13.0169,13.0388,13.0022,13.0096,296753.0
2021-06-24 10:30:00,17.78,17.79,17.7,17.71,313205.0,13.0022,13.0096,12.9437,12.9511,313205.0
2021-06-24 11:00:00,17.71,17.74,17.68,17.71,408209.0,12.9511,12.973,12.9291,12.9511,408209.0
2021-06-24 11:30:00,17.71,17.72,17.67,17.7,219840.0,12.9511,12.9584,12.9218,12.9437,219840.0
2021-06-24 12:00:00,17.69,17.71,17.67,17.7,94454.0,12.9364,12.9511,12.9218,12.9437,94454.0
2021-06-24 12:30:00,17.7,17.76,17.7,17.76,133975.0,12.9437,12.9876,12.9437,12.9876,133975.0
2021-06-24 13:00:00,17.75,17.78,17.73,17.73,141853.0,12.9803,13.0022,12.9657,12.9657,141853.0
2021-06-24 13:30:00,17.73,17.76,17.72,17.73,177936.0,12.9657,12.9876,12.9584,12.9657,177936.0
2021-06-24 14:00:00,17.72,17.77,17.72,17.76,146281.0,12.9584,12.9949,12.9584,12.9876,146281.0
2021-06-24 14:30:00,17.76,17.76,17.74,17.75,77111.0,12.9876,12.9876,12.973,12.9803,77111.0
2021-06-24 15:00:00,17.75,17.77,17.74,17.76,119778.0,12.9803,12.9949,12.973,12.9876,119778.0
2021-06-24 15:30:00,17.76,17.77,17.73,17.75,519569.0,12.9876,12.9949,12.9657,12.9803,519569.0
2021-06-25 09:30:00,17.33,17.4,17.26,17.38,951705.0,12.6732,12.7244,12.622,12.7097,951705.0
2021-06-25 10:00:00,17.38,17.42,17.36,17.39,500301.0,12.7097,12.739,12.6951,12.717,500301.0
2021-06-25 10:30:00,17.4,17.4,17.32,17.36,408580.0,12.7244,12.7244,12.6658,12.6951,408580.0
2021-06-25 11:00:00,17.36,17.39,17.34,17.35,233637.0,12.6951,12.717,12.6805,12.6878,233637.0
2021-06-25 11:30:00,17.36,17.39,17.34,17.37,137253.0,12.6951,12.717,12.6805,12.7024,137253.0
2021-06-25 12:00:00,17.37,17.39,17.36,17.36,162686.0,12.7024,12.717,12.6951,12.6951,162686.0
2021-06-25 12:30:00,17.36,17.37,17.35,17.36,90325.0,12.6951,12.7024,12.6878,12.6951,90325.0
2021-06-25 13:00:00,17.35,17.36,17.32,17.32,124948.0,12.6878,12.6951,12.6658,12.6658,124948.0
2021-06-25 13:30:00,17.32,17.34,17.31,17.32,150960.0,12.6658,12.6805,12.6585,12.6658,150960.0
2021-06-25 14:00:00,17.32,17.36,17.29,17.34,336747.0,12.6658,12.6951,12.6439,12.6805,336747.0
2021-06-25 14:30:00,17.34,17.36,17.33,17.35,178038.0,12.6805,12.6951,12.6732,12.6878,178038.0
2021-06-25 15:00:00,17.35,17.37,17.34,17.35,276592.0,12.6878,12.7024,12.6805,12.6878,276592.0
2021-06-25 15:30:00,17.34,17.36,17.29,17.3,848908.0,12.6805,12.6951,12.6439,12.6512,848908.0
2021-06-28 09:30:00,17.12,17.15,17.0,17.07,744853.0,12.5196,12.5415,12.4318,12.483,744853.0
2021-06-28 10:00:00,17.07,17.07,17.0,17.03,454333.0,12.483,12.483,12.4318,12.4538,454333.0
2021-06-28 10:30:00,17.03,17.08,17.01,17.04,524777.0,12.4538,12.4903,12.4392,12.4611,524777.0
2021-06-28 11:00:00,17.05,17.07,17.01,17.01,382282.0,12.4684,12.483,12.4392,12.4392,382282.0
2021-06-28 11:30:00,17.02,17.02,16.98,17.02,699856.0,12.4465,12.4465,12.4172,12.4465,699856.0
2021-06-28 12:00:00,17.02,17.03,17.01,17.03,176826.0,12.4465,12.4538,12.4392,12.4538,176826.0
2021-06-28 12:30:00,17.03,17.03,17.0,17.02,134902.0,12.4538,12.4538,12.4318,12.4465,134902.0
2021-06-28 13:00:00,17.02,17.03,17.01,17.03,104022.0,12.4465,12.4538,12.4392,12.4538,104022.0
2021-06-28 13:30:00,17.03,17.08,17.02,17.07,394662.0,12.4538,12.4903,12.4465,12.483,394662.0
2021-06-28 14:00:00,17.07,17.11,17.07,17.08,237754.0,12.483,12.5123,12.483,12.4903,237754.0
2021-06-28 14:30:00,17.09,17.11,17.08,17.1,132439.0,12.4977,12.5123,12.4903,12.505,132439.0
2021-06-28 15:00:00,17.1,17.11,17.08,17.08,167567.0,12.505,12.5123,12.4903,12.4903,167567.0
2021-06-28 15:30:00,17.08,17.11,17.06,17.07,852138.0,12.4903,12.5123,12.4757,12.483,852138.0
2021-06-29 09:30:00,17.07,17.09,17.04,17.07,298813.0,12.483,12.4977,12.4611,12.483,298813.0
2021-06-29 10:00:00,17.07,17.07,17.03,17.05,233107.0,12.483,12.483,12.4538,12.4684,233107.0
2021-06-29 10:30:00,17.05,17.06,17.02,17.04,233914.0,12.4684,12.4757,12.4465,12.4611,233914.0
2021-06-29 11:00:00,17.05,17.05,17.02,17.05,245586.0,12.4684,12.4684,12.4465,12.4684,245586.0
2021-06-29 11:30:00,17.05,17.06,17.02,17.05,184380.0,12.4684,12.4757,12.4465,12.4684,184380.0
2021-06-29 12:00:00,17.05,17.06,17.03,17.03,129781.0,12.4684,12.4757,12.4538,12.4538,129781.0
2021-06-29 12:30:00,17.04,17.06,17.03,17.05,84961.0,12.4611,12.4757,12.4538,12.4684,84961.0
2021-06-29 13:00:00,17.05,17.06,17.05,17.05,59876.0,12.4684,12.4757,12.4684,12.4684,59876.0
2021-06-29 13:30:00,17.05,17.08,17.05,17.07,137301.0,12.4684,12.4903,12.4684,12.483,137301.0
2021-06-29 14:00:00,17.07,17.08,17.06,17.07,111049.0,12.483,12.4903,12.4757,12.483,111049.0
2021-06-29 14:30:00,17.07,17.07,17.04,17.05,137803.0,12.483,12.483,12.4611,12.4684,137803.0
2021-06-29 15:00:00,17.05,17.06,17.04,17.05,76879.0,12.4684,12.4757,12.4611,12.4684,76879.0
2021-06-29 15:30:00,17.05,17.06,17.03,17.04,442999.0,12.4684,12.4757,12.4538,12.4611,442999.0
2021-06-30 09:30:00,17.1,17.18,17.08,17.18,300793.0,12.505,12.5635,12.4903,12.5635,300793.0
2021-06-30 10:00:00,17.17,17.19,17.12,17.13,188268.0,12.5562,12.5708,12.5196,12.5269,188268.0
2021-06-30 10:30:00,17.13,17.17,17.05,17.06,202810.0,12.5269,12.5562,12.4684,12.4757,202810.0
2021-06-30 11:00:00,17.06,17.06,17.01,17.05,234620.0,12.4757,12.4757,12.4392,12.4684,234620.0
2021-06-30 11:30:00,17.05,17.09,17.02,17.09,293095.0,12.4684,12.4977,12.4465,12.4977,293095.0
2021-06-30 12:00:00,17.09,17.1,17.08,17.09,158994.0,12.4977,12.505,12.4903,12.4977,158994.0
2021-06-30 12:30:00,17.08,17.11,17.06,17.07,136202.0,12.4903,12.5123,12.4757,12.483,136202.0
2021-06-30 13:00:00,17.07,17.07,17.06,17.07,66247.0,12.483,12.483,12.4757,12.483,66247.0
2021-06-30 13:30:00,17.06,17.08,17.06,17.06,84556.0,12.4757,12.4903,12.4757,12.4757,84556.0
2021-06-30 14:00:00,17.07,17.09,17.06,17.07,84280.0,12.483,12.4977,12.4757,12.483,84280.0
2021-06-30 14:30:00,17.08,17.09,17.07,17.08,66401.0,12.4903,12.4977,12.483,12.4903,66401.0
2021-06-30 15:00:00,17.07,17.09,17.07,17.09,79946.0,12.483,12.4977,12.483,12.4977,79946.0
2021-06-30 15:30:00,17.09,17.14,17.08,17.14,603889.0,12.4977,12.5342,12.4903,12.5342,603889.0
2021-07-01 09:30:00,17.0,17.06,17.0,17.03,713029.0,12.4318,12.4757,12.4318,12.4538,713029.0
2021-07-01 10:00:00,17.03,17.07,17.0,17.01,362013.0,12.4538,12.483,12.4318,12.4392,362013.0
2021-07-01 10:30:00,17.01,17.02,16.99,17.0,296652.0,12.4392,12.4465,12.4245,12.4318,296652.0
2021-07-01 11:00:00,16.99,17.01,16.95,17.01,569292.0,12.4245,12.4392,12.3953,12.4392,569292.0
2021-07-01 11:30:00,17.01,17.03,17.0,17.02,274430.0,12.4392,12.4538,12.4318,12.4465,274430.0
2021-07-01 12:00:00,17.02,17.02,17.01,17.02,129629.0,12.4465,12.4465,12.4392,12.4465,129629.0
2021-07-01 12:30:00,17.02,17.03,17.01,17.03,197584.0,12.4465,12.4538,12.4392,12.4538,197584.0
2021-07-01 13:00:00,17.03,17.04,17.02,17.04,250443.0,12.4538,12.4611,12.4465,12.4611,250443.0
2021-07-01 13:30:00,17.04,17.04,17.02,17.03,193241.0,12.4611,12.4611,12.4465,12.4538,193241.0
2021-07-01 14:00:00,17.03,17.04,17.02,17.04,105757.0,12.4538,12.4611,12.4465,12.4611,105757.0
2021-07-01 14:30:00,17.04,17.04,17.03,17.04,113329.0,12.4611,12.4611,12.4538,12.4611,113329.0
2021-07-01 15:00:00,17.04,17.04,17.02,17.03,183927.0,12.4611,12.4611,12.4465,12.4538,183927.0
2021-07-01 15:30:00,17.03,17.03,17.02,17.03,312225.0,12.4538,12.4538,12.4465,12.4538,312225.0
2021-07-02 09:30:00,17.06,17.08,17.04,17.07,296731.0,12.4757,12.4903,12.4611,12.483,296731.0
2021-07-02 10:00:00,17.06,17.07,17.03,17.05,230399.0,12.4757,12.483,12.4538,12.4684,230399.0
2021-07-02 10:30:00,17.05,17.07,17.03,17.07,348191.0,12.4684,12.483,12.4538,12.483,348191.0
2021-07-02 11:00:00,17.07,17.08,17.03,17.05,307680.0,12.483,12.4903,12.4538,12.4684,307680.0
2021-07-02 11:30:00,17.05,17.07,17.03,17.06,166827.0,12.4684,12.483,12.4538,12.4757,166827.0
2021-07-02 12:00:00,17.07,17.09,17.06,17.07,127421.0,12.483,12.4977,12.4757,12.483,127421.0
2021-07-02 12:30:00,17.07,17.1,17.07,17.1,97738.0,12.483,12.505,12.483,12.505,97738.0
2021-07-02 13:00:00,17.1,17.13,17.09,17.12,98250.0,12.505,12.5269,12.4977,12.5196,98250.0
2021-07-02 13:30:00,17.13,17.15,17.11,17.14,146243.0,12.5269,12.5415,12.5123,12.5342,146243.0
2021-07-02 14:00:00,17.14,17.16,17.13,17.15,120456.0,12.5342,12.5488,12.5269,12.5415,120456.0
2021-07-02 14:30:00,17.14,17.16,17.14,17.15,93427.0,12.5342,12.5488,12.5342,12.5415,93427.0
2021-07-02 15:00:00,17.15,17.16,17.13,17.14,229733.0,12.5415,12.5488,12.5269,12.5342,229733.0
2021-07-02 15:30:00,17.14,17.16,17.12,17.16,336890.0,12.5342,12.5488,12.5196,12.5488,336890.0
2021-07-06 09:30:00,16.88,16.88,16.78,16.81,1139600.0,12.3441,12.3441,12.271,12.2929,1139600.0
2021-07-06 10:00:00,16.82,16.82,16.71,16.74,493277.0,12.3002,12.3002,12.2198,12.2417,493277.0
2021-07-06 10:30:00,16.73,16.75,16.67,16.68,337575.0,12.2344,12.249,12.1905,12.1978,337575.0
2021-07-06 11:00:00,16.68,16.73,16.66,16.7,265336.0,12.1978,12.2344,12.1832,12.2125,265336.0
2021-07-06 11:30:00,16.7,16.72,16.69,16.72,61600.0,12.2125,12.2271,12.2051,12.2271,61600.0
2021-07-06 12:00:00,16.71,16.72,16.66,16.68,153205.0,12.2198,12.2271,12.1832,12.1978,153205.0
2021-07-06 12:30:00,16.68,16.68,16.66,16.67,126589.0,12.1978,12.1978,12.1832,12.1905,126589.0
2021-07-06 13:00:00,16.66,16.71,16.66,16.7,80922.0,12.1832,12.2198,12.1832,12.2125,80922.0
2021-07-06 13:30:00,16.7,16.72,16.69,16.71,124932.0,12.2125,12.2271,12.2051,12.2198,124932.0
2021-07-06 14:00:00,16.71,16.73,16.7,16.71,104759.0,12.2198,12.2344,12.2125,12.2198,104759.0
2021-07-06 14:30:00,16.71,16.74,16.7,16.7,120148.0,12.2198,12.2417,12.2125,12.2125,120148.0
2021-07-06 15:00:00,16.71,16.73,16.7,16.73,114978.0,12.2198,12.2344,12.2125,12.2344,114978.0
2021-07-06 15:30:00,16.73,16.74,16.7,16.7,496405.0,12.2344,12.2417,12.2125,12.2125,496405.0
2021-07-07 09:30:00,16.65,16.77,16.65,16.66,872348.0,12.1759,12.2636,12.1759,12.1832,872348.0
2021-07-07 10:00:00,16.66,16.7,16.62,16.62,674125.0,12.1832,12.2125,12.154,12.154,674125.0
2021-07-07 10:30:00,16.62,16.65,16.6,16.64,650071.0,12.154,12.1759,12.1393,12.1686,650071.0
2021-07-07 11:00:00,16.64,16.67,16.61,16.65,292412.0,12.1686,12.1905,12.1466,12.1759,292412.0
2021-07-07 11:30:00,16.65,16.67,16.63,16.64,324399.0,12.1759,12.1905,12.1613,12.1686,324399.0
2021-07-07 12:00:00,16.64,16.65,16.64,16.64,78042.0,12.1686,12.1759,12.1686,12.1686,78042.0
2021-07-07 12:30:00,16.64,16.65,16.62,16.63,152416.0,12.1686,12.1759,12.154,12.1613,152416.0
2021-07-07 13:00:00,16.63,16.63,16.61,16.62,134399.0,12.1613,12.1613,12.1466,12.154,134399.0
2021-07-07 13:30:00,16.62,16.66,16.6,16.64,259812.0,12.154,12.1832,12.1393,12.1686,259812.0
2021-07-07 14:00:00,16.64,16.67,16.62,16.64,169549.0,12.1686,12.1905,12.154,12.1686,169549.0
2021-07-07 14:30:00,16.64,16.65,16.62,16.64,201839.0,12.1686,12.1759,12.154,12.1686,201839.0
2021-07-07 15:00:00,16.64,16.68,16.64,16.68,176248.0,12.1686,12.1978,12.1686,12.1978,176248.0
2021-07-07 15:30:00,16.68,16.69,16.66,16.68,326657.0,12.1978,12.2051,12.1832,12.1978,326657.0
2021-07-08 09:30:00,16.35,16.42,16.31,16.41,711871.0,11.9565,12.0077,11.9273,12.0004,711871.0
2021-07-08 10:00:00,16.41,16.42,16.3,16.37,291278.0,12.0004,12.0077,11.9199,11.9711,291278.0
2021-07-08 10:30:00,16.37,16.38,16.31,16.34,183129.0,11.9711,11.9784,11.9273,11.9492,183129.0
2021-07-08 11:00:00,16.35,16.45,16.34,16.43,464036.0,11.9565,12.0296,11.9492,12.015,464036.0
2021-07-08 11:30:00,16.43,16.5,16.42,16.49,253138.0,12.015,12.0662,12.0077,12.0589,253138.0
2021-07-08 12:00:00,16.49,16.52,16.48,16.52,213316.0,12.0589,12.0808,12.0516,12.0808,213316.0
2021-07-08 12:30:00,16.52,16.52,16.48,16.49,141007.0,12.0808,12.0808,12.0516,12.0589,141007.0
2021-07-08 13:00:00,16.5,16.5,16.42,16.43,221483.0,12.0662,12.0662,12.0077,12.015,221483.0
2021-07-08 13:30:00,16.43,16.44,16.4,16.41,133325.0,12.015,12.0223,11.9931,12.0004,133325.0
2021-07-08 14:00:00,16.41,16.42,16.36,16.38,230636.0,12.0004,12.0077,11.9638,11.9784,230636.0
2021-07-08 14:30:00,16.39,16.4,16.36,16.39,141234.0,11.9858,11.9931,11.9638,11.9858,141234.0
2021-07-08 15:00:00,16.4,16.41,16.37,16.4,215251.0,11.9931,12.0004,11.9711,11.9931,215251.0
2021-07-08 15:30:00,16.41,16.43,16.38,16.43,399435.0,12.0004,12.015,11.9784,12.015,399435.0
2021-07-09 09:30:00,16.59,16.6,16.54,16.55,474232.0,12.132,12.1393,12.0954,12.1028,474232.0
2021-07-09 10:00:00,16.56,16.68,16.56,16.64,379260.0,12.1101,12.1978,12.1101,12.1686,379260.0
2021-07-09 10:30:00,16.65,16.69,16.64,16.66,302824.0,12.1759,12.2051,12.1686,12.1832,302824.0
2021-07-09 11:00:00,16.66,16.7,16.63,16.65,176612.0,12.1832,12.2125,12.1613,12.1759,176612.0
2021-07-09 11:30:00,16.64,16.67,16.63,16.64,145291.0,12.1686,12.1905,12.1613,12.1686,145291.0
2021-07-09 12:00:00,16.64,16.66,16.63,16.63,69057.0,12.1686,12.1832,12.1613,12.1613,69057.0
2021-07-09 12:30:00,16.63,16.64,16.62,16.64,115999.0,12.1613,12.1686,12.154,12.1686,115999.0
2021-07-09 13:00:00,16.64,16.66,16.63,16.65,92287.0,12.1686,12.1832,12.1613,12.1759,92287.0
2021-07-09 13:30:00,16.65,16.71,16.65,16.71,167599.0,12.1759,12.2198,12.1759,12.2198,167599.0
2021-07-09 14:00:00,16.71,16.72,16.7,16.71,59281.0,12.2198,12.2271,12.2125,12.2198,59281.0
2021-07-09 14:30:00,16.71,16.72,16.7,16.71,141291.0,12.2198,12.2271,12.2125,12.2198,141291.0
2021-07-09 15:00:00,16.71,16.71,16.7,16.71,72988.0,12.2198,12.2198,12.2125,12.2198,72988.0
2021-07-09 15:30:00,16.71,16.72,16.67,16.67,410164.0,12.2198,12.2271,12.1905,12.1905,410164.0
2021-07-12 09:30:00,16.69,16.78,16.64,16.78,600123.0,12.2051,12.271,12.1686,12.271,600123.0
2021-07-12 10:00:00,16.77,16.85,16.77,16.85,274146.0,12.2636,12.3221,12.2636,12.3221,274146.0
2021-07-12 10:30:00,16.85,16.88,16.83,16.85,227018.0,12.3221,12.3441,12.3075,12.3221,227018.0
2021-07-12 11:00:00,16.85,16.88,16.81,16.86,235114.0,12.3221,12.3441,12.2929,12.3295,235114.0
2021-07-12 11:30:00,16.86,16.87,16.82,16.84,146674.0,12.3295,12.3368,12.3002,12.3148,146674.0
2021-07-12 12:00:00,16.84,16.89,16.83,16.87,95919.0,12.3148,12.3514,12.3075,12.3368,95919.0
2021-07-12 12:30:00,16.87,16.87,16.84,16.86,73414.0,12.3368,12.3368,12.3148,12.3295,73414.0
2021-07-12 13:00:00,16.86,16.88,16.85,16.88,74303.0,12.3295,12.3441,12.3221,12.3441,74303.0
2021-07-12 13:30:00,16.89,16.89,16.86,16.87,69696.0,12.3514,12.3514,12.3295,12.3368,69696.0
2021-07-12 14:00:00,16.87,16.87,16.85,16.87,102804.0,12.3368,12.3368,12.3221,12.3368,102804.0
2021-07-12 14:30:00,16.87,16.89,16.86,16.88,169336.0,12.3368,12.3514,12.3295,12.3441,169336.0
2021-07-12 15:00:00,16.89,16.89,16.84,16.85,161016.0,12.3514,12.3514,12.3148,12.3221,161016.0
2021-07-12 15:30:00,16.85,16.85,16.83,16.85,181611.0,12.3221,12.3221,12.3075,12.3221,181611.0
2021-07-13 09:30:00,16.74,16.8,16.73,16.77,427477.0,12.2417,12.2856,12.2344,12.2636,427477.0
2021-07-13 10:00:00,16.76,16.79,16.73,16.78,182721.0,12.2563,12.2783,12.2344,12.271,182721.0
2021-07-13 10:30:00,16.78,16.79,16.73,16.74,226083.0,12.271,12.2783,12.2344,12.2417,226083.0
2021-07-13 11:00:00,16.74,16.77,16.72,16.77,161162.0,12.2417,12.2636,12.2271,12.2636,161162.0
2021-07-13 11:30:00,16.77,16.77,16.74,16.75,127789.0,12.2636,12.2636,12.2417,12.249,127789.0
2021-07-13 12:00:00,16.76,16.76,16.72,16.73,55092.0,12.2563,12.2563,12.2271,12.2344,55092.0
2021-07-13 12:30:00,16.73,16.73,16.71,16.71,30960.0,12.2344,12.2344,12.2198,12.2198,30960.0
2021-07-13 13:00:00,16.72,16.72,16.68,16.7,112363.0,12.2271,12.2271,12.1978,12.2125,112363.0
2021-07-13 13:30:00,16.7,16.71,16.69,16.7,110414.0,12.2125,12.2198,12.2051,12.2125,110414.0
2021-07-13 14:00:00,16.69,16.7,16.65,16.66,95877.0,12.2051,12.2125,12.1759,12.1832,95877.0
2021-07-13 14:30:00,16.66,16.67,16.65,16.66,80853.0,12.1832,12.1905,12.1759,12.1832,80853.0
2021-07-13 15:00:00,16.66,16.68,16.66,16.66,110653.0,12.1832,12.1978,12.1832,12.1832,110653.0
2021-07-13 15:30:00,16.67,16.69,16.66,16.66,281224.0,12.1905,12.2051,12.1832,12.1832,281224.0
2021-07-14 09:30:00,16.59,16.65,16.58,16.61,477305.0,12.132,12.1759,12.1247,12.1466,477305.0
2021-07-14 10:00:00,16.61,16.61,16.54,16.56,240012.0,12.1466,12.1466,12.0954,12.1101,240012.0
2021-07-14 10:30:00,16.56,16.58,16.54,16.55,322772.0,12.1101,12.1247,12.0954,12.1028,322772.0
2021-07-14 11:00:00,16.55,16.58,16.54,16.55,293337.0,12.1028,12.1247,12.0954,12.1028,293337.0
2021-07-14 11:30:00,16.56,16.58,16.5,16.53,378747.0,12.1101,12.1247,12.0662,12.0881,378747.0
2021-07-14 12:00:00,16.53,16.56,16.52,16.55,132470.0,12.0881,12.1101,12.0808,12.1028,132470.0
2021-07-14 12:30:00,16.56,16.59,16.55,16.57,109490.0,12.1101,12.132,12.1028,12.1174,109490.0
2021-07-14 13:00:00,16.57,16.59,16.55,16.56,142424.0,12.1174,12.132,12.1028,12.1101,142424.0
2021-07-14 13:30:00,16.56,16.6,16.56,16.58,117708.0,12.1101,12.1393,12.1101,12.1247,117708.0
2021-07-14 14:00:00,16.58,16.62,16.57,16.61,185503.0,12.1247,12.154,12.1174,12.1466,185503.0
2021-07-14 14:30:00,16.61,16.61,16.55,16.55,158575.0,12.1466,12.1466,12.1028,12.1028,158575.0
2021-07-14 15:00:00,16.55,16.58,16.55,16.55,136621.0,12.1028,12.1247,12.1028,12.1028,136621.0
2021-07-14 15:30:00,16.55,16.58,16.55,16.57,376385.0,12.1028,12.1247,12.1028,12.1174,376385.0
2021-07-15 09:30:00,16.13,16.23,16.11,16.21,1067478.0,11.7956,11.8687,11.781,11.8541,1067478.0
2021-07-15 10:00:00,16.22,16.24,16.16,16.23,660644.0,11.8614,11.8761,11.8176,11.8687,660644.0
2021-07-15 10:30:00,16.23,16.28,16.22,16.28,688270.0,11.8687,11.9053,11.8614,11.9053,688270.0
2021-07-15 11:00:00,16.28,16.28,16.18,16.21,228917.0,11.9053,11.9053,11.8322,11.8541,228917.0
2021-07-15 11:30:00,16.22,16.29,16.2,16.25,254428.0,11.8614,11.9126,11.8468,11.8834,254428.0
2021-07-15 12:00:00,16.25,16.27,16.23,16.23,131936.0,11.8834,11.898,11.8687,11.8687,131936.0
2021-07-15 12:30:00,16.23,16.25,16.21,16.21,94860.0,11.8687,11.8834,11.8541,11.8541,94860.0
2021-07-15 13:00:00,16.21,16.22,16.17,16.18,168131.0,11.8541,11.8614,11.8249,11.8322,168131.0
2021-07-15 13:30:00,16.17,16.3,16.16,16.27,1050578.0,11.8249,11.9199,11.8176,11.898,1050578.0
2021-07-15 14:00:00,16.27,16.29,16.24,16.27,179452.0,11.898,11.9126,11.8761,11.898,179452.0
2021-07-15 14:30:00,16.27,16.27,16.25,16.26,142777.0,11.898,11.898,11.8834,11.8907,142777.0
2021-07-15 15:00:00,16.27,16.27,16.24,16.27,152816.0,11.898,11.898,11.8761,11.898,152816.0
2021-07-15 15:30:00,16.27,16.29,16.26,16.29,756794.0,11.898,11.9126,11.8907,11.9126,756794.0
2021-07-16 09:30:00,16.32,16.33,16.25,16.3,505747.0,11.9346,11.9419,11.8834,11.9199,505747.0
2021-07-16 10:00:00,16.3,16.33,16.22,16.23,441863.0,11.9199,11.9419,11.8614,11.8687,441863.0
2021-07-16 10:30:00,16.23,16.29,16.22,16.29,301194.0,11.8687,11.9126,11.8614,11.9126,301194.0
2021-07-16 11:00:00,16.29,16.34,16.27,16.32,393290.0,11.9126,11.9492,11.898,11.9346,393290.0
2021-07-16 11:30:00,16.31,16.38,16.31,16.38,296789.0,11.9273,11.9784,11.9273,11.9784,296789.0
2021-07-16 12:00:00,16.38,16.39,16.36,16.37,191322.0,11.9784,11.9858,11.9638,11.9711,191322.0
2021-07-16 12:30:00,16.37,16.37,16.35,16.37,175739.0,11.9711,11.9711,11.9565,11.9711,175739.0
2021-07-16 13:00:00,16.37,16.37,16.36,16.37,204740.0,11.9711,11.9711,11.9638,11.9711,204740.0
2021-07-16 13:30:00,16.37,16.37,16.36,16.37,299932.0,11.9711,11.9711,11.9638,11.9711,299932.0
2021-07-16 14:00:00,16.37,16.37,16.31,16.31,325518.0,11.9711,11.9711,11.9273,11.9273,325518.0
2021-07-16 14:30:00,16.31,16.33,16.3,16.32,154841.0,11.9273,11.9419,11.9199,11.9346,154841.0
2021-07-16 15:00:00,16.32,16.33,16.29,16.31,265074.0,11.9346,11.9419,11.9126,11.9273,265074.0
2021-07-16 15:30:00,16.31,16.32,16.27,16.28,540761.0,11.9273,11.9346,11.898,11.9053,540761.0
2021-07-19 09:30:00,15.77,15.8,15.62,15.66,1212631.0,11.5324,11.5543,11.4227,11.4519,1212631.0
2021-07-19 10:00:00,15.65,15.69,15.57,15.61,751539.0,11.4446,11.4739,11.3861,11.4154,751539.0
2021-07-19 10:30:00,15.61,15.69,15.55,15.63,922571.0,11.4154,11.4739,11.3715,11.43,922571.0
2021-07-19 11:00:00,15.62,15.73,15.61,15.7,779047.0,11.4227,11.5031,11.4154,11.4812,779047.0
2021-07-19 11:30:00,15.7,15.77,15.69,15.74,346861.0,11.4812,11.5324,11.4739,11.5104,346861.0
2021-07-19 12:00:00,15.74,15.74,15.67,15.67,402696.0,11.5104,11.5104,11.4592,11.4592,402696.0
2021-07-19 12:30:00,15.67,15.67,15.63,15.65,134272.0,11.4592,11.4592,11.43,11.4446,134272.0
2021-07-19 13:00:00,15.64,15.69,15.64,15.65,227682.0,11.4373,11.4739,11.4373,11.4446,227682.0
2021-07-19 13:30:00,15.65,15.66,15.62,15.62,144116.0,11.4446,11.4519,11.4227,11.4227,144116.0
2021-07-19 14:00:00,15.63,15.65,15.62,15.62,149556.0,11.43,11.4446,11.4227,11.4227,149556.0
2021-07-19 14:30:00,15.63,15.64,15.6,15.61,166249.0,11.43,11.4373,11.408,11.4154,166249.0
2021-07-19 15:00:00,15.61,15.66,15.6,15.64,297314.0,11.4154,11.4519,11.408,11.4373,297314.0
2021-07-19 15:30:00,15.65,15.7,15.63,15.7,514846.0,11.4446,11.4812,11.43,11.4812,514846.0
2021-07-20 09:30:00,15.58,15.72,15.57,15.71,1331537.0,11.3934,11.4958,11.3861,11.4885,1331537.0
2021-07-20 10:00:00,15.7,15.74,15.66,15.72,1446642.0,11.4812,11.5104,11.4519,11.4958,1446642.0
2021-07-20 10:30:00,15.72,15.73,15.67,15.72,804257.0,11.4958,11.5031,11.4592,11.4958,804257.0
2021-07-20 11:00:00,15.72,15.73,15.66,15.66,590056.0,11.4958,11.5031,11.4519,11.4519,590056.0
2021-07-20 11:30:00,15.66,15.72,15.65,15.71,143950.0,11.4519,11.4958,11.4446,11.4885,143950.0
2021-07-20 12:00:00,15.72,15.72,15.68,15.71,169086.0,11.4958,11.4958,11.4665,11.4885,169086.0
2021-07-20 12:30:00,15.72,15.72,15.7,15.72,96604.0,11.4958,11.4958,11.4812,11.4958,96604.0
2021-07-20 13:00:00,15.72,15.72,15.65,15.66,139234.0,11.4958,11.4958,11.4446,11.4519,139234.0
2021-07-20 13:30:00,15.66,15.67,15.64,15.66,75850.0,11.4519,11.4592,11.4373,11.4519,75850.0
2021-07-20 14:00:00,15.66,15.69,15.65,15.69,157076.0,11.4519,11.4739,11.4446,11.4739,157076.0
2021-07-20 14:30:00,15.69,15.72,15.68,15.7,166977.0,11.4739,11.4958,11.4665,11.4812,166977.0
2021-07-20 15:00:00,15.71,15.72,15.69,15.71,155961.0,11.4885,11.4958,11.4739,11.4885,155961.0
2021-07-20 15:30:00,15.72,15.72,15.69,15.69,399824.0,11.4958,11.4958,11.4739,11.4739,399824.0
2021-07-21 09:30:00,15.89,15.98,15.87,15.95,692088.0,11.6201,11.6859,11.6055,11.664,692088.0
2021-07-21 10:00:00,15.95,15.99,15.93,15.93,295416.0,11.664,11.6932,11.6494,11.6494,295416.0
2021-07-21 10:30:00,15.94,16.01,15.93,15.98,251546.0,11.6567,11.7079,11.6494,11.6859,251546.0
2021-07-21 11:00:00,15.98,16.0,15.96,16.0,290890.0,11.6859,11.7006,11.6713,11.7006,290890.0
2021-07-21 11:30:00,16.0,16.03,15.99,16.02,54146.0,11.7006,11.7225,11.6932,11.7152,54146.0
2021-07-21 12:00:00,16.02,16.03,16.0,16.01,92850.0,11.7152,11.7225,11.7006,11.7079,92850.0
2021-07-21 12:30:00,16.0,16.02,15.99,16.02,69850.0,11.7006,11.7152,11.6932,11.7152,69850.0
2021-07-21 13:00:00,16.02,16.05,16.02,16.04,94318.0,11.7152,11.7371,11.7152,11.7298,94318.0
2021-07-21 13:30:00,16.04,16.04,16.02,16.04,82382.0,11.7298,11.7298,11.7152,11.7298,82382.0
2021-07-21 14:00:00,16.04,16.05,16.01,16.03,158713.0,11.7298,11.7371,11.7079,11.7225,158713.0
2021-07-21 14:30:00,16.03,16.04,16.02,16.03,91023.0,11.7225,11.7298,11.7152,11.7225,91023.0
2021-07-21 15:00:00,16.03,16.04,16.0,16.01,213657.0,11.7225,11.7298,11.7006,11.7079,213657.0
2021-07-21 15:30:00,16.01,16.02,16.0,16.02,339076.0,11.7079,11.7152,11.7006,11.7152,339076.0
2021-07-22 09:30:00,16.23,16.23,16.1,16.16,844621.0,11.8687,11.8687,11.7737,11.8176,844621.0
2021-07-22 10:00:00,16.16,16.18,16.11,16.12,658277.0,11.8176,11.8322,11.781,11.7883,658277.0
2021-07-22 10:30:00,16.12,16.14,16.09,16.13,380400.0,11.7883,11.8029,11.7664,11.7956,380400.0
2021-07-22 11:00:00,16.13,16.14,16.08,16.1,370358.0,11.7956,11.8029,11.7591,11.7737,370358.0
2021-07-22 11:30:00,16.1,16.15,16.09,16.12,358472.0,11.7737,11.8102,11.7664,11.7883,358472.0
2021-07-22 12:00:00,16.12,16.15,16.11,16.14,112481.0,11.7883,11.8102,11.781,11.8029,112481.0
2021-07-22 12:30:00,16.14,16.2,16.13,16.2,131471.0,11.8029,11.8468,11.7956,11.8468,131471.0
2021-07-22 13:00:00,16.2,16.22,16.19,16.2,134004.0,11.8468,11.8614,11.8395,11.8468,134004.0
2021-07-22 13:30:00,16.21,16.21,16.19,16.21,199111.0,11.8541,11.8541,11.8395,11.8541,199111.0
2021-07-22 14:00:00,16.21,16.23,16.2,16.21,135058.0,11.8541,11.8687,11.8468,11.8541,135058.0
2021-07-22 14:30:00,16.21,16.22,16.21,16.21,147963.0,11.8541,11.8614,11.8541,11.8541,147963.0
2021-07-22 15:00:00,16.22,16.22,16.21,16.22,133051.0,11.8614,11.8614,11.8541,11.8614,133051.0
2021-07-22 15:30:00,16.21,16.25,16.2,16.21,954723.0,11.8541,11.8834,11.8468,11.8541,954723.0
2021-07-23 09:30:00,16.57,16.66,16.54,16.59,808562.0,12.1174,12.1832,12.0954,12.132,808562.0
2021-07-23 10:00:00,16.58,16.61,16.56,16.6,354296.0,12.1247,12.1466,12.1101,12.1393,354296.0
2021-07-23 10:30:00,16.59,16.62,16.57,16.59,196266.0,12.132,12.154,12.1174,12.132,196266.0
2021-07-23 11:00:00,16.6,16.63,16.59,16.62,225729.0,12.1393,12.1613,12.132,12.154,225729.0
2021-07-23 11:30:00,16.62,16.63,16.51,16.52,473521.0,12.154,12.1613,12.0735,12.0808,473521.0
2021-07-23 12:00:00,16.52,16.56,16.51,16.54,177555.0,12.0808,12.1101,12.0735,12.0954,177555.0
2021-07-23 12:30:00,16.54,16.57,16.54,16.55,53510.0,12.0954,12.1174,12.0954,12.1028,53510.0
2021-07-23 13:00:00,16.55,16.58,16.55,16.55,92885.0,12.1028,12.1247,12.1028,12.1028,92885.0
2021-07-23 13:30:00,16.55,16.56,16.54,16.55,101470.0,12.1028,12.1101,12.0954,12.1028,101470.0
2021-07-23 14:00:00,16.55,16.56,16.53,16.53,65881.0,12.1028,12.1101,12.0881,12.0881,65881.0
2021-07-23 14:30:00,16.53,16.54,16.52,16.54,64078.0,12.0881,12.0954,12.0808,12.0954,64078.0
2021-07-23 15:00:00,16.54,16.54,16.52,16.53,122168.0,12.0954,12.0954,12.0808,12.0881,122168.0
2021-07-23 15:30:00,16.53,16.54,16.5,16.51,479404.0,12.0881,12.0954,12.0662,12.0735,479404.0
2021-07-26 09:30:00,16.33,16.5,16.33,16.49,739420.0,11.9419,12.0662,11.9419,12.0589,739420.0
2021-07-26 10:00:00,16.49,16.53,16.48,16.48,315688.0,12.0589,12.0881,12.0516,12.0516,315688.0
2021-07-26 10:30:00,16.49,16.5,16.46,16.5,320663.0,12.0589,12.0662,12.0369,12.0662,320663.0
2021-07-26 11:00:00,16.5,16.54,16.48,16.5,349243.0,12.0662,12.0954,12.0516,12.0662,349243.0
2021-07-26 11:30:00,16.5,16.5,16.47,16.47,334134.0,12.0662,12.0662,12.0443,12.0443,334134.0
2021-07-26 12:00:00,16.47,16.48,16.45,16.46,181786.0,12.0443,12.0516,12.0296,12.0369,181786.0
2021-07-26 12:30:00,16.46,16.51,16.46,16.5,113433.0,12.0369,12.0735,12.0369,12.0662,113433.0
2021-07-26 13:00:00,16.49,16.52,16.49,16.51,76235.0,12.0589,12.0808,12.0589,12.0735,76235.0
2021-07-26 13:30:00,16.51,16.52,16.5,16.52,64035.0,12.0735,12.0808,12.0662,12.0808,64035.0
2021-07-26 14:00:00,16.51,16.54,16.51,16.54,267401.0,12.0735,12.0954,12.0735,12.0954,267401.0
2021-07-26 14:30:00,16.54,16.54,16.52,16.52,68196.0,12.0954,12.0954,12.0808,12.0808,68196.0
2021-07-26 15:00:00,16.53,16.53,16.5,16.53,110352.0,12.0881,12.0881,12.0662,12.0881,110352.0
2021-07-26 15:30:00,16.53,16.54,16.51,16.52,276095.0,12.0881,12.0954,12.0735,12.0808,276095.0
2021-07-27 09:30:00,16.34,16.4,16.3,16.37,522392.0,11.9492,11.9931,11.9199,11.9711,522392.0
2021-07-27 10:00:00,16.37,16.39,16.34,16.37,356432.0,11.9711,11.9858,11.9492,11.9711,356432.0
2021-07-27 10:30:00,16.37,16.44,16.33,16.43,519875.0,11.9711,12.0223,11.9419,12.015,519875.0
2021-07-27 11:00:00,16.43,16.49,16.42,16.45,242739.0,12.015,12.0589,12.0077,12.0296,242739.0
2021-07-27 11:30:00,16.44,16.48,16.42,16.46,152543.0,12.0223,12.0516,12.0077,12.0369,152543.0
2021-07-27 12:00:00,16.45,16.47,16.44,16.46,104305.0,12.0296,12.0443,12.0223,12.0369,104305.0
2021-07-27 12:30:00,16.46,16.49,16.45,16.48,94092.0,12.0369,12.0589,12.0296,12.0516,94092.0
2021-07-27 13:00:00,16.48,16.5,16.45,16.46,87994.0,12.0516,12.0662,12.0296,12.0369,87994.0
2021-07-27 13:30:00,16.46,16.49,16.46,16.48,77458.0,12.0369,12.0589,12.0369,12.0516,77458.0
2021-07-27 14:00:00,16.48,16.51,16.47,16.5,100954.0,12.0516,12.0735,12.0443,12.0662,100954.0
2021-07-27 14:30:00,16.49,16.5,16.47,16.49,82729.0,12.0589,12.0662,12.0443,12.0589,82729.0
2021-07-27 15:00:00,16.48,16.49,16.46,16.47,100976.0,12.0516,12.0589,12.0369,12.0443,100976.0
2021-07-27 15:30:00,16.47,16.49,16.44,16.48,302897.0,12.0443,12.0589,12.0223,12.0516,302897.0
2021-07-28 09:30:00,16.29,16.33,16.27,16.3,576439.0,11.9126,11.9419,11.898,11.9199,576439.0
2021-07-28 10:00:00,16.3,16.33,16.27,16.29,328529.0,11.9199,11.9419,11.898,11.9126,328529.0
2021-07-28 10:30:00,16.3,16.33,16.28,16.29,465115.0,11.9199,11.9419,11.9053,11.9126,465115.0
2021-07-28 11:00:00,16.29,16.3,16.25,16.25,312656.0,11.9126,11.9199,11.8834,11.8834,312656.0
2021-07-28 11:30:00,16.25,16.31,16.25,16.3,189635.0,11.8834,11.9273,11.8834,11.9199,189635.0
2021-07-28 12:00:00,16.3,16.3,16.24,16.25,137495.0,11.9199,11.9199,11.8761,11.8834,137495.0
2021-07-28 12:30:00,16.25,16.26,16.22,16.23,63640.0,11.8834,11.8907,11.8614,11.8687,63640.0
2021-07-28 13:00:00,16.24,16.26,16.23,16.23,79968.0,11.8761,11.8907,11.8687,11.8687,79968.0
2021-07-28 13:30:00,16.24,16.26,16.23,16.25,67127.0,11.8761,11.8907,11.8687,11.8834,67127.0
2021-07-28 14:00:00,16.25,16.28,16.23,16.28,264945.0,11.8834,11.9053,11.8687,11.9053,264945.0
2021-07-28 14:30:00,16.28,16.35,16.27,16.35,406827.0,11.9053,11.9565,11.898,11.9565,406827.0
2021-07-28 15:00:00,16.35,16.36,16.33,16.36,301983.0,11.9565,11.9638,11.9419,11.9638,301983.0
2021-07-28 15:30:00,16.36,16.38,16.35,16.37,769878.0,11.9638,11.9784,11.9565,11.9711,769878.0
2021-07-29 09:30:00,16.42,16.6,16.4,16.59,478395.0,12.0077,12.1393,11.9931,12.132,478395.0
2021-07-29 10:00:00,16.59,16.61,16.54,16.54,403748.0,12.132,12.1466,12.0954,12.0954,403748.0
2021-07-29 10:30:00,16.54,16.54,16.49,16.5,165535.0,12.0954,12.0954,12.0589,12.0662,165535.0
2021-07-29 11:00:00,16.51,16.52,16.46,16.51,247949.0,12.0735,12.0808,12.0369,12.0735,247949.0
2021-07-29 11:30:00,16.51,16.52,16.48,16.48,245728.0,12.0735,12.0808,12.0516,12.0516,245728.0
2021-07-29 12:00:00,16.48,16.53,16.48,16.53,226518.0,12.0516,12.0881,12.0516,12.0881,226518.0
2021-07-29 12:30:00,16.53,16.53,16.51,16.52,204656.0,12.0881,12.0881,12.0735,12.0808,204656.0
2021-07-29 13:00:00,16.52,16.53,16.51,16.52,266279.0,12.0808,12.0881,12.0735,12.0808,266279.0
2021-07-29 13:30:00,16.51,16.52,16.49,16.52,244182.0,12.0735,12.0808,12.0589,12.0808,244182.0
2021-07-29 14:00:00,16.52,16.53,16.51,16.52,235597.0,12.0808,12.0881,12.0735,12.0808,235597.0
2021-07-29 14:30:00,16.52,16.53,16.49,16.53,290334.0,12.0808,12.0881,12.0589,12.0881,290334.0
2021-07-29 15:00:00,16.53,16.53,16.48,16.48,225239.0,12.0881,12.0881,12.0516,12.0516,225239.0
2021-07-29 15:30:00,16.48,16.49,16.44,16.45,572361.0,12.0516,12.0589,12.0223,12.0296,572361.0
2021-07-30 09:30:00,16.33,16.49,16.3,16.48,849999.0,11.9419,12.0589,11.9199,12.0516,849999.0
2021-07-30 10:00:00,16.48,16.48,16.42,16.43,564235.0,12.0516,12.0516,12.0077,12.015,564235.0
2021-07-30 10:30:00,16.43,16.45,16.4,16.42,753003.0,12.015,12.0296,11.9931,12.0077,753003.0
2021-07-30 11:00:00,16.41,16.47,16.39,16.42,637975.0,12.0004,12.0443,11.9858,12.0077,637975.0
2021-07-30 11:30:00,16.43,16.44,16.37,16.4,166929.0,12.015,12.0223,11.9711,11.9931,166929.0
2021-07-30 12:00:00,16.41,16.42,16.38,16.38,103043.0,12.0004,12.0077,11.9784,11.9784,103043.0
2021-07-30 12:30:00,16.38,16.39,16.35,16.36,52828.0,11.9784,11.9858,11.9565,11.9638,52828.0
2021-07-30 13:00:00,16.36,16.36,16.33,16.34,118863.0,11.9638,11.9638,11.9419,11.9492,118863.0
2021-07-30 13:30:00,16.34,16.37,16.33,16.34,137931.0,11.9492,11.9711,11.9419,11.9492,137931.0
2021-07-30 14:00:00,16.34,16.35,16.32,16.32,105411.0,11.9492,11.9565,11.9346,11.9346,105411.0
2021-07-30 14:30:00,16.32,16.34,16.31,16.34,133546.0,11.9346,11.9492,11.9273,11.9492,133546.0
2021-07-30 15:00:00,16.34,16.36,16.33,16.35,147241.0,11.9492,11.9638,11.9419,11.9565,147241.0
2021-07-30 15:30:00,16.35,16.36,16.32,16.34,604240.0,11.9565,11.9638,11.9346,11.9492,604240.0
2021-08-02 09:30:00,16.53,16.57,16.47,16.55,822042.0,12.0881,12.1174,12.0443,12.1028,822042.0
2021-08-02 10:00:00,16.55,16.58,16.47,16.5,385773.0,12.1028,12.1247,12.0443,12.0662,385773.0
2021-08-02 10:30:00,16.51,16.54,16.47,16.48,384238.0,12.0735,12.0954,12.0443,12.0516,384238.0
2021-08-02 11:00:00,16.47,16.49,16.44,16.46,274724.0,12.0443,12.0589,12.0223,12.0369,274724.0
2021-08-02 11:30:00,16.45,16.48,16.44,16.45,169802.0,12.0296,12.0516,12.0223,12.0296,169802.0
2021-08-02 12:00:00,16.44,16.46,16.42,16.45,60593.0,12.0223,12.0369,12.0077,12.0296,60593.0
2021-08-02 12:30:00,16.45,16.48,16.45,16.48,110384.0,12.0296,12.0516,12.0296,12.0516,110384.0
2021-08-02 13:00:00,16.48,16.53,16.47,16.51,213351.0,12.0516,12.0881,12.0443,12.0735,213351.0
2021-08-02 13:30:00,16.51,16.53,16.47,16.48,269059.0,12.0735,12.0881,12.0443,12.0516,269059.0
2021-08-02 14:00:00,16.48,16.51,16.46,16.51,282036.0,12.0516,12.0735,12.0369,12.0735,282036.0
2021-08-02 14:30:00,16.51,16.51,16.49,16.51,90828.0,12.0735,12.0735,12.0589,12.0735,90828.0
2021-08-02 15:00:00,16.51,16.52,16.49,16.49,301289.0,12.0735,12.0808,12.0589,12.0589,301289.0
2021-08-02 15:30:00,16.5,16.5,16.44,16.46,694435.0,12.0662,12.0662,12.0223,12.0369,694435.0
2021-08-03 09:30:00,16.54,16.56,16.47,16.49,687141.0,12.0954,12.1101,12.0443,12.0589,687141.0
2021-08-03 10:00:00,16.49,16.61,16.49,16.6,621020.0,12.0589,12.1466,12.0589,12.1393,621020.0
2021-08-03 10:30:00,16.59,16.62,16.57,16.58,403150.0,12.132,12.154,12.1174,12.1247,403150.0
2021-08-03 11:00:00,16.59,16.62,16.58,16.61,419195.0,12.132,12.154,12.1247,12.1466,419195.0
2021-08-03 11:30:00,16.62,16.65,16.6,16.64,256706.0,12.154,12.1759,12.1393,12.1686,256706.0
2021-08-03 12:00:00,16.64,16.65,16.61,16.64,107154.0,12.1686,12.1759,12.1466,12.1686,107154.0
2021-08-03 12:30:00,16.64,16.67,16.63,16.66,144176.0,12.1686,12.1905,12.1613,12.1832,144176.0
2021-08-03 13:00:00,16.66,16.68,16.66,16.67,153662.0,12.1832,12.1978,12.1832,12.1905,153662.0
2021-08-03 13:30:00,16.68,16.68,16.66,16.68,90242.0,12.1978,12.1978,12.1832,12.1978,90242.0
2021-08-03 14:00:00,16.68,16.69,16.66,16.68,145920.0,12.1978,12.2051,12.1832,12.1978,145920.0
2021-08-03 14:30:00,16.67,16.7,16.67,16.67,137166.0,12.1905,12.2125,12.1905,12.1905,137166.0
2021-08-03 15:00:00,16.67,16.69,16.66,16.69,145154.0,12.1905,12.2051,12.1832,12.2051,145154.0
2021-08-03 15:30:00,16.69,16.71,16.66,16.68,549240.0,12.2051,12.2198,12.1832,12.1978,549240.0
2021-08-04 09:30:00,16.54,16.61,16.51,16.58,634307.0,12.0954,12.1466,12.0735,12.1247,634307.0
2021-08-04 10:00:00,16.58,16.63,16.56,16.59,371034.0,12.1247,12.1613,12.1101,12.132,371034.0
2021-08-04 10:30:00,16.58,16.6,16.55,16.57,258000.0,12.1247,12.1393,12.1028,12.1174,258000.0
2021-08-04 11:00:00,16.56,16.57,16.53,16.55,220339.0,12.1101,12.1174,12.0881,12.1028,220339.0
2021-08-04 11:30:00,16.55,16.56,16.51,16.52,162638.0,12.1028,12.1101,12.0735,12.0808,162638.0
2021-08-04 12:00:00,16.53,16.53,16.48,16.49,84029.0,12.0881,12.0881,12.0516,12.0589,84029.0
2021-08-04 12:30:00,16.49,16.5,16.47,16.5,108360.0,12.0589,12.0662,12.0443,12.0662,108360.0
2021-08-04 13:00:00,16.5,16.51,16.47,16.48,95910.0,12.0662,12.0735,12.0443,12.0516,95910.0
2021-08-04 13:30:00,16.48,16.48,16.45,16.48,81877.0,12.0516,12.0516,12.0296,12.0516,81877.0
2021-08-04 14:00:00,16.48,16.49,16.47,16.48,104807.0,12.0516,12.0589,12.0443,12.0516,104807.0
2021-08-04 14:30:00,16.48,16.49,16.47,16.47,120069.0,12.0516,12.0589,12.0443,12.0443,120069.0
2021-08-04 15:00:00,16.48,16.48,16.46,16.46,87702.0,12.0516,12.0516,12.0369,12.0369,87702.0
2021-08-04 15:30:00,16.46,16.48,16.44,16.44,299716.0,12.0369,12.0516,12.0223,12.0223,299716.0
2021-08-05 09:30:00,16.49,16.53,16.46,16.53,369562.0,12.0589,12.0881,12.0369,12.0881,369562.0
2021-08-05 10:00:00,16.53,16.71,16.53,16.69,512636.0,12.0881,12.2198,12.0881,12.2051,512636.0
2021-08-05 10:30:00,16.69,16.7,16.59,16.62,564474.0,12.2051,12.2125,12.132,12.154,564474.0
2021-08-05 11:00:00,16.62,16.63,16.6,16.62,372597.0,12.154,12.1613,12.1393,12.154,372597.0
2021-08-05 11:30:00,16.62,16.66,16.61,16.64,251466.0,12.154,12.1832,12.1466,12.1686,251466.0
2021-08-05 12:00:00,16.64,16.65,16.61,16.64,427958.0,12.1686,12.1759,12.1466,12.1686,427958.0
2021-08-05 12:30:00,16.64,16.66,16.64,16.64,211617.0,12.1686,12.1832,12.1686,12.1686,211617.0
2021-08-05 13:00:00,16.65,16.66,16.64,16.65,128201.0,12.1759,12.1832,12.1686,12.1759,128201.0
2021-08-05 13:30:00,16.66,16.67,16.64,16.66,180404.0,12.1832,12.1905,12.1686,12.1832,180404.0
2021-08-05 14:00:00,16.66,16.66,16.65,16.66,40856.0,12.1832,12.1832,12.1759,12.1832,40856.0
2021-08-05 14:30:00,16.66,16.66,16.62,16.66,325065.0,12.1832,12.1832,12.154,12.1832,325065.0
2021-08-05 15:00:00,16.66,16.66,16.64,16.66,217629.0,12.1832,12.1832,12.1686,12.1832,217629.0
2021-08-05 15:30:00,16.66,16.67,16.65,16.66,276418.0,12.1832,12.1905,12.1759,12.1832,276418.0
2021-08-06 09:30:00,16.74,16.8,16.71,16.73,443832.0,12.2417,12.2856,12.2198,12.2344,443832.0
2021-08-06 10:00:00,16.73,16.77,16.73,16.77,122977.0,12.2344,12.2636,12.2344,12.2636,122977.0
2021-08-06 10:30:00,16.77,16.77,16.74,16.76,217961.0,12.2636,12.2636,12.2417,12.2563,217961.0
2021-08-06 11:00:00,16.76,16.78,16.72,16.76,538735.0,12.2563,12.271,12.2271,12.2563,538735.0
2021-08-06 11:30:00,16.76,16.77,16.72,16.76,252246.0,12.2563,12.2636,12.2271,12.2563,252246.0
2021-08-06 12:00:00,16.76,16.78,16.75,16.78,101456.0,12.2563,12.271,12.249,12.271,101456.0
2021-08-06 12:30:00,16.77,16.78,16.77,16.78,98143.0,12.2636,12.271,12.2636,12.271,98143.0
2021-08-06 13:00:00,16.77,16.8,16.77,16.8,122636.0,12.2636,12.2856,12.2636,12.2856,122636.0
2021-08-06 13:30:00,16.8,16.8,16.75,16.79,290807.0,12.2856,12.2856,12.249,12.2783,290807.0
2021-08-06 14:00:00,16.79,16.84,16.78,16.82,404226.0,12.2783,12.3148,12.271,12.3002,404226.0
2021-08-06 14:30:00,16.82,16.82,16.77,16.79,132087.0,12.3002,12.3002,12.2636,12.2783,132087.0
2021-08-06 15:00:00,16.79,16.79,16.76,16.78,112404.0,12.2783,12.2783,12.2563,12.271,112404.0
2021-08-06 15:30:00,16.78,16.78,16.73,16.73,560312.0,12.271,12.271,12.2344,12.2344,560312.0
2021-08-09 09:30:00,16.83,16.84,16.78,16.8,534852.0,12.3075,12.3148,12.271,12.2856,534852.0
2021-08-09 10:00:00,16.8,16.83,16.78,16.79,299856.0,12.2856,12.3075,12.271,12.2783,299856.0
2021-08-09 10:30:00,16.79,16.84,16.77,16.81,249465.0,12.2783,12.3148,12.2636,12.2929,249465.0
2021-08-09 11:00:00,16.8,16.87,16.8,16.85,230145.0,12.2856,12.3368,12.2856,12.3221,230145.0
2021-08-09 11:30:00,16.85,16.85,16.78,16.81,256197.0,12.3221,12.3221,12.271,12.2929,256197.0
2021-08-09 12:00:00,16.8,16.81,16.79,16.8,55238.0,12.2856,12.2929,12.2783,12.2856,55238.0
2021-08-09 12:30:00,16.8,16.8,16.79,16.79,49111.0,12.2856,12.2856,12.2783,12.2783,49111.0
2021-08-09 13:00:00,16.79,16.82,16.79,16.8,120784.0,12.2783,12.3002,12.2783,12.2856,120784.0
2021-08-09 13:30:00,16.8,16.83,16.79,16.82,178901.0,12.2856,12.3075,12.2783,12.3002,178901.0
2021-08-09 14:00:00,16.82,16.84,16.81,16.84,141626.0,12.3002,12.3148,12.2929,12.3148,141626.0
2021-08-09 14:30:00,16.84,16.85,16.83,16.83,196291.0,12.3148,12.3221,12.3075,12.3075,196291.0
2021-08-09 15:00:00,16.84,16.84,16.8,16.82,224486.0,12.3148,12.3148,12.2856,12.3002,224486.0
2021-08-09 15:30:00,16.82,16.83,16.81,16.83,319765.0,12.3002,12.3075,12.2929,12.3075,319765.0
2021-08-10 09:30:00,16.7,16.77,16.68,16.74,406538.0,12.2125,12.2636,12.1978,12.2417,406538.0
2021-08-10 10:00:00,16.74,16.77,16.7,16.75,435461.0,12.2417,12.2636,12.2125,12.249,435461.0
2021-08-10 10:30:00,16.76,16.78,16.73,16.76,280502.0,12.2563,12.271,12.2344,12.2563,280502.0
2021-08-10 11:00:00,16.77,16.78,16.74,16.78,229281.0,12.2636,12.271,12.2417,12.271,229281.0
2021-08-10 11:30:00,16.78,16.82,16.76,16.82,89731.0,12.271,12.3002,12.2563,12.3002,89731.0
2021-08-10 12:00:00,16.82,16.83,16.8,16.82,120724.0,12.3002,12.3075,12.2856,12.3002,120724.0
2021-08-10 12:30:00,16.82,16.85,16.81,16.85,121719.0,12.3002,12.3221,12.2929,12.3221,121719.0
2021-08-10 13:00:00,16.85,16.85,16.82,16.84,82132.0,12.3221,12.3221,12.3002,12.3148,82132.0
2021-08-10 13:30:00,16.84,16.85,16.82,16.84,133124.0,12.3148,12.3221,12.3002,12.3148,133124.0
2021-08-10 14:00:00,16.84,16.85,16.82,16.83,138720.0,12.3148,12.3221,12.3002,12.3075,138720.0
2021-08-10 14:30:00,16.83,16.85,16.82,16.84,92562.0,12.3075,12.3221,12.3002,12.3148,92562.0
2021-08-10 15:00:00,16.84,16.85,16.82,16.84,163282.0,12.3148,12.3221,12.3002,12.3148,163282.0
2021-08-10 15:30:00,16.84,16.84,16.8,16.83,364630.0,12.3148,12.3148,12.2856,12.3075,364630.0
2021-08-11 09:30:00,16.89,16.94,16.86,16.89,310470.0,12.3514,12.388,12.3295,12.3514,310470.0
2021-08-11 10:00:00,16.89,16.92,16.87,16.91,144739.0,12.3514,12.3733,12.3368,12.366,144739.0
2021-08-11 10:30:00,16.91,16.92,16.87,16.91,445706.0,12.366,12.3733,12.3368,12.366,445706.0
2021-08-11 11:00:00,16.91,16.93,16.89,16.91,166366.0,12.366,12.3806,12.3514,12.366,166366.0
2021-08-11 11:30:00,16.9,16.92,16.89,16.92,211124.0,12.3587,12.3733,12.3514,12.3733,211124.0
2021-08-11 12:00:00,16.91,16.93,16.91,16.93,48953.0,12.366,12.3806,12.366,12.3806,48953.0
2021-08-11 12:30:00,16.93,16.95,16.92,16.95,129154.0,12.3806,12.3953,12.3733,12.3953,129154.0
2021-08-11 13:00:00,16.95,16.96,16.94,16.96,109418.0,12.3953,12.4026,12.388,12.4026,109418.0
2021-08-11 13:30:00,16.96,16.96,16.94,16.94,100121.0,12.4026,12.4026,12.388,12.388,100121.0
2021-08-11 14:00:00,16.95,16.95,16.93,16.95,94331.0,12.3953,12.3953,12.3806,12.3953,94331.0
2021-08-11 14:30:00,16.95,16.96,16.93,16.94,86452.0,12.3953,12.4026,12.3806,12.388,86452.0
2021-08-11 15:00:00,16.95,16.98,16.94,16.96,178541.0,12.3953,12.4172,12.388,12.4026,178541.0
2021-08-11 15:30:00,16.96,16.98,16.96,16.97,477747.0,12.4026,12.4172,12.4026,12.4099,477747.0
2021-08-12 09:30:00,17.06,17.08,17.02,17.04,232903.0,12.4757,12.4903,12.4465,12.4611,232903.0
2021-08-12 10:00:00,17.04,17.04,16.97,16.98,212961.0,12.4611,12.4611,12.4099,12.4172,212961.0
2021-08-12 10:30:00,16.99,16.99,16.95,16.96,145751.0,12.4245,12.4245,12.3953,12.4026,145751.0
2021-08-12 11:00:00,16.96,16.97,16.93,16.96,170832.0,12.4026,12.4099,12.3806,12.4026,170832.0
2021-08-12 11:30:00,16.96,16.98,16.94,16.98,80652.0,12.4026,12.4172,12.388,12.4172,80652.0
2021-08-12 12:00:00,16.98,16.99,16.97,16.98,62188.0,12.4172,12.4245,12.4099,12.4172,62188.0
2021-08-12 12:30:00,16.98,16.99,16.96,16.98,73489.0,12.4172,12.4245,12.4026,12.4172,73489.0
2021-08-12 13:00:00,16.98,16.99,16.96,16.96,76261.0,12.4172,12.4245,12.4026,12.4026,76261.0
2021-08-12 13:30:00,16.96,16.97,16.96,16.96,61519.0,12.4026,12.4099,12.4026,12.4026,61519.0
2021-08-12 14:00:00,16.96,16.97,16.94,16.96,110694.0,12.4026,12.4099,12.388,12.4026,110694.0
2021-08-12 14:30:00,16.96,16.98,16.95,16.96,104525.0,12.4026,12.4172,12.3953,12.4026,104525.0
2021-08-12 15:00:00,16.97,16.97,16.95,16.97,80982.0,12.4099,12.4099,12.3953,12.4099,80982.0
2021-08-12 15:30:00,16.96,16.98,16.95,16.95,266601.0,12.4026,12.4172,12.3953,12.3953,266601.0
2021-08-13 09:30:00,16.92,16.92,16.86,16.89,256223.0,12.3733,12.3733,12.3295,12.3514,256223.0
2021-08-13 10:00:00,16.89,16.9,16.86,16.89,116190.0,12.3514,12.3587,12.3295,12.3514,116190.0
2021-08-13 10:30:00,16.88,16.92,16.88,16.9,141624.0,12.3441,12.3733,12.3441,12.3587,141624.0
2021-08-13 11:00:00,16.91,16.95,16.9,16.95,169265.0,12.366,12.3953,12.3587,12.3953,169265.0
2021-08-13 11:30:00,16.95,16.95,16.92,16.95,103498.0,12.3953,12.3953,12.3733,12.3953,103498.0
2021-08-13 12:00:00,16.95,16.97,16.94,16.95,94450.0,12.3953,12.4099,12.388,12.3953,94450.0
2021-08-13 12:30:00,16.96,16.96,16.92,16.94,102976.0,12.4026,12.4026,12.3733,12.388,102976.0
2021-08-13 13:00:00,16.93,16.94,16.92,16.92,178215.0,12.3806,12.388,12.3733,12.3733,178215.0
2021-08-13 13:30:00,16.93,16.93,16.92,16.92,63078.0,12.3806,12.3806,12.3733,12.3733,63078.0
2021-08-13 14:00:00,16.92,16.97,16.92,16.96,185028.0,12.3733,12.4099,12.3733,12.4026,185028.0
2021-08-13 14:30:00,16.96,16.96,16.94,16.95,106111.0,12.4026,12.4026,12.388,12.3953,106111.0
2021-08-13 15:00:00,16.95,16.95,16.92,16.94,98933.0,12.3953,12.3953,12.3733,12.388,98933.0
2021-08-13 15:30:00,16.94,16.95,16.93,16.95,150703.0,12.388,12.3953,12.3806,12.3953,150703.0
2021-08-16 09:30:00,16.82,16.84,16.71,16.76,310196.0,12.3002,12.3148,12.2198,12.2563,310196.0
2021-08-16 10:00:00,16.76,16.84,16.75,16.77,375271.0,12.2563,12.3148,12.249,12.2636,375271.0
2021-08-16 10:30:00,16.77,16.82,16.76,16.81,286963.0,12.2636,12.3002,12.2563,12.2929,286963.0
2021-08-16 11:00:00,16.8,16.83,16.78,16.82,293154.0,12.2856,12.3075,12.271,12.3002,293154.0
2021-08-16 11:30:00,16.82,16.87,16.8,16.87,170564.0,12.3002,12.3368,12.2856,12.3368,170564.0
2021-08-16 12:00:00,16.87,16.88,16.85,16.88,120689.0,12.3368,12.3441,12.3221,12.3441,120689.0
2021-08-16 12:30:00,16.88,16.89,16.86,16.89,142507.0,12.3441,12.3514,12.3295,12.3514,142507.0
2021-08-16 13:00:00,16.89,16.92,16.88,16.89,148147.0,12.3514,12.3733,12.3441,12.3514,148147.0
2021-08-16 13:30:00,16.89,16.91,16.88,16.89,120808.0,12.3514,12.366,12.3441,12.3514,120808.0
2021-08-16 14:00:00,16.89,16.92,16.88,16.88,130457.0,12.3514,12.3733,12.3441,12.3441,130457.0
2021-08-16 14:30:00,16.89,16.92,16.88,16.89,108731.0,12.3514,12.3733,12.3441,12.3514,108731.0
2021-08-16 15:00:00,16.9,16.91,16.88,16.9,201662.0,12.3587,12.366,12.3441,12.3587,201662.0
2021-08-16 15:30:00,16.91,16.91,16.89,16.91,416895.0,12.366,12.366,12.3514,12.366,416895.0
2021-08-17 09:30:00,16.73,16.84,16.7,16.82,403007.0,12.2344,12.3148,12.2125,12.3002,403007.0
2021-08-17 10:00:00,16.83,16.9,16.83,16.87,210410.0,12.3075,12.3587,12.3075,12.3368,210410.0
2021-08-17 10:30:00,16.87,16.87,16.81,16.82,302033.0,12.3368,12.3368,12.2929,12.3002,302033.0
2021-08-17 11:00:00,16.82,16.86,16.81,16.83,379951.0,12.3002,12.3295,12.2929,12.3075,379951.0
2021-08-17 11:30:00,16.84,16.85,16.81,16.83,200607.0,12.3148,12.3221,12.2929,12.3075,200607.0
2021-08-17 12:00:00,16.84,16.86,16.82,16.82,126065.0,12.3148,12.3295,12.3002,12.3002,126065.0
2021-08-17 12:30:00,16.82,16.83,16.73,16.73,134958.0,12.3002,12.3075,12.2344,12.2344,134958.0
2021-08-17 13:00:00,16.73,16.78,16.73,16.78,116074.0,12.2344,12.271,12.2344,12.271,116074.0
2021-08-17 13:30:00,16.78,16.79,16.75,16.78,76280.0,12.271,12.2783,12.249,12.271,76280.0
2021-08-17 14:00:00,16.78,16.79,16.75,16.76,129350.0,12.271,12.2783,12.249,12.2563,129350.0
2021-08-17 14:30:00,16.76,16.76,16.72,16.76,139590.0,12.2563,12.2563,12.2271,12.2563,139590.0
2021-08-17 15:00:00,16.76,16.78,16.75,16.77,159418.0,12.2563,12.271,12.249,12.2636,159418.0
2021-08-17 15:30:00,16.77,16.79,16.74,16.79,430197.0,12.2636,12.2783,12.2417,12.2783,430197.0
2021-08-18 09:30:00,16.97,17.07,16.95,17.07,582268.0,12.4099,12.483,12.3953,12.483,582268.0
2021-08-18 10:00:00,17.07,17.07,17.01,17.02,230260.0,12.483,12.483,12.4392,12.4465,230260.0
2021-08-18 10:30:00,17.01,17.03,16.99,17.03,235355.0,12.4392,12.4538,12.4245,12.4538,235355.0
2021-08-18 11:00:00,17.02,17.05,17.01,17.04,269273.0,12.4465,12.4684,12.4392,12.4611,269273.0
2021-08-18 11:30:00,17.04,17.05,17.0,17.03,351453.0,12.4611,12.4684,12.4318,12.4538,351453.0
2021-08-18 12:00:00,17.03,17.04,16.99,17.0,154119.0,12.4538,12.4611,12.4245,12.4318,154119.0
2021-08-18 12:30:00,17.01,17.04,17.0,17.03,90395.0,12.4392,12.4611,12.4318,12.4538,90395.0
2021-08-18 13:00:00,17.03,17.05,17.02,17.04,41880.0,12.4538,12.4684,12.4465,12.4611,41880.0
2021-08-18 13:30:00,17.05,17.05,17.03,17.04,64985.0,12.4684,12.4684,12.4538,12.4611,64985.0
2021-08-18 14:00:00,17.04,17.08,17.02,17.05,139903.0,12.4611,12.4903,12.4465,12.4684,139903.0
2021-08-18 14:30:00,17.05,17.08,17.02,17.05,103759.0,12.4684,12.4903,12.4465,12.4684,103759.0
2021-08-18 15:00:00,17.04,17.05,17.01,17.02,144046.0,12.4611,12.4684,12.4392,12.4465,144046.0
2021-08-18 15:30:00,17.02,17.03,16.94,16.94,887783.0,12.4465,12.4538,12.388,12.388,887783.0
2021-08-19 09:30:00,16.81,16.89,16.8,16.89,361823.0,12.2929,12.3514,12.2856,12.3514,361823.0
2021-08-19 10:00:00,16.89,16.91,16.84,16.85,273099.0,12.3514,12.366,12.3148,12.3221,273099.0
2021-08-19 10:30:00,16.85,16.85,16.76,16.81,392954.0,12.3221,12.3221,12.2563,12.2929,392954.0
2021-08-19 11:00:00,16.8,16.82,16.77,16.78,324314.0,12.2856,12.3002,12.2636,12.271,324314.0
2021-08-19 11:30:00,16.78,16.85,16.77,16.84,215632.0,12.271,12.3221,12.2636,12.3148,215632.0
2021-08-19 12:00:00,16.84,16.85,16.82,16.84,103612.0,12.3148,12.3221,12.3002,12.3148,103612.0
2021-08-19 12:30:00,16.84,16.86,16.81,16.85,81662.0,12.3148,12.3295,12.2929,12.3221,81662.0
2021-08-19 13:00:00,16.85,16.86,16.81,16.82,73564.0,12.3221,12.3295,12.2929,12.3002,73564.0
2021-08-19 13:30:00,16.82,16.84,16.8,16.81,86029.0,12.3002,12.3148,12.2856,12.2929,86029.0
2021-08-19 14:00:00,16.8,16.81,16.76,16.77,141806.0,12.2856,12.2929,12.2563,12.2636,141806.0
2021-08-19 14:30:00,16.76,16.81,16.75,16.8,129765.0,12.2563,12.2929,12.249,12.2856,129765.0
2021-08-19 15:00:00,16.8,16.82,16.79,16.82,210850.0,12.2856,12.3002,12.2783,12.3002,210850.0
2021-08-19 15:30:00,16.81,16.82,16.76,16.8,412007.0,12.2929,12.3002,12.2563,12.2856,412007.0
2021-08-20 09:30:00,16.8,16.91,16.77,16.91,306691.0,12.2856,12.366,12.2636,12.366,306691.0
2021-08-20 10:00:00,16.91,16.99,16.9,16.94,259710.0,12.366,12.4245,12.3587,12.388,259710.0
2021-08-20 10:30:00,16.95,16.97,16.93,16.95,268358.0,12.3953,12.4099,12.3806,12.3953,268358.0
2021-08-20 11:00:00,16.96,16.99,16.95,16.96,291046.0,12.4026,12.4245,12.3953,12.4026,291046.0
2021-08-20 11:30:00,16.96,16.99,16.95,16.99,132080.0,12.4026,12.4245,12.3953,12.4245,132080.0
2021-08-20 12:00:00,17.0,17.02,16.99,17.01,130845.0,12.4318,12.4465,12.4245,12.4392,130845.0
2021-08-20 12:30:00,17.02,17.03,17.0,17.03,73479.0,12.4465,12.4538,12.4318,12.4538,73479.0
2021-08-20 13:00:00,17.03,17.03,17.0,17.01,77698.0,12.4538,12.4538,12.4318,12.4392,77698.0
2021-08-20 13:30:00,17.0,17.02,16.99,17.0,77663.0,12.4318,12.4465,12.4245,12.4318,77663.0
2021-08-20 14:00:00,17.0,17.01,16.99,17.0,58456.0,12.4318,12.4392,12.4245,12.4318,58456.0
2021-08-20 14:30:00,17.0,17.0,16.97,16.99,126198.0,12.4318,12.4318,12.4099,12.4245,126198.0
2021-08-20 15:00:00,17.0,17.02,16.99,17.02,101474.0,12.4318,12.4465,12.4245,12.4465,101474.0
2021-08-20 15:30:00,17.02,17.02,16.99,16.99,441129.0,12.4465,12.4465,12.4245,12.4245,441129.0
2021-08-23 09:30:00,16.93,16.97,16.92,16.94,357896.0,12.3806,12.4099,12.3733,12.388,357896.0
2021-08-23 10:00:00,16.94,17.07,16.94,17.05,745037.0,12.388,12.483,12.388,12.4684,745037.0
2021-08-23 10:30:00,17.05,17.09,17.04,17.07,351409.0,12.4684,12.4977,12.4611,12.483,351409.0
2021-08-23 11:00:00,17.07,17.1,17.04,17.05,304613.0,12.483,12.505,12.4611,12.4684,304613.0
2021-08-23 11:30:00,17.05,17.08,17.04,17.07,148376.0,12.4684,12.4903,12.4611,12.483,148376.0
2021-08-23 12:00:00,17.08,17.09,17.07,17.09,58170.0,12.4903,12.4977,12.483,12.4977,58170.0
2021-08-23 12:30:00,17.09,17.1,17.07,17.1,92715.0,12.4977,12.505,12.483,12.505,92715.0
2021-08-23 13:00:00,17.1,17.12,17.08,17.09,130899.0,12.505,12.5196,12.4903,12.4977,130899.0
2021-08-23 13:30:00,17.1,17.1,17.08,17.09,76479.0,12.505,12.505,12.4903,12.4977,76479.0
2021-08-23 14:00:00,17.08,17.1,17.07,17.1,66274.0,12.4903,12.505,12.483,12.505,66274.0
2021-08-23 14:30:00,17.1,17.11,17.09,17.1,96610.0,12.505,12.5123,12.4977,12.505,96610.0
2021-08-23 15:00:00,17.1,17.11,17.08,17.09,157050.0,12.505,12.5123,12.4903,12.4977,157050.0
2021-08-23 15:30:00,17.09,17.09,17.05,17.07,355816.0,12.4977,12.4977,12.4684,12.483,355816.0
2021-08-24 09:30:00,16.91,16.94,16.88,16.89,404005.0,12.366,12.388,12.3441,12.3514,404005.0
2021-08-24 10:00:00,16.9,16.96,16.88,16.96,252633.0,12.3587,12.4026,12.3441,12.4026,252633.0
2021-08-24 10:30:00,16.96,17.02,16.95,16.99,275513.0,12.4026,12.4465,12.3953,12.4245,275513.0
2021-08-24 11:00:00,17.0,17.04,16.99,17.01,169799.0,12.4318,12.4611,12.4245,12.4392,169799.0
2021-08-24 11:30:00,17.01,17.05,17.01,17.03,71722.0,12.4392,12.4684,12.4392,12.4538,71722.0
2021-08-24 12:00:00,17.04,17.05,17.02,17.04,57284.0,12.4611,12.4684,12.4465,12.4611,57284.0
2021-08-24 12:30:00,17.04,17.07,17.04,17.05,81841.0,12.4611,12.483,12.4611,12.4684,81841.0
2021-08-24 13:00:00,17.05,17.07,17.02,17.03,66257.0,12.4684,12.483,12.4465,12.4538,66257.0
2021-08-24 13:30:00,17.02,17.06,17.02,17.06,66528.0,12.4465,12.4757,12.4465,12.4757,66528.0
2021-08-24 14:00:00,17.05,17.08,17.05,17.07,72631.0,12.4684,12.4903,12.4684,12.483,72631.0
2021-08-24 14:30:00,17.07,17.08,17.05,17.07,90659.0,12.483,12.4903,12.4684,12.483,90659.0
2021-08-24 15:00:00,17.06,17.1,17.06,17.09,183602.0,12.4757,12.505,12.4757,12.4977,183602.0
2021-08-24 15:30:00,17.09,17.1,17.07,17.09,283957.0,12.4977,12.505,12.483,12.4977,283957.0
2021-08-25 09:30:00,17.17,17.18,17.11,17.18,550776.0,12.5562,12.5635,12.5123,12.5635,550776.0
2021-08-25 10:00:00,17.18,17.2,17.12,17.14,163335.0,12.5635,12.5781,12.5196,12.5342,163335.0
2021-08-25 10:30:00,17.13,17.17,17.12,17.15,93304.0,12.5269,12.5562,12.5196,12.5415,93304.0
2021-08-25 11:00:00,17.15,17.16,17.12,17.13,132628.0,12.5415,12.5488,12.5196,12.5269,132628.0
2021-08-25 11:30:00,17.13,17.17,17.13,17.16,64361.0,12.5269,12.5562,12.5269,12.5488,64361.0
2021-08-25 12:00:00,17.16,17.21,17.16,17.2,81761.0,12.5488,12.5854,12.5488,12.5781,81761.0
2021-08-25 12:30:00,17.2,17.21,17.18,17.18,105503.0,12.5781,12.5854,12.5635,12.5635,105503.0
2021-08-25 13:00:00,17.19,17.2,17.18,17.19,42674.0,12.5708,12.5781,12.5635,12.5708,42674.0
2021-08-25 13:30:00,17.19,17.21,17.19,17.2,48242.0,12.5708,12.5854,12.5708,12.5781,48242.0
2021-08-25 14:00:00,17.2,17.23,17.19,17.22,87778.0,12.5781,12.6,12.5708,12.5927,87778.0
2021-08-25 14:30:00,17.23,17.23,17.2,17.21,81575.0,12.6,12.6,12.5781,12.5854,81575.0
2021-08-25 15:00:00,17.21,17.22,17.17,17.19,90316.0,12.5854,12.5927,12.5562,12.5708,90316.0
2021-08-25 15:30:00,17.19,17.2,17.18,17.2,249470.0,12.5708,12.5781,12.5635,12.5781,249470.0
2021-08-26 09:30:00,17.07,17.14,17.06,17.13,259164.0,12.483,12.5342,12.4757,12.5269,259164.0
2021-08-26 10:00:00,17.13,17.2,17.11,17.16,437468.0,12.5269,12.5781,12.5123,12.5488,437468.0
2021-08-26 10:30:00,17.16,17.17,17.06,17.09,163871.0,12.5488,12.5562,12.4757,12.4977,163871.0
2021-08-26 11:00:00,17.09,17.11,17.07,17.09,223071.0,12.4977,12.5123,12.483,12.4977,223071.0
2021-08-26 11:30:00,17.09,17.12,17.07,17.11,158096.0,12.4977,12.5196,12.483,12.5123,158096.0
2021-08-26 12:00:00,17.12,17.12,17.1,17.1,26795.0,12.5196,12.5196,12.505,12.505,26795.0
2021-08-26 12:30:00,17.1,17.12,17.1,17.11,65870.0,12.505,12.5196,12.505,12.5123,65870.0
2021-08-26 13:00:00,17.11,17.11,17.06,17.07,59973.0,12.5123,12.5123,12.4757,12.483,59973.0
2021-08-26 13:30:00,17.07,17.1,17.06,17.09,110966.0,12.483,12.505,12.4757,12.4977,110966.0
2021-08-26 14:00:00,17.08,17.09,17.05,17.07,96024.0,12.4903,12.4977,12.4684,12.483,96024.0
2021-08-26 14:30:00,17.07,17.08,17.03,17.04,75534.0,12.483,12.4903,12.4538,12.4611,75534.0
2021-08-26 15:00:00,17.03,17.06,17.02,17.05,111459.0,12.4538,12.4757,12.4465,12.4684,111459.0
2021-08-26 15:30:00,17.06,17.07,17.04,17.06,268635.0,12.4757,12.483,12.4611,12.4757,268635.0
2021-08-27 09:30:00,17.0,17.14,16.98,17.14,554847.0,12.4318,12.5342,12.4172,12.5342,554847.0
2021-08-27 10:00:00,17.15,17.16,17.09,17.13,403881.0,12.5415,12.5488,12.4977,12.5269,403881.0
2021-08-27 10:30:00,17.13,17.19,17.12,17.17,311909.0,12.5269,12.5708,12.5196,12.5562,311909.0
2021-08-27 11:00:00,17.17,17.18,17.13,17.15,283318.0,12.5562,12.5635,12.5269,12.5415,283318.0
2021-08-27 11:30:00,17.15,17.2,17.15,17.2,260422.0,12.5415,12.5781,12.5415,12.5781,260422.0
2021-08-27 12:00:00,17.2,17.23,17.19,17.23,230113.0,12.5781,12.6,12.5708,12.6,230113.0
2021-08-27 12:30:00,17.23,17.25,17.22,17.25,196023.0,12.6,12.6147,12.5927,12.6147,196023.0
2021-08-27 13:00:00,17.25,17.26,17.24,17.26,138517.0,12.6147,12.622,12.6073,12.622,138517.0
2021-08-27 13:30:00,17.26,17.27,17.23,17.26,152204.0,12.622,12.6293,12.6,12.622,152204.0
2021-08-27 14:00:00,17.25,17.26,17.24,17.25,66770.0,12.6147,12.622,12.6073,12.6147,66770.0
2021-08-27 14:30:00,17.25,17.26,17.24,17.24,228359.0,12.6147,12.622,12.6073,12.6073,228359.0
2021-08-27 15:00:00,17.25,17.26,17.23,17.25,248477.0,12.6147,12.622,12.6,12.6147,248477.0
2021-08-27 15:30:00,17.25,17.26,17.23,17.24,625957.0,12.6147,12.622,12.6,12.6073,625957.0
2021-08-30 09:30:00,17.16,17.21,17.1,17.2,310149.0,12.5488,12.5854,12.505,12.5781,310149.0
2021-08-30 10:00:00,17.2,17.22,17.17,17.21,114615.0,12.5781,12.5927,12.5562,12.5854,114615.0
2021-08-30 10:30:00,17.2,17.24,17.19,17.23,96228.0,12.5781,12.6073,12.5708,12.6,96228.0
2021-08-30 11:00:00,17.23,17.27,17.23,17.24,108069.0,12.6,12.6293,12.6,12.6073,108069.0
2021-08-30 11:30:00,17.25,17.26,17.24,17.24,128625.0,12.6147,12.622,12.6073,12.6073,128625.0
2021-08-30 12:00:00,17.24,17.26,17.21,17.22,84706.0,12.6073,12.622,12.5854,12.5927,84706.0
2021-08-30 12:30:00,17.22,17.23,17.2,17.21,61278.0,12.5927,12.6,12.5781,12.5854,61278.0
2021-08-30 13:00:00,17.21,17.22,17.2,17.21,38674.0,12.5854,12.5927,12.5781,12.5854,38674.0
2021-08-30 13:30:00,17.21,17.23,17.2,17.2,110495.0,12.5854,12.6,12.5781,12.5781,110495.0
2021-08-30 14:00:00,17.21,17.22,17.2,17.2,86992.0,12.5854,12.5927,12.5781,12.5781,86992.0
2021-08-30 14:30:00,17.2,17.21,17.19,17.19,77197.0,12.5781,12.5854,12.5708,12.5708,77197.0
2021-08-30 15:00:00,17.2,17.2,17.18,17.19,126409.0,12.5781,12.5781,12.5635,12.5708,126409.0
2021-08-30 15:30:00,17.19,17.2,17.18,17.19,205635.0,12.5708,12.5781,12.5635,12.5708,205635.0
2021-08-31 09:30:00,17.05,17.14,17.04,17.1,418303.0,12.4684,12.5342,12.4611,12.505,418303.0
2021-08-31 10:00:00,17.09,17.17,17.08,17.12,287622.0,12.4977,12.5562,12.4903,12.5196,287622.0
2021-08-31 10:30:00,17.12,17.14,17.08,17.09,395437.0,12.5196,12.5342,12.4903,12.4977,395437.0
2021-08-31 11:00:00,17.09,17.11,17.07,17.07,341623.0,12.4977,12.5123,12.483,12.483,341623.0
2021-08-31 11:30:00,17.07,17.09,17.04,17.08,314371.0,12.483,12.4977,12.4611,12.4903,314371.0
2021-08-31 12:00:00,17.08,17.09,17.06,17.09,107513.0,12.4903,12.4977,12.4757,12.4977,107513.0
2021-08-31 12:30:00,17.09,17.09,17.07,17.07,95205.0,12.4977,12.4977,12.483,12.483,95205.0
2021-08-31 13:00:00,17.07,17.07,17.03,17.03,121166.0,12.483,12.483,12.4538,12.4538,121166.0
2021-08-31 13:30:00,17.04,17.05,17.03,17.05,67163.0,12.4611,12.4684,12.4538,12.4684,67163.0
2021-08-31 14:00:00,17.04,17.05,17.02,17.05,94240.0,12.4611,12.4684,12.4465,12.4684,94240.0
2021-08-31 14:30:00,17.05,17.06,17.03,17.06,143762.0,12.4684,12.4757,12.4538,12.4757,143762.0
2021-08-31 15:00:00,17.05,17.06,17.03,17.05,132508.0,12.4684,12.4757,12.4538,12.4684,132508.0
2021-08-31 15:30:00,17.05,17.08,17.05,17.07,365174.0,12.4684,12.4903,12.4684,12.483,365174.0
2021-09-01 09:30:00,17.14,17.2,17.12,17.15,719420.0,12.5342,12.5781,12.5196,12.5415,719420.0
2021-09-01 10:00:00,17.15,17.2,17.12,17.13,414455.0,12.5415,12.5781,12.5196,12.5269,414455.0
2021-09-01 10:30:00,17.13,17.16,17.07,17.09,360717.0,12.5269,12.5488,12.483,12.4977,360717.0
2021-09-01 11:00:00,17.09,17.1,17.07,17.1,189871.0,12.4977,12.505,12.483,12.505,189871.0
2021-09-01 11:30:00,17.1,17.12,17.08,17.12,171351.0,12.505,12.5196,12.4903,12.5196,171351.0
2021-09-01 12:00:00,17.12,17.17,17.11,17.16,80898.0,12.5196,12.5562,12.5123,12.5488,80898.0
2021-09-01 12:30:00,17.16,17.18,17.16,17.18,82660.0,12.5488,12.5635,12.5488,12.5635,82660.0
2021-09-01 13:00:00,17.17,17.18,17.15,17.16,71202.0,12.5562,12.5635,12.5415,12.5488,71202.0
2021-09-01 13:30:00,17.16,17.17,17.15,17.17,65522.0,12.5488,12.5562,12.5415,12.5562,65522.0
2021-09-01 14:00:00,17.16,17.18,17.15,17.16,81414.0,12.5488,12.5635,12.5415,12.5488,81414.0
2021-09-01 14:30:00,17.15,17.16,17.13,17.13,88565.0,12.5415,12.5488,12.5269,12.5269,88565.0
2021-09-01 15:00:00,17.13,17.14,17.1,17.11,186807.0,12.5269,12.5342,12.505,12.5123,186807.0
2021-09-01 15:30:00,17.1,17.11,17.08,17.1,160362.0,12.505,12.5123,12.4903,12.505,160362.0
2021-09-02 09:30:00,16.99,17.06,16.98,17.04,406579.0,12.4245,12.4757,12.4172,12.4611,406579.0
2021-09-02 10:00:00,17.03,17.04,16.97,16.99,320537.0,12.4538,12.4611,12.4099,12.4245,320537.0
2021-09-02 10:30:00,17.0,17.03,16.99,17.02,320239.0,12.4318,12.4538,12.4245,12.4465,320239.0
2021-09-02 11:00:00,17.02,17.04,16.99,17.02,140874.0,12.4465,12.4611,12.4245,12.4465,140874.0
2021-09-02 11:30:00,17.02,17.05,17.01,17.04,65982.0,12.4465,12.4684,12.4392,12.4611,65982.0
2021-09-02 12:00:00,17.04,17.05,17.03,17.04,55595.0,12.4611,12.4684,12.4538,12.4611,55595.0
2021-09-02 12:30:00,17.04,17.05,17.03,17.05,118495.0,12.4611,12.4684,12.4538,12.4684,118495.0
2021-09-02 13:00:00,17.05,17.08,17.04,17.05,134736.0,12.4684,12.4903,12.4611,12.4684,134736.0
2021-09-02 13:30:00,17.05,17.07,17.05,17.06,124532.0,12.4684,12.483,12.4684,12.4757,124532.0
2021-09-02 14:00:00,17.06,17.07,17.04,17.04,85133.0,12.4757,12.483,12.4611,12.4611,85133.0
2021-09-02 14:30:00,17.05,17.09,17.04,17.09,131221.0,12.4684,12.4977,12.4611,12.4977,131221.0
2021-09-02 15:00:00,17.09,17.09,17.06,17.07,181521.0,12.4977,12.4977,12.4757,12.483,181521.0
2021-09-02 15:30:00,17.07,17.09,17.05,17.05,377413.0,12.483,12.4977,12.4684,12.4684,377413.0
2021-09-03 09:30:00,17.0,17.06,16.96,16.97,388890.0,12.4318,12.4757,12.4026,12.4099,388890.0
2021-09-03 10:00:00,16.98,17.01,16.94,16.98,236344.0,12.4172,12.4392,12.388,12.4172,236344.0
2021-09-03 10:30:00,16.98,17.03,16.96,17.02,137574.0,12.4172,12.4538,12.4026,12.4465,137574.0
2021-09-03 11:00:00,17.03,17.05,17.01,17.02,147866.0,12.4538,12.4684,12.4392,12.4465,147866.0
2021-09-03 11:30:00,17.02,17.03,17.0,17.01,81851.0,12.4465,12.4538,12.4318,12.4392,81851.0
2021-09-03 12:00:00,17.01,17.02,17.0,17.02,55955.0,12.4392,12.4465,12.4318,12.4465,55955.0
2021-09-03 12:30:00,17.02,17.04,17.01,17.02,36966.0,12.4465,12.4611,12.4392,12.4465,36966.0
2021-09-03 13:00:00,17.03,17.06,17.02,17.05,46442.0,12.4538,12.4757,12.4465,12.4684,46442.0
2021-09-03 13:30:00,17.05,17.05,17.01,17.03,78233.0,12.4684,12.4684,12.4392,12.4538,78233.0
2021-09-03 14:00:00,17.03,17.04,17.01,17.02,56659.0,12.4538,12.4611,12.4392,12.4465,56659.0
2021-09-03 14:30:00,17.02,17.03,17.02,17.03,103226.0,12.4465,12.4538,12.4465,12.4538,103226.0
2021-09-03 15:00:00,17.03,17.03,17.0,17.01,102888.0,12.4538,12.4538,12.4318,12.4392,102888.0
2021-09-03 15:30:00,17.01,17.01,16.97,16.98,216773.0,12.4392,12.4392,12.4099,12.4172,216773.0
2021-09-07 09:30:00,17.06,17.17,17.04,17.14,355309.0,12.4757,12.5562,12.4611,12.5342,355309.0
2021-09-07 10:00:00,17.13,17.14,17.06,17.07,201353.0,12.5269,12.5342,12.4757,12.483,201353.0
2021-09-07 10:30:00,17.06,17.09,17.05,17.09,275515.0,12.4757,12.4977,12.4684,12.4977,275515.0
2021-09-07 11:00:00,17.09,17.09,17.04,17.06,143280.0,12.4977,12.4977,12.4611,12.4757,143280.0
2021-09-07 11:30:00,17.07,17.11,17.06,17.11,176175.0,12.483,12.5123,12.4757,12.5123,176175.0
2021-09-07 12:00:00,17.11,17.12,17.08,17.08,79035.0,12.5123,12.5196,12.4903,12.4903,79035.0
2021-09-07 12:30:00,17.08,17.09,17.06,17.07,128737.0,12.4903,12.4977,12.4757,12.483,128737.0
2021-09-07 13:00:00,17.07,17.08,17.06,17.07,110742.0,12.483,12.4903,12.4757,12.483,110742.0
2021-09-07 13:30:00,17.07,17.08,17.05,17.07,144357.0,12.483,12.4903,12.4684,12.483,144357.0
2021-09-07 14:00:00,17.06,17.07,17.02,17.03,121936.0,12.4757,12.483,12.4465,12.4538,121936.0
2021-09-07 14:30:00,17.03,17.05,17.02,17.04,135100.0,12.4538,12.4684,12.4465,12.4611,135100.0
2021-09-07 15:00:00,17.05,17.05,17.01,17.01,170209.0,12.4684,12.4684,12.4392,12.4392,170209.0
2021-09-07 15:30:00,17.01,17.02,16.95,16.96,600926.0,12.4392,12.4465,12.3953,12.4026,600926.0
2021-09-08 09:30:00,17.11,17.17,17.08,17.11,339531.0,12.5123,12.5562,12.4903,12.5123,339531.0
2021-09-08 10:00:00,17.1,17.14,17.06,17.07,466982.0,12.505,12.5342,12.4757,12.483,466982.0
2021-09-08 10:30:00,17.06,17.07,16.95,16.98,229541.0,12.4757,12.483,12.3953,12.4172,229541.0
2021-09-08 11:00:00,16.98,17.03,16.97,16.99,373513.0,12.4172,12.4538,12.4099,12.4245,373513.0
2021-09-08 11:30:00,17.0,17.01,16.97,16.99,178612.0,12.4318,12.4392,12.4099,12.4245,178612.0
2021-09-08 12:00:00,17.0,17.06,16.99,17.05,107328.0,12.4318,12.4757,12.4245,12.4684,107328.0
2021-09-08 12:30:00,17.05,17.05,17.03,17.04,47432.0,12.4684,12.4684,12.4538,12.4611,47432.0
2021-09-08 13:00:00,17.03,17.05,17.02,17.04,134649.0,12.4538,12.4684,12.4465,12.4611,134649.0
2021-09-08 13:30:00,17.04,17.05,17.02,17.03,99480.0,12.4611,12.4684,12.4465,12.4538,99480.0
2021-09-08 14:00:00,17.02,17.06,17.02,17.04,116488.0,12.4465,12.4757,12.4465,12.4611,116488.0
2021-09-08 14:30:00,17.04,17.06,17.03,17.05,110588.0,12.4611,12.4757,12.4538,12.4684,110588.0
2021-09-08 15:00:00,17.05,17.06,17.05,17.05,55433.0,12.4684,12.4757,12.4684,12.4684,55433.0
2021-09-08 15:30:00,17.05,17.06,17.02,17.03,395721.0,12.4684,12.4757,12.4465,12.4538,395721.0
2021-09-09 09:30:00,16.73,16.78,16.69,16.76,406740.0,12.2344,12.271,12.2051,12.2563,406740.0
2021-09-09 10:00:00,16.76,16.79,16.75,16.76,268286.0,12.2563,12.2783,12.249,12.2563,268286.0
2021-09-09 10:30:00,16.76,16.79,16.73,16.75,341669.0,12.2563,12.2783,12.2344,12.249,341669.0
2021-09-09 11:00:00,16.74,16.75,16.68,16.69,235075.0,12.2417,12.249,12.1978,12.2051,235075.0
2021-09-09 11:30:00,16.69,16.71,16.68,16.71,81324.0,12.2051,12.2198,12.1978,12.2198,81324.0
2021-09-09 12:00:00,16.71,16.71,16.68,16.69,112672.0,12.2198,12.2198,12.1978,12.2051,112672.0
2021-09-09 12:30:00,16.69,16.71,16.68,16.7,118043.0,12.2051,12.2198,12.1978,12.2125,118043.0
2021-09-09 13:00:00,16.69,16.7,16.65,16.66,110204.0,12.2051,12.2125,12.1759,12.1832,110204.0
2021-09-09 13:30:00,16.66,16.67,16.62,16.66,236389.0,12.1832,12.1905,12.154,12.1832,236389.0
2021-09-09 14:00:00,16.66,16.66,16.62,16.63,112073.0,12.1832,12.1832,12.154,12.1613,112073.0
2021-09-09 14:30:00,16.63,16.64,16.61,16.63,148346.0,12.1613,12.1686,12.1466,12.1613,148346.0
2021-09-09 15:00:00,16.63,16.63,16.61,16.62,178605.0,12.1613,12.1613,12.1466,12.154,178605.0
2021-09-09 15:30:00,16.62,16.65,16.6,16.6,838888.0,12.154,12.1759,12.1393,12.1393,838888.0
2021-09-10 09:30:00,16.52,16.56,16.45,16.46,370923.0,12.0808,12.1101,12.0296,12.0369,370923.0
2021-09-10 10:00:00,16.46,16.46,16.41,16.44,352972.0,12.0369,12.0369,12.0004,12.0223,352972.0
2021-09-10 10:30:00,16.44,16.44,16.39,16.4,402870.0,12.0223,12.0223,11.9858,11.9931,402870.0
2021-09-10 11:00:00,16.41,16.42,16.38,16.41,495455.0,12.0004,12.0077,11.9784,12.0004,495455.0
2021-09-10 11:30:00,16.41,16.45,16.4,16.45,232367.0,12.0004,12.0296,11.9931,12.0296,232367.0
2021-09-10 12:00:00,16.45,16.46,16.39,16.41,245721.0,12.0296,12.0369,11.9858,12.0004,245721.0
2021-09-10 12:30:00,16.41,16.41,16.39,16.39,136240.0,12.0004,12.0004,11.9858,11.9858,136240.0
2021-09-10 13:00:00,16.4,16.4,16.36,16.37,113737.0,11.9931,11.9931,11.9638,11.9711,113737.0
2021-09-10 13:30:00,16.37,16.38,16.36,16.38,106754.0,11.9711,11.9784,11.9638,11.9784,106754.0
2021-09-10 14:00:00,16.37,16.39,16.37,16.38,58895.0,11.9711,11.9858,11.9711,11.9784,58895.0
2021-09-10 14:30:00,16.38,16.39,16.36,16.39,104553.0,11.9784,11.9858,11.9638,11.9858,104553.0
2021-09-10 15:00:00,16.39,16.39,16.36,16.37,195097.0,11.9858,11.9858,11.9638,11.9711,195097.0
2021-09-10 15:30:00,16.37,16.37,16.31,16.32,416637.0,11.9711,11.9711,11.9273,11.9346,416637.0
2021-09-13 09:30:00,16.56,16.59,16.51,16.57,580471.0,12.1101,12.132,12.0735,12.1174,580471.0
2021-09-13 10:00:00,16.56,16.59,16.51,16.55,399924.0,12.1101,12.132,12.0735,12.1028,399924.0
2021-09-13 10:30:00,16.55,16.61,16.53,16.6,181903.0,12.1028,12.1466,12.0881,12.1393,181903.0
2021-09-13 11:00:00,16.6,16.61,16.53,16.56,363874.0,12.1393,12.1466,12.0881,12.1101,363874.0
2021-09-13 11:30:00,16.56,16.59,16.54,16.58,248367.0,12.1101,12.132,12.0954,12.1247,248367.0
2021-09-13 12:00:00,16.58,16.61,16.57,16.6,192112.0,12.1247,12.1466,12.1174,12.1393,192112.0
2021-09-13 12:30:00,16.6,16.61,16.58,16.6,101995.0,12.1393,12.1466,12.1247,12.1393,101995.0
2021-09-13 13:00:00,16.6,16.6,16.57,16.57,90748.0,12.1393,12.1393,12.1174,12.1174,90748.0
2021-09-13 13:30:00,16.57,16.58,16.54,16.55,101253.0,12.1174,12.1247,12.0954,12.1028,101253.0
2021-09-13 14:00:00,16.55,16.56,16.52,16.53,169357.0,12.1028,12.1101,12.0808,12.0881,169357.0
2021-09-13 14:30:00,16.54,16.57,16.52,16.55,162278.0,12.0954,12.1174,12.0808,12.1028,162278.0
2021-09-13 15:00:00,16.55,16.56,16.51,16.53,238298.0,12.1028,12.1101,12.0735,12.0881,238298.0
2021-09-13 15:30:00,16.53,16.55,16.52,16.55,631727.0,12.0881,12.1028,12.0808,12.1028,631727.0
2021-09-14 09:30:00,16.42,16.47,16.36,16.37,657547.0,12.0077,12.0443,11.9638,11.9711,657547.0
2021-09-14 10:00:00,16.36,16.38,16.31,16.32,321087.0,11.9638,11.9784,11.9273,11.9346,321087.0
2021-09-14 10:30:00,16.32,16.33,16.27,16.28,400695.0,11.9346,11.9419,11.898,11.9053,400695.0
2021-09-14 11:00:00,16.28,16.3,16.25,16.29,360641.0,11.9053,11.9199,11.8834,11.9126,360641.0
2021-09-14 11:30:00,16.29,16.32,16.27,16.28,236792.0,11.9126,11.9346,11.898,11.9053,236792.0
2021-09-14 12:00:00,16.29,16.31,16.26,16.28,275078.0,11.9126,11.9273,11.8907,11.9053,275078.0
2021-09-14 12:30:00,16.28,16.28,16.25,16.27,125277.0,11.9053,11.9053,11.8834,11.898,125277.0
2021-09-14 13:00:00,16.26,16.27,16.19,16.24,945657.0,11.8907,11.898,11.8395,11.8761,945657.0
2021-09-14 13:30:00,16.23,16.25,16.22,16.23,82628.0,11.8687,11.8834,11.8614,11.8687,82628.0
2021-09-14 14:00:00,16.23,16.24,16.19,16.2,112444.0,11.8687,11.8761,11.8395,11.8468,112444.0
2021-09-14 14:30:00,16.19,16.21,16.18,16.19,160780.0,11.8395,11.8541,11.8322,11.8395,160780.0
2021-09-14 15:00:00,16.19,16.21,16.17,16.19,270249.0,11.8395,11.8541,11.8249,11.8395,270249.0
2021-09-14 15:30:00,16.18,16.2,16.17,16.18,586172.0,11.8322,11.8468,11.8249,11.8322,586172.0
2021-09-15 09:30:00,16.19,16.23,16.16,16.19,547185.0,11.8395,11.8687,11.8176,11.8395,547185.0
2021-09-15 10:00:00,16.18,16.19,16.11,16.13,300364.0,11.8322,11.8395,11.781,11.7956,300364.0
2021-09-15 10:30:00,16.12,16.16,16.1,16.13,246545.0,11.7883,11.8176,11.7737,11.7956,246545.0
2021-09-15 11:00:00,16.12,16.14,16.11,16.13,152561.0,11.7883,11.8029,11.781,11.7956,152561.0
2021-09-15 11:30:00,16.14,16.14,16.09,16.12,479053.0,11.8029,11.8029,11.7664,11.7883,479053.0
2021-09-15 12:00:00,16.11,16.14,16.08,16.13,205900.0,11.781,11.8029,11.7591,11.7956,205900.0
2021-09-15 12:30:00,16.14,16.18,16.13,16.16,125903.0,11.8029,11.8322,11.7956,11.8176,125903.0
2021-09-15 13:00:00,16.16,16.18,16.16,16.17,94706.0,11.8176,11.8322,11.8176,11.8249,94706.0
2021-09-15 13:30:00,16.18,16.18,16.16,16.18,96965.0,11.8322,11.8322,11.8176,11.8322,96965.0
2021-09-15 14:00:00,16.17,16.18,16.15,16.18,192560.0,11.8249,11.8322,11.8102,11.8322,192560.0
2021-09-15 14:30:00,16.17,16.18,16.16,16.16,92934.0,11.8249,11.8322,11.8176,11.8176,92934.0
2021-09-15 15:00:00,16.17,16.17,16.15,16.15,114022.0,11.8249,11.8249,11.8102,11.8102,114022.0
2021-09-15 15:30:00,16.15,16.17,16.15,16.17,332098.0,11.8102,11.8249,11.8102,11.8249,332098.0
2021-09-16 09:30:00,16.17,16.19,16.11,16.13,517099.0,11.8249,11.8395,11.781,11.7956,517099.0
2021-09-16 10:00:00,16.12,16.13,16.08,16.1,169625.0,11.7883,11.7956,11.7591,11.7737,169625.0
2021-09-16 10:30:00,16.09,16.12,16.05,16.09,344877.0,11.7664,11.7883,11.7371,11.7664,344877.0
2021-09-16 11:00:00,16.1,16.11,16.07,16.1,240360.0,11.7737,11.781,11.7517,11.7737,240360.0
2021-09-16 11:30:00,16.1,16.16,16.09,16.16,240170.0,11.7737,11.8176,11.7664,11.8176,240170.0
2021-09-16 12:00:00,16.16,16.21,16.15,16.2,198511.0,11.8176,11.8541,11.8102,11.8468,198511.0
2021-09-16 12:30:00,16.2,16.23,16.19,16.23,237349.0,11.8468,11.8687,11.8395,11.8687,237349.0
2021-09-16 13:00:00,16.22,16.25,16.21,16.23,186095.0,11.8614,11.8834,11.8541,11.8687,186095.0
2021-09-16 13:30:00,16.23,16.28,16.22,16.28,183176.0,11.8687,11.9053,11.8614,11.9053,183176.0
2021-09-16 14:00:00,16.28,16.28,16.25,16.27,190018.0,11.9053,11.9053,11.8834,11.898,190018.0
2021-09-16 14:30:00,16.27,16.29,16.25,16.28,122173.0,11.898,11.9126,11.8834,11.9053,122173.0
2021-09-16 15:00:00,16.29,16.3,16.25,16.25,181905.0,11.9126,11.9199,11.8834,11.8834,181905.0
2021-09-16 15:30:00,16.25,16.27,16.22,16.22,585654.0,11.8834,11.898,11.8614,11.8614,585654.0
2021-09-17 09:30:00,16.11,16.17,16.06,16.09,596624.0,11.781,11.8249,11.7444,11.7664,596624.0
2021-09-17 10:00:00,16.09,16.1,16.05,16.06,232183.0,11.7664,11.7737,11.7371,11.7444,232183.0
2021-09-17 10:30:00,16.07,16.07,15.99,16.01,253482.0,11.7517,11.7517,11.6932,11.7079,253482.0
2021-09-17 11:00:00,16.0,16.01,15.94,15.94,465929.0,11.7006,11.7079,11.6567,11.6567,465929.0
2021-09-17 11:30:00,15.95,16.01,15.91,16.0,350631.0,11.664,11.7079,11.6347,11.7006,350631.0
2021-09-17 12:00:00,16.0,16.05,16.0,16.05,120242.0,11.7006,11.7371,11.7006,11.7371,120242.0
2021-09-17 12:30:00,16.04,16.06,16.03,16.05,226453.0,11.7298,11.7444,11.7225,11.7371,226453.0
2021-09-17 13:00:00,16.05,16.05,16.0,16.02,94833.0,11.7371,11.7371,11.7006,11.7152,94833.0
2021-09-17 13:30:00,16.02,16.02,15.97,15.99,108908.0,11.7152,11.7152,11.6786,11.6932,108908.0
2021-09-17 14:00:00,16.0,16.02,15.98,15.99,148884.0,11.7006,11.7152,11.6859,11.6932,148884.0
2021-09-17 14:30:00,15.98,16.0,15.96,15.98,326326.0,11.6859,11.7006,11.6713,11.6859,326326.0
2021-09-17 15:00:00,15.98,16.0,15.96,15.97,196221.0,11.6859,11.7006,11.6713,11.6786,196221.0
2021-09-17 15:30:00,15.96,16.0,15.93,15.96,972294.0,11.6713,11.7006,11.6494,11.6713,972294.0
2021-09-20 09:30:00,15.8,15.87,15.76,15.85,1040010.0,11.5543,11.6055,11.525,11.5909,1040010.0
2021-09-20 10:00:00,15.85,15.88,15.79,15.86,543087.0,11.5909,11.6128,11.547,11.5982,543087.0
2021-09-20 10:30:00,15.86,15.88,15.81,15.86,407140.0,11.5982,11.6128,11.5616,11.5982,407140.0
2021-09-20 11:00:00,15.85,15.9,15.82,15.85,281390.0,11.5909,11.6274,11.5689,11.5909,281390.0
2021-09-20 11:30:00,15.84,15.85,15.78,15.78,344072.0,11.5835,11.5909,11.5397,11.5397,344072.0
2021-09-20 12:00:00,15.79,15.79,15.76,15.78,153098.0,11.547,11.547,11.525,11.5397,153098.0
2021-09-20 12:30:00,15.78,15.78,15.74,15.74,175897.0,11.5397,11.5397,11.5104,11.5104,175897.0
2021-09-20 13:00:00,15.75,15.77,15.7,15.77,304473.0,11.5177,11.5324,11.4812,11.5324,304473.0
2021-09-20 13:30:00,15.77,15.82,15.76,15.78,327329.0,11.5324,11.5689,11.525,11.5397,327329.0
2021-09-20 14:00:00,15.78,15.79,15.73,15.73,252009.0,11.5397,11.547,11.5031,11.5031,252009.0
2021-09-20 14:30:00,15.74,15.79,15.73,15.77,685436.0,11.5104,11.547,11.5031,11.5324,685436.0
2021-09-20 15:00:00,15.77,15.8,15.73,15.79,513662.0,11.5324,11.5543,11.5031,11.547,513662.0
2021-09-20 15:30:00,15.79,15.87,15.79,15.86,779128.0,11.547,11.6055,11.547,11.5982,779128.0
2021-09-21 09:30:00,15.89,15.94,15.87,15.9,644561.0,11.6201,11.6567,11.6055,11.6274,644561.0
2021-09-21 10:00:00,15.9,15.91,15.83,15.86,432747.0,11.6274,11.6347,11.5762,11.5982,432747.0
2021-09-21 10:30:00,15.87,15.9,15.79,15.79,325836.0,11.6055,11.6274,11.547,11.547,325836.0
2021-09-21 11:00:00,15.79,15.81,15.75,15.79,550679.0,11.547,11.5616,11.5177,11.547,550679.0
2021-09-21 11:30:00,15.79,15.87,15.78,15.87,361978.0,11.547,11.6055,11.5397,11.6055,361978.0
2021-09-21 12:00:00,15.87,15.89,15.86,15.87,163090.0,11.6055,11.6201,11.5982,11.6055,163090.0
2021-09-21 12:30:00,15.86,15.89,15.85,15.86,146703.0,11.5982,11.6201,11.5909,11.5982,146703.0
2021-09-21 13:00:00,15.87,15.87,15.81,15.81,132326.0,11.6055,11.6055,11.5616,11.5616,132326.0
2021-09-21 13:30:00,15.82,15.84,15.8,15.8,130799.0,11.5689,11.5835,11.5543,11.5543,130799.0
2021-09-21 14:00:00,15.81,15.83,15.79,15.79,166850.0,11.5616,11.5762,11.547,11.547,166850.0
2021-09-21 14:30:00,15.79,15.84,15.79,15.82,118927.0,11.547,11.5835,11.547,11.5689,118927.0
2021-09-21 15:00:00,15.82,15.86,15.81,15.86,201278.0,11.5689,11.5982,11.5616,11.5982,201278.0
2021-09-21 15:30:00,15.85,15.86,15.77,15.78,641185.0,11.5909,11.5982,11.5324,11.5397,641185.0
2021-09-22 09:30:00,15.88,15.95,15.87,15.92,1109944.0,11.6128,11.664,11.6055,11.6421,1109944.0
2021-09-22 10:00:00,15.93,15.96,15.91,15.94,600233.0,11.6494,11.6713,11.6347,11.6567,600233.0
2021-09-22 10:30:00,15.94,15.97,15.93,15.97,359282.0,11.6567,11.6786,11.6494,11.6786,359282.0
2021-09-22 11:00:00,15.97,16.01,15.97,16.0,359352.0,11.6786,11.7079,11.6786,11.7006,359352.0
2021-09-22 11:30:00,16.0,16.06,15.98,16.05,356090.0,11.7006,11.7444,11.6859,11.7371,356090.0
2021-09-22 12:00:00,16.05,16.06,16.04,16.06,253907.0,11.7371,11.7444,11.7298,11.7444,253907.0
2021-09-22 12:30:00,16.05,16.07,16.04,16.05,183500.0,11.7371,11.7517,11.7298,11.7371,183500.0
2021-09-22 13:00:00,16.06,16.06,16.03,16.05,134956.0,11.7444,11.7444,11.7225,11.7371,134956.0
2021-09-22 13:30:00,16.05,16.05,16.0,16.03,177776.0,11.7371,11.7371,11.7006,11.7225,177776.0
2021-09-22 14:00:00,16.02,16.11,15.99,16.08,251753.0,11.7152,11.781,11.6932,11.7591,251753.0
2021-09-22 14:30:00,16.08,16.09,15.95,15.98,252644.0,11.7591,11.7664,11.664,11.6859,252644.0
2021-09-22 15:00:00,15.98,16.04,15.96,16.0,207826.0,11.6859,11.7298,11.6713,11.7006,207826.0
2021-09-22 15:30:00,16.0,16.01,15.93,15.97,605592.0,11.7006,11.7079,11.6494,11.6786,605592.0
2021-09-23 09:30:00,15.96,16.05,15.94,16.0,595026.0,11.6713,11.7371,11.6567,11.7006,595026.0
2021-09-23 10:00:00,16.0,16.04,15.98,15.99,310203.0,11.7006,11.7298,11.6859,11.6932,310203.0
2021-09-23 10:30:00,15.99,16.02,15.96,15.97,288331.0,11.6932,11.7152,11.6713,11.6786,288331.0
2021-09-23 11:00:00,15.97,15.99,15.93,15.95,384717.0,11.6786,11.6932,11.6494,11.664,384717.0
2021-09-23 11:30:00,15.96,16.0,15.94,15.99,446083.0,11.6713,11.7006,11.6567,11.6932,446083.0
2021-09-23 12:00:00,15.99,16.01,15.98,16.0,122629.0,11.6932,11.7079,11.6859,11.7006,122629.0
2021-09-23 12:30:00,16.0,16.02,16.0,16.01,156195.0,11.7006,11.7152,11.7006,11.7079,156195.0
2021-09-23 13:00:00,16.01,16.03,16.0,16.02,94331.0,11.7079,11.7225,11.7006,11.7152,94331.0
2021-09-23 13:30:00,16.02,16.05,16.01,16.04,106687.0,11.7152,11.7371,11.7079,11.7298,106687.0
2021-09-23 14:00:00,16.04,16.05,16.02,16.04,130792.0,11.7298,11.7371,11.7152,11.7298,130792.0
2021-09-23 14:30:00,16.04,16.05,16.0,16.0,196452.0,11.7298,11.7371,11.7006,11.7006,196452.0
2021-09-23 15:00:00,16.0,16.01,15.98,15.99,137406.0,11.7006,11.7079,11.6859,11.6932,137406.0
2021-09-23 15:30:00,16.0,16.04,15.98,15.99,657072.0,11.7006,11.7298,11.6859,11.6932,657072.0
2021-09-24 09:30:00,15.83,15.87,15.81,15.86,771505.0,11.5762,11.6055,11.5616,11.5982,771505.0
2021-09-24 10:00:00,15.86,15.89,15.81,15.82,328688.0,11.5982,11.6201,11.5616,11.5689,328688.0
2021-09-24 10:30:00,15.83,15.86,15.82,15.84,198340.0,11.5762,11.5982,11.5689,11.5835,198340.0
2021-09-24 11:00:00,15.84,15.87,15.79,15.79,418816.0,11.5835,11.6055,11.547,11.547,418816.0
2021-09-24 11:30:00,15.8,15.85,15.79,15.85,212554.0,11.5543,11.5909,11.547,11.5909,212554.0
2021-09-24 12:00:00,15.85,15.88,15.84,15.87,189336.0,11.5909,11.6128,11.5835,11.6055,189336.0
2021-09-24 12:30:00,15.87,15.87,15.84,15.85,136089.0,11.6055,11.6055,11.5835,11.5909,136089.0
2021-09-24 13:00:00,15.84,15.86,15.83,15.85,99652.0,11.5835,11.5982,11.5762,11.5909,99652.0
2021-09-24 13:30:00,15.85,15.85,15.81,15.81,110515.0,11.5909,11.5909,11.5616,11.5616,110515.0
2021-09-24 14:00:00,15.82,15.85,15.81,15.84,132053.0,11.5689,11.5909,11.5616,11.5835,132053.0
2021-09-24 14:30:00,15.85,15.86,15.84,15.86,126132.0,11.5909,11.5982,11.5835,11.5982,126132.0
2021-09-24 15:00:00,15.86,15.87,15.84,15.86,114549.0,11.5982,11.6055,11.5835,11.5982,114549.0
2021-09-24 15:30:00,15.86,15.87,15.83,15.85,309084.0,11.5982,11.6055,11.5762,11.5909,309084.0
2021-09-27 09:30:00,16.01,16.14,16.0,16.12,765459.0,11.7079,11.8029,11.7006,11.7883,765459.0
2021-09-27 10:00:00,16.12,16.21,16.11,16.18,418848.0,11.7883,11.8541,11.781,11.8322,418848.0
2021-09-27 10:30:00,16.19,16.2,16.16,16.17,339063.0,11.8395,11.8468,11.8176,11.8249,339063.0
2021-09-27 11:00:00,16.17,16.18,16.14,16.15,462130.0,11.8249,11.8322,11.8029,11.8102,462130.0
2021-09-27 11:30:00,16.15,16.16,16.11,16.15,290495.0,11.8102,11.8176,11.781,11.8102,290495.0
2021-09-27 12:00:00,16.14,16.17,16.13,16.16,178959.0,11.8029,11.8249,11.7956,11.8176,178959.0
2021-09-27 12:30:00,16.16,16.19,16.16,16.16,246274.0,11.8176,11.8395,11.8176,11.8176,246274.0
2021-09-27 13:00:00,16.16,16.2,16.16,16.2,115775.0,11.8176,11.8468,11.8176,11.8468,115775.0
2021-09-27 13:30:00,16.2,16.21,16.18,16.21,108747.0,11.8468,11.8541,11.8322,11.8541,108747.0
2021-09-27 14:00:00,16.21,16.22,16.2,16.21,148407.0,11.8541,11.8614,11.8468,11.8541,148407.0
2021-09-27 14:30:00,16.2,16.21,16.17,16.18,160508.0,11.8468,11.8541,11.8249,11.8322,160508.0
2021-09-27 15:00:00,16.18,16.21,16.17,16.19,130306.0,11.8322,11.8541,11.8249,11.8395,130306.0
2021-09-27 15:30:00,16.19,16.2,16.16,16.17,973867.0,11.8395,11.8468,11.8176,11.8249,973867.0
2021-09-28 09:30:00,15.93,15.99,15.84,15.89,823658.0,11.6494,11.6932,11.5835,11.6201,823658.0
2021-09-28 10:00:00,15.89,15.89,15.81,15.85,422181.0,11.6201,11.6201,11.5616,11.5909,422181.0
2021-09-28 10:30:00,15.84,15.86,15.8,15.82,432040.0,11.5835,11.5982,11.5543,11.5689,432040.0
2021-09-28 11:00:00,15.83,15.84,15.78,15.82,357952.0,11.5762,11.5835,11.5397,11.5689,357952.0
2021-09-28 11:30:00,15.81,15.82,15.78,15.81,241214.0,11.5616,11.5689,11.5397,11.5616,241214.0
2021-09-28 12:00:00,15.81,15.83,15.79,15.82,96974.0,11.5616,11.5762,11.547,11.5689,96974.0
2021-09-28 12:30:00,15.81,15.82,15.79,15.79,94830.0,11.5616,11.5689,11.547,11.547,94830.0
2021-09-28 13:00:00,15.8,15.81,15.78,15.81,119128.0,11.5543,11.5616,11.5397,11.5616,119128.0
2021-09-28 13:30:00,15.8,15.8,15.76,15.76,171954.0,11.5543,11.5543,11.525,11.525,171954.0
2021-09-28 14:00:00,15.77,15.78,15.74,15.78,223153.0,11.5324,11.5397,11.5104,11.5397,223153.0
2021-09-28 14:30:00,15.78,15.8,15.75,15.8,156412.0,11.5397,11.5543,11.5177,11.5543,156412.0
2021-09-28 15:00:00,15.8,15.82,15.75,15.76,186253.0,11.5543,11.5689,11.5177,11.525,186253.0
2021-09-28 15:30:00,15.76,15.78,15.71,15.73,676779.0,11.525,11.5397,11.4885,11.5031,676779.0
2021-09-29 09:30:00,15.66,15.73,15.61,15.72,601721.0,11.4519,11.5031,11.4154,11.4958,601721.0
2021-09-29 10:00:00,15.72,15.75,15.68,15.74,270851.0,11.4958,11.5177,11.4665,11.5104,270851.0
2021-09-29 10:30:00,15.74,15.79,15.71,15.77,205528.0,11.5104,11.547,11.4885,11.5324,205528.0
2021-09-29 11:00:00,15.77,15.79,15.74,15.79,837570.0,11.5324,11.547,11.5104,11.547,837570.0
2021-09-29 11:30:00,15.79,15.8,15.75,15.77,489093.0,11.547,11.5543,11.5177,11.5324,489093.0
2021-09-29 12:00:00,15.76,15.78,15.72,15.74,146091.0,11.525,11.5397,11.4958,11.5104,146091.0
2021-09-29 12:30:00,15.74,15.74,15.71,15.73,72434.0,11.5104,11.5104,11.4885,11.5031,72434.0
2021-09-29 13:00:00,15.74,15.74,15.68,15.69,110096.0,11.5104,11.5104,11.4665,11.4739,110096.0
2021-09-29 13:30:00,15.69,15.69,15.66,15.68,118767.0,11.4739,11.4739,11.4519,11.4665,118767.0
2021-09-29 14:00:00,15.68,15.72,15.66,15.7,300536.0,11.4665,11.4958,11.4519,11.4812,300536.0
2021-09-29 14:30:00,15.7,15.72,15.69,15.7,79924.0,11.4812,11.4958,11.4739,11.4812,79924.0
2021-09-29 15:00:00,15.7,15.71,15.68,15.71,145453.0,11.4812,11.4885,11.4665,11.4885,145453.0
2021-09-29 15:30:00,15.7,15.71,15.67,15.69,431925.0,11.4812,11.4885,11.4592,11.4739,431925.0
2021-09-30 09:30:00,15.65,15.67,15.59,15.59,546269.0,11.4446,11.4592,11.4007,11.4007,546269.0
2021-09-30 10:00:00,15.59,15.62,15.57,15.61,237363.0,11.4007,11.4227,11.3861,11.4154,237363.0
2021-09-30 10:30:00,15.61,15.62,15.55,15.58,314553.0,11.4154,11.4227,11.3715,11.3934,314553.0
2021-09-30 11:00:00,15.58,15.61,15.55,15.58,464484.0,11.3934,11.4154,11.3715,11.3934,464484.0
2021-09-30 11:30:00,15.57,15.58,15.5,15.52,467110.0,11.3861,11.3934,11.3349,11.3495,467110.0
2021-09-30 12:00:00,15.52,15.52,15.43,15.44,295405.0,11.3495,11.3495,11.2837,11.291,295405.0
2021-09-30 12:30:00,15.43,15.46,15.42,15.45,189660.0,11.2837,11.3057,11.2764,11.2983,189660.0
2021-09-30 13:00:00,15.45,15.47,15.42,15.42,168441.0,11.2983,11.313,11.2764,11.2764,168441.0
2021-09-30 13:30:00,15.43,15.43,15.4,15.43,177796.0,11.2837,11.2837,11.2618,11.2837,177796.0
2021-09-30 14:00:00,15.43,15.47,15.42,15.46,190507.0,11.2837,11.313,11.2764,11.3057,190507.0
2021-09-30 14:30:00,15.46,15.51,15.46,15.5,224377.0,11.3057,11.3422,11.3057,11.3349,224377.0
2021-09-30 15:00:00,15.5,15.53,15.48,15.53,297804.0,11.3349,11.3568,11.3203,11.3568,297804.0
2021-09-30 15:30:00,15.53,15.55,15.44,15.45,670106.0,11.3568,11.3715,11.291,11.2983,670106.0
2021-10-01 09:30:00,15.5,15.56,15.46,15.47,459032.0,11.3349,11.3788,11.3057,11.313,459032.0
2021-10-01 10:00:00,15.47,15.51,15.38,15.41,552408.0,11.313,11.3422,11.2472,11.2691,552408.0
2021-10-01 10:30:00,15.41,15.42,15.36,15.41,459516.0,11.2691,11.2764,11.2325,11.2691,459516.0
2021-10-01 11:00:00,15.4,15.46,15.37,15.42,397971.0,11.2618,11.3057,11.2398,11.2764,397971.0
2021-10-01 11:30:00,15.42,15.49,15.41,15.45,316902.0,11.2764,11.3276,11.2691,11.2983,316902.0
2021-10-01 12:00:00,15.46,15.47,15.42,15.46,200414.0,11.3057,11.313,11.2764,11.3057,200414.0
2021-10-01 12:30:00,15.46,15.47,15.44,15.44,93040.0,11.3057,11.313,11.291,11.291,93040.0
2021-10-01 13:00:00,15.44,15.49,15.43,15.49,139471.0,11.291,11.3276,11.2837,11.3276,139471.0
2021-10-01 13:30:00,15.49,15.53,15.48,15.53,107839.0,11.3276,11.3568,11.3203,11.3568,107839.0
2021-10-01 14:00:00,15.53,15.57,15.53,15.56,161670.0,11.3568,11.3861,11.3568,11.3788,161670.0
2021-10-01 14:30:00,15.56,15.56,15.54,15.54,114710.0,11.3788,11.3788,11.3642,11.3642,114710.0
2021-10-01 15:00:00,15.54,15.57,15.54,15.54,141283.0,11.3642,11.3861,11.3642,11.3642,141283.0
2021-10-01 15:30:00,15.54,15.55,15.5,15.51,325114.0,11.3642,11.3715,11.3349,11.3422,325114.0
2021-10-04 09:30:00,15.7,15.87,15.68,15.87,509251.0,11.4812,11.6055,11.4665,11.6055,509251.0
2021-10-04 10:00:00,15.87,15.91,15.8,15.82,388062.0,11.6055,11.6347,11.5543,11.5689,388062.0
2021-10-04 10:30:00,15.82,15.83,15.74,15.78,304237.0,11.5689,11.5762,11.5104,11.5397,304237.0
2021-10-04 11:00:00,15.77,15.77,15.69,15.69,234004.0,11.5324,11.5324,11.4739,11.4739,234004.0
2021-10-04 11:30:00,15.7,15.75,15.66,15.74,495369.0,11.4812,11.5177,11.4519,11.5104,495369.0
2021-10-04 12:00:00,15.73,15.78,15.73,15.76,232066.0,11.5031,11.5397,11.5031,11.525,232066.0
2021-10-04 12:30:00,15.76,15.77,15.72,15.73,130049.0,11.525,11.5324,11.4958,11.5031,130049.0
2021-10-04 13:00:00,15.72,15.74,15.69,15.73,97080.0,11.4958,11.5104,11.4739,11.5031,97080.0
2021-10-04 13:30:00,15.73,15.74,15.71,15.72,140533.0,11.5031,11.5104,11.4885,11.4958,140533.0
2021-10-04 14:00:00,15.71,15.74,15.69,15.73,193063.0,11.4885,11.5104,11.4739,11.5031,193063.0
2021-10-04 14:30:00,15.72,15.74,15.71,15.73,111921.0,11.4958,11.5104,11.4885,11.5031,111921.0
2021-10-04 15:00:00,15.73,15.76,15.72,15.74,185931.0,11.5031,11.525,11.4958,11.5104,185931.0
2021-10-04 15:30:00,15.74,15.77,15.72,15.75,369843.0,11.5104,11.5324,11.4958,11.5177,369843.0
2021-10-05 09:30:00,15.83,15.85,15.75,15.82,528653.0,11.5762,11.5909,11.5177,11.5689,528653.0
2021-10-05 10:00:00,15.82,15.9,15.82,15.9,278676.0,11.5689,11.6274,11.5689,11.6274,278676.0
2021-10-05 10:30:00,15.89,15.91,15.85,15.86,269075.0,11.6201,11.6347,11.5909,11.5982,269075.0
2021-10-05 11:00:00,15.86,15.91,15.85,15.9,255578.0,11.5982,11.6347,11.5909,11.6274,255578.0
2021-10-05 11:30:00,15.89,15.9,15.83,15.85,250080.0,11.6201,11.6274,11.5762,11.5909,250080.0
2021-10-05 12:00:00,15.86,15.88,15.84,15.86,81098.0,11.5982,11.6128,11.5835,11.5982,81098.0
2021-10-05 12:30:00,15.86,15.87,15.84,15.86,198843.0,11.5982,11.6055,11.5835,11.5982,198843.0
2021-10-05 13:00:00,15.86,15.86,15.84,15.86,93120.0,11.5982,11.5982,11.5835,11.5982,93120.0
2021-10-05 13:30:00,15.86,15.88,15.85,15.88,101529.0,11.5982,11.6128,11.5909,11.6128,101529.0
2021-10-05 14:00:00,15.88,15.88,15.84,15.87,131975.0,11.6128,11.6128,11.5835,11.6055,131975.0
2021-10-05 14:30:00,15.87,15.89,15.85,15.87,117501.0,11.6055,11.6201,11.5909,11.6055,117501.0
2021-10-05 15:00:00,15.87,15.88,15.84,15.85,105804.0,11.6055,11.6128,11.5835,11.5909,105804.0
2021-10-05 15:30:00,15.85,15.85,15.8,15.8,422556.0,11.5909,11.5909,11.5543,11.5543,422556.0
2021-10-06 09:30:00,15.43,15.51,15.37,15.39,456989.0,11.2837,11.3422,11.2398,11.2545,456989.0
2021-10-06 10:00:00,15.39,15.44,15.35,15.39,508395.0,11.2545,11.291,11.2252,11.2545,508395.0
2021-10-06 10:30:00,15.4,15.42,15.34,15.37,274056.0,11.2618,11.2764,11.2179,11.2398,274056.0
2021-10-06 11:00:00,15.37,15.38,15.33,15.35,253069.0,11.2398,11.2472,11.2106,11.2252,253069.0
2021-10-06 11:30:00,15.35,15.38,15.33,15.38,122462.0,11.2252,11.2472,11.2106,11.2472,122462.0
2021-10-06 12:00:00,15.38,15.39,15.31,15.33,150615.0,11.2472,11.2545,11.196,11.2106,150615.0
2021-10-06 12:30:00,15.33,15.37,15.32,15.36,103530.0,11.2106,11.2398,11.2033,11.2325,103530.0
2021-10-06 13:00:00,15.36,15.38,15.33,15.37,113054.0,11.2325,11.2472,11.2106,11.2398,113054.0
2021-10-06 13:30:00,15.37,15.42,15.37,15.42,90339.0,11.2398,11.2764,11.2398,11.2764,90339.0
2021-10-06 14:00:00,15.42,15.46,15.41,15.46,227849.0,11.2764,11.3057,11.2691,11.3057,227849.0
2021-10-06 14:30:00,15.46,15.48,15.44,15.45,138372.0,11.3057,11.3203,11.291,11.2983,138372.0
2021-10-06 15:00:00,15.45,15.47,15.43,15.46,151729.0,11.2983,11.313,11.2837,11.3057,151729.0
2021-10-06 15:30:00,15.46,15.48,15.44,15.46,489410.0,11.3057,11.3203,11.291,11.3057,489410.0
2021-10-07 09:30:00,15.54,15.65,15.53,15.63,368419.0,11.3642,11.4446,11.3568,11.43,368419.0
2021-10-07 10:00:00,15.63,15.68,15.62,15.65,256428.0,11.43,11.4665,11.4227,11.4446,256428.0
2021-10-07 10:30:00,15.65,15.67,15.62,15.64,292872.0,11.4446,11.4592,11.4227,11.4373,292872.0
2021-10-07 11:00:00,15.64,15.64,15.54,15.54,321210.0,11.4373,11.4373,11.3642,11.3642,321210.0
2021-10-07 11:30:00,15.54,15.56,15.51,15.54,200275.0,11.3642,11.3788,11.3422,11.3642,200275.0
2021-10-07 12:00:00,15.54,15.55,15.5,15.51,105631.0,11.3642,11.3715,11.3349,11.3422,105631.0
2021-10-07 12:30:00,15.51,15.53,15.5,15.53,125146.0,11.3422,11.3568,11.3349,11.3568,125146.0
2021-10-07 13:00:00,15.53,15.53,15.5,15.53,138524.0,11.3568,11.3568,11.3349,11.3568,138524.0
2021-10-07 13:30:00,15.53,15.53,15.51,15.51,130489.0,11.3568,11.3568,11.3422,11.3422,130489.0
2021-10-07 14:00:00,15.52,15.52,15.48,15.49,148440.0,11.3495,11.3495,11.3203,11.3276,148440.0
2021-10-07 14:30:00,15.49,15.49,15.46,15.46,172681.0,11.3276,11.3276,11.3057,11.3057,172681.0
2021-10-07 15:00:00,15.46,15.49,15.46,15.46,192026.0,11.3057,11.3276,11.3057,11.3057,192026.0
2021-10-07 15:30:00,15.46,15.47,15.42,15.42,476923.0,11.3057,11.313,11.2764,11.2764,476923.0
2021-10-08 09:30:00,15.52,15.54,15.48,15.52,412324.0,11.3495,11.3642,11.3203,11.3495,412324.0
2021-10-08 10:00:00,15.52,15.58,15.52,15.54,343589.0,11.3495,11.3934,11.3495,11.3642,343589.0
2021-10-08 10:30:00,15.54,15.56,15.51,15.51,344479.0,11.3642,11.3788,11.3422,11.3422,344479.0
2021-10-08 11:00:00,15.51,15.53,15.49,15.5,169209.0,11.3422,11.3568,11.3276,11.3349,169209.0
2021-10-08 11:30:00,15.49,15.53,15.48,15.52,202587.0,11.3276,11.3568,11.3203,11.3495,202587.0
2021-10-08 12:00:00,15.52,15.53,15.47,15.48,128476.0,11.3495,11.3568,11.313,11.3203,128476.0
2021-10-08 12:30:00,15.47,15.49,15.46,15.46,80732.0,11.313,11.3276,11.3057,11.3057,80732.0
2021-10-08 13:00:00,15.46,15.46,15.42,15.43,156151.0,11.3057,11.3057,11.2764,11.2837,156151.0
2021-10-08 13:30:00,15.43,15.43,15.41,15.42,119044.0,11.2837,11.2837,11.2691,11.2764,119044.0
2021-10-08 14:00:00,15.42,15.44,15.42,15.44,104166.0,11.2764,11.291,11.2764,11.291,104166.0
2021-10-08 14:30:00,15.44,15.46,15.42,15.46,314914.0,11.291,11.3057,11.2764,11.3057,314914.0
2021-10-08 15:00:00,15.46,15.46,15.44,15.46,135686.0,11.3057,11.3057,11.291,11.3057,135686.0
2021-10-08 15:30:00,15.46,15.46,15.4,15.43,373403.0,11.3057,11.3057,11.2618,11.2837,373403.0
2021-10-11 09:30:00,15.39,15.44,15.36,15.43,320134.0,11.2545,11.291,11.2325,11.2837,320134.0
2021-10-11 10:00:00,15.43,15.46,15.41,15.43,210195.0,11.2837,11.3057,11.2691,11.2837,210195.0
2021-10-11 10:30:00,15.44,15.44,15.38,15.39,267732.0,11.291,11.291,11.2472,11.2545,267732.0
2021-10-11 11:00:00,15.39,15.41,15.39,15.4,186926.0,11.2545,11.2691,11.2545,11.2618,186926.0
2021-10-11 11:30:00,15.4,15.48,15.39,15.45,169402.0,11.2618,11.3203,11.2545,11.2983,169402.0
2021-10-11 12:00:00,15.46,15.46,15.41,15.41,189072.0,11.3057,11.3057,11.2691,11.2691,189072.0
2021-10-11 12:30:00,15.41,15.43,15.38,15.4,64575.0,11.2691,11.2837,11.2472,11.2618,64575.0
2021-10-11 13:00:00,15.39,15.39,15.33,15.34,159057.0,11.2545,11.2545,11.2106,11.2179,159057.0
2021-10-11 13:30:00,15.34,15.35,15.3,15.3,153260.0,11.2179,11.2252,11.1887,11.1887,153260.0
2021-10-11 14:00:00,15.31,15.32,15.28,15.29,311041.0,11.196,11.2033,11.174,11.1813,311041.0
2021-10-11 14:30:00,15.28,15.33,15.28,15.33,185588.0,11.174,11.2106,11.174,11.2106,185588.0
2021-10-11 15:00:00,15.33,15.33,15.3,15.31,160517.0,11.2106,11.2106,11.1887,11.196,160517.0
2021-10-11 15:30:00,15.3,15.32,15.26,15.27,420453.0,11.1887,11.2033,11.1594,11.1667,420453.0
2021-10-12 09:30:00,15.28,15.32,15.24,15.28,451642.0,11.174,11.2033,11.1448,11.174,451642.0
2021-10-12 10:00:00,15.28,15.3,15.22,15.26,488839.0,11.174,11.1887,11.1302,11.1594,488839.0
2021-10-12 10:30:00,15.26,15.31,15.24,15.29,384290.0,11.1594,11.196,11.1448,11.1813,384290.0
2021-10-12 11:00:00,15.29,15.32,15.28,15.31,351422.0,11.1813,11.2033,11.174,11.196,351422.0
2021-10-12 11:30:00,15.31,15.32,15.28,15.29,177780.0,11.196,11.2033,11.174,11.1813,177780.0
2021-10-12 12:00:00,15.29,15.31,15.28,15.29,129603.0,11.1813,11.196,11.174,11.1813,129603.0
2021-10-12 12:30:00,15.29,15.29,15.24,15.25,154438.0,11.1813,11.1813,11.1448,11.1521,154438.0
2021-10-12 13:00:00,15.25,15.25,15.23,15.25,100054.0,11.1521,11.1521,11.1375,11.1521,100054.0
2021-10-12 13:30:00,15.25,15.27,15.24,15.24,125783.0,11.1521,11.1667,11.1448,11.1448,125783.0
2021-10-12 14:00:00,15.25,15.28,15.24,15.26,165450.0,11.1521,11.174,11.1448,11.1594,165450.0
2021-10-12 14:30:00,15.26,15.26,15.23,15.24,119416.0,11.1594,11.1594,11.1375,11.1448,119416.0
2021-10-12 15:00:00,15.24,15.26,15.21,15.26,322665.0,11.1448,11.1594,11.1228,11.1594,322665.0
2021-10-12 15:30:00,15.25,15.26,15.22,15.24,543987.0,11.1521,11.1594,11.1302,11.1448,543987.0
2021-10-13 09:30:00,15.25,15.28,15.18,15.2,317420.0,11.1521,11.174,11.1009,11.1155,317420.0
2021-10-13 10:00:00,15.19,15.22,15.16,15.21,237595.0,11.1082,11.1302,11.0863,11.1228,237595.0
2021-10-13 10:30:00,15.22,15.23,15.19,15.19,330423.0,11.1302,11.1375,11.1082,11.1082,330423.0
2021-10-13 11:00:00,15.19,15.24,15.19,15.23,330983.0,11.1082,11.1448,11.1082,11.1375,330983.0
2021-10-13 11:30:00,15.23,15.24,15.19,15.23,134331.0,11.1375,11.1448,11.1082,11.1375,134331.0
2021-10-13 12:00:00,15.22,15.24,15.21,15.24,140244.0,11.1302,11.1448,11.1228,11.1448,140244.0
2021-10-13 12:30:00,15.24,15.24,15.2,15.23,158753.0,11.1448,11.1448,11.1155,11.1375,158753.0
2021-10-13 13:00:00,15.23,15.27,15.22,15.26,161801.0,11.1375,11.1667,11.1302,11.1594,161801.0
2021-10-13 13:30:00,15.26,15.28,15.25,15.25,139624.0,11.1594,11.174,11.1521,11.1521,139624.0
2021-10-13 14:00:00,15.26,15.29,15.25,15.25,152604.0,11.1594,11.1813,11.1521,11.1521,152604.0
2021-10-13 14:30:00,15.25,15.26,15.22,15.23,117163.0,11.1521,11.1594,11.1302,11.1375,117163.0
2021-10-13 15:00:00,15.23,15.24,15.21,15.23,273683.0,11.1375,11.1448,11.1228,11.1375,273683.0
2021-10-13 15:30:00,15.23,15.26,15.21,15.26,442355.0,11.1375,11.1594,11.1228,11.1594,442355.0
2021-10-14 09:30:00,15.46,15.48,15.4,15.43,359487.0,11.3057,11.3203,11.2618,11.2837,359487.0
2021-10-14 10:00:00,15.42,15.47,15.42,15.46,116079.0,11.2764,11.313,11.2764,11.3057,116079.0
2021-10-14 10:30:00,15.46,15.48,15.44,15.44,147410.0,11.3057,11.3203,11.291,11.291,147410.0
2021-10-14 11:00:00,15.44,15.44,15.4,15.43,88623.0,11.291,11.291,11.2618,11.2837,88623.0
2021-10-14 11:30:00,15.43,15.43,15.39,15.4,149455.0,11.2837,11.2837,11.2545,11.2618,149455.0
2021-10-14 12:00:00,15.39,15.4,15.36,15.36,182975.0,11.2545,11.2618,11.2325,11.2325,182975.0
2021-10-14 12:30:00,15.36,15.4,15.35,15.4,153874.0,11.2325,11.2618,11.2252,11.2618,153874.0
2021-10-14 13:00:00,15.4,15.4,15.38,15.4,115885.0,11.2618,11.2618,11.2472,11.2618,115885.0
2021-10-14 13:30:00,15.4,15.41,15.39,15.41,148935.0,11.2618,11.2691,11.2545,11.2691,148935.0
2021-10-14 14:00:00,15.41,15.41,15.39,15.41,145265.0,11.2691,11.2691,11.2545,11.2691,145265.0
2021-10-14 14:30:00,15.41,15.41,15.4,15.4,64706.0,11.2691,11.2691,11.2618,11.2618,64706.0
2021-10-14 15:00:00,15.4,15.41,15.39,15.41,113366.0,11.2618,11.2691,11.2545,11.2691,113366.0
2021-10-14 15:30:00,15.41,15.41,15.37,15.38,430531.0,11.2691,11.2691,11.2398,11.2472,430531.0
2021-10-15 09:30:00,15.37,15.43,15.36,15.43,281395.0,11.2398,11.2837,11.2325,11.2837,281395.0
2021-10-15 10:00:00,15.43,15.45,15.35,15.36,233971.0,11.2837,11.2983,11.2252,11.2325,233971.0
2021-10-15 10:30:00,15.36,15.41,15.35,15.39,168820.0,11.2325,11.2691,11.2252,11.2545,168820.0
2021-10-15 11:00:00,15.39,15.4,15.38,15.4,166643.0,11.2545,11.2618,11.2472,11.2618,166643.0
2021-10-15 11:30:00,15.4,15.41,15.36,15.37,214432.0,11.2618,11.2691,11.2325,11.2398,214432.0
2021-10-15 12:00:00,15.37,15.37,15.35,15.37,90850.0,11.2398,11.2398,11.2252,11.2398,90850.0
2021-10-15 12:30:00,15.37,15.38,15.35,15.37,220103.0,11.2398,11.2472,11.2252,11.2398,220103.0
2021-10-15 13:00:00,15.36,15.37,15.34,15.34,141059.0,11.2325,11.2398,11.2179,11.2179,141059.0
2021-10-15 13:30:00,15.35,15.36,15.34,15.35,99528.0,11.2252,11.2325,11.2179,11.2252,99528.0
2021-10-15 14:00:00,15.36,15.36,15.34,15.34,120534.0,11.2325,11.2325,11.2179,11.2179,120534.0
2021-10-15 14:30:00,15.34,15.35,15.32,15.34,138702.0,11.2179,11.2252,11.2033,11.2179,138702.0
2021-10-15 15:00:00,15.33,15.34,15.3,15.33,145627.0,11.2106,11.2179,11.1887,11.2106,145627.0
2021-10-15 15:30:00,15.32,15.33,15.31,15.31,487616.0,11.2033,11.2106,11.196,11.196,487616.0
2021-10-18 09:30:00,15.23,15.24,15.16,15.19,609541.0,11.1375,11.1448,11.0863,11.1082,609541.0
2021-10-18 10:00:00,15.19,15.21,15.15,15.16,338085.0,11.1082,11.1228,11.079,11.0863,338085.0
2021-10-18 10:30:00,15.16,15.17,15.13,15.14,190818.0,11.0863,11.0936,11.0643,11.0716,190818.0
2021-10-18 11:00:00,15.14,15.19,15.13,15.18,382068.0,11.0716,11.1082,11.0643,11.1009,382068.0
2021-10-18 11:30:00,15.18,15.2,15.16,15.17,267103.0,11.1009,11.1155,11.0863,11.0936,267103.0
2021-10-18 12:00:00,15.18,15.19,15.17,15.19,201796.0,11.1009,11.1082,11.0936,11.1082,201796.0
2021-10-18 12:30:00,15.19,15.19,15.17,15.18,205086.0,11.1082,11.1082,11.0936,11.1009,205086.0
2021-10-18 13:00:00,15.18,15.19,15.17,15.18,57076.0,11.1009,11.1082,11.0936,11.1009,57076.0
2021-10-18 13:30:00,15.18,15.19,15.17,15.19,139505.0,11.1009,11.1082,11.0936,11.1082,139505.0
2021-10-18 14:00:00,15.19,15.21,15.18,15.21,175995.0,11.1082,11.1228,11.1009,11.1228,175995.0
2021-10-18 14:30:00,15.21,15.25,15.2,15.24,426094.0,11.1228,11.1521,11.1155,11.1448,426094.0
2021-10-18 15:00:00,15.23,15.24,15.22,15.24,160817.0,11.1375,11.1448,11.1302,11.1448,160817.0
2021-10-18 15:30:00,15.24,15.27,15.22,15.26,607029.0,11.1448,11.1667,11.1302,11.1594,607029.0
2021-10-19 09:30:00,15.25,15.31,15.23,15.3,538719.0,11.1521,11.196,11.1375,11.1887,538719.0
2021-10-19 10:00:00,15.29,15.32,15.29,15.31,318991.0,11.1813,11.2033,11.1813,11.196,318991.0
2021-10-19 10:30:00,15.31,15.33,15.28,15.33,175671.0,11.196,11.2106,11.174,11.2106,175671.0
2021-10-19 11:00:00,15.32,15.33,15.3,15.32,190205.0,11.2033,11.2106,11.1887,11.2033,190205.0
2021-10-19 11:30:00,15.32,15.33,15.29,15.32,227383.0,11.2033,11.2106,11.1813,11.2033,227383.0
2021-10-19 12:00:00,15.32,15.32,15.29,15.29,98464.0,11.2033,11.2033,11.1813,11.1813,98464.0
2021-10-19 12:30:00,15.3,15.32,15.29,15.32,89985.0,11.1887,11.2033,11.1813,11.2033,89985.0
2021-10-19 13:00:00,15.31,15.32,15.29,15.29,92560.0,11.196,11.2033,11.1813,11.1813,92560.0
2021-10-19 13:30:00,15.29,15.29,15.28,15.28,73715.0,11.1813,11.1813,11.174,11.174,73715.0
2021-10-19 14:00:00,15.28,15.29,15.26,15.28,144176.0,11.174,11.1813,11.1594,11.174,144176.0
2021-10-19 14:30:00,15.28,15.31,15.25,15.31,142883.0,11.174,11.196,11.1521,11.196,142883.0
2021-10-19 15:00:00,15.31,15.33,15.3,15.32,131061.0,11.196,11.2106,11.1887,11.2033,131061.0
2021-10-19 15:30:00,15.32,15.32,15.3,15.32,236712.0,11.2033,11.2033,11.1887,11.2033,236712.0
2021-10-20 09:30:00,15.5,15.59,15.47,15.57,612754.0,11.3349,11.4007,11.313,11.3861,612754.0
2021-10-20 10:00:00,15.57,15.67,15.55,15.66,368218.0,11.3861,11.4592,11.3715,11.4519,368218.0
2021-10-20 10:30:00,15.66,15.69,15.65,15.69,293066.0,11.4519,11.4739,11.4446,11.4739,293066.0
2021-10-20 11:00:00,15.69,15.74,15.68,15.71,243361.0,11.4739,11.5104,11.4665,11.4885,243361.0
2021-10-20 11:30:00,15.72,15.72,15.67,15.68,285131.0,11.4958,11.4958,11.4592,11.4665,285131.0
2021-10-20 12:00:00,15.69,15.71,15.68,15.71,137688.0,11.4739,11.4885,11.4665,11.4885,137688.0
2021-10-20 12:30:00,15.71,15.72,15.7,15.71,40977.0,11.4885,11.4958,11.4812,11.4885,40977.0
2021-10-20 13:00:00,15.71,15.71,15.67,15.69,119217.0,11.4885,11.4885,11.4592,11.4739,119217.0
2021-10-20 13:30:00,15.68,15.69,15.65,15.66,83015.0,11.4665,11.4739,11.4446,11.4519,83015.0
2021-10-20 14:00:00,15.66,15.67,15.65,15.66,77410.0,11.4519,11.4592,11.4446,11.4519,77410.0
2021-10-20 14:30:00,15.65,15.67,15.64,15.66,152703.0,11.4446,11.4592,11.4373,11.4519,152703.0
2021-10-20 15:00:00,15.66,15.67,15.63,15.64,128427.0,11.4519,11.4592,11.43,11.4373,128427.0
2021-10-20 15:30:00,15.64,15.66,15.63,15.66,399732.0,11.4373,11.4519,11.43,11.4519,399732.0
2021-10-21 09:30:00,15.55,15.59,15.52,15.54,441341.0,11.3715,11.4007,11.3495,11.3642,441341.0
2021-10-21 10:00:00,15.54,15.64,15.51,15.61,1455527.0,11.3642,11.4373,11.3422,11.4154,1455527.0
2021-10-21 10:30:00,15.61,15.62,15.56,15.57,272276.0,11.4154,11.4227,11.3788,11.3861,272276.0
2021-10-21 11:00:00,15.56,15.57,15.53,15.54,308084.0,11.3788,11.3861,11.3568,11.3642,308084.0
2021-10-21 11:30:00,15.54,15.54,15.5,15.5,266502.0,11.3642,11.3642,11.3349,11.3349,266502.0
2021-10-21 12:00:00,15.51,15.51,15.47,15.49,290212.0,11.3422,11.3422,11.313,11.3276,290212.0
2021-10-21 12:30:00,15.48,15.5,15.48,15.49,180201.0,11.3203,11.3349,11.3203,11.3276,180201.0
2021-10-21 13:00:00,15.48,15.5,15.47,15.48,105991.0,11.3203,11.3349,11.313,11.3203,105991.0
2021-10-21 13:30:00,15.49,15.49,15.44,15.44,123938.0,11.3276,11.3276,11.291,11.291,123938.0
2021-10-21 14:00:00,15.45,15.47,15.44,15.46,173589.0,11.2983,11.313,11.291,11.3057,173589.0
2021-10-21 14:30:00,15.46,15.47,15.44,15.46,104539.0,11.3057,11.313,11.291,11.3057,104539.0
2021-10-21 15:00:00,15.47,15.49,15.46,15.49,349093.0,11.313,11.3276,11.3057,11.3276,349093.0
2021-10-21 15:30:00,15.49,15.51,15.47,15.51,726233.0,11.3276,11.3422,11.313,11.3422,726233.0
2021-10-22 09:30:00,15.41,15.51,15.41,15.5,612505.0,11.2691,11.3422,11.2691,11.3349,612505.0
2021-10-22 10:00:00,15.49,15.57,15.46,15.57,578917.0,11.3276,11.3861,11.3057,11.3861,578917.0
2021-10-22 10:30:00,15.56,15.58,15.52,15.54,350511.0,11.3788,11.3934,11.3495,11.3642,350511.0
2021-10-22 11:00:00,15.53,15.57,15.48,15.51,168530.0,11.3568,11.3861,11.3203,11.3422,168530.0
2021-10-22 11:30:00,15.5,15.5,15.44,15.46,139221.0,11.3349,11.3349,11.291,11.3057,139221.0
2021-10-22 12:00:00,15.45,15.47,15.44,15.46,123520.0,11.2983,11.313,11.291,11.3057,123520.0
2021-10-22 12:30:00,15.46,15.5,15.46,15.47,121044.0,11.3057,11.3349,11.3057,11.313,121044.0
2021-10-22 13:00:00,15.46,15.48,15.45,15.46,134607.0,11.3057,11.3203,11.2983,11.3057,134607.0
2021-10-22 13:30:00,15.46,15.48,15.44,15.44,122921.0,11.3057,11.3203,11.291,11.291,122921.0
2021-10-22 14:00:00,15.44,15.49,15.44,15.49,154142.0,11.291,11.3276,11.291,11.3276,154142.0
2021-10-22 14:30:00,15.49,15.5,15.46,15.48,132655.0,11.3276,11.3349,11.3057,11.3203,132655.0
2021-10-22 15:00:00,15.48,15.48,15.45,15.46,173366.0,11.3203,11.3203,11.2983,11.3057,173366.0
2021-10-22 15:30:00,15.46,15.49,15.46,15.48,336894.0,11.3057,11.3276,11.3057,11.3203,336894.0
2021-10-25 09:30:00,15.59,15.6,15.5,15.52,487988.0,11.4007,11.408,11.3349,11.3495,487988.0
2021-10-25 10:00:00,15.52,15.53,15.49,15.5,188389.0,11.3495,11.3568,11.3276,11.3349,188389.0
2021-10-25 10:30:00,15.5,15.5,15.45,15.47,227544.0,11.3349,11.3349,11.2983,11.313,227544.0
2021-10-25 11:00:00,15.46,15.48,15.45,15.48,165668.0,11.3057,11.3203,11.2983,11.3203,165668.0
2021-10-25 11:30:00,15.48,15.48,15.46,15.46,72213.0,11.3203,11.3203,11.3057,11.3057,72213.0
2021-10-25 12:00:00,15.46,15.47,15.45,15.46,103651.0,11.3057,11.313,11.2983,11.3057,103651.0
2021-10-25 12:30:00,15.45,15.46,15.44,15.45,124597.0,11.2983,11.3057,11.291,11.2983,124597.0
2021-10-25 13:00:00,15.45,15.48,15.44,15.48,97083.0,11.2983,11.3203,11.291,11.3203,97083.0
2021-10-25 13:30:00,15.48,15.49,15.47,15.48,60167.0,11.3203,11.3276,11.313,11.3203,60167.0
2021-10-25 14:00:00,15.49,15.51,15.48,15.51,97905.0,11.3276,11.3422,11.3203,11.3422,97905.0
2021-10-25 14:30:00,15.51,15.51,15.48,15.5,94057.0,11.3422,11.3422,11.3203,11.3349,94057.0
2021-10-25 15:00:00,15.5,15.5,15.48,15.5,132679.0,11.3349,11.3349,11.3203,11.3349,132679.0
2021-10-25 15:30:00,15.49,15.51,15.48,15.5,457042.0,11.3276,11.3422,11.3203,11.3349,457042.0
2021-10-26 09:30:00,15.73,15.8,15.7,15.78,544811.0,11.5031,11.5543,11.4812,11.5397,544811.0
2021-10-26 10:00:00,15.78,15.82,15.76,15.76,349357.0,11.5397,11.5689,11.525,11.525,349357.0
2021-10-26 10:30:00,15.75,15.75,15.7,15.72,220127.0,11.5177,11.5177,11.4812,11.4958,220127.0
2021-10-26 11:00:00,15.73,15.73,15.69,15.73,175404.0,11.5031,11.5031,11.4739,11.5031,175404.0
2021-10-26 11:30:00,15.73,15.74,15.68,15.69,225589.0,11.5031,11.5104,11.4665,11.4739,225589.0
2021-10-26 12:00:00,15.69,15.69,15.65,15.66,209059.0,11.4739,11.4739,11.4446,11.4519,209059.0
2021-10-26 12:30:00,15.66,15.7,15.65,15.7,166773.0,11.4519,11.4812,11.4446,11.4812,166773.0
2021-10-26 13:00:00,15.7,15.7,15.67,15.68,77301.0,11.4812,11.4812,11.4592,11.4665,77301.0
2021-10-26 13:30:00,15.68,15.7,15.68,15.68,99513.0,11.4665,11.4812,11.4665,11.4665,99513.0
2021-10-26 14:00:00,15.68,15.69,15.67,15.68,90563.0,11.4665,11.4739,11.4592,11.4665,90563.0
2021-10-26 14:30:00,15.68,15.69,15.67,15.68,69082.0,11.4665,11.4739,11.4592,11.4665,69082.0
2021-10-26 15:00:00,15.68,15.68,15.66,15.66,88788.0,11.4665,11.4665,11.4519,11.4519,88788.0
2021-10-26 15:30:00,15.66,15.67,15.64,15.66,818753.0,11.4519,11.4592,11.4373,11.4519,818753.0
2021-10-27 09:30:00,15.63,15.65,15.6,15.64,406364.0,11.43,11.4446,11.408,11.4373,406364.0
2021-10-27 10:00:00,15.65,15.68,15.63,15.67,391361.0,11.4446,11.4665,11.43,11.4592,391361.0
2021-10-27 10:30:00,15.66,15.68,15.61,15.64,311534.0,11.4519,11.4665,11.4154,11.4373,311534.0
2021-10-27 11:00:00,15.63,15.66,15.59,15.61,193637.0,11.43,11.4519,11.4007,11.4154,193637.0
2021-10-27 11:30:00,15.61,15.61,15.57,15.58,116488.0,11.4154,11.4154,11.3861,11.3934,116488.0
2021-10-27 12:00:00,15.57,15.6,15.57,15.6,113195.0,11.3861,11.408,11.3861,11.408,113195.0
2021-10-27 12:30:00,15.6,15.6,15.53,15.54,295345.0,11.408,11.408,11.3568,11.3642,295345.0
2021-10-27 13:00:00,15.54,15.56,15.53,15.56,76313.0,11.3642,11.3788,11.3568,11.3788,76313.0
2021-10-27 13:30:00,15.55,15.58,15.54,15.57,121459.0,11.3715,11.3934,11.3642,11.3861,121459.0
2021-10-27 14:00:00,15.58,15.61,15.57,15.61,196610.0,11.3934,11.4154,11.3861,11.4154,196610.0
2021-10-27 14:30:00,15.61,15.64,15.59,15.64,624460.0,11.4154,11.4373,11.4007,11.4373,624460.0
2021-10-27 15:00:00,15.64,15.64,15.59,15.6,333341.0,11.4373,11.4373,11.4007,11.408,333341.0
2021-10-27 15:30:00,15.6,15.61,15.56,15.57,234000.0,11.408,11.4154,11.3788,11.3861,234000.0
2021-10-28 09:30:00,15.36,15.42,15.36,15.4,562769.0,11.2325,11.2764,11.2325,11.2618,562769.0
2021-10-28 10:00:00,15.4,15.42,15.37,15.4,424472.0,11.2618,11.2764,11.2398,11.2618,424472.0
2021-10-28 10:30:00,15.41,15.41,15.33,15.34,310272.0,11.2691,11.2691,11.2106,11.2179,310272.0
2021-10-28 11:00:00,15.34,15.34,15.26,15.29,345063.0,11.2179,11.2179,11.1594,11.1813,345063.0
2021-10-28 11:30:00,15.29,15.29,15.21,15.22,518465.0,11.1813,11.1813,11.1228,11.1302,518465.0
2021-10-28 12:00:00,15.21,15.22,15.16,15.18,378573.0,11.1228,11.1302,11.0863,11.1009,378573.0
2021-10-28 12:30:00,15.19,15.19,15.14,15.15,200920.0,11.1082,11.1082,11.0716,11.079,200920.0
2021-10-28 13:00:00,15.15,15.17,15.13,15.17,171544.0,11.079,11.0936,11.0643,11.0936,171544.0
2021-10-28 13:30:00,15.17,15.22,15.16,15.21,297728.0,11.0936,11.1302,11.0863,11.1228,297728.0
2021-10-28 14:00:00,15.21,15.25,15.21,15.24,268664.0,11.1228,11.1521,11.1228,11.1448,268664.0
2021-10-28 14:30:00,15.24,15.25,15.2,15.21,252176.0,11.1448,11.1521,11.1155,11.1228,252176.0
2021-10-28 15:00:00,15.2,15.21,15.17,15.2,263661.0,11.1155,11.1228,11.0936,11.1155,263661.0
2021-10-28 15:30:00,15.2,15.25,15.19,15.24,568531.0,11.1155,11.1521,11.1082,11.1448,568531.0
2021-10-29 09:30:00,15.08,15.12,15.06,15.06,796084.0,11.0278,11.057,11.0131,11.0131,796084.0
2021-10-29 10:00:00,15.07,15.07,15.03,15.04,436838.0,11.0205,11.0205,10.9912,10.9985,436838.0
2021-10-29 10:30:00,15.04,15.05,14.99,15.0,597261.0,10.9985,11.0058,10.962,10.9693,597261.0
2021-10-29 11:00:00,15.0,15.02,14.97,14.99,553646.0,10.9693,10.9839,10.9473,10.962,553646.0
2021-10-29 11:30:00,14.98,15.02,14.98,15.0,272065.0,10.9546,10.9839,10.9546,10.9693,272065.0
2021-10-29 12:00:00,15.0,15.0,14.98,15.0,230991.0,10.9693,10.9693,10.9546,10.9693,230991.0
2021-10-29 12:30:00,15.0,15.0,14.96,14.97,243821.0,10.9693,10.9693,10.94,10.9473,243821.0
2021-10-29 13:00:00,14.96,14.97,14.95,14.96,318865.0,10.94,10.9473,10.9327,10.94,318865.0
2021-10-29 13:30:00,14.96,14.99,14.96,14.99,184589.0,10.94,10.962,10.94,10.962,184589.0
2021-10-29 14:00:00,14.99,15.0,14.98,15.0,171760.0,10.962,10.9693,10.9546,10.9693,171760.0
2021-10-29 14:30:00,15.0,15.0,14.96,14.96,324247.0,10.9693,10.9693,10.94,10.94,324247.0
2021-10-29 15:00:00,14.96,14.97,14.93,14.95,265457.0,10.94,10.9473,10.9181,10.9327,265457.0
2021-10-29 15:30:00,14.95,14.99,14.95,14.95,618420.0,10.9327,10.962,10.9327,10.9327,618420.0
2021-11-01 09:30:00,15.0,15.15,15.0,15.13,947731.0,10.9693,11.079,10.9693,11.0643,947731.0
2021-11-01 10:00:00,15.13,15.14,15.08,15.09,238337.0,11.0643,11.0716,11.0278,11.0351,238337.0
2021-11-01 10:30:00,15.09,15.14,15.07,15.13,345452.0,11.0351,11.0716,11.0205,11.0643,345452.0
2021-11-01 11:00:00,15.13,15.18,15.12,15.17,277361.0,11.0643,11.1009,11.057,11.0936,277361.0
2021-11-01 11:30:00,15.17,15.19,15.15,15.16,226449.0,11.0936,11.1082,11.079,11.0863,226449.0
2021-11-01 12:00:00,15.16,15.18,15.15,15.15,290717.0,11.0863,11.1009,11.079,11.079,290717.0
2021-11-01 12:30:00,15.16,15.19,15.14,15.19,269627.0,11.0863,11.1082,11.0716,11.1082,269627.0
2021-11-01 13:00:00,15.19,15.21,15.18,15.2,172589.0,11.1082,11.1228,11.1009,11.1155,172589.0
2021-11-01 13:30:00,15.2,15.2,15.16,15.17,213719.0,11.1155,11.1155,11.0863,11.0936,213719.0
2021-11-01 14:00:00,15.17,15.18,15.15,15.18,165421.0,11.0936,11.1009,11.079,11.1009,165421.0
2021-11-01 14:30:00,15.18,15.2,15.17,15.19,216326.0,11.1009,11.1155,11.0936,11.1082,216326.0
2021-11-01 15:00:00,15.19,15.2,15.18,15.2,147540.0,11.1082,11.1155,11.1009,11.1155,147540.0
2021-11-01 15:30:00,15.2,15.21,15.18,15.2,505748.0,11.1155,11.1228,11.1009,11.1155,505748.0
2021-11-02 09:30:00,15.2,15.2,15.04,15.04,1031580.0,11.1155,11.1155,10.9985,10.9985,1031580.0
2021-11-02 10:00:00,15.04,15.05,14.98,14.99,296971.0,10.9985,11.0058,10.9546,10.962,296971.0
2021-11-02 10:30:00,14.98,15.02,14.97,15.0,368434.0,10.9546,10.9839,10.9473,10.9693,368434.0
2021-11-02 11:00:00,15.01,15.03,14.97,15.0,437438.0,10.9766,10.9912,10.9473,10.9693,437438.0
2021-11-02 11:30:00,15.0,15.0,14.96,14.96,269430.0,10.9693,10.9693,10.94,10.94,269430.0
2021-11-02 12:00:00,14.97,15.0,14.92,14.98,1658665.0,10.9473,10.9693,10.9108,10.9546,1658665.0
2021-11-02 12:30:00,14.98,14.99,14.94,14.99,551912.0,10.9546,10.962,10.9254,10.962,551912.0
2021-11-02 13:00:00,14.99,14.99,14.92,14.95,513531.0,10.962,10.962,10.9108,10.9327,513531.0
2021-11-02 13:30:00,14.95,14.96,14.93,14.96,164697.0,10.9327,10.94,10.9181,10.94,164697.0
2021-11-02 14:00:00,14.96,14.99,14.94,14.98,228854.0,10.94,10.962,10.9254,10.9546,228854.0
2021-11-02 14:30:00,14.99,15.0,14.98,15.0,183033.0,10.962,10.9693,10.9546,10.9693,183033.0
2021-11-02 15:00:00,15.0,15.0,14.98,14.99,299954.0,10.9693,10.9693,10.9546,10.962,299954.0
2021-11-02 15:30:00,15.0,15.01,14.99,15.0,445796.0,10.9693,10.9766,10.962,10.9693,445796.0
2021-11-03 09:30:00,14.75,14.8,14.72,14.77,908634.0,10.7864,10.823,10.7645,10.8011,908634.0
2021-11-03 10:00:00,14.77,14.83,14.75,14.82,649835.0,10.8011,10.845,10.7864,10.8376,649835.0
2021-11-03 10:30:00,14.82,14.85,14.79,14.84,982117.0,10.8376,10.8596,10.8157,10.8523,982117.0
2021-11-03 11:00:00,14.84,14.86,14.82,14.83,563899.0,10.8523,10.8669,10.8376,10.845,563899.0
2021-11-03 11:30:00,14.83,14.84,14.8,14.81,273216.0,10.845,10.8523,10.823,10.8303,273216.0
2021-11-03 12:00:00,14.8,14.82,14.79,14.82,410792.0,10.823,10.8376,10.8157,10.8376,410792.0
2021-11-03 12:30:00,14.81,14.87,14.8,14.87,311109.0,10.8303,10.8742,10.823,10.8742,311109.0
2021-11-03 13:00:00,14.87,14.88,14.86,14.88,192338.0,10.8742,10.8815,10.8669,10.8815,192338.0
2021-11-03 13:30:00,14.88,14.88,14.85,14.88,224962.0,10.8815,10.8815,10.8596,10.8815,224962.0
2021-11-03 14:00:00,14.87,14.94,14.86,14.92,301900.0,10.8742,10.9254,10.8669,10.9108,301900.0
2021-11-03 14:30:00,14.91,14.93,14.89,14.91,532291.0,10.9035,10.9181,10.8888,10.9035,532291.0
2021-11-03 15:00:00,14.91,14.91,14.88,14.89,310329.0,10.9035,10.9035,10.8815,10.8888,310329.0
2021-11-03 15:30:00,14.89,14.89,14.85,14.85,726505.0,10.8888,10.8888,10.8596,10.8596,726505.0
2021-11-04 09:30:00,14.89,14.9,14.8,14.86,734084.0,10.8888,10.8961,10.823,10.8669,734084.0
2021-11-04 10:00:00,14.86,14.88,14.81,14.81,452535.0,10.8669,10.8815,10.8303,10.8303,452535.0
2021-11-04 10:30:00,14.81,14.83,14.75,14.79,864566.0,10.8303,10.845,10.7864,10.8157,864566.0
2021-11-04 11:00:00,14.78,14.79,14.7,14.71,801351.0,10.8084,10.8157,10.7499,10.7572,801351.0
2021-11-04 11:30:00,14.71,15.2,14.67,15.2,5753944.0,10.7572,11.1155,10.7279,11.1155,5753944.0
2021-11-04 12:00:00,15.2,15.34,15.01,15.12,2798975.0,11.1155,11.2179,10.9766,11.057,2798975.0
2021-11-04 12:30:00,15.13,15.14,15.05,15.11,658953.0,11.0643,11.0716,11.0058,11.0497,658953.0
2021-11-04 13:00:00,15.11,15.12,15.08,15.1,140616.0,11.0497,11.057,11.0278,11.0424,140616.0
2021-11-04 13:30:00,15.1,15.11,15.01,15.04,309915.0,11.0424,11.0497,10.9766,10.9985,309915.0
2021-11-04 14:00:00,15.04,15.05,15.01,15.01,191787.0,10.9985,11.0058,10.9766,10.9766,191787.0
2021-11-04 14:30:00,15.02,15.04,15.01,15.03,179326.0,10.9839,10.9985,10.9766,10.9912,179326.0
2021-11-04 15:00:00,15.03,15.06,15.02,15.04,272493.0,10.9912,11.0131,10.9839,10.9985,272493.0
2021-11-04 15:30:00,15.04,15.09,15.03,15.08,641251.0,10.9985,11.0351,10.9912,11.0278,641251.0
2021-11-05 09:30:00,15.09,15.23,15.08,15.2,824187.0,11.0351,11.1375,11.0278,11.1155,824187.0
2021-11-05 10:00:00,15.19,15.24,15.18,15.23,441693.0,11.1082,11.1448,11.1009,11.1375,441693.0
2021-11-05 10:30:00,15.23,15.3,15.21,15.29,538545.0,11.1375,11.1887,11.1228,11.1813,538545.0
2021-11-05 11:00:00,15.29,15.33,15.28,15.31,283159.0,11.1813,11.2106,11.174,11.196,283159.0
2021-11-05 11:30:00,15.31,15.35,15.25,15.25,445992.0,11.196,11.2252,11.1521,11.1521,445992.0
2021-11-05 12:00:00,15.25,15.26,15.19,15.25,383767.0,11.1521,11.1594,11.1082,11.1521,383767.0
2021-11-05 12:30:00,15.24,15.26,15.22,15.23,302874.0,11.1448,11.1594,11.1302,11.1375,302874.0
2021-11-05 13:00:00,15.23,15.25,15.19,15.2,168348.0,11.1375,11.1521,11.1082,11.1155,168348.0
2021-11-05 13:30:00,15.2,15.21,15.19,15.21,155866.0,11.1155,11.1228,11.1082,11.1228,155866.0
2021-11-05 14:00:00,15.2,15.22,15.19,15.21,167527.0,11.1155,11.1302,11.1082,11.1228,167527.0
2021-11-05 14:30:00,15.21,15.21,15.15,15.17,209338.0,11.1228,11.1228,11.079,11.0936,209338.0
2021-11-05 15:00:00,15.18,15.19,15.15,15.18,383332.0,11.1009,11.1082,11.079,11.1009,383332.0
2021-11-05 15:30:00,15.18,15.2,15.15,15.16,556249.0,11.1009,11.1155,11.079,11.0863,556249.0
2021-11-08 09:30:00,15.26,15.32,15.25,15.29,480831.0,11.1594,11.2033,11.1521,11.1813,480831.0
2021-11-08 10:00:00,15.29,15.31,15.27,15.3,308381.0,11.1813,11.196,11.1667,11.1887,308381.0
2021-11-08 10:30:00,15.29,15.31,15.25,15.27,263162.0,11.1813,11.196,11.1521,11.1667,263162.0
2021-11-08 11:00:00,15.27,15.28,15.23,15.27,318454.0,11.1667,11.174,11.1375,11.1667,318454.0
2021-11-08 11:30:00,15.27,15.28,15.24,15.26,265702.0,11.1667,11.174,11.1448,11.1594,265702.0
2021-11-08 12:00:00,15.26,15.26,15.22,15.26,233432.0,11.1594,11.1594,11.1302,11.1594,233432.0
2021-11-08 12:30:00,15.27,15.27,15.23,15.23,127509.0,11.1667,11.1667,11.1375,11.1375,127509.0
2021-11-08 13:00:00,15.23,15.26,15.22,15.26,138963.0,11.1375,11.1594,11.1302,11.1594,138963.0
2021-11-08 13:30:00,15.26,15.29,15.24,15.26,217187.0,11.1594,11.1813,11.1448,11.1594,217187.0
2021-11-08 14:00:00,15.25,15.26,15.21,15.23,207087.0,11.1521,11.1594,11.1228,11.1375,207087.0
2021-11-08 14:30:00,15.22,15.26,15.22,15.26,171879.0,11.1302,11.1594,11.1302,11.1594,171879.0
2021-11-08 15:00:00,15.25,15.28,15.24,15.26,253929.0,11.1521,11.174,11.1448,11.1594,253929.0
2021-11-08 15:30:00,15.26,15.32,15.26,15.3,509172.0,11.1594,11.2033,11.1594,11.1887,509172.0
2021-11-09 09:30:00,15.51,15.51,15.42,15.43,736654.0,11.3422,11.3422,11.2764,11.2837,736654.0
2021-11-09 10:00:00,15.43,15.44,15.34,15.36,282114.0,11.2837,11.291,11.2179,11.2325,282114.0
2021-11-09 10:30:00,15.37,15.43,15.36,15.42,449319.0,11.2398,11.2837,11.2325,11.2764,449319.0
2021-11-09 11:00:00,15.41,15.41,15.33,15.34,308223.0,11.2691,11.2691,11.2106,11.2179,308223.0
2021-11-09 11:30:00,15.35,15.36,15.32,15.36,173632.0,11.2252,11.2325,11.2033,11.2325,173632.0
2021-11-09 12:00:00,15.35,15.37,15.34,15.35,134864.0,11.2252,11.2398,11.2179,11.2252,134864.0
2021-11-09 12:30:00,15.36,15.37,15.32,15.32,359439.0,11.2325,11.2398,11.2033,11.2033,359439.0
2021-11-09 13:00:00,15.32,15.35,15.31,15.34,259144.0,11.2033,11.2252,11.196,11.2179,259144.0
2021-11-09 13:30:00,15.34,15.35,15.32,15.33,146649.0,11.2179,11.2252,11.2033,11.2106,146649.0
2021-11-09 14:00:00,15.33,15.36,15.32,15.36,184035.0,11.2106,11.2325,11.2033,11.2325,184035.0
2021-11-09 14:30:00,15.35,15.38,15.35,15.38,178653.0,11.2252,11.2472,11.2252,11.2472,178653.0
2021-11-09 15:00:00,15.38,15.38,15.35,15.37,154271.0,11.2472,11.2472,11.2252,11.2398,154271.0
2021-11-09 15:30:00,15.37,15.39,15.34,15.38,514618.0,11.2398,11.2545,11.2179,11.2472,514618.0
2021-11-10 09:30:00,15.34,15.39,15.34,15.38,428355.0,11.2179,11.2545,11.2179,11.2472,428355.0
2021-11-10 10:00:00,15.38,15.39,15.31,15.33,244783.0,11.2472,11.2545,11.196,11.2106,244783.0
2021-11-10 10:30:00,15.32,15.33,15.27,15.28,282610.0,11.2033,11.2106,11.1667,11.174,282610.0
2021-11-10 11:00:00,15.29,15.33,15.28,15.31,297414.0,11.1813,11.2106,11.174,11.196,297414.0
2021-11-10 11:30:00,15.31,15.35,15.3,15.32,447021.0,11.196,11.2252,11.1887,11.2033,447021.0
2021-11-10 12:00:00,15.32,15.33,15.26,15.28,345054.0,11.2033,11.2106,11.1594,11.174,345054.0
2021-11-10 12:30:00,15.28,15.29,15.24,15.28,281879.0,11.174,11.1813,11.1448,11.174,281879.0
2021-11-10 13:00:00,15.28,15.29,15.26,15.28,204947.0,11.174,11.1813,11.1594,11.174,204947.0
2021-11-10 13:30:00,15.28,15.28,15.25,15.26,153812.0,11.174,11.174,11.1521,11.1594,153812.0
2021-11-10 14:00:00,15.27,15.27,15.24,15.25,176745.0,11.1667,11.1667,11.1448,11.1521,176745.0
2021-11-10 14:30:00,15.26,15.26,15.22,15.25,319404.0,11.1594,11.1594,11.1302,11.1521,319404.0
2021-11-10 15:00:00,15.25,15.26,15.23,15.24,253373.0,11.1521,11.1594,11.1375,11.1448,253373.0
2021-11-10 15:30:00,15.24,15.26,15.23,15.26,544455.0,11.1448,11.1594,11.1375,11.1594,544455.0
2021-11-11 09:30:00,15.44,15.47,15.41,15.46,413254.0,11.291,11.313,11.2691,11.3057,413254.0
2021-11-11 10:00:00,15.47,15.54,15.47,15.53,294195.0,11.313,11.3642,11.313,11.3568,294195.0
2021-11-11 10:30:00,15.53,15.54,15.47,15.49,172088.0,11.3568,11.3642,11.313,11.3276,172088.0
2021-11-11 11:00:00,15.49,15.51,15.47,15.48,222225.0,11.3276,11.3422,11.313,11.3203,222225.0
2021-11-11 11:30:00,15.48,15.48,15.43,15.44,160970.0,11.3203,11.3203,11.2837,11.291,160970.0
2021-11-11 12:00:00,15.44,15.45,15.42,15.45,156102.0,11.291,11.2983,11.2764,11.2983,156102.0
2021-11-11 12:30:00,15.45,15.49,15.44,15.49,124444.0,11.2983,11.3276,11.291,11.3276,124444.0
2021-11-11 13:00:00,15.49,15.49,15.47,15.48,173401.0,11.3276,11.3276,11.313,11.3203,173401.0
2021-11-11 13:30:00,15.47,15.48,15.47,15.48,57728.0,11.313,11.3203,11.313,11.3203,57728.0
2021-11-11 14:00:00,15.47,15.5,15.46,15.5,422656.0,11.313,11.3349,11.3057,11.3349,422656.0
2021-11-11 14:30:00,15.5,15.51,15.47,15.49,175864.0,11.3349,11.3422,11.313,11.3276,175864.0
2021-11-11 15:00:00,15.49,15.49,15.44,15.46,239914.0,11.3276,11.3276,11.291,11.3057,239914.0
2021-11-11 15:30:00,15.46,15.48,15.45,15.45,660444.0,11.3057,11.3203,11.2983,11.2983,660444.0
2021-11-12 09:30:00,15.51,15.51,15.44,15.49,936051.0,11.3422,11.3422,11.291,11.3276,936051.0
2021-11-12 10:00:00,15.49,15.53,15.48,15.49,532036.0,11.3276,11.3568,11.3203,11.3276,532036.0
2021-11-12 10:30:00,15.5,15.51,15.45,15.48,242257.0,11.3349,11.3422,11.2983,11.3203,242257.0
2021-11-12 11:00:00,15.47,15.51,15.47,15.5,366070.0,11.313,11.3422,11.313,11.3349,366070.0
2021-11-12 11:30:00,15.5,15.51,15.43,15.46,286646.0,11.3349,11.3422,11.2837,11.3057,286646.0
2021-11-12 12:00:00,15.46,15.48,15.46,15.47,161694.0,11.3057,11.3203,11.3057,11.313,161694.0
2021-11-12 12:30:00,15.47,15.49,15.46,15.47,147745.0,11.313,11.3276,11.3057,11.313,147745.0
2021-11-12 13:00:00,15.48,15.48,15.46,15.48,134526.0,11.3203,11.3203,11.3057,11.3203,134526.0
2021-11-12 13:30:00,15.48,15.48,15.46,15.48,112681.0,11.3203,11.3203,11.3057,11.3203,112681.0
2021-11-12 14:00:00,15.48,15.48,15.45,15.46,190424.0,11.3203,11.3203,11.2983,11.3057,190424.0
2021-11-12 14:30:00,15.46,15.47,15.45,15.47,257775.0,11.3057,11.313,11.2983,11.313,257775.0
2021-11-12 15:00:00,15.47,15.49,15.47,15.48,306209.0,11.313,11.3276,11.313,11.3203,306209.0
2021-11-12 15:30:00,15.48,15.49,15.46,15.46,545888.0,11.3203,11.3276,11.3057,11.3057,545888.0
2021-11-15 09:30:00,15.33,15.37,15.29,15.32,493729.0,11.2106,11.2398,11.1813,11.2033,493729.0
2021-11-15 10:00:00,15.32,15.36,15.27,15.35,314196.0,11.2033,11.2325,11.1667,11.2252,314196.0
2021-11-15 10:30:00,15.34,15.36,15.32,15.33,197919.0,11.2179,11.2325,11.2033,11.2106,197919.0
2021-11-15 11:00:00,15.34,15.35,15.32,15.34,259956.0,11.2179,11.2252,11.2033,11.2179,259956.0
2021-11-15 11:30:00,15.34,15.37,15.29,15.31,245118.0,11.2179,11.2398,11.1813,11.196,245118.0
2021-11-15 12:00:00,15.31,15.33,15.29,15.29,272925.0,11.196,11.2106,11.1813,11.1813,272925.0
2021-11-15 12:30:00,15.3,15.34,15.29,15.33,164630.0,11.1887,11.2179,11.1813,11.2106,164630.0
2021-11-15 13:00:00,15.34,15.36,15.33,15.36,93490.0,11.2179,11.2325,11.2106,11.2325,93490.0
2021-11-15 13:30:00,15.36,15.38,15.35,15.38,80331.0,11.2325,11.2472,11.2252,11.2472,80331.0
2021-11-15 14:00:00,15.38,15.4,15.37,15.4,98517.0,11.2472,11.2618,11.2398,11.2618,98517.0
2021-11-15 14:30:00,15.39,15.41,15.38,15.39,157186.0,11.2545,11.2691,11.2472,11.2545,157186.0
2021-11-15 15:00:00,15.39,15.4,15.38,15.39,141147.0,11.2545,11.2618,11.2472,11.2545,141147.0
2021-11-15 15:30:00,15.39,15.39,15.35,15.37,433325.0,11.2545,11.2545,11.2252,11.2398,433325.0
2021-11-16 09:30:00,16.32,16.34,16.21,16.23,905116.0,11.9346,11.9492,11.8541,11.8687,905116.0
2021-11-16 10:00:00,16.23,16.24,16.11,16.12,399922.0,11.8687,11.8761,11.781,11.7883,399922.0
2021-11-16 10:30:00,16.11,16.23,16.07,16.07,445404.0,11.781,11.8687,11.7517,11.7517,445404.0
2021-11-16 11:00:00,16.07,16.11,16.04,16.07,188260.0,11.7517,11.781,11.7298,11.7517,188260.0
2021-11-16 11:30:00,16.07,16.08,16.0,16.02,268510.0,11.7517,11.7591,11.7006,11.7152,268510.0
2021-11-16 12:00:00,16.03,16.07,16.02,16.07,143936.0,11.7225,11.7517,11.7152,11.7517,143936.0
2021-11-16 12:30:00,16.07,16.1,16.05,16.1,125971.0,11.7517,11.7737,11.7371,11.7737,125971.0
2021-11-16 13:00:00,16.1,16.13,16.06,16.12,240626.0,11.7737,11.7956,11.7444,11.7883,240626.0
2021-11-16 13:30:00,16.13,16.15,16.1,16.11,288713.0,11.7956,11.8102,11.7737,11.781,288713.0
2021-11-16 14:00:00,16.12,16.16,16.12,16.16,136780.0,11.7883,11.8176,11.7883,11.8176,136780.0
2021-11-16 14:30:00,16.16,16.17,16.13,16.14,220525.0,11.8176,11.8249,11.7956,11.8029,220525.0
2021-11-16 15:00:00,16.14,16.15,16.13,16.14,205518.0,11.8029,11.8102,11.7956,11.8029,205518.0
2021-11-16 15:30:00,16.14,16.15,16.08,16.09,683818.0,11.8029,11.8102,11.7591,11.7664,683818.0
2021-11-17 09:30:00,15.62,15.63,15.51,15.53,1164416.0,11.4227,11.43,11.3422,11.3568,1164416.0
2021-11-17 10:00:00,15.52,15.59,15.48,15.58,532872.0,11.3495,11.4007,11.3203,11.3934,532872.0
2021-11-17 10:30:00,15.58,15.66,15.57,15.58,369604.0,11.3934,11.4519,11.3861,11.3934,369604.0
2021-11-17 11:00:00,15.57,15.62,15.55,15.58,414852.0,11.3861,11.4227,11.3715,11.3934,414852.0
2021-11-17 11:30:00,15.58,15.62,15.56,15.57,383974.0,11.3934,11.4227,11.3788,11.3861,383974.0
2021-11-17 12:00:00,15.57,15.57,15.53,15.53,143308.0,11.3861,11.3861,11.3568,11.3568,143308.0
2021-11-17 12:30:00,15.54,15.62,15.53,15.53,937025.0,11.3642,11.4227,11.3568,11.3568,937025.0
2021-11-17 13:00:00,15.54,15.55,15.52,15.53,143775.0,11.3642,11.3715,11.3495,11.3568,143775.0
2021-11-17 13:30:00,15.54,15.54,15.51,15.54,237302.0,11.3642,11.3642,11.3422,11.3642,237302.0
2021-11-17 14:00:00,15.54,15.65,15.53,15.64,698379.0,11.3642,11.4446,11.3568,11.4373,698379.0
2021-11-17 14:30:00,15.64,15.68,15.63,15.67,365786.0,11.4373,11.4665,11.43,11.4592,365786.0
2021-11-17 15:00:00,15.67,15.72,15.66,15.71,317047.0,11.4592,11.4958,11.4519,11.4885,317047.0
2021-11-17 15:30:00,15.71,15.73,15.69,15.71,774331.0,11.4885,11.5031,11.4739,11.4885,774331.0
2021-11-18 09:30:00,15.8,15.82,15.73,15.75,614589.0,11.5543,11.5689,11.5031,11.5177,614589.0
2021-11-18 10:00:00,15.75,15.76,15.71,15.73,358426.0,11.5177,11.525,11.4885,11.5031,358426.0
2021-11-18 10:30:00,15.72,15.75,15.7,15.71,311041.0,11.4958,11.5177,11.4812,11.4885,311041.0
2021-11-18 11:00:00,15.71,15.75,15.7,15.73,424482.0,11.4885,11.5177,11.4812,11.5031,424482.0
2021-11-18 11:30:00,15.73,15.73,15.65,15.68,467804.0,11.5031,11.5031,11.4446,11.4665,467804.0
2021-11-18 12:00:00,15.67,15.73,15.67,15.72,225224.0,11.4592,11.5031,11.4592,11.4958,225224.0
2021-11-18 12:30:00,15.73,15.74,15.68,15.69,235977.0,11.5031,11.5104,11.4665,11.4739,235977.0
2021-11-18 13:00:00,15.68,15.69,15.62,15.65,406561.0,11.4665,11.4739,11.4227,11.4446,406561.0
2021-11-18 13:30:00,15.65,15.67,15.64,15.66,166879.0,11.4446,11.4592,11.4373,11.4519,166879.0
2021-11-18 14:00:00,15.66,15.67,15.64,15.66,226577.0,11.4519,11.4592,11.4373,11.4519,226577.0
2021-11-18 14:30:00,15.66,15.7,15.65,15.7,245032.0,11.4519,11.4812,11.4446,11.4812,245032.0
2021-11-18 15:00:00,15.7,15.71,15.68,15.7,178889.0,11.4812,11.4885,11.4665,11.4812,178889.0
2021-11-18 15:30:00,15.7,15.71,15.67,15.71,486051.0,11.4812,11.4885,11.4592,11.4885,486051.0
2021-11-19 09:30:00,15.57,15.58,15.51,15.56,528685.0,11.3861,11.3934,11.3422,11.3788,528685.0
2021-11-19 10:00:00,15.55,15.56,15.5,15.54,649181.0,11.3715,11.3788,11.3349,11.3642,649181.0
2021-11-19 10:30:00,15.54,15.56,15.49,15.5,319791.0,11.3642,11.3788,11.3276,11.3349,319791.0
2021-11-19 11:00:00,15.5,15.53,15.49,15.53,173959.0,11.3349,11.3568,11.3276,11.3568,173959.0
2021-11-19 11:30:00,15.53,15.54,15.49,15.52,340714.0,11.3568,11.3642,11.3276,11.3495,340714.0
2021-11-19 12:00:00,15.52,15.55,15.49,15.54,260846.0,11.3495,11.3715,11.3276,11.3642,260846.0
2021-11-19 12:30:00,15.54,15.58,15.52,15.53,311989.0,11.3642,11.3934,11.3495,11.3568,311989.0
2021-11-19 13:00:00,15.53,15.56,15.52,15.54,286319.0,11.3568,11.3788,11.3495,11.3642,286319.0
2021-11-19 13:30:00,15.53,15.55,15.5,15.52,374905.0,11.3568,11.3715,11.3349,11.3495,374905.0
2021-11-19 14:00:00,15.52,15.53,15.5,15.51,266499.0,11.3495,11.3568,11.3349,11.3422,266499.0
2021-11-19 14:30:00,15.51,15.52,15.48,15.48,270310.0,11.3422,11.3495,11.3203,11.3203,270310.0
2021-11-19 15:00:00,15.49,15.49,15.46,15.49,247326.0,11.3276,11.3276,11.3057,11.3276,247326.0
2021-11-19 15:30:00,15.49,15.51,15.47,15.49,618249.0,11.3276,11.3422,11.313,11.3276,618249.0
2021-11-22 09:30:00,15.71,15.75,15.67,15.75,497059.0,11.4885,11.5177,11.4592,11.5177,497059.0
2021-11-22 10:00:00,15.75,15.88,15.74,15.86,558001.0,11.5177,11.6128,11.5104,11.5982,558001.0
2021-11-22 10:30:00,15.86,15.96,15.86,15.93,513267.0,11.5982,11.6713,11.5982,11.6494,513267.0
2021-11-22 11:00:00,15.93,15.96,15.91,15.92,824853.0,11.6494,11.6713,11.6347,11.6421,824853.0
2021-11-22 11:30:00,15.93,15.93,15.89,15.92,415843.0,11.6494,11.6494,11.6201,11.6421,415843.0
2021-11-22 12:00:00,15.92,15.94,15.87,15.88,207262.0,11.6421,11.6567,11.6055,11.6128,207262.0
2021-11-22 12:30:00,15.87,15.89,15.84,15.87,157020.0,11.6055,11.6201,11.5835,11.6055,157020.0
2021-11-22 13:00:00,15.86,15.89,15.83,15.84,178423.0,11.5982,11.6201,11.5762,11.5835,178423.0
2021-11-22 13:30:00,15.83,15.89,15.83,15.87,198260.0,11.5762,11.6201,11.5762,11.6055,198260.0
2021-11-22 14:00:00,15.87,15.9,15.86,15.9,175594.0,11.6055,11.6274,11.5982,11.6274,175594.0
2021-11-22 14:30:00,15.9,15.94,15.88,15.94,264953.0,11.6274,11.6567,11.6128,11.6567,264953.0
2021-11-22 15:00:00,15.94,15.95,15.91,15.91,258361.0,11.6567,11.664,11.6347,11.6347,258361.0
2021-11-22 15:30:00,15.92,15.92,15.83,15.83,706918.0,11.6421,11.6421,11.5762,11.5762,706918.0
2021-11-23 09:30:00,15.69,15.76,15.68,15.71,469737.0,11.4739,11.525,11.4665,11.4885,469737.0
2021-11-23 10:00:00,15.71,15.76,15.69,15.75,415118.0,11.4885,11.525,11.4739,11.5177,415118.0
2021-11-23 10:30:00,15.75,15.77,15.71,15.75,627076.0,11.5177,11.5324,11.4885,11.5177,627076.0
2021-11-23 11:00:00,15.76,15.77,15.69,15.72,336905.0,11.525,11.5324,11.4739,11.4958,336905.0
2021-11-23 11:30:00,15.72,15.78,15.7,15.75,196558.0,11.4958,11.5397,11.4812,11.5177,196558.0
2021-11-23 12:00:00,15.75,15.77,15.73,15.77,224841.0,11.5177,11.5324,11.5031,11.5324,224841.0
2021-11-23 12:30:00,15.77,15.77,15.72,15.72,177898.0,11.5324,11.5324,11.4958,11.4958,177898.0
2021-11-23 13:00:00,15.73,15.76,15.7,15.75,712855.0,11.5031,11.525,11.4812,11.5177,712855.0
2021-11-23 13:30:00,15.75,15.8,15.74,15.79,395501.0,11.5177,11.5543,11.5104,11.547,395501.0
2021-11-23 14:00:00,15.79,15.82,15.79,15.79,315287.0,11.547,11.5689,11.547,11.547,315287.0
2021-11-23 14:30:00,15.8,15.81,15.77,15.79,245012.0,11.5543,11.5616,11.5324,11.547,245012.0
2021-11-23 15:00:00,15.79,15.79,15.73,15.74,301206.0,11.547,11.547,11.5031,11.5104,301206.0
2021-11-23 15:30:00,15.74,15.79,15.73,15.79,529032.0,11.5104,11.547,11.5031,11.547,529032.0
2021-11-24 09:30:00,15.36,15.4,15.33,15.4,895412.0,11.6093,11.6395,11.5866,11.6395,895412.0
2021-11-24 10:00:00,15.4,15.42,15.36,15.4,261364.0,11.6395,11.6546,11.6093,11.6395,261364.0
2021-11-24 10:30:00,15.4,15.42,15.34,15.41,295957.0,11.6395,11.6546,11.5942,11.6471,295957.0
2021-11-24 11:00:00,15.42,15.42,15.39,15.41,368812.0,11.6546,11.6546,11.632,11.6471,368812.0
2021-11-24 11:30:00,15.41,15.42,15.32,15.33,365681.0,11.6471,11.6546,11.5791,11.5866,365681.0
2021-11-24 12:00:00,15.33,15.33,15.28,15.29,169253.0,11.5866,11.5866,11.5488,11.5564,169253.0
2021-11-24 12:30:00,15.29,15.32,15.28,15.32,204353.0,11.5564,11.5791,11.5488,11.5791,204353.0
2021-11-24 13:00:00,15.32,15.33,15.29,15.29,243744.0,11.5791,11.5866,11.5564,11.5564,243744.0
2021-11-24 13:30:00,15.29,15.3,15.28,15.29,144035.0,11.5564,11.5639,11.5488,11.5564,144035.0
2021-11-24 14:00:00,15.3,15.31,15.26,15.3,199093.0,11.5639,11.5715,11.5337,11.5639,199093.0
2021-11-24 14:30:00,15.3,15.32,15.29,15.29,146989.0,11.5639,11.5791,11.5564,11.5564,146989.0
2021-11-24 15:00:00,15.29,15.33,15.29,15.33,321804.0,11.5564,11.5866,11.5564,11.5866,321804.0
2021-11-24 15:30:00,15.32,15.34,15.3,15.33,775821.0,11.5791,11.5942,11.5639,11.5866,775821.0
2021-11-26 09:30:00,14.94,14.95,14.85,14.91,797947.0,11.2919,11.2994,11.2238,11.2692,797947.0
2021-11-26 10:00:00,14.9,14.91,14.8,14.82,564434.0,11.2616,11.2692,11.186,11.2012,564434.0
2021-11-26 10:30:00,14.82,14.85,14.79,14.85,700958.0,11.2012,11.2238,11.1785,11.2238,700958.0
2021-11-26 11:00:00,14.85,14.85,14.78,14.79,1071190.0,11.2238,11.2238,11.1709,11.1785,1071190.0
2021-11-26 11:30:00,14.79,14.84,14.78,14.84,574654.0,11.1785,11.2163,11.1709,11.2163,574654.0
2021-11-26 12:00:00,14.84,14.92,14.83,14.91,499955.0,11.2163,11.2767,11.2087,11.2692,499955.0
2021-11-26 12:30:00,14.91,14.97,14.9,14.93,820226.0,11.2692,11.3145,11.2616,11.2843,820226.0
2021-11-29 09:30:00,15.06,15.07,14.94,14.99,652286.0,11.3826,11.3901,11.2919,11.3296,652286.0
2021-11-29 10:00:00,14.99,15.04,14.97,15.0,476963.0,11.3296,11.3674,11.3145,11.3372,476963.0
2021-11-29 10:30:00,15.01,15.02,14.9,14.92,500357.0,11.3448,11.3523,11.2616,11.2767,500357.0
2021-11-29 11:00:00,14.92,14.94,14.85,14.86,417129.0,11.2767,11.2919,11.2238,11.2314,417129.0
2021-11-29 11:30:00,14.86,14.87,14.82,14.85,233360.0,11.2314,11.2389,11.2012,11.2238,233360.0
2021-11-29 12:00:00,14.85,14.91,14.84,14.89,284741.0,11.2238,11.2692,11.2163,11.2541,284741.0
2021-11-29 12:30:00,14.89,14.9,14.86,14.88,357554.0,11.2541,11.2616,11.2314,11.2465,357554.0
2021-11-29 13:00:00,14.88,14.92,14.86,14.9,295409.0,11.2465,11.2767,11.2314,11.2616,295409.0
2021-11-29 13:30:00,14.9,14.92,14.89,14.9,172511.0,11.2616,11.2767,11.2541,11.2616,172511.0
2021-11-29 14:00:00,14.89,14.9,14.88,14.9,138146.0,11.2541,11.2616,11.2465,11.2616,138146.0
2021-11-29 14:30:00,14.89,14.9,14.87,14.89,207017.0,11.2541,11.2616,11.2389,11.2541,207017.0
2021-11-29 15:00:00,14.89,14.91,14.88,14.88,274723.0,11.2541,11.2692,11.2465,11.2465,274723.0
2021-11-29 15:30:00,14.88,14.9,14.87,14.87,519474.0,11.2465,11.2616,11.2389,11.2389,519474.0
2021-11-30 09:30:00,14.81,14.83,14.76,14.8,754985.0,11.1936,11.2087,11.1558,11.186,754985.0
2021-11-30 10:00:00,14.79,14.83,14.77,14.82,633346.0,11.1785,11.2087,11.1634,11.2012,633346.0
2021-11-30 10:30:00,14.81,14.83,14.59,14.6,687803.0,11.1936,11.2087,11.0273,11.0349,687803.0
2021-11-30 11:00:00,14.59,14.69,14.56,14.61,635164.0,11.0273,11.1029,11.0046,11.0424,635164.0
2021-11-30 11:30:00,14.61,14.65,14.57,14.6,612236.0,11.0424,11.0727,11.0122,11.0349,612236.0
2021-11-30 12:00:00,14.6,14.6,14.53,14.58,497893.0,11.0349,11.0349,10.982,11.0198,497893.0
2021-11-30 12:30:00,14.58,14.6,14.54,14.55,362268.0,11.0198,11.0349,10.9895,10.9971,362268.0
2021-11-30 13:00:00,14.55,14.56,14.53,14.55,269758.0,10.9971,11.0046,10.982,10.9971,269758.0
2021-11-30 13:30:00,14.56,14.64,14.55,14.63,225268.0,11.0046,11.0651,10.9971,11.0576,225268.0
2021-11-30 14:00:00,14.63,14.67,14.63,14.66,275464.0,11.0576,11.0878,11.0576,11.0802,275464.0
2021-11-30 14:30:00,14.65,14.69,14.64,14.66,350104.0,11.0727,11.1029,11.0651,11.0802,350104.0
2021-11-30 15:00:00,14.66,14.68,14.65,14.66,265519.0,11.0802,11.0953,11.0727,11.0802,265519.0
2021-11-30 15:30:00,14.67,14.71,14.65,14.67,597393.0,11.0878,11.118,11.0727,11.0878,597393.0
2021-12-01 09:30:00,15.03,15.08,14.96,14.99,733142.0,11.3599,11.3977,11.307,11.3296,733142.0
2021-12-01 10:00:00,14.99,15.03,14.94,14.95,322028.0,11.3296,11.3599,11.2919,11.2994,322028.0
2021-12-01 10:30:00,14.96,14.98,14.93,14.96,369818.0,11.307,11.3221,11.2843,11.307,369818.0
2021-12-01 11:00:00,14.96,15.03,14.94,15.0,413113.0,11.307,11.3599,11.2919,11.3372,413113.0
2021-12-01 11:30:00,14.99,15.0,14.86,14.86,569555.0,11.3296,11.3372,11.2314,11.2314,569555.0
2021-12-01 12:00:00,14.86,14.9,14.84,14.85,282218.0,11.2314,11.2616,11.2163,11.2238,282218.0
2021-12-01 12:30:00,14.85,14.87,14.8,14.81,334060.0,11.2238,11.2389,11.186,11.1936,334060.0
2021-12-01 13:00:00,14.81,14.82,14.76,14.79,283898.0,11.1936,11.2012,11.1558,11.1785,283898.0
2021-12-01 13:30:00,14.79,14.8,14.7,14.75,495422.0,11.1785,11.186,11.1105,11.1483,495422.0
2021-12-01 14:00:00,14.75,14.76,14.69,14.74,458924.0,11.1483,11.1558,11.1029,11.1407,458924.0
2021-12-01 14:30:00,14.73,14.77,14.71,14.73,317747.0,11.1331,11.1634,11.118,11.1331,317747.0
2021-12-01 15:00:00,14.73,14.73,14.63,14.65,343929.0,11.1331,11.1331,11.0576,11.0727,343929.0
2021-12-01 15:30:00,14.65,14.68,14.62,14.62,955881.0,11.0727,11.0953,11.05,11.05,955881.0
2021-12-02 09:30:00,14.74,14.85,14.72,14.8,648643.0,11.1407,11.2238,11.1256,11.186,648643.0
2021-12-02 10:00:00,14.8,14.84,14.75,14.84,425163.0,11.186,11.2163,11.1483,11.2163,425163.0
2021-12-02 10:30:00,14.83,14.89,14.83,14.89,538983.0,11.2087,11.2541,11.2087,11.2541,538983.0
2021-12-02 11:00:00,14.88,14.89,14.8,14.81,456694.0,11.2465,11.2541,11.186,11.1936,456694.0
2021-12-02 11:30:00,14.81,14.85,14.75,14.85,684824.0,11.1936,11.2238,11.1483,11.2238,684824.0
2021-12-02 12:00:00,14.85,14.85,14.81,14.82,272691.0,11.2238,11.2238,11.1936,11.2012,272691.0
2021-12-02 12:30:00,14.82,14.82,14.77,14.78,369869.0,11.2012,11.2012,11.1634,11.1709,369869.0
2021-12-02 13:00:00,14.77,14.82,14.76,14.77,220712.0,11.1634,11.2012,11.1558,11.1634,220712.0
2021-12-02 13:30:00,14.77,14.82,14.76,14.82,230761.0,11.1634,11.2012,11.1558,11.2012,230761.0
2021-12-02 14:00:00,14.82,14.87,14.81,14.87,208562.0,11.2012,11.2389,11.1936,11.2389,208562.0
2021-12-02 14:30:00,14.86,14.87,14.82,14.83,242337.0,11.2314,11.2389,11.2012,11.2087,242337.0
2021-12-02 15:00:00,14.83,14.84,14.79,14.83,301675.0,11.2087,11.2163,11.1785,11.2087,301675.0
2021-12-02 15:30:00,14.83,14.84,14.79,14.81,856728.0,11.2087,11.2163,11.1785,11.1936,856728.0
2021-12-03 09:30:00,14.68,14.71,14.64,14.65,367786.0,11.0953,11.118,11.0651,11.0727,367786.0
2021-12-03 10:00:00,14.65,14.71,14.63,14.71,814335.0,11.0727,11.118,11.0576,11.118,814335.0
2021-12-03 10:30:00,14.7,14.73,14.67,14.73,671871.0,11.1105,11.1331,11.0878,11.1331,671871.0
2021-12-03 11:00:00,14.73,14.75,14.69,14.74,744080.0,11.1331,11.1483,11.1029,11.1407,744080.0
2021-12-03 11:30:00,14.74,14.79,14.66,14.67,634513.0,11.1407,11.1785,11.0802,11.0878,634513.0
2021-12-03 12:00:00,14.67,14.72,14.66,14.71,257176.0,11.0878,11.1256,11.0802,11.118,257176.0
2021-12-03 12:30:00,14.71,14.73,14.66,14.68,280472.0,11.118,11.1331,11.0802,11.0953,280472.0
2021-12-03 13:00:00,14.67,14.72,14.66,14.7,138649.0,11.0878,11.1256,11.0802,11.1105,138649.0
2021-12-03 13:30:00,14.7,14.74,14.69,14.73,317167.0,11.1105,11.1407,11.1029,11.1331,317167.0
2021-12-03 14:00:00,14.72,14.73,14.7,14.71,166649.0,11.1256,11.1331,11.1105,11.118,166649.0
2021-12-03 14:30:00,14.71,14.72,14.68,14.7,256178.0,11.118,11.1256,11.0953,11.1105,256178.0
2021-12-03 15:00:00,14.7,14.74,14.68,14.73,394695.0,11.1105,11.1407,11.0953,11.1331,394695.0
2021-12-03 15:30:00,14.73,14.74,14.68,14.74,893300.0,11.1331,11.1407,11.0953,11.1407,893300.0
2021-12-06 09:30:00,15.06,15.15,15.02,15.14,614893.0,11.3826,11.4506,11.3523,11.443,614893.0
2021-12-06 10:00:00,15.14,15.2,15.13,15.15,515623.0,11.443,11.4884,11.4355,11.4506,515623.0
2021-12-06 10:30:00,15.15,15.17,15.12,15.16,335374.0,11.4506,11.4657,11.4279,11.4581,335374.0
2021-12-06 11:00:00,15.17,15.17,15.07,15.13,308180.0,11.4657,11.4657,11.3901,11.4355,308180.0
2021-12-06 11:30:00,15.12,15.14,15.03,15.04,530899.0,11.4279,11.443,11.3599,11.3674,530899.0
2021-12-06 12:00:00,15.05,15.06,15.03,15.04,294493.0,11.375,11.3826,11.3599,11.3674,294493.0
2021-12-06 12:30:00,15.05,15.1,15.04,15.09,349581.0,11.375,11.4128,11.3674,11.4052,349581.0
2021-12-06 13:00:00,15.08,15.1,15.03,15.06,472682.0,11.3977,11.4128,11.3599,11.3826,472682.0
2021-12-06 13:30:00,15.06,15.08,15.03,15.04,354285.0,11.3826,11.3977,11.3599,11.3674,354285.0
2021-12-06 14:00:00,15.04,15.05,15.02,15.04,341935.0,11.3674,11.375,11.3523,11.3674,341935.0
2021-12-06 14:30:00,15.04,15.06,15.01,15.03,356428.0,11.3674,11.3826,11.3448,11.3599,356428.0
2021-12-06 15:00:00,15.02,15.04,14.99,15.02,372434.0,11.3523,11.3674,11.3296,11.3523,372434.0
2021-12-06 15:30:00,15.02,15.06,15.01,15.03,1031679.0,11.3523,11.3826,11.3448,11.3599,1031679.0
2021-12-07 09:30:00,15.0,15.0,14.9,15.0,2346043.0,11.3372,11.3372,11.2616,11.3372,2346043.0
2021-12-07 10:00:00,15.0,15.02,14.96,15.0,640782.0,11.3372,11.3523,11.307,11.3372,640782.0
2021-12-07 10:30:00,15.0,15.01,14.94,14.98,510545.0,11.3372,11.3448,11.2919,11.3221,510545.0
2021-12-07 11:00:00,14.98,15.01,14.95,14.98,587925.0,11.3221,11.3448,11.2994,11.3221,587925.0
2021-12-07 11:30:00,14.98,14.98,14.9,14.9,372935.0,11.3221,11.3221,11.2616,11.2616,372935.0
2021-12-07 12:00:00,14.9,14.93,14.89,14.9,323994.0,11.2616,11.2843,11.2541,11.2616,323994.0
2021-12-07 12:30:00,14.91,14.92,14.87,14.91,301923.0,11.2692,11.2767,11.2389,11.2692,301923.0
2021-12-07 13:00:00,14.9,14.92,14.89,14.9,439561.0,11.2616,11.2767,11.2541,11.2616,439561.0
2021-12-07 13:30:00,14.89,14.9,14.87,14.88,239974.0,11.2541,11.2616,11.2389,11.2465,239974.0
2021-12-07 14:00:00,14.88,14.9,14.86,14.89,256225.0,11.2465,11.2616,11.2314,11.2541,256225.0
2021-12-07 14:30:00,14.89,14.9,14.86,14.87,361029.0,11.2541,11.2616,11.2314,11.2389,361029.0
2021-12-07 15:00:00,14.88,14.91,14.87,14.91,381200.0,11.2465,11.2692,11.2389,11.2692,381200.0
2021-12-07 15:30:00,14.9,14.92,14.88,14.91,984515.0,11.2616,11.2767,11.2465,11.2692,984515.0
2021-12-08 09:30:00,14.98,15.02,14.96,14.99,490770.0,11.3221,11.3523,11.307,11.3296,490770.0
2021-12-08 10:00:00,14.99,15.01,14.94,14.94,630563.0,11.3296,11.3448,11.2919,11.2919,630563.0
2021-12-08 10:30:00,14.94,15.4,14.91,15.29,2795974.0,11.2919,11.6395,11.2692,11.5564,2795974.0
2021-12-08 11:00:00,15.29,15.31,15.17,15.2,669533.0,11.5564,11.5715,11.4657,11.4884,669533.0
2021-12-08 11:30:00,15.2,15.21,15.06,15.09,743468.0,11.4884,11.4959,11.3826,11.4052,743468.0
2021-12-08 12:00:00,15.09,15.13,15.05,15.05,480899.0,11.4052,11.4355,11.375,11.375,480899.0
2021-12-08 12:30:00,15.05,15.12,15.01,15.12,1153506.0,11.375,11.4279,11.3448,11.4279,1153506.0
2021-12-08 13:00:00,15.12,15.13,15.05,15.07,1163102.0,11.4279,11.4355,11.375,11.3901,1163102.0
2021-12-08 13:30:00,15.07,15.08,15.05,15.07,265348.0,11.3901,11.3977,11.375,11.3901,265348.0
2021-12-08 14:00:00,15.07,15.12,15.06,15.07,349616.0,11.3901,11.4279,11.3826,11.3901,349616.0
2021-12-08 14:30:00,15.07,15.12,15.06,15.11,319596.0,11.3901,11.4279,11.3826,11.4203,319596.0
2021-12-08 15:00:00,15.11,15.13,15.09,15.13,283100.0,11.4203,11.4355,11.4052,11.4355,283100.0
2021-12-08 15:30:00,15.13,15.16,15.1,15.16,1136731.0,11.4355,11.4581,11.4128,11.4581,1136731.0
2021-12-09 09:30:00,15.15,15.16,15.1,15.13,969043.0,11.4506,11.4581,11.4128,11.4355,969043.0
2021-12-09 10:00:00,15.14,15.16,15.11,15.11,642698.0,11.443,11.4581,11.4203,11.4203,642698.0
2021-12-09 10:30:00,15.12,15.14,15.1,15.12,412909.0,11.4279,11.443,11.4128,11.4279,412909.0
2021-12-09 11:00:00,15.12,15.12,15.04,15.05,524084.0,11.4279,11.4279,11.3674,11.375,524084.0
2021-12-09 11:30:00,15.05,15.06,14.96,14.96,634565.0,11.375,11.3826,11.307,11.307,634565.0
2021-12-09 12:00:00,14.96,14.98,14.92,14.93,429061.0,11.307,11.3221,11.2767,11.2843,429061.0
2021-12-09 12:30:00,14.93,14.97,14.92,14.96,312311.0,11.2843,11.3145,11.2767,11.307,312311.0
2021-12-09 13:00:00,14.97,14.99,14.95,14.96,295108.0,11.3145,11.3296,11.2994,11.307,295108.0
2021-12-09 13:30:00,14.96,14.99,14.95,14.97,211064.0,11.307,11.3296,11.2994,11.3145,211064.0
2021-12-09 14:00:00,14.96,14.98,14.95,14.96,219293.0,11.307,11.3221,11.2994,11.307,219293.0
2021-12-09 14:30:00,14.97,14.97,14.92,14.94,418849.0,11.3145,11.3145,11.2767,11.2919,418849.0
2021-12-09 15:00:00,14.94,14.98,14.93,14.95,514790.0,11.2919,11.3221,11.2843,11.2994,514790.0
2021-12-09 15:30:00,14.95,14.98,14.94,14.94,1592862.0,11.2994,11.3221,11.2919,11.2919,1592862.0
2021-12-10 09:30:00,15.11,15.11,15.04,15.04,707449.0,11.4203,11.4203,11.3674,11.3674,707449.0
2021-12-10 10:00:00,15.04,15.06,15.02,15.04,308988.0,11.3674,11.3826,11.3523,11.3674,308988.0
2021-12-10 10:30:00,15.04,15.05,15.0,15.03,423776.0,11.3674,11.375,11.3372,11.3599,423776.0
2021-12-10 11:00:00,15.03,15.05,14.98,15.02,499894.0,11.3599,11.375,11.3221,11.3523,499894.0
2021-12-10 11:30:00,15.03,15.09,15.02,15.09,303331.0,11.3599,11.4052,11.3523,11.4052,303331.0
2021-12-10 12:00:00,15.09,15.12,15.08,15.11,237992.0,11.4052,11.4279,11.3977,11.4203,237992.0
2021-12-10 12:30:00,15.11,15.11,15.07,15.08,224948.0,11.4203,11.4203,11.3901,11.3977,224948.0
2021-12-10 13:00:00,15.09,15.11,15.07,15.08,196234.0,11.4052,11.4203,11.3901,11.3977,196234.0
2021-12-10 13:30:00,15.08,15.08,15.06,15.08,151060.0,11.3977,11.3977,11.3826,11.3977,151060.0
2021-12-10 14:00:00,15.07,15.09,15.04,15.09,327152.0,11.3901,11.4052,11.3674,11.4052,327152.0
2021-12-10 14:30:00,15.08,15.09,15.04,15.04,264011.0,11.3977,11.4052,11.3674,11.3674,264011.0
2021-12-10 15:00:00,15.04,15.06,15.0,15.0,659562.0,11.3674,11.3826,11.3372,11.3372,659562.0
2021-12-10 15:30:00,15.0,15.1,14.98,15.1,1086687.0,11.3372,11.4128,11.3221,11.4128,1086687.0
2021-12-13 09:30:00,15.09,15.11,14.97,15.01,577380.0,11.4052,11.4203,11.3145,11.3448,577380.0
2021-12-13 10:00:00,15.01,15.02,14.96,14.98,431541.0,11.3448,11.3523,11.307,11.3221,431541.0
2021-12-13 10:30:00,14.98,14.99,14.92,14.93,388649.0,11.3221,11.3296,11.2767,11.2843,388649.0
2021-12-13 11:00:00,14.94,14.96,14.9,14.94,301091.0,11.2919,11.307,11.2616,11.2919,301091.0
2021-12-13 11:30:00,14.94,14.95,14.9,14.91,229652.0,11.2919,11.2994,11.2616,11.2692,229652.0
2021-12-13 12:00:00,14.92,14.97,14.9,14.95,350013.0,11.2767,11.3145,11.2616,11.2994,350013.0
2021-12-13 12:30:00,14.95,14.95,14.9,14.92,181023.0,11.2994,11.2994,11.2616,11.2767,181023.0
2021-12-13 13:00:00,14.93,14.93,14.9,14.92,240727.0,11.2843,11.2843,11.2616,11.2767,240727.0
2021-12-13 13:30:00,14.92,14.93,14.9,14.92,176021.0,11.2767,11.2843,11.2616,11.2767,176021.0
2021-12-13 14:00:00,14.92,14.99,14.9,14.98,273025.0,11.2767,11.3296,11.2616,11.3221,273025.0
2021-12-13 14:30:00,14.98,15.0,14.95,14.99,339685.0,11.3221,11.3372,11.2994,11.3296,339685.0
2021-12-13 15:00:00,14.99,15.0,14.95,14.96,296002.0,11.3296,11.3372,11.2994,11.307,296002.0
2021-12-13 15:30:00,14.96,14.99,14.95,14.96,707022.0,11.307,11.3296,11.2994,11.307,707022.0
2021-12-14 09:30:00,15.13,15.22,15.11,15.19,756000.0,11.4355,11.5035,11.4203,11.4808,756000.0
2021-12-14 10:00:00,15.19,15.21,15.15,15.17,420061.0,11.4808,11.4959,11.4506,11.4657,420061.0
2021-12-14 10:30:00,15.16,15.21,15.13,15.19,377374.0,11.4581,11.4959,11.4355,11.4808,377374.0
2021-12-14 11:00:00,15.2,15.23,15.18,15.21,524018.0,11.4884,11.511,11.4733,11.4959,524018.0
2021-12-14 11:30:00,15.21,15.22,15.14,15.15,417371.0,11.4959,11.5035,11.443,11.4506,417371.0
2021-12-14 12:00:00,15.15,15.16,15.12,15.13,244797.0,11.4506,11.4581,11.4279,11.4355,244797.0
2021-12-14 12:30:00,15.13,15.13,15.1,15.1,213308.0,11.4355,11.4355,11.4128,11.4128,213308.0
2021-12-14 13:00:00,15.1,15.15,15.1,15.14,149098.0,11.4128,11.4506,11.4128,11.443,149098.0
2021-12-14 13:30:00,15.15,15.15,15.13,15.15,149739.0,11.4506,11.4506,11.4355,11.4506,149739.0
2021-12-14 14:00:00,15.15,15.16,15.14,15.15,178286.0,11.4506,11.4581,11.443,11.4506,178286.0
2021-12-14 14:30:00,15.14,15.16,15.12,15.14,297451.0,11.443,11.4581,11.4279,11.443,297451.0
2021-12-14 15:00:00,15.13,15.16,15.12,15.16,324240.0,11.4355,11.4581,11.4279,11.4581,324240.0
2021-12-14 15:30:00,15.16,15.16,15.12,15.14,625810.0,11.4581,11.4581,11.4279,11.443,625810.0
2021-12-15 09:30:00,14.89,14.91,14.75,14.77,1052165.0,11.2541,11.2692,11.1483,11.1634,1052165.0
2021-12-15 10:00:00,14.76,14.8,14.75,14.75,577250.0,11.1558,11.186,11.1483,11.1483,577250.0
2021-12-15 10:30:00,14.75,14.76,14.71,14.74,656865.0,11.1483,11.1558,11.118,11.1407,656865.0
2021-12-15 11:00:00,14.74,14.78,14.72,14.78,503020.0,11.1407,11.1709,11.1256,11.1709,503020.0
2021-12-15 11:30:00,14.77,14.81,14.75,14.8,286119.0,11.1634,11.1936,11.1483,11.186,286119.0
2021-12-15 12:00:00,14.8,14.85,14.8,14.85,281090.0,11.186,11.2238,11.186,11.2238,281090.0
2021-12-15 12:30:00,14.85,14.86,14.82,14.83,177869.0,11.2238,11.2314,11.2012,11.2087,177869.0
2021-12-15 13:00:00,14.82,14.85,14.81,14.82,215794.0,11.2012,11.2238,11.1936,11.2012,215794.0
2021-12-15 13:30:00,14.81,14.84,14.78,14.79,319509.0,11.1936,11.2163,11.1709,11.1785,319509.0
2021-12-15 14:00:00,14.78,14.87,14.75,14.79,441818.0,11.1709,11.2389,11.1483,11.1785,441818.0
2021-12-15 14:30:00,14.79,14.84,14.77,14.83,493376.0,11.1785,11.2163,11.1634,11.2087,493376.0
2021-12-15 15:00:00,14.83,14.91,14.82,14.91,673218.0,11.2087,11.2692,11.2012,11.2692,673218.0
2021-12-15 15:30:00,14.91,14.91,14.88,14.91,810880.0,11.2692,11.2692,11.2465,11.2692,810880.0
2021-12-16 09:30:00,14.74,14.87,14.74,14.8,1187079.0,11.1407,11.2389,11.1407,11.186,1187079.0
2021-12-16 10:00:00,14.8,14.92,14.79,14.9,544530.0,11.186,11.2767,11.1785,11.2616,544530.0
2021-12-16 10:30:00,14.9,14.98,14.88,14.97,526489.0,11.2616,11.3221,11.2465,11.3145,526489.0
2021-12-16 11:00:00,14.97,14.98,14.94,14.96,380907.0,11.3145,11.3221,11.2919,11.307,380907.0
2021-12-16 11:30:00,14.97,15.02,14.95,15.02,263996.0,11.3145,11.3523,11.2994,11.3523,263996.0
2021-12-16 12:00:00,15.02,15.03,14.96,14.98,443611.0,11.3523,11.3599,11.307,11.3221,443611.0
2021-12-16 12:30:00,14.98,14.99,14.93,14.94,199592.0,11.3221,11.3296,11.2843,11.2919,199592.0
2021-12-16 13:00:00,14.93,14.97,14.91,14.96,372746.0,11.2843,11.3145,11.2692,11.307,372746.0
2021-12-16 13:30:00,14.96,14.99,14.95,14.96,532258.0,11.307,11.3296,11.2994,11.307,532258.0
2021-12-16 14:00:00,14.97,14.99,14.95,14.96,364710.0,11.3145,11.3296,11.2994,11.307,364710.0
2021-12-16 14:30:00,14.96,15.0,14.95,14.96,585261.0,11.307,11.3372,11.2994,11.307,585261.0
2021-12-16 15:00:00,14.96,15.02,14.96,15.01,702809.0,11.307,11.3523,11.307,11.3448,702809.0
2021-12-16 15:30:00,15.01,15.07,14.99,15.06,1695307.0,11.3448,11.3901,11.3296,11.3826,1695307.0
2021-12-17 09:30:00,15.28,15.29,15.21,15.28,962964.0,11.5488,11.5564,11.4959,11.5488,962964.0
2021-12-17 10:00:00,15.28,15.29,15.24,15.26,391377.0,11.5488,11.5564,11.5186,11.5337,391377.0
2021-12-17 10:30:00,15.26,15.32,15.24,15.29,733183.0,11.5337,11.5791,11.5186,11.5564,733183.0
2021-12-17 11:00:00,15.29,15.3,15.24,15.26,314951.0,11.5564,11.5639,11.5186,11.5337,314951.0
2021-12-17 11:30:00,15.25,15.29,15.19,15.21,291334.0,11.5262,11.5564,11.4808,11.4959,291334.0
2021-12-17 12:00:00,15.21,15.21,15.16,15.18,216903.0,11.4959,11.4959,11.4581,11.4733,216903.0
2021-12-17 12:30:00,15.18,15.2,15.17,15.19,213678.0,11.4733,11.4884,11.4657,11.4808,213678.0
2021-12-17 13:00:00,15.18,15.23,15.17,15.23,193296.0,11.4733,11.511,11.4657,11.511,193296.0
2021-12-17 13:30:00,15.23,15.25,15.22,15.25,161716.0,11.511,11.5262,11.5035,11.5262,161716.0
2021-12-17 14:00:00,15.24,15.25,15.16,15.18,361538.0,11.5186,11.5262,11.4581,11.4733,361538.0
2021-12-17 14:30:00,15.18,15.21,15.16,15.2,323301.0,11.4733,11.4959,11.4581,11.4884,323301.0
2021-12-17 15:00:00,15.19,15.21,15.16,15.21,280686.0,11.4808,11.4959,11.4581,11.4959,280686.0
2021-12-17 15:30:00,15.21,15.22,15.14,15.2,1063738.0,11.4959,11.5035,11.443,11.4884,1063738.0
2021-12-20 09:30:00,14.83,14.87,14.64,14.74,1276220.0,11.2087,11.2389,11.0651,11.1407,1276220.0
2021-12-20 10:00:00,14.75,14.82,14.73,14.78,583060.0,11.1483,11.2012,11.1331,11.1709,583060.0
2021-12-20 10:30:00,14.78,14.79,14.71,14.73,529689.0,11.1709,11.1785,11.118,11.1331,529689.0
2021-12-20 11:00:00,14.73,14.81,14.72,14.79,582700.0,11.1331,11.1936,11.1256,11.1785,582700.0
2021-12-20 11:30:00,14.79,14.82,14.77,14.79,503591.0,11.1785,11.2012,11.1634,11.1785,503591.0
2021-12-20 12:00:00,14.78,14.8,14.77,14.78,275567.0,11.1709,11.186,11.1634,11.1709,275567.0
2021-12-20 12:30:00,14.78,14.81,14.77,14.8,270053.0,11.1709,11.1936,11.1634,11.186,270053.0
2021-12-20 13:00:00,14.79,14.83,14.79,14.82,260564.0,11.1785,11.2087,11.1785,11.2012,260564.0
2021-12-20 13:30:00,14.81,14.85,14.79,14.85,281873.0,11.1936,11.2238,11.1785,11.2238,281873.0
2021-12-20 14:00:00,14.85,14.9,14.84,14.89,323944.0,11.2238,11.2616,11.2163,11.2541,323944.0
2021-12-20 14:30:00,14.9,14.91,14.88,14.9,350478.0,11.2616,11.2692,11.2465,11.2616,350478.0
2021-12-20 15:00:00,14.9,14.92,14.88,14.91,368717.0,11.2616,11.2767,11.2465,11.2692,368717.0
2021-12-20 15:30:00,14.9,14.91,14.85,14.89,662736.0,11.2616,11.2692,11.2238,11.2541,662736.0
2021-12-21 09:30:00,15.01,15.09,15.0,15.09,873260.0,11.3448,11.4052,11.3372,11.4052,873260.0
2021-12-21 10:00:00,15.09,15.15,15.08,15.12,558807.0,11.4052,11.4506,11.3977,11.4279,558807.0
2021-12-21 10:30:00,15.12,15.15,15.11,15.11,366814.0,11.4279,11.4506,11.4203,11.4203,366814.0
2021-12-21 11:00:00,15.11,15.14,15.09,15.11,583241.0,11.4203,11.443,11.4052,11.4203,583241.0
2021-12-21 11:30:00,15.11,15.13,15.08,15.13,237037.0,11.4203,11.4355,11.3977,11.4355,237037.0
2021-12-21 12:00:00,15.13,15.16,15.1,15.11,427265.0,11.4355,11.4581,11.4128,11.4203,427265.0
2021-12-21 12:30:00,15.11,15.15,15.11,15.15,411014.0,11.4203,11.4506,11.4203,11.4506,411014.0
2021-12-21 13:00:00,15.15,15.17,15.14,15.16,187567.0,11.4506,11.4657,11.443,11.4581,187567.0
2021-12-21 13:30:00,15.16,15.17,15.12,15.13,245624.0,11.4581,11.4657,11.4279,11.4355,245624.0
2021-12-21 14:00:00,15.13,15.13,15.11,15.13,189011.0,11.4355,11.4355,11.4203,11.4355,189011.0
2021-12-21 14:30:00,15.12,15.14,15.1,15.13,326198.0,11.4279,11.443,11.4128,11.4355,326198.0
2021-12-21 15:00:00,15.13,15.16,15.12,15.15,339909.0,11.4355,11.4581,11.4279,11.4506,339909.0
2021-12-21 15:30:00,15.15,15.16,15.11,15.16,580642.0,11.4506,11.4581,11.4203,11.4581,580642.0
2021-12-22 09:30:00,15.08,15.12,14.98,15.04,447758.0,11.3977,11.4279,11.3221,11.3674,447758.0
2021-12-22 10:00:00,15.04,15.1,15.04,15.07,207881.0,11.3674,11.4128,11.3674,11.3901,207881.0
2021-12-22 10:30:00,15.07,15.09,15.05,15.09,160110.0,11.3901,11.4052,11.375,11.4052,160110.0
2021-12-22 11:00:00,15.09,15.1,15.07,15.09,220277.0,11.4052,11.4128,11.3901,11.4052,220277.0
2021-12-22 11:30:00,15.09,15.11,15.07,15.09,190518.0,11.4052,11.4203,11.3901,11.4052,190518.0
2021-12-22 12:00:00,15.08,15.11,15.08,15.11,199762.0,11.3977,11.4203,11.3977,11.4203,199762.0
2021-12-22 12:30:00,15.11,15.12,15.09,15.11,182476.0,11.4203,11.4279,11.4052,11.4203,182476.0
2021-12-22 13:00:00,15.12,15.14,15.09,15.14,226047.0,11.4279,11.443,11.4052,11.443,226047.0
2021-12-22 13:30:00,15.14,15.16,15.12,15.15,222706.0,11.443,11.4581,11.4279,11.4506,222706.0
2021-12-22 14:00:00,15.15,15.17,15.11,15.12,308188.0,11.4506,11.4657,11.4203,11.4279,308188.0
2021-12-22 14:30:00,15.12,15.14,15.09,15.14,265741.0,11.4279,11.443,11.4052,11.443,265741.0
2021-12-22 15:00:00,15.14,15.15,15.12,15.15,174802.0,11.443,11.4506,11.4279,11.4506,174802.0
2021-12-22 15:30:00,15.14,15.2,15.13,15.16,682202.0,11.443,11.4884,11.4355,11.4581,682202.0
2021-12-23 09:30:00,15.26,15.33,15.24,15.31,479143.0,11.5337,11.5866,11.5186,11.5715,479143.0
2021-12-23 10:00:00,15.31,15.33,15.28,15.31,244319.0,11.5715,11.5866,11.5488,11.5715,244319.0
2021-12-23 10:30:00,15.3,15.31,15.24,15.25,232231.0,11.5639,11.5715,11.5186,11.5262,232231.0
2021-12-23 11:00:00,15.25,15.26,15.22,15.25,257331.0,11.5262,11.5337,11.5035,11.5262,257331.0
2021-12-23 11:30:00,15.25,15.28,15.22,15.27,302699.0,11.5262,11.5488,11.5035,11.5413,302699.0
2021-12-23 12:00:00,15.27,15.27,15.22,15.22,204305.0,11.5413,11.5413,11.5035,11.5035,204305.0
2021-12-23 12:30:00,15.22,15.24,15.21,15.21,178616.0,11.5035,11.5186,11.4959,11.4959,178616.0
2021-12-23 13:00:00,15.21,15.22,15.2,15.21,113942.0,11.4959,11.5035,11.4884,11.4959,113942.0
2021-12-23 13:30:00,15.21,15.21,15.19,15.21,157865.0,11.4959,11.4959,11.4808,11.4959,157865.0
2021-12-23 14:00:00,15.21,15.23,15.2,15.23,198103.0,11.4959,11.511,11.4884,11.511,198103.0
2021-12-23 14:30:00,15.22,15.26,15.22,15.25,158932.0,11.5035,11.5337,11.5035,11.5262,158932.0
2021-12-23 15:00:00,15.25,15.26,15.23,15.25,242819.0,11.5262,11.5337,11.511,11.5262,242819.0
2021-12-23 15:30:00,15.25,15.25,15.21,15.21,419810.0,11.5262,11.5262,11.4959,11.4959,419810.0
2021-12-27 09:30:00,15.2,15.21,15.02,15.04,395883.0,11.4884,11.4959,11.3523,11.3674,395883.0
2021-12-27 10:00:00,15.04,15.14,15.03,15.12,340953.0,11.3674,11.443,11.3599,11.4279,340953.0
2021-12-27 10:30:00,15.12,15.18,15.1,15.18,276696.0,11.4279,11.4733,11.4128,11.4733,276696.0
2021-12-27 11:00:00,15.17,15.18,15.15,15.17,285981.0,11.4657,11.4733,11.4506,11.4657,285981.0
2021-12-27 11:30:00,15.17,15.18,15.14,15.18,225657.0,11.4657,11.4733,11.443,11.4733,225657.0
2021-12-27 12:00:00,15.18,15.18,15.13,15.15,302055.0,11.4733,11.4733,11.4355,11.4506,302055.0
2021-12-27 12:30:00,15.14,15.15,15.09,15.13,331301.0,11.443,11.4506,11.4052,11.4355,331301.0
2021-12-27 13:00:00,15.13,15.13,15.12,15.13,80194.0,11.4355,11.4355,11.4279,11.4355,80194.0
2021-12-27 13:30:00,15.13,15.16,15.11,15.16,220442.0,11.4355,11.4581,11.4203,11.4581,220442.0
2021-12-27 14:00:00,15.16,15.16,15.13,15.14,288953.0,11.4581,11.4581,11.4355,11.443,288953.0
2021-12-27 14:30:00,15.15,15.18,15.14,15.15,291270.0,11.4506,11.4733,11.443,11.4506,291270.0
2021-12-27 15:00:00,15.15,15.15,15.12,15.13,313919.0,11.4506,11.4506,11.4279,11.4355,313919.0
2021-12-27 15:30:00,15.14,15.16,15.13,15.16,359963.0,11.443,11.4581,11.4355,11.4581,359963.0
2021-12-28 09:30:00,15.08,15.31,15.08,15.28,602790.0,11.3977,11.5715,11.3977,11.5488,602790.0
2021-12-28 10:00:00,15.27,15.31,15.26,15.29,235127.0,11.5413,11.5715,11.5337,11.5564,235127.0
2021-12-28 10:30:00,15.29,15.3,15.23,15.24,137010.0,11.5564,11.5639,11.511,11.5186,137010.0
2021-12-28 11:00:00,15.24,15.25,15.18,15.24,316758.0,11.5186,11.5262,11.4733,11.5186,316758.0
2021-12-28 11:30:00,15.24,15.24,15.21,15.21,211938.0,11.5186,11.5186,11.4959,11.4959,211938.0
2021-12-28 12:00:00,15.22,15.23,15.19,15.2,238497.0,11.5035,11.511,11.4808,11.4884,238497.0
2021-12-28 12:30:00,15.2,15.22,15.16,15.21,393160.0,11.4884,11.5035,11.4581,11.4959,393160.0
2021-12-28 13:00:00,15.21,15.24,15.2,15.24,242649.0,11.4959,11.5186,11.4884,11.5186,242649.0
2021-12-28 13:30:00,15.24,15.25,15.22,15.25,176131.0,11.5186,11.5262,11.5035,11.5262,176131.0
2021-12-28 14:00:00,15.25,15.27,15.23,15.27,205727.0,11.5262,11.5413,11.511,11.5413,205727.0
2021-12-28 14:30:00,15.26,15.28,15.26,15.27,173869.0,11.5337,11.5488,11.5337,11.5413,173869.0
2021-12-28 15:00:00,15.27,15.27,15.23,15.24,310810.0,11.5413,11.5413,11.511,11.5186,310810.0
2021-12-28 15:30:00,15.24,15.27,15.23,15.25,596623.0,11.5186,11.5413,11.511,11.5262,596623.0
2021-12-29 09:30:00,15.33,15.34,15.28,15.33,503056.0,11.5866,11.5942,11.5488,11.5866,503056.0
2021-12-29 10:00:00,15.33,15.35,15.31,15.31,268758.0,11.5866,11.6017,11.5715,11.5715,268758.0
2021-12-29 10:30:00,15.32,15.34,15.31,15.32,170956.0,11.5791,11.5942,11.5715,11.5791,170956.0
2021-12-29 11:00:00,15.31,15.32,15.27,15.28,186155.0,11.5715,11.5791,11.5413,11.5488,186155.0
2021-12-29 11:30:00,15.28,15.33,15.27,15.32,264759.0,11.5488,11.5866,11.5413,11.5791,264759.0
2021-12-29 12:00:00,15.33,15.33,15.29,15.31,261735.0,11.5866,11.5866,11.5564,11.5715,261735.0
2021-12-29 12:30:00,15.31,15.32,15.27,15.28,312392.0,11.5715,11.5791,11.5413,11.5488,312392.0
2021-12-29 13:00:00,15.28,15.29,15.27,15.28,180310.0,11.5488,11.5564,11.5413,11.5488,180310.0
2021-12-29 13:30:00,15.28,15.29,15.27,15.29,139218.0,11.5488,11.5564,11.5413,11.5564,139218.0
2021-12-29 14:00:00,15.29,15.31,15.28,15.31,192779.0,11.5564,11.5715,11.5488,11.5715,192779.0
2021-12-29 14:30:00,15.31,15.31,15.29,15.29,100147.0,11.5715,11.5715,11.5564,11.5564,100147.0
2021-12-29 15:00:00,15.29,15.31,15.28,15.29,261749.0,11.5564,11.5715,11.5488,11.5564,261749.0
2021-12-29 15:30:00,15.29,15.31,15.28,15.29,465605.0,11.5564,11.5715,11.5488,11.5564,465605.0
2021-12-30 09:30:00,15.23,15.32,15.23,15.29,449792.0,11.511,11.5791,11.511,11.5564,449792.0
2021-12-30 10:00:00,15.29,15.32,15.27,15.28,277322.0,11.5564,11.5791,11.5413,11.5488,277322.0
2021-12-30 10:30:00,15.28,15.29,15.25,15.27,446869.0,11.5488,11.5564,11.5262,11.5413,446869.0
2021-12-30 11:00:00,15.26,15.28,15.24,15.25,254686.0,11.5337,11.5488,11.5186,11.5262,254686.0
2021-12-30 11:30:00,15.25,15.27,15.22,15.23,302383.0,11.5262,11.5413,11.5035,11.511,302383.0
2021-12-30 12:00:00,15.23,15.24,15.2,15.23,190009.0,11.511,11.5186,11.4884,11.511,190009.0
2021-12-30 12:30:00,15.23,15.23,15.19,15.2,190715.0,11.511,11.511,11.4808,11.4884,190715.0
2021-12-30 13:00:00,15.19,15.21,15.18,15.2,228168.0,11.4808,11.4959,11.4733,11.4884,228168.0
2021-12-30 13:30:00,15.21,15.22,15.19,15.21,249152.0,11.4959,11.5035,11.4808,11.4959,249152.0
2021-12-30 14:00:00,15.21,15.21,15.18,15.19,180678.0,11.4959,11.4959,11.4733,11.4808,180678.0
2021-12-30 14:30:00,15.2,15.2,15.18,15.19,241497.0,11.4884,11.4884,11.4733,11.4808,241497.0
2021-12-30 15:00:00,15.2,15.2,15.17,15.2,398251.0,11.4884,11.4884,11.4657,11.4884,398251.0
2021-12-30 15:30:00,15.2,15.2,15.15,15.16,657197.0,11.4884,11.4884,11.4506,11.4581,657197.0
2021-12-31 09:30:00,15.11,15.17,15.06,15.07,344228.0,11.4203,11.4657,11.3826,11.3901,344228.0
2021-12-31 10:00:00,15.07,15.08,15.01,15.04,243096.0,11.3901,11.3977,11.3448,11.3674,243096.0
2021-12-31 10:30:00,15.03,15.04,14.99,15.02,300781.0,11.3599,11.3674,11.3296,11.3523,300781.0
2021-12-31 11:00:00,15.02,15.03,14.99,15.01,279465.0,11.3523,11.3599,11.3296,11.3448,279465.0
2021-12-31 11:30:00,15.0,15.01,14.94,14.96,368213.0,11.3372,11.3448,11.2919,11.307,368213.0
2021-12-31 12:00:00,14.96,14.98,14.92,14.93,267320.0,11.307,11.3221,11.2767,11.2843,267320.0
2021-12-31 12:30:00,14.92,14.96,14.9,14.95,427826.0,11.2767,11.307,11.2616,11.2994,427826.0
2021-12-31 13:00:00,14.95,14.98,14.95,14.97,356277.0,11.2994,11.3221,11.2994,11.3145,356277.0
2021-12-31 13:30:00,14.98,14.99,14.95,14.96,173691.0,11.3221,11.3296,11.2994,11.307,173691.0
2021-12-31 14:00:00,14.96,15.0,14.95,14.98,312212.0,11.307,11.3372,11.2994,11.3221,312212.0
2021-12-31 14:30:00,14.99,14.99,14.96,14.96,255922.0,11.3296,11.3296,11.307,11.307,255922.0
2021-12-31 15:00:00,14.96,15.0,14.96,15.0,239781.0,11.307,11.3372,11.307,11.3372,239781.0
2021-12-31 15:30:00,14.99,15.0,14.92,14.93,627551.0,11.3296,11.3372,11.2767,11.2843,627551.0
2022-01-03 09:30:00,15.2,15.23,15.09,15.21,521713.0,11.4884,11.511,11.4052,11.4959,521713.0
2022-01-03 10:00:00,15.21,15.28,15.21,15.27,350380.0,11.4959,11.5488,11.4959,11.5413,350380.0
2022-01-03 10:30:00,15.27,15.29,15.22,15.29,327497.0,11.5413,11.5564,11.5035,11.5564,327497.0
2022-01-03 11:00:00,15.28,15.32,15.27,15.3,234699.0,11.5488,11.5791,11.5413,11.5639,234699.0
2022-01-03 11:30:00,15.29,15.35,15.27,15.34,252110.0,11.5564,11.6017,11.5413,11.5942,252110.0
2022-01-03 12:00:00,15.35,15.42,15.34,15.41,601269.0,11.6017,11.6546,11.5942,11.6471,601269.0
2022-01-03 12:30:00,15.4,15.42,15.39,15.41,165394.0,11.6395,11.6546,11.632,11.6471,165394.0
2022-01-03 13:00:00,15.4,15.43,15.39,15.43,233039.0,11.6395,11.6622,11.632,11.6622,233039.0
2022-01-03 13:30:00,15.43,15.45,15.4,15.42,202252.0,11.6622,11.6773,11.6395,11.6546,202252.0
2022-01-03 14:00:00,15.42,15.47,15.4,15.45,356358.0,11.6546,11.6924,11.6395,11.6773,356358.0
2022-01-03 14:30:00,15.44,15.5,15.44,15.49,250097.0,11.6698,11.7151,11.6698,11.7076,250097.0
2022-01-03 15:00:00,15.49,15.5,15.43,15.44,216033.0,11.7076,11.7151,11.6622,11.6698,216033.0
2022-01-03 15:30:00,15.44,15.46,15.42,15.43,711276.0,11.6698,11.6849,11.6546,11.6622,711276.0
2022-01-04 09:30:00,15.62,15.81,15.58,15.75,1737433.0,11.8058,11.9494,11.7756,11.9041,1737433.0
2022-01-04 10:00:00,15.76,15.95,15.73,15.9,1407783.0,11.9116,12.0552,11.8889,12.0174,1407783.0
2022-01-04 10:30:00,15.9,15.92,15.83,15.91,1034493.0,12.0174,12.0326,11.9645,12.025,1034493.0
2022-01-04 11:00:00,15.91,15.92,15.79,15.81,792363.0,12.025,12.0326,11.9343,11.9494,792363.0
2022-01-04 11:30:00,15.82,15.88,15.77,15.85,485016.0,11.957,12.0023,11.9192,11.9796,485016.0
2022-01-04 12:00:00,15.85,15.85,15.8,15.81,302515.0,11.9796,11.9796,11.9419,11.9494,302515.0
2022-01-04 12:30:00,15.81,15.81,15.72,15.73,292470.0,11.9494,11.9494,11.8814,11.8889,292470.0
2022-01-04 13:00:00,15.73,15.73,15.67,15.7,275926.0,11.8889,11.8889,11.8436,11.8663,275926.0
2022-01-04 13:30:00,15.7,15.71,15.67,15.7,472563.0,11.8663,11.8738,11.8436,11.8663,472563.0
2022-01-04 14:00:00,15.71,15.72,15.65,15.7,335555.0,11.8738,11.8814,11.8285,11.8663,335555.0
2022-01-04 14:30:00,15.7,15.72,15.7,15.72,206519.0,11.8663,11.8814,11.8663,11.8814,206519.0
2022-01-04 15:00:00,15.72,15.73,15.7,15.72,548418.0,11.8814,11.8889,11.8663,11.8814,548418.0
2022-01-04 15:30:00,15.72,15.75,15.7,15.73,617696.0,11.8814,11.9041,11.8663,11.8889,617696.0
2022-01-05 09:30:00,15.67,15.75,15.66,15.74,759911.0,11.8436,11.9041,11.836,11.8965,759911.0
2022-01-05 10:00:00,15.74,15.76,15.71,15.72,247016.0,11.8965,11.9116,11.8738,11.8814,247016.0
2022-01-05 10:30:00,15.72,15.75,15.71,15.72,224447.0,11.8814,11.9041,11.8738,11.8814,224447.0
2022-01-05 11:00:00,15.72,15.73,15.69,15.71,310116.0,11.8814,11.8889,11.8587,11.8738,310116.0
2022-01-05 11:30:00,15.72,15.72,15.67,15.7,248339.0,11.8814,11.8814,11.8436,11.8663,248339.0
2022-01-05 12:00:00,15.71,15.76,15.7,15.75,152968.0,11.8738,11.9116,11.8663,11.9041,152968.0
2022-01-05 12:30:00,15.76,15.76,15.71,15.73,137736.0,11.9116,11.9116,11.8738,11.8889,137736.0
2022-01-05 13:00:00,15.73,15.74,15.69,15.7,165283.0,11.8889,11.8965,11.8587,11.8663,165283.0
2022-01-05 13:30:00,15.7,15.73,15.69,15.72,121230.0,11.8663,11.8889,11.8587,11.8814,121230.0
2022-01-05 14:00:00,15.72,15.72,15.63,15.65,182833.0,11.8814,11.8814,11.8134,11.8285,182833.0
2022-01-05 14:30:00,15.64,15.65,15.58,15.61,203997.0,11.8209,11.8285,11.7756,11.7983,203997.0
2022-01-05 15:00:00,15.61,15.62,15.57,15.58,247772.0,11.7983,11.8058,11.768,11.7756,247772.0
2022-01-05 15:30:00,15.59,15.59,15.47,15.47,590005.0,11.7831,11.7831,11.6924,11.6924,590005.0
2022-01-06 09:30:00,15.67,15.73,15.59,15.6,710983.0,11.8436,11.8889,11.7831,11.7907,710983.0
2022-01-06 10:00:00,15.59,15.63,15.57,15.6,367693.0,11.7831,11.8134,11.768,11.7907,367693.0
2022-01-06 10:30:00,15.6,15.67,15.6,15.61,308419.0,11.7907,11.8436,11.7907,11.7983,308419.0
2022-01-06 11:00:00,15.6,15.64,15.57,15.61,239949.0,11.7907,11.8209,11.768,11.7983,239949.0
2022-01-06 11:30:00,15.61,15.61,15.57,15.6,144251.0,11.7983,11.7983,11.768,11.7907,144251.0
2022-01-06 12:00:00,15.6,15.6,15.55,15.58,150544.0,11.7907,11.7907,11.7529,11.7756,150544.0
2022-01-06 12:30:00,15.58,15.61,15.58,15.59,91414.0,11.7756,11.7983,11.7756,11.7831,91414.0
2022-01-06 13:00:00,15.58,15.62,15.57,15.61,169861.0,11.7756,11.8058,11.768,11.7983,169861.0
2022-01-06 13:30:00,15.61,15.62,15.58,15.59,106778.0,11.7983,11.8058,11.7756,11.7831,106778.0
2022-01-06 14:00:00,15.59,15.6,15.54,15.55,124398.0,11.7831,11.7907,11.7453,11.7529,124398.0
2022-01-06 14:30:00,15.56,15.58,15.55,15.57,186704.0,11.7605,11.7756,11.7529,11.768,186704.0
2022-01-06 15:00:00,15.57,15.58,15.54,15.57,242772.0,11.768,11.7756,11.7453,11.768,242772.0
2022-01-06 15:30:00,15.56,15.57,15.53,15.56,643841.0,11.7605,11.768,11.7378,11.7605,643841.0
2022-01-07 09:30:00,15.64,15.71,15.6,15.65,515999.0,11.8209,11.8738,11.7907,11.8285,515999.0
2022-01-07 10:00:00,15.64,15.69,15.62,15.68,402746.0,11.8209,11.8587,11.8058,11.8512,402746.0
2022-01-07 10:30:00,15.67,15.71,15.66,15.68,318065.0,11.8436,11.8738,11.836,11.8512,318065.0
2022-01-07 11:00:00,15.68,15.72,15.66,15.69,225402.0,11.8512,11.8814,11.836,11.8587,225402.0
2022-01-07 11:30:00,15.69,15.78,15.67,15.77,527060.0,11.8587,11.9267,11.8436,11.9192,527060.0
2022-01-07 12:00:00,15.77,15.79,15.75,15.78,179601.0,11.9192,11.9343,11.9041,11.9267,179601.0
2022-01-07 12:30:00,15.78,15.81,15.77,15.81,216213.0,11.9267,11.9494,11.9192,11.9494,216213.0
2022-01-07 13:00:00,15.81,15.84,15.78,15.84,288436.0,11.9494,11.9721,11.9267,11.9721,288436.0
2022-01-07 13:30:00,15.84,15.85,15.82,15.84,188101.0,11.9721,11.9796,11.957,11.9721,188101.0
2022-01-07 14:00:00,15.84,15.85,15.82,15.85,140669.0,11.9721,11.9796,11.957,11.9796,140669.0
2022-01-07 14:30:00,15.85,15.86,15.82,15.84,207333.0,11.9796,11.9872,11.957,11.9721,207333.0
2022-01-07 15:00:00,15.83,15.85,15.81,15.84,220211.0,11.9645,11.9796,11.9494,11.9721,220211.0
2022-01-07 15:30:00,15.84,15.85,15.8,15.84,693501.0,11.9721,11.9796,11.9419,11.9721,693501.0
2022-01-10 09:30:00,16.29,16.32,16.16,16.21,865631.0,12.3122,12.3349,12.2139,12.2517,865631.0
2022-01-10 10:00:00,16.21,16.21,16.11,16.12,830587.0,12.2517,12.2517,12.1762,12.1837,830587.0
2022-01-10 10:30:00,16.12,16.14,16.09,16.11,611194.0,12.1837,12.1988,12.161,12.1762,611194.0
2022-01-10 11:00:00,16.11,16.12,16.06,16.11,815255.0,12.1762,12.1837,12.1384,12.1762,815255.0
2022-01-10 11:30:00,16.11,16.15,16.05,16.14,623682.0,12.1762,12.2064,12.1308,12.1988,623682.0
2022-01-10 12:00:00,16.14,16.15,16.1,16.12,170925.0,12.1988,12.2064,12.1686,12.1837,170925.0
2022-01-10 12:30:00,16.11,16.12,16.08,16.11,160862.0,12.1762,12.1837,12.1535,12.1762,160862.0
2022-01-10 13:00:00,16.11,16.15,16.09,16.14,571285.0,12.1762,12.2064,12.161,12.1988,571285.0
2022-01-10 13:30:00,16.14,16.15,16.1,16.11,266135.0,12.1988,12.2064,12.1686,12.1762,266135.0
2022-01-10 14:00:00,16.11,16.16,16.1,16.16,410356.0,12.1762,12.2139,12.1686,12.2139,410356.0
2022-01-10 14:30:00,16.15,16.17,16.12,16.14,439125.0,12.2064,12.2215,12.1837,12.1988,439125.0
2022-01-10 15:00:00,16.14,16.16,16.09,16.09,427211.0,12.1988,12.2139,12.161,12.161,427211.0
2022-01-10 15:30:00,16.1,16.17,16.1,16.16,837621.0,12.1686,12.2215,12.1686,12.2139,837621.0
2022-01-11 09:30:00,15.98,16.02,15.87,15.9,696200.0,12.0779,12.1081,11.9948,12.0174,696200.0
2022-01-11 10:00:00,15.9,15.94,15.89,15.93,475809.0,12.0174,12.0477,12.0099,12.0401,475809.0
2022-01-11 10:30:00,15.92,15.96,15.9,15.95,341443.0,12.0326,12.0628,12.0174,12.0552,341443.0
2022-01-11 11:00:00,15.95,15.96,15.9,15.91,347600.0,12.0552,12.0628,12.0174,12.025,347600.0
2022-01-11 11:30:00,15.91,15.97,15.9,15.97,382973.0,12.025,12.0703,12.0174,12.0703,382973.0
2022-01-11 12:00:00,15.96,15.98,15.94,15.97,257684.0,12.0628,12.0779,12.0477,12.0703,257684.0
2022-01-11 12:30:00,15.97,16.03,15.96,16.01,256249.0,12.0703,12.1157,12.0628,12.1006,256249.0
2022-01-11 13:00:00,16.0,16.01,15.97,15.98,153972.0,12.093,12.1006,12.0703,12.0779,153972.0
2022-01-11 13:30:00,15.98,16.02,15.98,16.0,194837.0,12.0779,12.1081,12.0779,12.093,194837.0
2022-01-11 14:00:00,16.0,16.01,15.98,16.0,177442.0,12.093,12.1006,12.0779,12.093,177442.0
2022-01-11 14:30:00,16.0,16.02,15.99,16.02,233834.0,12.093,12.1081,12.0855,12.1081,233834.0
2022-01-11 15:00:00,16.02,16.05,16.01,16.05,311552.0,12.1081,12.1308,12.1006,12.1308,311552.0
2022-01-11 15:30:00,16.04,16.09,16.03,16.08,1247947.0,12.1233,12.161,12.1157,12.1535,1247947.0
2022-01-12 09:30:00,16.11,16.19,16.09,16.18,600467.0,12.1762,12.2366,12.161,12.2291,600467.0
2022-01-12 10:00:00,16.18,16.19,16.12,16.13,472211.0,12.2291,12.2366,12.1837,12.1913,472211.0
2022-01-12 10:30:00,16.13,16.18,16.12,16.14,334244.0,12.1913,12.2291,12.1837,12.1988,334244.0
2022-01-12 11:00:00,16.15,16.18,16.13,16.16,300243.0,12.2064,12.2291,12.1913,12.2139,300243.0
2022-01-12 11:30:00,16.16,16.19,16.15,16.16,201117.0,12.2139,12.2366,12.2064,12.2139,201117.0
2022-01-12 12:00:00,16.17,16.21,16.14,16.18,197304.0,12.2215,12.2517,12.1988,12.2291,197304.0
2022-01-12 12:30:00,16.18,16.2,16.12,16.13,234376.0,12.2291,12.2442,12.1837,12.1913,234376.0
2022-01-12 13:00:00,16.12,16.15,16.1,16.14,188189.0,12.1837,12.2064,12.1686,12.1988,188189.0
2022-01-12 13:30:00,16.15,16.17,16.11,16.12,272256.0,12.2064,12.2215,12.1762,12.1837,272256.0
2022-01-12 14:00:00,16.12,16.14,16.09,16.11,238994.0,12.1837,12.1988,12.161,12.1762,238994.0
2022-01-12 14:30:00,16.11,16.13,16.09,16.11,263418.0,12.1762,12.1913,12.161,12.1762,263418.0
2022-01-12 15:00:00,16.11,16.13,16.09,16.13,438921.0,12.1762,12.1913,12.161,12.1913,438921.0
2022-01-12 15:30:00,16.13,16.15,16.11,16.14,1174504.0,12.1913,12.2064,12.1762,12.1988,1174504.0
2022-01-13 09:30:00,16.25,16.26,16.18,16.24,538922.0,12.282,12.2895,12.2291,12.2744,538922.0
2022-01-13 10:00:00,16.25,16.27,16.2,16.21,447328.0,12.282,12.2971,12.2442,12.2517,447328.0
2022-01-13 10:30:00,16.21,16.26,16.2,16.23,387975.0,12.2517,12.2895,12.2442,12.2669,387975.0
2022-01-13 11:00:00,16.23,16.26,16.2,16.25,353659.0,12.2669,12.2895,12.2442,12.282,353659.0
2022-01-13 11:30:00,16.25,16.32,16.24,16.3,278090.0,12.282,12.3349,12.2744,12.3198,278090.0
2022-01-13 12:00:00,16.3,16.33,16.26,16.29,177561.0,12.3198,12.3424,12.2895,12.3122,177561.0
2022-01-13 12:30:00,16.29,16.32,16.27,16.29,167793.0,12.3122,12.3349,12.2971,12.3122,167793.0
2022-01-13 13:00:00,16.29,16.34,16.27,16.33,109628.0,12.3122,12.35,12.2971,12.3424,109628.0
2022-01-13 13:30:00,16.32,16.33,16.3,16.32,146234.0,12.3349,12.3424,12.3198,12.3349,146234.0
2022-01-13 14:00:00,16.32,16.35,16.3,16.31,186681.0,12.3349,12.3576,12.3198,12.3273,186681.0
2022-01-13 14:30:00,16.32,16.35,16.29,16.35,282590.0,12.3349,12.3576,12.3122,12.3576,282590.0
2022-01-13 15:00:00,16.35,16.35,16.28,16.3,409732.0,12.3576,12.3576,12.3046,12.3198,409732.0
2022-01-13 15:30:00,16.3,16.31,16.23,16.25,976296.0,12.3198,12.3273,12.2669,12.282,976296.0
2022-01-14 09:30:00,16.36,16.41,16.3,16.37,737525.0,12.3651,12.4029,12.3198,12.3727,737525.0
2022-01-14 10:00:00,16.37,16.42,16.33,16.38,362531.0,12.3727,12.4105,12.3424,12.3802,362531.0
2022-01-14 10:30:00,16.38,16.4,16.35,16.39,288921.0,12.3802,12.3953,12.3576,12.3878,288921.0
2022-01-14 11:00:00,16.38,16.39,16.32,16.35,433975.0,12.3802,12.3878,12.3349,12.3576,433975.0
2022-01-14 11:30:00,16.34,16.37,16.31,16.37,309273.0,12.35,12.3727,12.3273,12.3727,309273.0
2022-01-14 12:00:00,16.37,16.39,16.33,16.35,190882.0,12.3727,12.3878,12.3424,12.3576,190882.0
2022-01-14 12:30:00,16.35,16.35,16.29,16.3,174982.0,12.3576,12.3576,12.3122,12.3198,174982.0
2022-01-14 13:00:00,16.3,16.33,16.29,16.32,230396.0,12.3198,12.3424,12.3122,12.3349,230396.0
2022-01-14 13:30:00,16.33,16.36,16.32,16.34,172507.0,12.3424,12.3651,12.3349,12.35,172507.0
2022-01-14 14:00:00,16.34,16.37,16.33,16.35,187079.0,12.35,12.3727,12.3424,12.3576,187079.0
2022-01-14 14:30:00,16.35,16.43,16.34,16.4,505804.0,12.3576,12.418,12.35,12.3953,505804.0
2022-01-14 15:00:00,16.4,16.43,16.39,16.41,246206.0,12.3953,12.418,12.3878,12.4029,246206.0
2022-01-14 15:30:00,16.41,16.45,16.41,16.44,510611.0,12.4029,12.4331,12.4029,12.4256,510611.0
2022-01-18 09:30:00,16.74,16.79,16.7,16.77,1259819.0,12.6523,12.6901,12.6221,12.675,1259819.0
2022-01-18 10:00:00,16.77,16.78,16.64,16.7,882021.0,12.675,12.6826,12.5767,12.6221,882021.0
2022-01-18 10:30:00,16.7,16.72,16.66,16.7,496064.0,12.6221,12.6372,12.5919,12.6221,496064.0
2022-01-18 11:00:00,16.7,16.73,16.66,16.66,708866.0,12.6221,12.6448,12.5919,12.5919,708866.0
2022-01-18 11:30:00,16.66,16.68,16.59,16.66,356697.0,12.5919,12.607,12.5389,12.5919,356697.0
2022-01-18 12:00:00,16.67,16.68,16.63,16.64,689094.0,12.5994,12.607,12.5692,12.5767,689094.0
2022-01-18 12:30:00,16.64,16.69,16.63,16.67,427463.0,12.5767,12.6145,12.5692,12.5994,427463.0
2022-01-18 13:00:00,16.66,16.68,16.63,16.64,363831.0,12.5919,12.607,12.5692,12.5767,363831.0
2022-01-18 13:30:00,16.64,16.69,16.62,16.66,399565.0,12.5767,12.6145,12.5616,12.5919,399565.0
2022-01-18 14:00:00,16.66,16.71,16.65,16.71,347079.0,12.5919,12.6296,12.5843,12.6296,347079.0
2022-01-18 14:30:00,16.71,16.78,16.7,16.75,304511.0,12.6296,12.6826,12.6221,12.6599,304511.0
2022-01-18 15:00:00,16.76,16.76,16.71,16.73,246396.0,12.6674,12.6674,12.6296,12.6448,246396.0
2022-01-18 15:30:00,16.73,16.74,16.65,16.67,727280.0,12.6448,12.6523,12.5843,12.5994,727280.0
2022-01-19 09:30:00,16.72,16.74,16.57,16.59,843126.0,12.6372,12.6523,12.5238,12.5389,843126.0
2022-01-19 10:00:00,16.59,16.6,16.51,16.54,469399.0,12.5389,12.5465,12.4785,12.5012,469399.0
2022-01-19 10:30:00,16.55,16.61,16.51,16.6,336904.0,12.5087,12.5541,12.4785,12.5465,336904.0
2022-01-19 11:00:00,16.59,16.63,16.57,16.63,464622.0,12.5389,12.5692,12.5238,12.5692,464622.0
2022-01-19 11:30:00,16.63,16.64,16.55,16.62,228845.0,12.5692,12.5767,12.5087,12.5616,228845.0
2022-01-19 12:00:00,16.62,16.63,16.6,16.61,136135.0,12.5616,12.5692,12.5465,12.5541,136135.0
2022-01-19 12:30:00,16.61,16.61,16.55,16.61,158660.0,12.5541,12.5541,12.5087,12.5541,158660.0
2022-01-19 13:00:00,16.61,16.62,16.58,16.6,167010.0,12.5541,12.5616,12.5314,12.5465,167010.0
2022-01-19 13:30:00,16.6,16.6,16.57,16.59,147274.0,12.5465,12.5465,12.5238,12.5389,147274.0
2022-01-19 14:00:00,16.58,16.59,16.55,16.57,170274.0,12.5314,12.5389,12.5087,12.5238,170274.0
2022-01-19 14:30:00,16.57,16.59,16.55,16.59,379872.0,12.5238,12.5389,12.5087,12.5389,379872.0
2022-01-19 15:00:00,16.59,16.59,16.56,16.58,221615.0,12.5389,12.5389,12.5163,12.5314,221615.0
2022-01-19 15:30:00,16.57,16.59,16.54,16.54,359460.0,12.5238,12.5389,12.5012,12.5012,359460.0
2022-01-20 09:30:00,16.54,16.54,16.42,16.46,595303.0,12.5012,12.5012,12.4105,12.4407,595303.0
2022-01-20 10:00:00,16.46,16.49,16.44,16.48,255755.0,12.4407,12.4634,12.4256,12.4558,255755.0
2022-01-20 10:30:00,16.48,16.54,16.48,16.52,468729.0,12.4558,12.5012,12.4558,12.486,468729.0
2022-01-20 11:00:00,16.52,16.52,16.47,16.49,223695.0,12.486,12.486,12.4483,12.4634,223695.0
2022-01-20 11:30:00,16.49,16.54,16.47,16.54,420172.0,12.4634,12.5012,12.4483,12.5012,420172.0
2022-01-20 12:00:00,16.54,16.54,16.51,16.53,86515.0,12.5012,12.5012,12.4785,12.4936,86515.0
2022-01-20 12:30:00,16.53,16.55,16.52,16.54,134637.0,12.4936,12.5087,12.486,12.5012,134637.0
2022-01-20 13:00:00,16.53,16.54,16.47,16.48,159249.0,12.4936,12.5012,12.4483,12.4558,159249.0
2022-01-20 13:30:00,16.48,16.49,16.45,16.46,86273.0,12.4558,12.4634,12.4331,12.4407,86273.0
2022-01-20 14:00:00,16.46,16.49,16.44,16.45,193969.0,12.4407,12.4634,12.4256,12.4331,193969.0
2022-01-20 14:30:00,16.44,16.44,16.4,16.41,155974.0,12.4256,12.4256,12.3953,12.4029,155974.0
2022-01-20 15:00:00,16.41,16.42,16.33,16.34,392284.0,12.4029,12.4105,12.3424,12.35,392284.0
2022-01-20 15:30:00,16.33,16.34,16.22,16.23,737528.0,12.3424,12.35,12.2593,12.2669,737528.0
2022-01-21 09:30:00,16.04,16.09,16.0,16.06,697561.0,12.1233,12.161,12.093,12.1384,697561.0
2022-01-21 10:00:00,16.07,16.1,16.0,16.03,472919.0,12.1459,12.1686,12.093,12.1157,472919.0
2022-01-21 10:30:00,16.03,16.06,16.0,16.03,406198.0,12.1157,12.1384,12.093,12.1157,406198.0
2022-01-21 11:00:00,16.03,16.08,16.0,16.03,394059.0,12.1157,12.1535,12.093,12.1157,394059.0
2022-01-21 11:30:00,16.04,16.07,15.92,15.94,526354.0,12.1233,12.1459,12.0326,12.0477,526354.0
2022-01-21 12:00:00,15.93,15.97,15.9,15.96,246747.0,12.0401,12.0703,12.0174,12.0628,246747.0
2022-01-21 12:30:00,15.96,15.98,15.89,15.91,232662.0,12.0628,12.0779,12.0099,12.025,232662.0
2022-01-21 13:00:00,15.91,15.92,15.88,15.89,155800.0,12.025,12.0326,12.0023,12.0099,155800.0
2022-01-21 13:30:00,15.89,15.92,15.88,15.89,241386.0,12.0099,12.0326,12.0023,12.0099,241386.0
2022-01-21 14:00:00,15.88,15.9,15.87,15.88,229279.0,12.0023,12.0174,11.9948,12.0023,229279.0
2022-01-21 14:30:00,15.88,15.88,15.83,15.84,341297.0,12.0023,12.0023,11.9645,11.9721,341297.0
2022-01-21 15:00:00,15.84,15.86,15.8,15.81,548831.0,11.9721,11.9872,11.9419,11.9494,548831.0
2022-01-21 15:30:00,15.81,15.89,15.81,15.83,1381762.0,11.9494,12.0099,11.9494,11.9645,1381762.0
2022-01-24 09:30:00,16.88,16.95,16.71,16.79,3235361.0,12.7581,12.811,12.6296,12.6901,3235361.0
2022-01-24 10:00:00,16.79,16.83,16.66,16.79,1459391.0,12.6901,12.7203,12.5919,12.6901,1459391.0
2022-01-24 10:30:00,16.79,16.82,16.62,16.64,905514.0,12.6901,12.7128,12.5616,12.5767,905514.0
2022-01-24 11:00:00,16.64,16.67,16.54,16.58,619072.0,12.5767,12.5994,12.5012,12.5314,619072.0
2022-01-24 11:30:00,16.59,16.61,16.42,16.55,911866.0,12.5389,12.5541,12.4105,12.5087,911866.0
2022-01-24 12:00:00,16.55,16.55,16.43,16.5,580759.0,12.5087,12.5087,12.418,12.4709,580759.0
2022-01-24 12:30:00,16.5,16.59,16.45,16.59,765174.0,12.4709,12.5389,12.4331,12.5389,765174.0
2022-01-24 13:00:00,16.59,16.65,16.55,16.59,1016984.0,12.5389,12.5843,12.5087,12.5389,1016984.0
2022-01-24 13:30:00,16.58,16.7,16.58,16.7,922367.0,12.5314,12.6221,12.5314,12.6221,922367.0
2022-01-24 14:00:00,16.7,16.77,16.62,16.65,530400.0,12.6221,12.675,12.5616,12.5843,530400.0
2022-01-24 14:30:00,16.66,16.7,16.63,16.69,453661.0,12.5919,12.6221,12.5692,12.6145,453661.0
2022-01-24 15:00:00,16.7,16.79,16.69,16.77,575065.0,12.6221,12.6901,12.6145,12.675,575065.0
2022-01-24 15:30:00,16.76,16.93,16.75,16.89,1690471.0,12.6674,12.7959,12.6599,12.7657,1690471.0
2022-01-25 09:30:00,17.02,17.03,16.88,16.9,1273280.0,12.8639,12.8715,12.7581,12.7733,1273280.0
2022-01-25 10:00:00,16.9,16.96,16.84,16.95,670171.0,12.7733,12.8186,12.7279,12.811,670171.0
2022-01-25 10:30:00,16.95,17.01,16.92,16.95,420649.0,12.811,12.8564,12.7884,12.811,420649.0
2022-01-25 11:00:00,16.95,17.01,16.89,16.98,606387.0,12.811,12.8564,12.7657,12.8337,606387.0
2022-01-25 11:30:00,16.98,17.07,16.95,17.02,369595.0,12.8337,12.9017,12.811,12.8639,369595.0
2022-01-25 12:00:00,17.02,17.1,17.01,17.07,392638.0,12.8639,12.9244,12.8564,12.9017,392638.0
2022-01-25 12:30:00,17.07,17.07,17.0,17.04,289687.0,12.9017,12.9017,12.8488,12.8791,289687.0
2022-01-25 13:00:00,17.03,17.07,17.01,17.04,783356.0,12.8715,12.9017,12.8564,12.8791,783356.0
2022-01-25 13:30:00,17.03,17.11,17.02,17.11,346491.0,12.8715,12.932,12.8639,12.932,346491.0
2022-01-25 14:00:00,17.1,17.15,17.07,17.13,316185.0,12.9244,12.9622,12.9017,12.9471,316185.0
2022-01-25 14:30:00,17.13,17.2,17.11,17.16,268240.0,12.9471,13.0,12.932,12.9698,268240.0
2022-01-25 15:00:00,17.16,17.17,17.09,17.1,329839.0,12.9698,12.9773,12.9169,12.9244,329839.0
2022-01-25 15:30:00,17.1,17.13,17.05,17.08,915840.0,12.9244,12.9471,12.8866,12.9093,915840.0
2022-01-26 09:30:00,17.18,17.19,17.02,17.03,1022097.0,12.9849,12.9924,12.8639,12.8715,1022097.0
2022-01-26 10:00:00,17.03,17.03,16.87,16.88,369371.0,12.8715,12.8715,12.7506,12.7581,369371.0
2022-01-26 10:30:00,16.88,16.93,16.83,16.9,477469.0,12.7581,12.7959,12.7203,12.7733,477469.0
2022-01-26 11:00:00,16.9,16.92,16.86,16.87,273525.0,12.7733,12.7884,12.743,12.7506,273525.0
2022-01-26 11:30:00,16.87,16.87,16.78,16.81,284256.0,12.7506,12.7506,12.6826,12.7052,284256.0
2022-01-26 12:00:00,16.81,16.83,16.79,16.8,269558.0,12.7052,12.7203,12.6901,12.6977,269558.0
2022-01-26 12:30:00,16.8,16.81,16.75,16.78,347374.0,12.6977,12.7052,12.6599,12.6826,347374.0
2022-01-26 13:00:00,16.78,16.79,16.74,16.75,206844.0,12.6826,12.6901,12.6523,12.6599,206844.0
2022-01-26 13:30:00,16.76,16.8,16.74,16.76,186471.0,12.6674,12.6977,12.6523,12.6674,186471.0
2022-01-26 14:00:00,16.76,16.85,16.71,16.81,379872.0,12.6674,12.7355,12.6296,12.7052,379872.0
2022-01-26 14:30:00,16.8,16.83,16.7,16.79,618944.0,12.6977,12.7203,12.6221,12.6901,618944.0
2022-01-26 15:00:00,16.78,16.78,16.66,16.73,663135.0,12.6826,12.6826,12.5919,12.6448,663135.0
2022-01-26 15:30:00,16.73,16.76,16.68,16.74,1045381.0,12.6448,12.6674,12.607,12.6523,1045381.0
2022-01-27 09:30:00,16.91,17.04,16.89,17.0,760789.0,12.7808,12.8791,12.7657,12.8488,760789.0
2022-01-27 10:00:00,17.0,17.08,16.96,16.96,425424.0,12.8488,12.9093,12.8186,12.8186,425424.0
2022-01-27 10:30:00,16.96,17.03,16.95,17.02,304587.0,12.8186,12.8715,12.811,12.8639,304587.0
2022-01-27 11:00:00,17.02,17.05,16.93,16.96,846285.0,12.8639,12.8866,12.7959,12.8186,846285.0
2022-01-27 11:30:00,16.95,16.97,16.93,16.95,217029.0,12.811,12.8262,12.7959,12.811,217029.0
2022-01-27 12:00:00,16.96,16.96,16.85,16.86,157299.0,12.8186,12.8186,12.7355,12.743,157299.0
2022-01-27 12:30:00,16.86,16.87,16.75,16.77,495281.0,12.743,12.7506,12.6599,12.675,495281.0
2022-01-27 13:00:00,16.76,16.78,16.68,16.69,266242.0,12.6674,12.6826,12.607,12.6145,266242.0
2022-01-27 13:30:00,16.69,16.73,16.67,16.73,456045.0,12.6145,12.6448,12.5994,12.6448,456045.0
2022-01-27 14:00:00,16.73,16.81,16.73,16.74,273550.0,12.6448,12.7052,12.6448,12.6523,273550.0
2022-01-27 14:30:00,16.73,16.8,16.72,16.76,293530.0,12.6448,12.6977,12.6372,12.6674,293530.0
2022-01-27 15:00:00,16.76,16.81,16.72,16.78,428936.0,12.6674,12.7052,12.6372,12.6826,428936.0
2022-01-27 15:30:00,16.77,16.83,16.75,16.79,1306503.0,12.675,12.7203,12.6599,12.6901,1306503.0
2022-01-28 09:30:00,16.98,17.04,16.92,17.02,814848.0,12.8337,12.8791,12.7884,12.8639,814848.0
2022-01-28 10:00:00,17.01,17.16,16.98,17.11,2229472.0,12.8564,12.9698,12.8337,12.932,2229472.0
2022-01-28 10:30:00,17.11,17.16,17.04,17.15,1432044.0,12.932,12.9698,12.8791,12.9622,1432044.0
2022-01-28 11:00:00,17.15,17.2,17.1,17.19,672945.0,12.9622,13.0,12.9244,12.9924,672945.0
2022-01-28 11:30:00,17.19,17.21,17.07,17.14,852299.0,12.9924,13.0076,12.9017,12.9546,852299.0
2022-01-28 12:00:00,17.13,17.14,17.06,17.07,585784.0,12.9471,12.9546,12.8942,12.9017,585784.0
2022-01-28 12:30:00,17.06,17.09,16.97,16.98,467701.0,12.8942,12.9169,12.8262,12.8337,467701.0
2022-01-28 13:00:00,16.98,17.07,16.97,17.07,346676.0,12.8337,12.9017,12.8262,12.9017,346676.0
2022-01-28 13:30:00,17.07,17.12,17.06,17.1,340562.0,12.9017,12.9395,12.8942,12.9244,340562.0
2022-01-28 14:00:00,17.1,17.12,17.02,17.03,228631.0,12.9244,12.9395,12.8639,12.8715,228631.0
2022-01-28 14:30:00,17.02,17.59,17.01,17.39,3782858.0,12.8639,13.2948,12.8564,13.1436,3782858.0
2022-01-28 15:00:00,17.38,17.73,17.31,17.7,3541308.0,13.136,13.4006,13.0831,13.3779,3541308.0
2022-01-28 15:30:00,17.7,17.81,17.68,17.77,3907731.0,13.3779,13.461,13.3628,13.4308,3907731.0
2022-01-31 09:30:00,17.59,17.65,17.51,17.62,1332915.0,13.2948,13.3401,13.2343,13.3174,1332915.0
2022-01-31 10:00:00,17.62,17.64,17.56,17.61,668197.0,13.3174,13.3326,13.2721,13.3099,668197.0
2022-01-31 10:30:00,17.62,17.63,17.48,17.5,533966.0,13.3174,13.325,13.2116,13.2267,533966.0
2022-01-31 11:00:00,17.51,17.57,17.5,17.53,435069.0,13.2343,13.2796,13.2267,13.2494,435069.0
2022-01-31 11:30:00,17.52,17.55,17.47,17.54,290247.0,13.2419,13.2645,13.2041,13.257,290247.0
2022-01-31 12:00:00,17.54,17.56,17.53,17.55,170754.0,13.257,13.2721,13.2494,13.2645,170754.0
2022-01-31 12:30:00,17.55,17.55,17.5,17.54,228642.0,13.2645,13.2645,13.2267,13.257,228642.0
2022-01-31 13:00:00,17.54,17.59,17.52,17.59,294962.0,13.257,13.2948,13.2419,13.2948,294962.0
2022-01-31 13:30:00,17.59,17.62,17.56,17.62,281474.0,13.2948,13.3174,13.2721,13.3174,281474.0
2022-01-31 14:00:00,17.62,17.63,17.58,17.6,238906.0,13.3174,13.325,13.2872,13.3023,238906.0
2022-01-31 14:30:00,17.6,17.64,17.56,17.57,391959.0,13.3023,13.3326,13.2721,13.2796,391959.0
2022-01-31 15:00:00,17.57,17.58,17.47,17.48,1182840.0,13.2796,13.2872,13.2041,13.2116,1182840.0
2022-01-31 15:30:00,17.47,17.52,17.46,17.51,1540737.0,13.2041,13.2419,13.1965,13.2343,1540737.0
2022-02-01 09:30:00,17.32,17.37,17.27,17.31,1121469.0,13.0907,13.1285,13.0529,13.0831,1121469.0
2022-02-01 10:00:00,17.3,17.38,17.27,17.28,641853.0,13.0756,13.136,13.0529,13.0605,641853.0
2022-02-01 10:30:00,17.28,17.39,17.27,17.34,296575.0,13.0605,13.1436,13.0529,13.1058,296575.0
2022-02-01 11:00:00,17.35,17.36,17.24,17.24,318203.0,13.1134,13.1209,13.0302,13.0302,318203.0
2022-02-01 11:30:00,17.25,17.3,17.21,17.21,385354.0,13.0378,13.0756,13.0076,13.0076,385354.0
2022-02-01 12:00:00,17.22,17.27,17.21,17.25,167313.0,13.0151,13.0529,13.0076,13.0378,167313.0
2022-02-01 12:30:00,17.25,17.25,17.17,17.2,194693.0,13.0378,13.0378,12.9773,13.0,194693.0
2022-02-01 13:00:00,17.21,17.25,17.18,17.24,178902.0,13.0076,13.0378,12.9849,13.0302,178902.0
2022-02-01 13:30:00,17.24,17.31,17.23,17.29,197606.0,13.0302,13.0831,13.0227,13.068,197606.0
2022-02-01 14:00:00,17.29,17.31,17.25,17.28,226008.0,13.068,13.0831,13.0378,13.0605,226008.0
2022-02-01 14:30:00,17.27,17.33,17.27,17.31,398270.0,13.0529,13.0983,13.0529,13.0831,398270.0
2022-02-01 15:00:00,17.31,17.35,17.3,17.35,266486.0,13.0831,13.1134,13.0756,13.1134,266486.0
2022-02-01 15:30:00,17.35,17.36,17.26,17.26,773433.0,13.1134,13.1209,13.0453,13.0453,773433.0
2022-02-02 09:30:00,17.87,17.93,17.81,17.86,1636389.0,13.5064,13.5517,13.461,13.4988,1636389.0
2022-02-02 10:00:00,17.87,17.95,17.82,17.94,849080.0,13.5064,13.5669,13.4686,13.5593,849080.0
2022-02-02 10:30:00,17.94,18.01,17.87,17.94,1946088.0,13.5593,13.6122,13.5064,13.5593,1946088.0
2022-02-02 11:00:00,17.94,17.97,17.87,17.91,778392.0,13.5593,13.582,13.5064,13.5366,778392.0
2022-02-02 11:30:00,17.91,17.96,17.89,17.91,485089.0,13.5366,13.5744,13.5215,13.5366,485089.0
2022-02-02 12:00:00,17.91,18.01,17.91,18.0,363497.0,13.5366,13.6122,13.5366,13.6046,363497.0
2022-02-02 12:30:00,18.0,18.01,17.91,17.94,648358.0,13.6046,13.6122,13.5366,13.5593,648358.0
2022-02-02 13:00:00,17.93,17.94,17.89,17.91,277922.0,13.5517,13.5593,13.5215,13.5366,277922.0
2022-02-02 13:30:00,17.91,17.94,17.9,17.94,227835.0,13.5366,13.5593,13.5291,13.5593,227835.0
2022-02-02 14:00:00,17.93,17.95,17.92,17.93,227711.0,13.5517,13.5669,13.5442,13.5517,227711.0
2022-02-02 14:30:00,17.93,17.95,17.91,17.94,238438.0,13.5517,13.5669,13.5366,13.5593,238438.0
2022-02-02 15:00:00,17.94,17.99,17.93,17.96,477483.0,13.5593,13.5971,13.5517,13.5744,477483.0
2022-02-02 15:30:00,17.96,17.97,17.88,17.89,1146751.0,13.5744,13.582,13.5139,13.5215,1146751.0
2022-02-03 09:30:00,18.09,18.2,17.97,18.05,1813989.0,13.6727,13.7558,13.582,13.6424,1813989.0
2022-02-03 10:00:00,18.04,18.17,18.04,18.17,1123232.0,13.6349,13.7331,13.6349,13.7331,1123232.0
2022-02-03 10:30:00,18.16,18.25,18.14,18.19,695355.0,13.7256,13.7936,13.7105,13.7483,695355.0
2022-02-03 11:00:00,18.19,18.22,18.12,18.13,482444.0,13.7483,13.7709,13.6953,13.7029,482444.0
2022-02-03 11:30:00,18.13,18.2,18.12,18.16,395256.0,13.7029,13.7558,13.6953,13.7256,395256.0
2022-02-03 12:00:00,18.17,18.21,18.15,18.19,330113.0,13.7331,13.7634,13.718,13.7483,330113.0
2022-02-03 12:30:00,18.19,18.21,18.17,18.19,240947.0,13.7483,13.7634,13.7331,13.7483,240947.0
2022-02-03 13:00:00,18.19,18.22,18.17,18.18,215780.0,13.7483,13.7709,13.7331,13.7407,215780.0
2022-02-03 13:30:00,18.18,18.24,18.17,18.23,304743.0,13.7407,13.786,13.7331,13.7785,304743.0
2022-02-03 14:00:00,18.23,18.27,18.21,18.23,305662.0,13.7785,13.8087,13.7634,13.7785,305662.0
2022-02-03 14:30:00,18.23,18.25,18.18,18.22,363388.0,13.7785,13.7936,13.7407,13.7709,363388.0
2022-02-03 15:00:00,18.22,18.23,18.19,18.23,426242.0,13.7709,13.7785,13.7483,13.7785,426242.0
2022-02-03 15:30:00,18.23,18.24,18.18,18.18,1072901.0,13.7785,13.786,13.7407,13.7407,1072901.0
2022-02-04 09:30:00,18.26,18.3,18.21,18.26,1345556.0,13.8012,13.8314,13.7634,13.8012,1345556.0
2022-02-04 10:00:00,18.25,18.27,18.18,18.19,557804.0,13.7936,13.8087,13.7407,13.7483,557804.0
2022-02-04 10:30:00,18.19,18.23,18.17,18.21,622537.0,13.7483,13.7785,13.7331,13.7634,622537.0
2022-02-04 11:00:00,18.21,18.26,18.19,18.26,688739.0,13.7634,13.8012,13.7483,13.8012,688739.0
2022-02-04 11:30:00,18.26,18.26,18.18,18.23,707542.0,13.8012,13.8012,13.7407,13.7785,707542.0
2022-02-04 12:00:00,18.23,18.23,18.16,18.2,261998.0,13.7785,13.7785,13.7256,13.7558,261998.0
2022-02-04 12:30:00,18.2,18.21,18.17,18.19,212240.0,13.7558,13.7634,13.7331,13.7483,212240.0
2022-02-04 13:00:00,18.19,18.23,18.18,18.21,146633.0,13.7483,13.7785,13.7407,13.7634,146633.0
2022-02-04 13:30:00,18.21,18.23,18.19,18.21,172306.0,13.7634,13.7785,13.7483,13.7634,172306.0
2022-02-04 14:00:00,18.22,18.23,18.2,18.21,164097.0,13.7709,13.7785,13.7558,13.7634,164097.0
2022-02-04 14:30:00,18.21,18.25,18.2,18.23,270620.0,13.7634,13.7936,13.7558,13.7785,270620.0
2022-02-04 15:00:00,18.23,18.28,18.22,18.26,282873.0,13.7785,13.8163,13.7709,13.8012,282873.0
2022-02-04 15:30:00,18.26,18.29,18.2,18.21,628871.0,13.8012,13.8238,13.7558,13.7634,628871.0
2022-02-07 09:30:00,18.45,18.46,18.3,18.43,1481197.0,13.9448,13.9523,13.8314,13.9296,1481197.0
2022-02-07 10:00:00,18.44,18.53,18.42,18.5,626197.0,13.9372,14.0052,13.9221,13.9826,626197.0
2022-02-07 10:30:00,18.5,18.55,18.47,18.48,539813.0,13.9826,14.0203,13.9599,13.9674,539813.0
2022-02-07 11:00:00,18.48,18.69,18.45,18.64,1973599.0,13.9674,14.1262,13.9448,14.0884,1973599.0
2022-02-07 11:30:00,18.64,18.66,18.49,18.51,670062.0,14.0884,14.1035,13.975,13.9901,670062.0
2022-02-07 12:00:00,18.5,18.51,18.44,18.46,165024.0,13.9826,13.9901,13.9372,13.9523,165024.0
2022-02-07 12:30:00,18.46,18.57,18.46,18.54,398040.0,13.9523,14.0355,13.9523,14.0128,398040.0
2022-02-07 13:00:00,18.54,18.55,18.49,18.55,229150.0,14.0128,14.0203,13.975,14.0203,229150.0
2022-02-07 13:30:00,18.55,18.59,18.54,18.57,247571.0,14.0203,14.0506,14.0128,14.0355,247571.0
2022-02-07 14:00:00,18.56,18.58,18.54,18.58,134370.0,14.0279,14.043,14.0128,14.043,134370.0
2022-02-07 14:30:00,18.57,18.6,18.57,18.6,142204.0,14.0355,14.0581,14.0355,14.0581,142204.0
2022-02-07 15:00:00,18.6,18.61,18.55,18.55,275801.0,14.0581,14.0657,14.0203,14.0203,275801.0
2022-02-07 15:30:00,18.55,18.57,18.44,18.48,1484591.0,14.0203,14.0355,13.9372,13.9674,1484591.0
2022-02-08 09:30:00,18.51,18.58,18.47,18.55,1055395.0,13.9901,14.043,13.9599,14.0203,1055395.0
2022-02-08 10:00:00,18.56,18.61,18.54,18.58,593698.0,14.0279,14.0657,14.0128,14.043,593698.0
2022-02-08 10:30:00,18.57,18.66,18.56,18.58,726731.0,14.0355,14.1035,14.0279,14.043,726731.0
2022-02-08 11:00:00,18.59,18.59,18.52,18.53,420233.0,14.0506,14.0506,13.9977,14.0052,420233.0
2022-02-08 11:30:00,18.53,18.63,18.52,18.62,302814.0,14.0052,14.0808,13.9977,14.0733,302814.0
2022-02-08 12:00:00,18.63,18.68,18.62,18.63,301492.0,14.0808,14.1186,14.0733,14.0808,301492.0
2022-02-08 12:30:00,18.63,18.66,18.61,18.64,341828.0,14.0808,14.1035,14.0657,14.0884,341828.0
2022-02-08 13:00:00,18.64,18.67,18.59,18.6,327155.0,14.0884,14.111,14.0506,14.0581,327155.0
2022-02-08 13:30:00,18.59,18.69,18.57,18.69,360159.0,14.0506,14.1262,14.0355,14.1262,360159.0
2022-02-08 14:00:00,18.69,18.72,18.67,18.69,276399.0,14.1262,14.1488,14.111,14.1262,276399.0
2022-02-08 14:30:00,18.69,18.72,18.66,18.7,334877.0,14.1262,14.1488,14.1035,14.1337,334877.0
2022-02-08 15:00:00,18.7,18.75,18.68,18.73,489873.0,14.1337,14.1715,14.1186,14.1564,489873.0
2022-02-08 15:30:00,18.73,18.77,18.71,18.73,992603.0,14.1564,14.1866,14.1413,14.1564,992603.0
2022-02-09 09:30:00,18.89,18.92,18.83,18.89,947068.0,14.2773,14.3,14.232,14.2773,947068.0
2022-02-09 10:00:00,18.89,18.92,18.87,18.9,438305.0,14.2773,14.3,14.2622,14.2849,438305.0
2022-02-09 10:30:00,18.9,18.91,18.86,18.88,268322.0,14.2849,14.2924,14.2546,14.2698,268322.0
2022-02-09 11:00:00,18.88,18.94,18.79,18.92,979846.0,14.2698,14.3151,14.2017,14.3,979846.0
2022-02-09 11:30:00,18.92,18.94,18.81,18.85,800293.0,14.3,14.3151,14.2169,14.2471,800293.0
2022-02-09 12:00:00,18.84,18.93,18.84,18.92,239728.0,14.2395,14.3076,14.2395,14.3,239728.0
2022-02-09 12:30:00,18.92,18.94,18.9,18.91,180121.0,14.3,14.3151,14.2849,14.2924,180121.0
2022-02-09 13:00:00,18.91,18.92,18.87,18.89,157833.0,14.2924,14.3,14.2622,14.2773,157833.0
2022-02-09 13:30:00,18.89,18.93,18.89,18.91,116121.0,14.2773,14.3076,14.2773,14.2924,116121.0
2022-02-09 14:00:00,18.91,18.92,18.83,18.84,543775.0,14.2924,14.3,14.232,14.2395,543775.0
2022-02-09 14:30:00,18.84,18.87,18.83,18.86,298553.0,14.2395,14.2622,14.232,14.2546,298553.0
2022-02-09 15:00:00,18.86,18.92,18.85,18.91,441206.0,14.2546,14.3,14.2471,14.2924,441206.0
2022-02-09 15:30:00,18.92,18.93,18.89,18.93,805362.0,14.3,14.3076,14.2773,14.3076,805362.0
2022-02-10 09:30:00,18.99,19.02,18.92,19.0,910852.0,14.3529,14.3756,14.3,14.3605,910852.0
2022-02-10 10:00:00,19.0,19.05,18.99,19.02,382681.0,14.3605,14.3983,14.3529,14.3756,382681.0
2022-02-10 10:30:00,19.01,19.03,18.89,18.92,547392.0,14.368,14.3831,14.2773,14.3,547392.0
2022-02-10 11:00:00,18.92,18.94,18.65,18.78,2762128.0,14.3,14.3151,14.0959,14.1942,2762128.0
2022-02-10 11:30:00,18.78,18.83,18.68,18.69,1508380.0,14.1942,14.232,14.1186,14.1262,1508380.0
2022-02-10 12:00:00,18.69,18.71,18.67,18.69,309023.0,14.1262,14.1413,14.111,14.1262,309023.0
2022-02-10 12:30:00,18.68,18.69,18.61,18.66,203308.0,14.1186,14.1262,14.0657,14.1035,203308.0
2022-02-10 13:00:00,18.66,18.71,18.63,18.66,231554.0,14.1035,14.1413,14.0808,14.1035,231554.0
2022-02-10 13:30:00,18.65,18.69,18.61,18.69,181888.0,14.0959,14.1262,14.0657,14.1262,181888.0
2022-02-10 14:00:00,18.69,18.71,18.63,18.7,219067.0,14.1262,14.1413,14.0808,14.1337,219067.0
2022-02-10 14:30:00,18.7,18.72,18.65,18.68,279496.0,14.1337,14.1488,14.0959,14.1186,279496.0
2022-02-10 15:00:00,18.68,18.71,18.64,18.66,337507.0,14.1186,14.1413,14.0884,14.1035,337507.0
2022-02-10 15:30:00,18.65,18.67,18.59,18.66,805882.0,14.0959,14.111,14.0506,14.1035,805882.0
2022-02-11 09:30:00,18.59,18.73,18.55,18.65,727001.0,14.0506,14.1564,14.0203,14.0959,727001.0
2022-02-11 10:00:00,18.66,18.79,18.66,18.77,896269.0,14.1035,14.2017,14.1035,14.1866,896269.0
2022-02-11 10:30:00,18.77,18.84,18.76,18.82,448954.0,14.1866,14.2395,14.1791,14.2244,448954.0
2022-02-11 11:00:00,18.82,18.88,18.8,18.87,402140.0,14.2244,14.2698,14.2093,14.2622,402140.0
2022-02-11 11:30:00,18.87,18.87,18.83,18.86,194585.0,14.2622,14.2622,14.232,14.2546,194585.0
2022-02-11 12:00:00,18.85,18.88,18.82,18.83,151740.0,14.2471,14.2698,14.2244,14.232,151740.0
2022-02-11 12:30:00,18.83,18.85,18.81,18.83,138036.0,14.232,14.2471,14.2169,14.232,138036.0
2022-02-11 13:00:00,18.84,18.87,18.81,18.81,164476.0,14.2395,14.2622,14.2169,14.2169,164476.0
2022-02-11 13:30:00,18.8,18.81,18.63,18.66,618276.0,14.2093,14.2169,14.0808,14.1035,618276.0
2022-02-11 14:00:00,18.65,18.7,18.59,18.63,302880.0,14.0959,14.1337,14.0506,14.0808,302880.0
2022-02-11 14:30:00,18.63,18.68,18.56,18.59,298658.0,14.0808,14.1186,14.0279,14.0506,298658.0
2022-02-11 15:00:00,18.59,18.63,18.55,18.6,453480.0,14.0506,14.0808,14.0203,14.0581,453480.0
2022-02-11 15:30:00,18.59,18.64,18.56,18.6,1081463.0,14.0506,14.0884,14.0279,14.0581,1081463.0
2022-02-14 09:30:00,18.4,18.43,18.27,18.35,713247.0,13.907,13.9296,13.8087,13.8692,713247.0
2022-02-14 10:00:00,18.36,18.42,18.26,18.31,465477.0,13.8767,13.9221,13.8012,13.8389,465477.0
2022-02-14 10:30:00,18.31,18.34,18.28,18.3,381723.0,13.8389,13.8616,13.8163,13.8314,381723.0
2022-02-14 11:00:00,18.3,18.41,18.28,18.38,394676.0,13.8314,13.9145,13.8163,13.8919,394676.0
2022-02-14 11:30:00,18.38,18.46,18.37,18.41,257086.0,13.8919,13.9523,13.8843,13.9145,257086.0
2022-02-14 12:00:00,18.42,18.43,18.39,18.41,152034.0,13.9221,13.9296,13.8994,13.9145,152034.0
2022-02-14 12:30:00,18.41,18.42,18.38,18.41,155526.0,13.9145,13.9221,13.8919,13.9145,155526.0
2022-02-14 13:00:00,18.42,18.45,18.4,18.41,102449.0,13.9221,13.9448,13.907,13.9145,102449.0
2022-02-14 13:30:00,18.41,18.42,18.31,18.36,163904.0,13.9145,13.9221,13.8389,13.8767,163904.0
2022-02-14 14:00:00,18.35,18.37,18.3,18.34,323325.0,13.8692,13.8843,13.8314,13.8616,323325.0
2022-02-14 14:30:00,18.33,18.38,18.32,18.37,212845.0,13.8541,13.8919,13.8465,13.8843,212845.0
2022-02-14 15:00:00,18.38,18.39,18.33,18.36,271132.0,13.8919,13.8994,13.8541,13.8767,271132.0
2022-02-14 15:30:00,18.35,18.41,18.34,18.38,783228.0,13.8692,13.9145,13.8616,13.8919,783228.0
2022-02-15 09:30:00,18.72,18.81,18.69,18.7,922753.0,14.1488,14.2169,14.1262,14.1337,922753.0
2022-02-15 10:00:00,18.7,18.81,18.67,18.8,990593.0,14.1337,14.2169,14.111,14.2093,990593.0
2022-02-15 10:30:00,18.8,18.81,18.74,18.79,279396.0,14.2093,14.2169,14.1639,14.2017,279396.0
2022-02-15 11:00:00,18.79,18.8,18.7,18.7,470961.0,14.2017,14.2093,14.1337,14.1337,470961.0
2022-02-15 11:30:00,18.7,18.77,18.65,18.71,884216.0,14.1337,14.1866,14.0959,14.1413,884216.0
2022-02-15 12:00:00,18.71,18.73,18.66,18.68,199800.0,14.1413,14.1564,14.1035,14.1186,199800.0
2022-02-15 12:30:00,18.67,18.69,18.65,18.66,112095.0,14.111,14.1262,14.0959,14.1035,112095.0
2022-02-15 13:00:00,18.65,18.69,18.65,18.69,103205.0,14.0959,14.1262,14.0959,14.1262,103205.0
2022-02-15 13:30:00,18.69,18.73,18.68,18.71,69081.0,14.1262,14.1564,14.1186,14.1413,69081.0
2022-02-15 14:00:00,18.71,18.72,18.67,18.7,106132.0,14.1413,14.1488,14.111,14.1337,106132.0
2022-02-15 14:30:00,18.71,18.71,18.66,18.68,173476.0,14.1413,14.1413,14.1035,14.1186,173476.0
2022-02-15 15:00:00,18.68,18.72,18.67,18.71,184786.0,14.1186,14.1488,14.111,14.1413,184786.0
2022-02-15 15:30:00,18.71,18.74,18.68,18.74,637539.0,14.1413,14.1639,14.1186,14.1639,637539.0
2022-02-16 09:30:00,18.84,18.97,18.83,18.93,590277.0,14.2395,14.3378,14.232,14.3076,590277.0
2022-02-16 10:00:00,18.92,18.95,18.9,18.94,386997.0,14.3,14.3227,14.2849,14.3151,386997.0
2022-02-16 10:30:00,18.94,18.97,18.88,18.93,375285.0,14.3151,14.3378,14.2698,14.3076,375285.0
2022-02-16 11:00:00,18.92,18.93,18.89,18.9,212807.0,14.3,14.3076,14.2773,14.2849,212807.0
2022-02-16 11:30:00,18.89,18.93,18.82,18.84,137371.0,14.2773,14.3076,14.2244,14.2395,137371.0
2022-02-16 12:00:00,18.84,18.85,18.81,18.82,160904.0,14.2395,14.2471,14.2169,14.2244,160904.0
2022-02-16 12:30:00,18.81,18.84,18.77,18.82,124981.0,14.2169,14.2395,14.1866,14.2244,124981.0
2022-02-16 13:00:00,18.82,18.87,18.82,18.86,123198.0,14.2244,14.2622,14.2244,14.2546,123198.0
2022-02-16 13:30:00,18.85,18.86,18.79,18.82,203742.0,14.2471,14.2546,14.2017,14.2244,203742.0
2022-02-16 14:00:00,18.83,18.9,18.8,18.89,278995.0,14.232,14.2849,14.2093,14.2773,278995.0
2022-02-16 14:30:00,18.89,18.92,18.88,18.91,124842.0,14.2773,14.3,14.2698,14.2924,124842.0
2022-02-16 15:00:00,18.91,18.93,18.88,18.89,232618.0,14.2924,14.3076,14.2698,14.2773,232618.0
2022-02-16 15:30:00,18.89,18.91,18.86,18.88,712084.0,14.2773,14.2924,14.2546,14.2698,712084.0
2022-02-17 09:30:00,18.65,18.67,18.55,18.56,558270.0,14.0959,14.111,14.0203,14.0279,558270.0
2022-02-17 10:00:00,18.56,18.7,18.55,18.69,372169.0,14.0279,14.1337,14.0203,14.1262,372169.0
2022-02-17 10:30:00,18.69,18.72,18.66,18.71,175497.0,14.1262,14.1488,14.1035,14.1413,175497.0
2022-02-17 11:00:00,18.72,18.75,18.71,18.71,79905.0,14.1488,14.1715,14.1413,14.1413,79905.0
2022-02-17 11:30:00,18.71,18.76,18.7,18.72,179498.0,14.1413,14.1791,14.1337,14.1488,179498.0
2022-02-17 12:00:00,18.73,18.75,18.71,18.73,54459.0,14.1564,14.1715,14.1413,14.1564,54459.0
2022-02-17 12:30:00,18.73,18.73,18.69,18.71,117057.0,14.1564,14.1564,14.1262,14.1413,117057.0
2022-02-17 13:00:00,18.71,18.72,18.69,18.71,50234.0,14.1413,14.1488,14.1262,14.1413,50234.0
2022-02-17 13:30:00,18.71,18.72,18.69,18.7,106018.0,14.1413,14.1488,14.1262,14.1337,106018.0
2022-02-17 14:00:00,18.71,18.73,18.68,18.69,123763.0,14.1413,14.1564,14.1186,14.1262,123763.0
2022-02-17 14:30:00,18.68,18.69,18.65,18.66,153311.0,14.1186,14.1262,14.0959,14.1035,153311.0
2022-02-17 15:00:00,18.66,18.68,18.64,18.66,157864.0,14.1035,14.1186,14.0884,14.1035,157864.0
2022-02-17 15:30:00,18.66,18.71,18.66,18.7,607264.0,14.1035,14.1413,14.1035,14.1337,607264.0
2022-02-18 09:30:00,18.72,18.76,18.67,18.75,505436.0,14.1488,14.1791,14.111,14.1715,505436.0
2022-02-18 10:00:00,18.75,18.78,18.71,18.73,427698.0,14.1715,14.1942,14.1413,14.1564,427698.0
2022-02-18 10:30:00,18.73,18.75,18.7,18.73,433761.0,14.1564,14.1715,14.1337,14.1564,433761.0
2022-02-18 11:00:00,18.73,18.74,18.63,18.66,300989.0,14.1564,14.1639,14.0808,14.1035,300989.0
2022-02-18 11:30:00,18.66,18.69,18.6,18.62,376646.0,14.1035,14.1262,14.0581,14.0733,376646.0
2022-02-18 12:00:00,18.62,18.67,18.61,18.66,121250.0,14.0733,14.111,14.0657,14.1035,121250.0
2022-02-18 12:30:00,18.65,18.67,18.6,18.61,123273.0,14.0959,14.111,14.0581,14.0657,123273.0
2022-02-18 13:00:00,18.61,18.64,18.59,18.63,97062.0,14.0657,14.0884,14.0506,14.0808,97062.0
2022-02-18 13:30:00,18.63,18.68,18.61,18.68,179857.0,14.0808,14.1186,14.0657,14.1186,179857.0
2022-02-18 14:00:00,18.68,18.69,18.66,18.69,148385.0,14.1186,14.1262,14.1035,14.1262,148385.0
2022-02-18 14:30:00,18.69,18.71,18.64,18.7,211220.0,14.1262,14.1413,14.0884,14.1337,211220.0
2022-02-18 15:00:00,18.7,18.72,18.63,18.64,213728.0,14.1337,14.1488,14.0808,14.0884,213728.0
2022-02-18 15:30:00,18.63,18.68,18.6,18.63,374663.0,14.0808,14.1186,14.0581,14.0808,374663.0
2022-02-22 09:30:00,18.33,18.44,18.31,18.44,1271520.0,13.8541,13.9372,13.8389,13.9372,1271520.0
2022-02-22 10:00:00,18.44,18.54,18.42,18.48,707841.0,13.9372,14.0128,13.9221,13.9674,707841.0
2022-02-22 10:30:00,18.48,18.54,18.46,18.52,301047.0,13.9674,14.0128,13.9523,13.9977,301047.0
2022-02-22 11:00:00,18.52,18.57,18.51,18.57,251616.0,13.9977,14.0355,13.9901,14.0355,251616.0
2022-02-22 11:30:00,18.56,18.61,18.54,18.57,228221.0,14.0279,14.0657,14.0128,14.0355,228221.0
2022-02-22 12:00:00,18.57,18.57,18.51,18.53,130117.0,14.0355,14.0355,13.9901,14.0052,130117.0
2022-02-22 12:30:00,18.52,18.53,18.47,18.48,140842.0,13.9977,14.0052,13.9599,13.9674,140842.0
2022-02-22 13:00:00,18.48,18.49,18.44,18.47,232693.0,13.9674,13.975,13.9372,13.9599,232693.0
2022-02-22 13:30:00,18.46,18.46,18.37,18.41,219219.0,13.9523,13.9523,13.8843,13.9145,219219.0
2022-02-22 14:00:00,18.41,18.45,18.37,18.43,214286.0,13.9145,13.9448,13.8843,13.9296,214286.0
2022-02-22 14:30:00,18.43,18.55,18.42,18.53,245164.0,13.9296,14.0203,13.9221,14.0052,245164.0
2022-02-22 15:00:00,18.53,18.57,18.52,18.55,188307.0,14.0052,14.0355,13.9977,14.0203,188307.0
2022-02-22 15:30:00,18.55,18.58,18.5,18.53,601188.0,14.0203,14.043,13.9826,14.0052,601188.0
2022-02-23 09:30:00,18.54,18.59,18.5,18.51,490376.0,14.0128,14.0506,13.9826,13.9901,490376.0
2022-02-23 10:00:00,18.51,18.51,18.42,18.43,328608.0,13.9901,13.9901,13.9221,13.9296,328608.0
2022-02-23 10:30:00,18.43,18.44,18.4,18.41,254210.0,13.9296,13.9372,13.907,13.9145,254210.0
2022-02-23 11:00:00,18.41,18.43,18.37,18.41,324934.0,13.9145,13.9296,13.8843,13.9145,324934.0
2022-02-23 11:30:00,18.41,18.44,18.37,18.44,222284.0,13.9145,13.9372,13.8843,13.9372,222284.0
2022-02-23 12:00:00,18.44,18.47,18.41,18.46,114051.0,13.9372,13.9599,13.9145,13.9523,114051.0
2022-02-23 12:30:00,18.46,18.47,18.42,18.43,90043.0,13.9523,13.9599,13.9221,13.9296,90043.0
2022-02-23 13:00:00,18.43,18.43,18.37,18.4,155897.0,13.9296,13.9296,13.8843,13.907,155897.0
2022-02-23 13:30:00,18.39,18.42,18.35,18.4,132095.0,13.8994,13.9221,13.8692,13.907,132095.0
2022-02-23 14:00:00,18.41,18.41,18.36,18.36,135104.0,13.9145,13.9145,13.8767,13.8767,135104.0
2022-02-23 14:30:00,18.37,18.38,18.32,18.35,145535.0,13.8843,13.8919,13.8465,13.8692,145535.0
2022-02-23 15:00:00,18.35,18.36,18.32,18.36,121832.0,13.8692,13.8767,13.8465,13.8767,121832.0
2022-02-23 15:30:00,18.36,18.36,18.3,18.33,401144.0,13.8767,13.8767,13.8314,13.8541,401144.0
2022-02-24 09:30:00,17.41,17.56,17.37,17.54,2160197.0,13.1587,13.2721,13.1285,13.257,2160197.0
2022-02-24 10:00:00,17.53,17.54,17.37,17.4,1071051.0,13.2494,13.257,13.1285,13.1512,1071051.0
2022-02-24 10:30:00,17.41,17.47,17.36,17.37,1032817.0,13.1587,13.2041,13.1209,13.1285,1032817.0
2022-02-24 11:00:00,17.36,17.42,17.33,17.39,1015312.0,13.1209,13.1663,13.0983,13.1436,1015312.0
2022-02-24 11:30:00,17.39,17.42,17.28,17.34,357985.0,13.1436,13.1663,13.0605,13.1058,357985.0
2022-02-24 12:00:00,17.34,17.35,17.28,17.32,224322.0,13.1058,13.1134,13.0605,13.0907,224322.0
2022-02-24 12:30:00,17.32,17.35,17.29,17.3,224229.0,13.0907,13.1134,13.068,13.0756,224229.0
2022-02-24 13:00:00,17.3,17.34,17.26,17.3,201370.0,13.0756,13.1058,13.0453,13.0756,201370.0
2022-02-24 13:30:00,17.29,17.38,17.25,17.34,265600.0,13.068,13.136,13.0378,13.1058,265600.0
2022-02-24 14:00:00,17.34,17.44,17.33,17.44,257905.0,13.1058,13.1814,13.0983,13.1814,257905.0
2022-02-24 14:30:00,17.43,17.57,17.42,17.55,294655.0,13.1738,13.2796,13.1663,13.2645,294655.0
2022-02-24 15:00:00,17.55,17.6,17.54,17.57,373103.0,13.2645,13.3023,13.257,13.2796,373103.0
2022-02-24 15:30:00,17.56,17.68,17.55,17.67,749228.0,13.2721,13.3628,13.2645,13.3552,749228.0
2022-02-25 09:30:00,17.87,17.95,17.81,17.82,1203472.0,13.5064,13.5669,13.461,13.4686,1203472.0
2022-02-25 10:00:00,17.83,17.98,17.82,17.96,646755.0,13.4762,13.5895,13.4686,13.5744,646755.0
2022-02-25 10:30:00,17.95,17.99,17.9,17.96,265861.0,13.5669,13.5971,13.5291,13.5744,265861.0
2022-02-25 11:00:00,17.96,18.01,17.94,17.96,430482.0,13.5744,13.6122,13.5593,13.5744,430482.0
2022-02-25 11:30:00,17.96,18.02,17.93,18.02,169233.0,13.5744,13.6198,13.5517,13.6198,169233.0
2022-02-25 12:00:00,18.02,18.03,17.98,18.02,202463.0,13.6198,13.6273,13.5895,13.6198,202463.0
2022-02-25 12:30:00,18.03,18.04,17.98,17.98,233624.0,13.6273,13.6349,13.5895,13.5895,233624.0
2022-02-25 13:00:00,17.98,18.01,17.96,18.0,222345.0,13.5895,13.6122,13.5744,13.6046,222345.0
2022-02-25 13:30:00,18.0,18.02,17.96,17.96,220236.0,13.6046,13.6198,13.5744,13.5744,220236.0
2022-02-25 14:00:00,17.96,18.03,17.96,18.02,271252.0,13.5744,13.6273,13.5744,13.6198,271252.0
2022-02-25 14:30:00,18.02,18.02,17.95,17.96,148104.0,13.6198,13.6198,13.5669,13.5744,148104.0
2022-02-25 15:00:00,17.96,18.01,17.94,17.98,237109.0,13.5744,13.6122,13.5593,13.5895,237109.0
2022-02-25 15:30:00,17.98,18.02,17.94,18.0,725009.0,13.5895,13.6198,13.5593,13.6046,725009.0
2022-02-28 09:30:00,17.68,17.76,17.64,17.68,1097877.0,13.3628,13.4233,13.3326,13.3628,1097877.0
2022-02-28 10:00:00,17.68,17.69,17.59,17.62,404289.0,13.3628,13.3703,13.2948,13.3174,404289.0
2022-02-28 10:30:00,17.62,17.72,17.62,17.69,418932.0,13.3174,13.393,13.3174,13.3703,418932.0
2022-02-28 11:00:00,17.69,17.74,17.63,17.73,340073.0,13.3703,13.4081,13.325,13.4006,340073.0
2022-02-28 11:30:00,17.73,17.75,17.67,17.71,203983.0,13.4006,13.4157,13.3552,13.3855,203983.0
2022-02-28 12:00:00,17.71,17.71,17.63,17.66,104730.0,13.3855,13.3855,13.325,13.3477,104730.0
2022-02-28 12:30:00,17.66,17.66,17.59,17.62,198693.0,13.3477,13.3477,13.2948,13.3174,198693.0
2022-02-28 13:00:00,17.61,17.66,17.6,17.63,104628.0,13.3099,13.3477,13.3023,13.325,104628.0
2022-02-28 13:30:00,17.62,17.64,17.59,17.63,107347.0,13.3174,13.3326,13.2948,13.325,107347.0
2022-02-28 14:00:00,17.62,17.62,17.52,17.53,275473.0,13.3174,13.3174,13.2419,13.2494,275473.0
2022-02-28 14:30:00,17.53,17.61,17.52,17.59,276288.0,13.2494,13.3099,13.2419,13.2948,276288.0
2022-02-28 15:00:00,17.59,17.65,17.56,17.63,330486.0,13.2948,13.3401,13.2721,13.325,330486.0
2022-02-28 15:30:00,17.64,17.7,17.59,17.69,1187269.0,13.3326,13.3779,13.2948,13.3703,1187269.0
2022-03-01 09:30:00,17.48,17.61,17.47,17.55,1003328.0,13.2116,13.3099,13.2041,13.2645,1003328.0
2022-03-01 10:00:00,17.56,17.6,17.44,17.46,788003.0,13.2721,13.3023,13.1814,13.1965,788003.0
2022-03-01 10:30:00,17.46,17.48,17.36,17.37,771609.0,13.1965,13.2116,13.1209,13.1285,771609.0
2022-03-01 11:00:00,17.36,17.39,17.28,17.29,1062863.0,13.1209,13.1436,13.0605,13.068,1062863.0
2022-03-01 11:30:00,17.28,17.31,17.21,17.25,291061.0,13.0605,13.0831,13.0076,13.0378,291061.0
2022-03-01 12:00:00,17.26,17.27,17.2,17.23,214290.0,13.0453,13.0529,13.0,13.0227,214290.0
2022-03-01 12:30:00,17.23,17.27,17.23,17.25,123769.0,13.0227,13.0529,13.0227,13.0378,123769.0
2022-03-01 13:00:00,17.25,17.26,17.17,17.18,237635.0,13.0378,13.0453,12.9773,12.9849,237635.0
2022-03-01 13:30:00,17.19,17.23,17.18,17.22,280590.0,12.9924,13.0227,12.9849,13.0151,280590.0
2022-03-01 14:00:00,17.22,17.26,17.18,17.26,184301.0,13.0151,13.0453,12.9849,13.0453,184301.0
2022-03-01 14:30:00,17.26,17.33,17.25,17.28,357367.0,13.0453,13.0983,13.0378,13.0605,357367.0
2022-03-01 15:00:00,17.28,17.35,17.24,17.28,469656.0,13.0605,13.1134,13.0302,13.0605,469656.0
2022-03-01 15:30:00,17.28,17.34,17.24,17.34,1224859.0,13.0605,13.1058,13.0302,13.1058,1224859.0
2022-03-02 09:30:00,17.26,17.49,17.25,17.43,773153.0,13.0453,13.2192,13.0378,13.1738,773153.0
2022-03-02 10:00:00,17.43,17.49,17.4,17.48,529761.0,13.1738,13.2192,13.1512,13.2116,529761.0
2022-03-02 10:30:00,17.48,17.51,17.43,17.45,561848.0,13.2116,13.2343,13.1738,13.1889,561848.0
2022-03-02 11:00:00,17.46,17.53,17.43,17.47,544096.0,13.1965,13.2494,13.1738,13.2041,544096.0
2022-03-02 11:30:00,17.47,17.55,17.46,17.52,556686.0,13.2041,13.2645,13.1965,13.2419,556686.0
2022-03-02 12:00:00,17.52,17.55,17.49,17.55,157996.0,13.2419,13.2645,13.2192,13.2645,157996.0
2022-03-02 12:30:00,17.54,17.56,17.53,17.55,153660.0,13.257,13.2721,13.2494,13.2645,153660.0
2022-03-02 13:00:00,17.55,17.58,17.55,17.57,146419.0,13.2645,13.2872,13.2645,13.2796,146419.0
2022-03-02 13:30:00,17.57,17.6,17.56,17.57,188189.0,13.2796,13.3023,13.2721,13.2796,188189.0
2022-03-02 14:00:00,17.58,17.6,17.56,17.57,236635.0,13.2872,13.3023,13.2721,13.2796,236635.0
2022-03-02 14:30:00,17.57,17.58,17.53,17.55,258006.0,13.2796,13.2872,13.2494,13.2645,258006.0
2022-03-02 15:00:00,17.55,17.58,17.53,17.55,342523.0,13.2645,13.2872,13.2494,13.2645,342523.0
2022-03-02 15:30:00,17.55,17.61,17.54,17.56,881631.0,13.2645,13.3099,13.257,13.2721,881631.0
2022-03-03 09:30:00,17.25,17.41,17.25,17.36,674858.0,13.0378,13.1587,13.0378,13.1209,674858.0
2022-03-03 10:00:00,17.36,17.37,17.26,17.32,522477.0,13.1209,13.1285,13.0453,13.0907,522477.0
2022-03-03 10:30:00,17.32,17.33,17.23,17.23,303502.0,13.0907,13.0983,13.0227,13.0227,303502.0
2022-03-03 11:00:00,17.23,17.25,17.16,17.17,364395.0,13.0227,13.0378,12.9698,12.9773,364395.0
2022-03-03 11:30:00,17.17,17.2,17.12,17.15,230182.0,12.9773,13.0,12.9395,12.9622,230182.0
2022-03-03 12:00:00,17.15,17.21,17.15,17.16,136475.0,12.9622,13.0076,12.9622,12.9698,136475.0
2022-03-03 12:30:00,17.16,17.27,17.16,17.27,270108.0,12.9698,13.0529,12.9698,13.0529,270108.0
2022-03-03 13:00:00,17.27,17.31,17.25,17.27,191595.0,13.0529,13.0831,13.0378,13.0529,191595.0
2022-03-03 13:30:00,17.26,17.26,17.22,17.23,187323.0,13.0453,13.0453,13.0151,13.0227,187323.0
2022-03-03 14:00:00,17.23,17.29,17.23,17.23,172956.0,13.0227,13.068,13.0227,13.0227,172956.0
2022-03-03 14:30:00,17.23,17.24,17.16,17.16,181790.0,13.0227,13.0302,12.9698,12.9698,181790.0
2022-03-03 15:00:00,17.16,17.19,17.12,17.19,248106.0,12.9698,12.9924,12.9395,12.9924,248106.0
2022-03-03 15:30:00,17.19,17.19,17.09,17.15,757482.0,12.9924,12.9924,12.9169,12.9622,757482.0
2022-03-04 09:30:00,16.62,16.69,16.52,16.59,1102320.0,12.5616,12.6145,12.486,12.5389,1102320.0
2022-03-04 10:00:00,16.58,16.6,16.48,16.55,536073.0,12.5314,12.5465,12.4558,12.5087,536073.0
2022-03-04 10:30:00,16.55,16.58,16.49,16.57,414205.0,12.5087,12.5314,12.4634,12.5238,414205.0
2022-03-04 11:00:00,16.57,16.59,16.47,16.49,378945.0,12.5238,12.5389,12.4483,12.4634,378945.0
2022-03-04 11:30:00,16.49,16.49,16.41,16.46,299467.0,12.4634,12.4634,12.4029,12.4407,299467.0
2022-03-04 12:00:00,16.46,16.48,16.42,16.48,274475.0,12.4407,12.4558,12.4105,12.4558,274475.0
2022-03-04 12:30:00,16.48,16.5,16.47,16.48,200724.0,12.4558,12.4709,12.4483,12.4558,200724.0
2022-03-04 13:00:00,16.49,16.52,16.49,16.51,172965.0,12.4634,12.486,12.4634,12.4785,172965.0
2022-03-04 13:30:00,16.51,16.52,16.45,16.47,229786.0,12.4785,12.486,12.4331,12.4483,229786.0
2022-03-04 14:00:00,16.47,16.5,16.45,16.48,241390.0,12.4483,12.4709,12.4331,12.4558,241390.0
2022-03-04 14:30:00,16.48,16.49,16.39,16.39,262732.0,12.4558,12.4634,12.3878,12.3878,262732.0
2022-03-04 15:00:00,16.39,16.43,16.36,16.39,542789.0,12.3878,12.418,12.3651,12.3878,542789.0
2022-03-04 15:30:00,16.39,16.41,16.34,16.41,1057191.0,12.3878,12.4029,12.35,12.4029,1057191.0
2022-03-07 09:30:00,16.29,16.3,16.06,16.06,857141.0,12.3122,12.3198,12.1384,12.1384,857141.0
2022-03-07 10:00:00,16.06,16.11,15.94,15.95,673090.0,12.1384,12.1762,12.0477,12.0552,673090.0
2022-03-07 10:30:00,15.95,16.03,15.94,15.98,566410.0,12.0552,12.1157,12.0477,12.0779,566410.0
2022-03-07 11:00:00,15.98,16.04,15.95,16.0,541547.0,12.0779,12.1233,12.0552,12.093,541547.0
2022-03-07 11:30:00,16.0,16.01,15.9,15.92,761464.0,12.093,12.1006,12.0174,12.0326,761464.0
2022-03-07 12:00:00,15.92,15.93,15.83,15.88,221667.0,12.0326,12.0401,11.9645,12.0023,221667.0
2022-03-07 12:30:00,15.87,15.94,15.86,15.93,251216.0,11.9948,12.0477,11.9872,12.0401,251216.0
2022-03-07 13:00:00,15.93,15.99,15.89,15.92,433730.0,12.0401,12.0855,12.0099,12.0326,433730.0
2022-03-07 13:30:00,15.92,15.93,15.85,15.86,298649.0,12.0326,12.0401,11.9796,11.9872,298649.0
2022-03-07 14:00:00,15.86,15.88,15.83,15.85,346896.0,11.9872,12.0023,11.9645,11.9796,346896.0
2022-03-07 14:30:00,15.84,15.88,15.81,15.83,484835.0,11.9721,12.0023,11.9494,11.9645,484835.0
2022-03-07 15:00:00,15.83,15.84,15.79,15.81,467777.0,11.9645,11.9721,11.9343,11.9494,467777.0
2022-03-07 15:30:00,15.81,15.82,15.76,15.79,982169.0,11.9494,11.957,11.9116,11.9343,982169.0
2022-03-08 09:30:00,15.53,15.63,15.48,15.58,1601124.0,11.7378,11.8134,11.7,11.7756,1601124.0
2022-03-08 10:00:00,15.58,15.61,15.45,15.46,1215754.0,11.7756,11.7983,11.6773,11.6849,1215754.0
2022-03-08 10:30:00,15.46,15.52,15.42,15.52,1032307.0,11.6849,11.7302,11.6546,11.7302,1032307.0
2022-03-08 11:00:00,15.52,15.53,15.41,15.43,800671.0,11.7302,11.7378,11.6471,11.6622,800671.0
2022-03-08 11:30:00,15.43,15.52,15.38,15.52,446347.0,11.6622,11.7302,11.6244,11.7302,446347.0
2022-03-08 12:00:00,15.52,15.73,15.51,15.72,427366.0,11.7302,11.8889,11.7227,11.8814,427366.0
2022-03-08 12:30:00,15.71,15.75,15.67,15.75,271552.0,11.8738,11.9041,11.8436,11.9041,271552.0
2022-03-08 13:00:00,15.75,15.79,15.66,15.67,435945.0,11.9041,11.9343,11.836,11.8436,435945.0
2022-03-08 13:30:00,15.66,15.66,15.56,15.61,336610.0,11.836,11.836,11.7605,11.7983,336610.0
2022-03-08 14:00:00,15.6,15.67,15.56,15.66,338262.0,11.7907,11.8436,11.7605,11.836,338262.0
2022-03-08 14:30:00,15.66,15.73,15.64,15.69,401799.0,11.836,11.8889,11.8209,11.8587,401799.0
2022-03-08 15:00:00,15.68,15.74,15.61,15.62,535752.0,11.8512,11.8965,11.7983,11.8058,535752.0
2022-03-08 15:30:00,15.62,15.62,15.56,15.6,1376136.0,11.8058,11.8058,11.7605,11.7907,1376136.0
2022-03-09 09:30:00,15.43,15.72,15.43,15.66,2024603.0,11.6622,11.8814,11.6622,11.836,2024603.0
2022-03-09 10:00:00,15.67,15.79,15.67,15.76,723072.0,11.8436,11.9343,11.8436,11.9116,723072.0
2022-03-09 10:30:00,15.75,15.84,15.72,15.81,815784.0,11.9041,11.9721,11.8814,11.9494,815784.0
2022-03-09 11:00:00,15.82,15.96,15.78,15.91,1196740.0,11.957,12.0628,11.9267,12.025,1196740.0
2022-03-09 11:30:00,15.92,16.07,15.91,16.02,831137.0,12.0326,12.1459,12.025,12.1081,831137.0
2022-03-09 12:00:00,16.02,16.03,15.97,16.02,312598.0,12.1081,12.1157,12.0703,12.1081,312598.0
2022-03-09 12:30:00,16.02,16.08,16.01,16.07,399153.0,12.1081,12.1535,12.1006,12.1459,399153.0
2022-03-09 13:00:00,16.07,16.08,16.0,16.03,512775.0,12.1459,12.1535,12.093,12.1157,512775.0
2022-03-09 13:30:00,16.03,16.04,15.92,15.97,624845.0,12.1157,12.1233,12.0326,12.0703,624845.0
2022-03-09 14:00:00,15.97,16.02,15.95,16.02,735066.0,12.0703,12.1081,12.0552,12.1081,735066.0
2022-03-09 14:30:00,16.02,16.05,15.97,15.98,463282.0,12.1081,12.1308,12.0703,12.0779,463282.0
2022-03-09 15:00:00,15.98,16.09,15.97,16.07,594332.0,12.0779,12.161,12.0703,12.1459,594332.0
2022-03-09 15:30:00,16.08,16.13,16.03,16.03,2122223.0,12.1535,12.1913,12.1157,12.1157,2122223.0
2022-03-10 09:30:00,15.75,15.89,15.72,15.87,1637867.0,11.9041,12.0099,11.8814,11.9948,1637867.0
2022-03-10 10:00:00,15.86,15.87,15.8,15.82,868356.0,11.9872,11.9948,11.9419,11.957,868356.0
2022-03-10 10:30:00,15.82,15.82,15.73,15.77,765154.0,11.957,11.957,11.8889,11.9192,765154.0
2022-03-10 11:00:00,15.77,15.77,15.62,15.68,912236.0,11.9192,11.9192,11.8058,11.8512,912236.0
2022-03-10 11:30:00,15.68,15.77,15.67,15.72,856897.0,11.8512,11.9192,11.8436,11.8814,856897.0
2022-03-10 12:00:00,15.72,15.75,15.71,15.73,220037.0,11.8814,11.9041,11.8738,11.8889,220037.0
2022-03-10 12:30:00,15.73,15.74,15.66,15.67,209284.0,11.8889,11.8965,11.836,11.8436,209284.0
2022-03-10 13:00:00,15.67,15.72,15.65,15.72,200831.0,11.8436,11.8814,11.8285,11.8814,200831.0
2022-03-10 13:30:00,15.72,15.74,15.69,15.73,319711.0,11.8814,11.8965,11.8587,11.8889,319711.0
2022-03-10 14:00:00,15.73,15.8,15.72,15.79,287436.0,11.8889,11.9419,11.8814,11.9343,287436.0
2022-03-10 14:30:00,15.8,15.82,15.77,15.81,277779.0,11.9419,11.957,11.9192,11.9494,277779.0
2022-03-10 15:00:00,15.81,15.81,15.76,15.8,421843.0,11.9494,11.9494,11.9116,11.9419,421843.0
2022-03-10 15:30:00,15.8,15.81,15.77,15.79,1415836.0,11.9419,11.9494,11.9192,11.9343,1415836.0
2022-03-11 09:30:00,15.72,15.83,15.69,15.81,1261098.0,11.8814,11.9645,11.8587,11.9494,1261098.0
2022-03-11 10:00:00,15.8,15.9,15.78,15.88,707543.0,11.9419,12.0174,11.9267,12.0023,707543.0
2022-03-11 10:30:00,15.88,15.92,15.84,15.92,454102.0,12.0023,12.0326,11.9721,12.0326,454102.0
2022-03-11 11:00:00,15.92,15.92,15.82,15.82,630028.0,12.0326,12.0326,11.957,11.957,630028.0
2022-03-11 11:30:00,15.83,15.88,15.81,15.84,300581.0,11.9645,12.0023,11.9494,11.9721,300581.0
2022-03-11 12:00:00,15.84,15.84,15.76,15.79,283546.0,11.9721,11.9721,11.9116,11.9343,283546.0
2022-03-11 12:30:00,15.79,15.83,15.77,15.82,155531.0,11.9343,11.9645,11.9192,11.957,155531.0
2022-03-11 13:00:00,15.82,15.83,15.79,15.79,247349.0,11.957,11.9645,11.9343,11.9343,247349.0
2022-03-11 13:30:00,15.79,15.81,15.76,15.78,387968.0,11.9343,11.9494,11.9116,11.9267,387968.0
2022-03-11 14:00:00,15.78,15.81,15.74,15.76,389323.0,11.9267,11.9494,11.8965,11.9116,389323.0
2022-03-11 14:30:00,15.76,15.77,15.7,15.73,562511.0,11.9116,11.9192,11.8663,11.8889,562511.0
2022-03-11 15:00:00,15.72,15.73,15.67,15.68,364817.0,11.8814,11.8889,11.8436,11.8512,364817.0
2022-03-11 15:30:00,15.68,15.7,15.63,15.69,1562141.0,11.8512,11.8663,11.8134,11.8587,1562141.0
2022-03-14 09:30:00,15.98,16.03,15.9,15.94,786883.0,12.0779,12.1157,12.0174,12.0477,786883.0
2022-03-14 10:00:00,15.95,16.0,15.93,16.0,494951.0,12.0552,12.093,12.0401,12.093,494951.0
2022-03-14 10:30:00,15.99,16.04,15.96,16.03,430010.0,12.0855,12.1233,12.0628,12.1157,430010.0
2022-03-14 11:00:00,16.03,16.07,16.02,16.06,318488.0,12.1157,12.1459,12.1081,12.1384,318488.0
2022-03-14 11:30:00,16.05,16.1,16.04,16.1,268635.0,12.1308,12.1686,12.1233,12.1686,268635.0
2022-03-14 12:00:00,16.09,16.14,16.07,16.13,411419.0,12.161,12.1988,12.1459,12.1913,411419.0
2022-03-14 12:30:00,16.13,16.14,16.02,16.02,334277.0,12.1913,12.1988,12.1081,12.1081,334277.0
2022-03-14 13:00:00,16.02,16.03,15.99,15.99,188343.0,12.1081,12.1157,12.0855,12.0855,188343.0
2022-03-14 13:30:00,16.0,16.01,15.94,15.95,370916.0,12.093,12.1006,12.0477,12.0552,370916.0
2022-03-14 14:00:00,15.95,16.0,15.9,15.91,255353.0,12.0552,12.093,12.0174,12.025,255353.0
2022-03-14 14:30:00,15.91,15.96,15.91,15.96,144790.0,12.025,12.0628,12.025,12.0628,144790.0
2022-03-14 15:00:00,15.96,15.99,15.93,15.94,267808.0,12.0628,12.0855,12.0401,12.0477,267808.0
2022-03-14 15:30:00,15.93,15.96,15.9,15.95,699125.0,12.0401,12.0628,12.0174,12.0552,699125.0
2022-03-15 09:30:00,16.14,16.16,16.07,16.11,583683.0,12.1988,12.2139,12.1459,12.1762,583683.0
2022-03-15 10:00:00,16.11,16.12,16.04,16.1,469030.0,12.1762,12.1837,12.1233,12.1686,469030.0
2022-03-15 10:30:00,16.1,16.16,16.09,16.16,425606.0,12.1686,12.2139,12.161,12.2139,425606.0
2022-03-15 11:00:00,16.15,16.17,16.11,16.16,330998.0,12.2064,12.2215,12.1762,12.2139,330998.0
2022-03-15 11:30:00,16.17,16.24,16.15,16.17,527903.0,12.2215,12.2744,12.2064,12.2215,527903.0
2022-03-15 12:00:00,16.17,16.18,16.12,16.16,672357.0,12.2215,12.2291,12.1837,12.2139,672357.0
2022-03-15 12:30:00,16.17,16.18,16.12,16.15,265093.0,12.2215,12.2291,12.1837,12.2064,265093.0
2022-03-15 13:00:00,16.15,16.17,16.11,16.12,246750.0,12.2064,12.2215,12.1762,12.1837,246750.0
2022-03-15 13:30:00,16.13,16.17,16.12,16.16,175256.0,12.1913,12.2215,12.1837,12.2139,175256.0
2022-03-15 14:00:00,16.15,16.16,16.08,16.11,343726.0,12.2064,12.2139,12.1535,12.1762,343726.0
2022-03-15 14:30:00,16.11,16.19,16.09,16.19,207814.0,12.1762,12.2366,12.161,12.2366,207814.0
2022-03-15 15:00:00,16.19,16.22,16.15,16.21,315453.0,12.2366,12.2593,12.2064,12.2517,315453.0
2022-03-15 15:30:00,16.21,16.24,16.19,16.21,947986.0,12.2517,12.2744,12.2366,12.2517,947986.0
2022-03-16 09:30:00,16.37,16.39,16.31,16.39,443552.0,12.3727,12.3878,12.3273,12.3878,443552.0
2022-03-16 10:00:00,16.38,16.5,16.31,16.45,389032.0,12.3802,12.4709,12.3273,12.4331,389032.0
2022-03-16 10:30:00,16.45,16.52,16.4,16.52,776073.0,12.4331,12.486,12.3953,12.486,776073.0
2022-03-16 11:00:00,16.51,16.52,16.46,16.51,443030.0,12.4785,12.486,12.4407,12.4785,443030.0
2022-03-16 11:30:00,16.51,16.54,16.49,16.53,301234.0,12.4785,12.5012,12.4634,12.4936,301234.0
2022-03-16 12:00:00,16.53,16.6,16.52,16.58,385317.0,12.4936,12.5465,12.486,12.5314,385317.0
2022-03-16 12:30:00,16.57,16.58,16.42,16.46,298540.0,12.5238,12.5314,12.4105,12.4407,298540.0
2022-03-16 13:00:00,16.45,16.47,16.4,16.43,141805.0,12.4331,12.4483,12.3953,12.418,141805.0
2022-03-16 13:30:00,16.44,16.44,16.4,16.41,246075.0,12.4256,12.4256,12.3953,12.4029,246075.0
2022-03-16 14:00:00,16.41,16.43,16.3,16.31,346519.0,12.4029,12.418,12.3198,12.3273,346519.0
2022-03-16 14:30:00,16.31,16.47,16.27,16.44,260214.0,12.3273,12.4483,12.2971,12.4256,260214.0
2022-03-16 15:00:00,16.43,16.51,16.4,16.48,469114.0,12.418,12.4785,12.3953,12.4558,469114.0
2022-03-16 15:30:00,16.48,16.57,16.47,16.57,1043255.0,12.4558,12.5238,12.4483,12.5238,1043255.0
2022-03-17 09:30:00,16.51,16.59,16.49,16.54,630821.0,12.4785,12.5389,12.4634,12.5012,630821.0
2022-03-17 10:00:00,16.54,16.55,16.48,16.5,540014.0,12.5012,12.5087,12.4558,12.4709,540014.0
2022-03-17 10:30:00,16.5,16.52,16.47,16.48,302360.0,12.4709,12.486,12.4483,12.4558,302360.0
2022-03-17 11:00:00,16.49,16.57,16.48,16.56,636026.0,12.4634,12.5238,12.4558,12.5163,636026.0
2022-03-17 11:30:00,16.57,16.66,16.53,16.66,657360.0,12.5238,12.5919,12.4936,12.5919,657360.0
2022-03-17 12:00:00,16.66,16.76,16.64,16.76,391159.0,12.5919,12.6674,12.5767,12.6674,391159.0
2022-03-17 12:30:00,16.76,16.83,16.73,16.75,415586.0,12.6674,12.7203,12.6448,12.6599,415586.0
2022-03-17 13:00:00,16.75,16.77,16.71,16.77,193662.0,12.6599,12.675,12.6296,12.675,193662.0
2022-03-17 13:30:00,16.76,16.81,16.76,16.79,123924.0,12.6674,12.7052,12.6674,12.6901,123924.0
2022-03-17 14:00:00,16.8,16.81,16.77,16.78,269226.0,12.6977,12.7052,12.675,12.6826,269226.0
2022-03-17 14:30:00,16.78,16.8,16.77,16.8,211956.0,12.6826,12.6977,12.675,12.6977,211956.0
2022-03-17 15:00:00,16.8,16.8,16.74,16.76,322313.0,12.6977,12.6977,12.6523,12.6674,322313.0
2022-03-17 15:30:00,16.75,16.81,16.74,16.81,775433.0,12.6599,12.7052,12.6523,12.7052,775433.0
2022-03-18 09:30:00,16.88,16.91,16.8,16.83,565338.0,12.7581,12.7808,12.6977,12.7203,565338.0
2022-03-18 10:00:00,16.82,16.86,16.79,16.8,326137.0,12.7128,12.743,12.6901,12.6977,326137.0
2022-03-18 10:30:00,16.8,16.88,16.79,16.87,374345.0,12.6977,12.7581,12.6901,12.7506,374345.0
2022-03-18 11:00:00,16.87,16.88,16.8,16.82,236531.0,12.7506,12.7581,12.6977,12.7128,236531.0
2022-03-18 11:30:00,16.82,16.92,16.82,16.91,323648.0,12.7128,12.7884,12.7128,12.7808,323648.0
2022-03-18 12:00:00,16.9,16.94,16.89,16.93,206062.0,12.7733,12.8035,12.7657,12.7959,206062.0
2022-03-18 12:30:00,16.94,17.05,16.92,17.02,490207.0,12.8035,12.8866,12.7884,12.8639,490207.0
2022-03-18 13:00:00,17.02,17.08,17.02,17.07,162188.0,12.8639,12.9093,12.8639,12.9017,162188.0
2022-03-18 13:30:00,17.07,17.1,17.05,17.07,178824.0,12.9017,12.9244,12.8866,12.9017,178824.0
2022-03-18 14:00:00,17.07,17.08,17.02,17.05,401150.0,12.9017,12.9093,12.8639,12.8866,401150.0
2022-03-18 14:30:00,17.04,17.1,17.04,17.1,441066.0,12.8791,12.9244,12.8791,12.9244,441066.0
2022-03-18 15:00:00,17.1,17.13,17.09,17.12,370024.0,12.9244,12.9471,12.9169,12.9395,370024.0
2022-03-18 15:30:00,17.12,17.14,17.04,17.04,1502409.0,12.9395,12.9546,12.8791,12.8791,1502409.0
2022-03-21 09:30:00,17.18,17.18,17.07,17.09,505615.0,12.9849,12.9849,12.9017,12.9169,505615.0
2022-03-21 10:00:00,17.09,17.16,17.08,17.12,296888.0,12.9169,12.9698,12.9093,12.9395,296888.0
2022-03-21 10:30:00,17.12,17.14,17.1,17.13,154634.0,12.9395,12.9546,12.9244,12.9471,154634.0
2022-03-21 11:00:00,17.13,17.13,17.06,17.08,301400.0,12.9471,12.9471,12.8942,12.9093,301400.0
2022-03-21 11:30:00,17.09,17.13,17.08,17.09,290954.0,12.9169,12.9471,12.9093,12.9169,290954.0
2022-03-21 12:00:00,17.09,17.11,17.05,17.05,334116.0,12.9169,12.932,12.8866,12.8866,334116.0
2022-03-21 12:30:00,17.05,17.07,17.01,17.04,255654.0,12.8866,12.9017,12.8564,12.8791,255654.0
2022-03-21 13:00:00,17.04,17.04,16.98,16.98,133384.0,12.8791,12.8791,12.8337,12.8337,133384.0
2022-03-21 13:30:00,16.98,17.01,16.98,17.01,105284.0,12.8337,12.8564,12.8337,12.8564,105284.0
2022-03-21 14:00:00,17.01,17.02,16.98,17.02,187102.0,12.8564,12.8639,12.8337,12.8639,187102.0
2022-03-21 14:30:00,17.02,17.03,16.94,16.95,155510.0,12.8639,12.8715,12.8035,12.811,155510.0
2022-03-21 15:00:00,16.95,17.01,16.94,16.99,237238.0,12.811,12.8564,12.8035,12.8413,237238.0
2022-03-21 15:30:00,17.0,17.05,16.97,17.05,593336.0,12.8488,12.8866,12.8262,12.8866,593336.0
2022-03-22 09:30:00,17.04,17.11,17.03,17.11,446566.0,12.8791,12.932,12.8715,12.932,446566.0
2022-03-22 10:00:00,17.1,17.11,17.02,17.03,187274.0,12.9244,12.932,12.8639,12.8715,187274.0
2022-03-22 10:30:00,17.03,17.04,16.99,17.01,265845.0,12.8715,12.8791,12.8413,12.8564,265845.0
2022-03-22 11:00:00,17.01,17.03,16.98,17.03,192099.0,12.8564,12.8715,12.8337,12.8715,192099.0
2022-03-22 11:30:00,17.03,17.05,16.98,17.05,297566.0,12.8715,12.8866,12.8337,12.8866,297566.0
2022-03-22 12:00:00,17.05,17.05,16.97,16.99,205312.0,12.8866,12.8866,12.8262,12.8413,205312.0
2022-03-22 12:30:00,16.99,17.05,16.97,17.04,344748.0,12.8413,12.8866,12.8262,12.8791,344748.0
2022-03-22 13:00:00,17.04,17.07,17.03,17.05,76975.0,12.8791,12.9017,12.8715,12.8866,76975.0
2022-03-22 13:30:00,17.05,17.06,17.03,17.05,118207.0,12.8866,12.8942,12.8715,12.8866,118207.0
2022-03-22 14:00:00,17.05,17.05,16.99,17.0,151825.0,12.8866,12.8866,12.8413,12.8488,151825.0
2022-03-22 14:30:00,16.99,17.0,16.97,17.0,119672.0,12.8413,12.8488,12.8262,12.8488,119672.0
2022-03-22 15:00:00,16.99,17.03,16.98,17.03,174842.0,12.8413,12.8715,12.8337,12.8715,174842.0
2022-03-22 15:30:00,17.03,17.05,17.01,17.02,683387.0,12.8715,12.8866,12.8564,12.8639,683387.0
2022-03-23 09:30:00,16.65,16.76,16.63,16.71,1133706.0,12.5843,12.6674,12.5692,12.6296,1133706.0
2022-03-23 10:00:00,16.71,16.79,16.7,16.71,486303.0,12.6296,12.6901,12.6221,12.6296,486303.0
2022-03-23 10:30:00,16.71,16.72,16.64,16.66,408985.0,12.6296,12.6372,12.5767,12.5919,408985.0
2022-03-23 11:00:00,16.65,16.72,16.65,16.69,216405.0,12.5843,12.6372,12.5843,12.6145,216405.0
2022-03-23 11:30:00,16.68,16.68,16.65,16.66,99570.0,12.607,12.607,12.5843,12.5919,99570.0
2022-03-23 12:00:00,16.67,16.68,16.6,16.62,154656.0,12.5994,12.607,12.5465,12.5616,154656.0
2022-03-23 12:30:00,16.62,16.63,16.58,16.59,293009.0,12.5616,12.5692,12.5314,12.5389,293009.0
2022-03-23 13:00:00,16.59,16.62,16.58,16.6,158445.0,12.5389,12.5616,12.5314,12.5465,158445.0
2022-03-23 13:30:00,16.6,16.61,16.57,16.61,207849.0,12.5465,12.5541,12.5238,12.5541,207849.0
2022-03-23 14:00:00,16.61,16.67,16.6,16.65,256333.0,12.5541,12.5994,12.5465,12.5843,256333.0
2022-03-23 14:30:00,16.64,16.65,16.62,16.63,194808.0,12.5767,12.5843,12.5616,12.5692,194808.0
2022-03-23 15:00:00,16.63,16.63,16.6,16.62,349675.0,12.5692,12.5692,12.5465,12.5616,349675.0
2022-03-23 15:30:00,16.61,16.62,16.56,16.57,980583.0,12.5541,12.5616,12.5163,12.5238,980583.0
2022-03-24 09:30:00,16.66,16.72,16.63,16.67,309128.0,12.5919,12.6372,12.5692,12.5994,309128.0
2022-03-24 10:00:00,16.68,16.74,16.67,16.73,329080.0,12.607,12.6523,12.5994,12.6448,329080.0
2022-03-24 10:30:00,16.73,16.81,16.73,16.8,293427.0,12.6448,12.7052,12.6448,12.6977,293427.0
2022-03-24 11:00:00,16.79,16.84,16.78,16.83,362060.0,12.6901,12.7279,12.6826,12.7203,362060.0
2022-03-24 11:30:00,16.82,16.84,16.81,16.82,78230.0,12.7128,12.7279,12.7052,12.7128,78230.0
2022-03-24 12:00:00,16.82,16.83,16.75,16.77,167046.0,12.7128,12.7203,12.6599,12.675,167046.0
2022-03-24 12:30:00,16.77,16.77,16.66,16.73,690786.0,12.675,12.675,12.5919,12.6448,690786.0
2022-03-24 13:00:00,16.73,16.75,16.69,16.75,178576.0,12.6448,12.6599,12.6145,12.6599,178576.0
2022-03-24 13:30:00,16.75,16.75,16.71,16.74,150112.0,12.6599,12.6599,12.6296,12.6523,150112.0
2022-03-24 14:00:00,16.73,16.76,16.69,16.71,263982.0,12.6448,12.6674,12.6145,12.6296,263982.0
2022-03-24 14:30:00,16.71,16.72,16.67,16.68,227697.0,12.6296,12.6372,12.5994,12.607,227697.0
2022-03-24 15:00:00,16.67,16.74,16.67,16.73,236508.0,12.5994,12.6523,12.5994,12.6448,236508.0
2022-03-24 15:30:00,16.73,16.74,16.68,16.73,1126823.0,12.6448,12.6523,12.607,12.6448,1126823.0
2022-03-25 09:30:00,16.67,16.73,16.65,16.71,498041.0,12.5994,12.6448,12.5843,12.6296,498041.0
2022-03-25 10:00:00,16.71,16.77,16.7,16.74,362700.0,12.6296,12.675,12.6221,12.6523,362700.0
2022-03-25 10:30:00,16.74,16.78,16.73,16.77,195860.0,12.6523,12.6826,12.6448,12.675,195860.0
2022-03-25 11:00:00,16.77,16.79,16.73,16.77,332013.0,12.675,12.6901,12.6448,12.675,332013.0
2022-03-25 11:30:00,16.76,16.77,16.69,16.71,195002.0,12.6674,12.675,12.6145,12.6296,195002.0
2022-03-25 12:00:00,16.71,16.76,16.7,16.74,158120.0,12.6296,12.6674,12.6221,12.6523,158120.0
2022-03-25 12:30:00,16.75,16.78,16.73,16.73,110073.0,12.6599,12.6826,12.6448,12.6448,110073.0
2022-03-25 13:00:00,16.74,16.75,16.71,16.73,109794.0,12.6523,12.6599,12.6296,12.6448,109794.0
2022-03-25 13:30:00,16.73,16.75,16.71,16.74,161429.0,12.6448,12.6599,12.6296,12.6523,161429.0
2022-03-25 14:00:00,16.75,16.79,16.75,16.76,144715.0,12.6599,12.6901,12.6599,12.6674,144715.0
2022-03-25 14:30:00,16.76,16.78,16.74,16.77,181975.0,12.6674,12.6826,12.6523,12.675,181975.0
2022-03-25 15:00:00,16.77,16.77,16.74,16.74,217941.0,12.675,12.675,12.6523,12.6523,217941.0
2022-03-25 15:30:00,16.75,16.79,16.74,16.79,428703.0,12.6599,12.6901,12.6523,12.6901,428703.0
2022-03-28 09:30:00,16.78,16.78,16.7,16.77,432657.0,12.6826,12.6826,12.6221,12.675,432657.0
2022-03-28 10:00:00,16.76,16.77,16.71,16.74,252546.0,12.6674,12.675,12.6296,12.6523,252546.0
2022-03-28 10:30:00,16.75,16.75,16.68,16.7,459073.0,12.6599,12.6599,12.607,12.6221,459073.0
2022-03-28 11:00:00,16.7,16.72,16.67,16.69,696711.0,12.6221,12.6372,12.5994,12.6145,696711.0
2022-03-28 11:30:00,16.69,16.7,16.6,16.62,242595.0,12.6145,12.6221,12.5465,12.5616,242595.0
2022-03-28 12:00:00,16.62,16.68,16.61,16.64,124440.0,12.5616,12.607,12.5541,12.5767,124440.0
2022-03-28 12:30:00,16.65,16.7,16.65,16.7,96134.0,12.5843,12.6221,12.5843,12.6221,96134.0
2022-03-28 13:00:00,16.7,16.71,16.68,16.71,87634.0,12.6221,12.6296,12.607,12.6296,87634.0
2022-03-28 13:30:00,16.71,16.73,16.7,16.71,182928.0,12.6296,12.6448,12.6221,12.6296,182928.0
2022-03-28 14:00:00,16.71,16.72,16.68,16.69,135058.0,12.6296,12.6372,12.607,12.6145,135058.0
2022-03-28 14:30:00,16.68,16.77,16.68,16.77,135690.0,12.607,12.675,12.607,12.675,135690.0
2022-03-28 15:00:00,16.77,16.78,16.75,16.78,117307.0,12.675,12.6826,12.6599,12.6826,117307.0
2022-03-28 15:30:00,16.78,16.8,16.76,16.79,299578.0,12.6826,12.6977,12.6674,12.6901,299578.0
2022-03-29 09:30:00,16.94,16.99,16.86,16.87,513983.0,12.8035,12.8413,12.743,12.7506,513983.0
2022-03-29 10:00:00,16.88,16.9,16.84,16.88,267843.0,12.7581,12.7733,12.7279,12.7581,267843.0
2022-03-29 10:30:00,16.88,16.9,16.83,16.86,188034.0,12.7581,12.7733,12.7203,12.743,188034.0
2022-03-29 11:00:00,16.86,16.89,16.83,16.88,210067.0,12.743,12.7657,12.7203,12.7581,210067.0
2022-03-29 11:30:00,16.89,16.91,16.85,16.89,264437.0,12.7657,12.7808,12.7355,12.7657,264437.0
2022-03-29 12:00:00,16.89,16.89,16.83,16.84,147296.0,12.7657,12.7657,12.7203,12.7279,147296.0
2022-03-29 12:30:00,16.84,16.89,16.82,16.88,212702.0,12.7279,12.7657,12.7128,12.7581,212702.0
2022-03-29 13:00:00,16.88,16.88,16.83,16.85,161146.0,12.7581,12.7581,12.7203,12.7355,161146.0
2022-03-29 13:30:00,16.85,16.86,16.83,16.84,150400.0,12.7355,12.743,12.7203,12.7279,150400.0
2022-03-29 14:00:00,16.85,16.87,16.84,16.87,135874.0,12.7355,12.7506,12.7279,12.7506,135874.0
2022-03-29 14:30:00,16.87,16.89,16.86,16.88,115000.0,12.7506,12.7657,12.743,12.7581,115000.0
2022-03-29 15:00:00,16.88,16.92,16.87,16.92,259948.0,12.7581,12.7884,12.7506,12.7884,259948.0
2022-03-29 15:30:00,16.92,16.97,16.91,16.97,880891.0,12.7884,12.8262,12.7808,12.8262,880891.0
2022-03-30 09:30:00,17.07,17.14,17.03,17.14,523091.0,12.9017,12.9546,12.8715,12.9546,523091.0
2022-03-30 10:00:00,17.14,17.21,17.1,17.18,422629.0,12.9546,13.0076,12.9244,12.9849,422629.0
2022-03-30 10:30:00,17.18,17.19,17.08,17.14,283401.0,12.9849,12.9924,12.9093,12.9546,283401.0
2022-03-30 11:00:00,17.14,17.23,17.14,17.2,379700.0,12.9546,13.0227,12.9546,13.0,379700.0
2022-03-30 11:30:00,17.2,17.27,17.11,17.12,762440.0,13.0,13.0529,12.932,12.9395,762440.0
2022-03-30 12:00:00,17.13,17.15,17.05,17.07,779662.0,12.9471,12.9622,12.8866,12.9017,779662.0
2022-03-30 12:30:00,17.07,17.08,17.02,17.03,456187.0,12.9017,12.9093,12.8639,12.8715,456187.0
2022-03-30 13:00:00,17.02,17.03,16.96,16.98,536375.0,12.8639,12.8715,12.8186,12.8337,536375.0
2022-03-30 13:30:00,16.98,17.0,16.94,16.95,399577.0,12.8337,12.8488,12.8035,12.811,399577.0
2022-03-30 14:00:00,16.95,16.97,16.91,16.93,539885.0,12.811,12.8262,12.7808,12.7959,539885.0
2022-03-30 14:30:00,16.92,16.94,16.9,16.91,472183.0,12.7884,12.8035,12.7733,12.7808,472183.0
2022-03-30 15:00:00,16.91,16.94,16.9,16.91,397669.0,12.7808,12.8035,12.7733,12.7808,397669.0
2022-03-30 15:30:00,16.91,16.94,16.87,16.91,1742983.0,12.7808,12.8035,12.7506,12.7808,1742983.0
2022-03-31 09:30:00,16.77,16.8,16.73,16.76,458812.0,12.675,12.6977,12.6448,12.6674,458812.0
2022-03-31 10:00:00,16.76,16.76,16.68,16.7,497732.0,12.6674,12.6674,12.607,12.6221,497732.0
2022-03-31 10:30:00,16.7,16.8,16.68,16.79,268459.0,12.6221,12.6977,12.607,12.6901,268459.0
2022-03-31 11:00:00,16.78,16.8,16.69,16.71,218699.0,12.6826,12.6977,12.6145,12.6296,218699.0
2022-03-31 11:30:00,16.71,16.72,16.61,16.66,265311.0,12.6296,12.6372,12.5541,12.5919,265311.0
2022-03-31 12:00:00,16.66,16.66,16.61,16.63,171215.0,12.5919,12.5919,12.5541,12.5692,171215.0
2022-03-31 12:30:00,16.62,16.65,16.59,16.65,210637.0,12.5616,12.5843,12.5389,12.5843,210637.0
2022-03-31 13:00:00,16.65,16.68,16.63,16.66,201945.0,12.5843,12.607,12.5692,12.5919,201945.0
2022-03-31 13:30:00,16.66,16.69,16.65,16.68,169941.0,12.5919,12.6145,12.5843,12.607,169941.0
2022-03-31 14:00:00,16.68,16.71,16.65,16.7,239036.0,12.607,12.6296,12.5843,12.6221,239036.0
2022-03-31 14:30:00,16.7,16.73,16.7,16.73,362342.0,12.6221,12.6448,12.6221,12.6448,362342.0
2022-03-31 15:00:00,16.73,16.75,16.69,16.71,228449.0,12.6448,12.6599,12.6145,12.6296,228449.0
2022-03-31 15:30:00,16.71,16.71,16.61,16.62,804397.0,12.6296,12.6296,12.5541,12.5616,804397.0
2022-04-01 09:30:00,16.76,16.86,16.76,16.85,375005.0,12.6674,12.743,12.6674,12.7355,375005.0
2022-04-01 10:00:00,16.84,16.85,16.75,16.76,325711.0,12.7279,12.7355,12.6599,12.6674,325711.0
2022-04-01 10:30:00,16.76,16.78,16.71,16.77,170753.0,12.6674,12.6826,12.6296,12.675,170753.0
2022-04-01 11:00:00,16.76,16.81,16.74,16.79,162990.0,12.6674,12.7052,12.6523,12.6901,162990.0
2022-04-01 11:30:00,16.79,16.8,16.74,16.77,129985.0,12.6901,12.6977,12.6523,12.675,129985.0
2022-04-01 12:00:00,16.77,16.77,16.74,16.76,64223.0,12.675,12.675,12.6523,12.6674,64223.0
2022-04-01 12:30:00,16.77,16.8,16.75,16.79,55716.0,12.675,12.6977,12.6599,12.6901,55716.0
2022-04-01 13:00:00,16.79,16.79,16.75,16.77,38641.0,12.6901,12.6901,12.6599,12.675,38641.0
2022-04-01 13:30:00,16.77,16.82,16.76,16.8,140479.0,12.675,12.7128,12.6674,12.6977,140479.0
2022-04-01 14:00:00,16.8,16.86,16.8,16.86,136697.0,12.6977,12.743,12.6977,12.743,136697.0
2022-04-01 14:30:00,16.86,16.88,16.84,16.87,142216.0,12.743,12.7581,12.7279,12.7506,142216.0
2022-04-01 15:00:00,16.87,16.89,16.86,16.87,135061.0,12.7506,12.7657,12.743,12.7506,135061.0
2022-04-01 15:30:00,16.87,16.93,16.84,16.92,526714.0,12.7506,12.7959,12.7279,12.7884,526714.0
2022-04-04 09:30:00,16.71,16.72,16.6,16.71,727744.0,12.6296,12.6372,12.5465,12.6296,727744.0
2022-04-04 10:00:00,16.71,16.75,16.69,16.73,330770.0,12.6296,12.6599,12.6145,12.6448,330770.0
2022-04-04 10:30:00,16.73,16.76,16.69,16.71,169590.0,12.6448,12.6674,12.6145,12.6296,169590.0
2022-04-04 11:00:00,16.7,16.71,16.66,16.71,164733.0,12.6221,12.6296,12.5919,12.6296,164733.0
2022-04-04 11:30:00,16.71,16.75,16.7,16.75,266523.0,12.6296,12.6599,12.6221,12.6599,266523.0
2022-04-04 12:00:00,16.75,16.75,16.72,16.73,146097.0,12.6599,12.6599,12.6372,12.6448,146097.0
2022-04-04 12:30:00,16.73,16.74,16.71,16.73,70728.0,12.6448,12.6523,12.6296,12.6448,70728.0
2022-04-04 13:00:00,16.73,16.74,16.71,16.73,137164.0,12.6448,12.6523,12.6296,12.6448,137164.0
2022-04-04 13:30:00,16.73,16.75,16.73,16.75,82404.0,12.6448,12.6599,12.6448,12.6599,82404.0
2022-04-04 14:00:00,16.75,16.8,16.74,16.8,243692.0,12.6599,12.6977,12.6523,12.6977,243692.0
2022-04-04 14:30:00,16.8,16.83,16.78,16.82,314911.0,12.6977,12.7203,12.6826,12.7128,314911.0
2022-04-04 15:00:00,16.83,16.84,16.79,16.79,360795.0,12.7203,12.7279,12.6901,12.6901,360795.0
2022-04-04 15:30:00,16.79,16.83,16.78,16.81,628526.0,12.6901,12.7203,12.6826,12.7052,628526.0
2022-04-05 09:30:00,16.55,16.66,16.54,16.65,367399.0,12.5087,12.5919,12.5012,12.5843,367399.0
2022-04-05 10:00:00,16.66,16.67,16.54,16.57,355562.0,12.5919,12.5994,12.5012,12.5238,355562.0
2022-04-05 10:30:00,16.56,16.6,16.55,16.57,254394.0,12.5163,12.5465,12.5087,12.5238,254394.0
2022-04-05 11:00:00,16.57,16.59,16.54,16.59,257522.0,12.5238,12.5389,12.5012,12.5389,257522.0
2022-04-05 11:30:00,16.59,16.68,16.58,16.63,276246.0,12.5389,12.607,12.5314,12.5692,276246.0
2022-04-05 12:00:00,16.62,16.64,16.6,16.62,121921.0,12.5616,12.5767,12.5465,12.5616,121921.0
2022-04-05 12:30:00,16.62,16.65,16.61,16.64,117525.0,12.5616,12.5843,12.5541,12.5767,117525.0
2022-04-05 13:00:00,16.64,16.66,16.62,16.66,100663.0,12.5767,12.5919,12.5616,12.5919,100663.0
2022-04-05 13:30:00,16.65,16.66,16.6,16.61,111159.0,12.5843,12.5919,12.5465,12.5541,111159.0
2022-04-05 14:00:00,16.61,16.63,16.6,16.62,99920.0,12.5541,12.5692,12.5465,12.5616,99920.0
2022-04-05 14:30:00,16.62,16.63,16.59,16.61,91242.0,12.5616,12.5692,12.5389,12.5541,91242.0
2022-04-05 15:00:00,16.62,16.62,16.55,16.57,192488.0,12.5616,12.5616,12.5087,12.5238,192488.0
2022-04-05 15:30:00,16.56,16.57,16.5,16.54,1032369.0,12.5163,12.5238,12.4709,12.5012,1032369.0
2022-04-06 09:30:00,16.74,16.76,16.68,16.68,421525.0,12.6523,12.6674,12.607,12.607,421525.0
2022-04-06 10:00:00,16.68,16.71,16.66,16.7,376729.0,12.607,12.6296,12.5919,12.6221,376729.0
2022-04-06 10:30:00,16.7,16.78,16.69,16.74,295320.0,12.6221,12.6826,12.6145,12.6523,295320.0
2022-04-06 11:00:00,16.75,16.88,16.74,16.88,641067.0,12.6599,12.7581,12.6523,12.7581,641067.0
2022-04-06 11:30:00,16.89,16.94,16.87,16.91,521805.0,12.7657,12.8035,12.7506,12.7808,521805.0
2022-04-06 12:00:00,16.91,16.95,16.88,16.88,188369.0,12.7808,12.811,12.7581,12.7581,188369.0
2022-04-06 12:30:00,16.89,16.94,16.88,16.94,182746.0,12.7657,12.8035,12.7581,12.8035,182746.0
2022-04-06 13:00:00,16.93,16.93,16.88,16.89,200966.0,12.7959,12.7959,12.7581,12.7657,200966.0
2022-04-06 13:30:00,16.89,16.93,16.89,16.91,154782.0,12.7657,12.7959,12.7657,12.7808,154782.0
2022-04-06 14:00:00,16.91,16.97,16.86,16.88,275765.0,12.7808,12.8262,12.743,12.7581,275765.0
2022-04-06 14:30:00,16.89,16.97,16.88,16.96,282472.0,12.7657,12.8262,12.7581,12.8186,282472.0
2022-04-06 15:00:00,16.97,16.99,16.89,16.89,454527.0,12.8262,12.8413,12.7657,12.7657,454527.0
2022-04-06 15:30:00,16.89,16.93,16.87,16.9,654460.0,12.7657,12.7959,12.7506,12.7733,654460.0
2022-04-07 09:30:00,17.0,17.0,16.9,16.93,626108.0,12.8488,12.8488,12.7733,12.7959,626108.0
2022-04-07 10:00:00,16.93,16.93,16.83,16.84,454567.0,12.7959,12.7959,12.7203,12.7279,454567.0
2022-04-07 10:30:00,16.84,16.86,16.78,16.79,333470.0,12.7279,12.743,12.6826,12.6901,333470.0
2022-04-07 11:00:00,16.79,16.8,16.71,16.71,308157.0,12.6901,12.6977,12.6296,12.6296,308157.0
2022-04-07 11:30:00,16.71,16.78,16.69,16.76,194777.0,12.6296,12.6826,12.6145,12.6674,194777.0
2022-04-07 12:00:00,16.76,16.79,16.74,16.78,108534.0,12.6674,12.6901,12.6523,12.6826,108534.0
2022-04-07 12:30:00,16.77,16.81,16.76,16.79,131343.0,12.675,12.7052,12.6674,12.6901,131343.0
2022-04-07 13:00:00,16.79,16.85,16.78,16.85,179481.0,12.6901,12.7355,12.6826,12.7355,179481.0
2022-04-07 13:30:00,16.85,16.86,16.8,16.84,214423.0,12.7355,12.743,12.6977,12.7279,214423.0
2022-04-07 14:00:00,16.83,16.87,16.83,16.84,253123.0,12.7203,12.7506,12.7203,12.7279,253123.0
2022-04-07 14:30:00,16.84,16.88,16.83,16.87,329176.0,12.7279,12.7581,12.7203,12.7506,329176.0
2022-04-07 15:00:00,16.86,16.91,16.86,16.89,294207.0,12.743,12.7808,12.743,12.7657,294207.0
2022-04-07 15:30:00,16.88,16.91,16.85,16.85,696339.0,12.7581,12.7808,12.7355,12.7355,696339.0
2022-04-08 09:30:00,16.88,16.89,16.81,16.86,512355.0,12.7581,12.7657,12.7052,12.743,512355.0
2022-04-08 10:00:00,16.85,16.97,16.84,16.97,374914.0,12.7355,12.8262,12.7279,12.8262,374914.0
2022-04-08 10:30:00,16.96,17.03,16.95,17.03,318123.0,12.8186,12.8715,12.811,12.8715,318123.0
2022-04-08 11:00:00,17.03,17.04,16.99,17.01,311624.0,12.8715,12.8791,12.8413,12.8564,311624.0
2022-04-08 11:30:00,17.01,17.04,16.99,17.02,225669.0,12.8564,12.8791,12.8413,12.8639,225669.0
2022-04-08 12:00:00,17.03,17.09,17.02,17.05,193153.0,12.8715,12.9169,12.8639,12.8866,193153.0
2022-04-08 12:30:00,17.05,17.07,17.03,17.05,164697.0,12.8866,12.9017,12.8715,12.8866,164697.0
2022-04-08 13:00:00,17.06,17.06,17.03,17.04,114045.0,12.8942,12.8942,12.8715,12.8791,114045.0
2022-04-08 13:30:00,17.04,17.05,17.02,17.05,71984.0,12.8791,12.8866,12.8639,12.8866,71984.0
2022-04-08 14:00:00,17.05,17.07,17.01,17.03,214006.0,12.8866,12.9017,12.8564,12.8715,214006.0
2022-04-08 14:30:00,17.03,17.05,17.02,17.03,166792.0,12.8715,12.8866,12.8639,12.8715,166792.0
2022-04-08 15:00:00,17.04,17.04,17.0,17.01,246002.0,12.8791,12.8791,12.8488,12.8564,246002.0
2022-04-08 15:30:00,17.01,17.02,16.97,16.99,668651.0,12.8564,12.8639,12.8262,12.8413,668651.0
2022-04-11 09:30:00,17.21,17.3,17.19,17.3,554918.0,13.0076,13.0756,12.9924,13.0756,554918.0
2022-04-11 10:00:00,17.3,17.31,17.25,17.28,413206.0,13.0756,13.0831,13.0378,13.0605,413206.0
2022-04-11 10:30:00,17.28,17.3,17.24,17.29,345688.0,13.0605,13.0756,13.0302,13.068,345688.0
2022-04-11 11:00:00,17.3,17.31,17.24,17.26,194062.0,13.0756,13.0831,13.0302,13.0453,194062.0
2022-04-11 11:30:00,17.25,17.28,17.23,17.23,171664.0,13.0378,13.0605,13.0227,13.0227,171664.0
2022-04-11 12:00:00,17.24,17.25,17.17,17.18,68879.0,13.0302,13.0378,12.9773,12.9849,68879.0
2022-04-11 12:30:00,17.17,17.18,17.13,17.14,94267.0,12.9773,12.9849,12.9471,12.9546,94267.0
2022-04-11 13:00:00,17.14,17.18,17.14,17.14,147844.0,12.9546,12.9849,12.9546,12.9546,147844.0
2022-04-11 13:30:00,17.15,17.18,17.14,17.18,109436.0,12.9622,12.9849,12.9546,12.9849,109436.0
2022-04-11 14:00:00,17.18,17.18,17.12,17.14,173178.0,12.9849,12.9849,12.9395,12.9546,173178.0
2022-04-11 14:30:00,17.14,17.17,17.12,17.14,119967.0,12.9546,12.9773,12.9395,12.9546,119967.0
2022-04-11 15:00:00,17.14,17.16,17.12,17.13,189553.0,12.9546,12.9698,12.9395,12.9471,189553.0
2022-04-11 15:30:00,17.12,17.13,17.07,17.09,664633.0,12.9395,12.9471,12.9017,12.9169,664633.0
2022-04-12 09:30:00,17.18,17.22,17.15,17.18,377366.0,12.9849,13.0151,12.9622,12.9849,377366.0
2022-04-12 10:00:00,17.18,17.22,17.16,17.19,326608.0,12.9849,13.0151,12.9698,12.9924,326608.0
2022-04-12 10:30:00,17.2,17.27,17.19,17.23,316026.0,13.0,13.0529,12.9924,13.0227,316026.0
2022-04-12 11:00:00,17.23,17.26,17.21,17.26,360381.0,13.0227,13.0453,13.0076,13.0453,360381.0
2022-04-12 11:30:00,17.26,17.27,17.23,17.27,216998.0,13.0453,13.0529,13.0227,13.0529,216998.0
2022-04-12 12:00:00,17.27,17.28,17.2,17.21,105538.0,13.0529,13.0605,13.0,13.0076,105538.0
2022-04-12 12:30:00,17.2,17.23,17.2,17.23,99943.0,13.0,13.0227,13.0,13.0227,99943.0
2022-04-12 13:00:00,17.23,17.23,17.2,17.23,128736.0,13.0227,13.0227,13.0,13.0227,128736.0
2022-04-12 13:30:00,17.22,17.23,17.14,17.15,116125.0,13.0151,13.0227,12.9546,12.9622,116125.0
2022-04-12 14:00:00,17.15,17.15,17.09,17.1,168724.0,12.9622,12.9622,12.9169,12.9244,168724.0
2022-04-12 14:30:00,17.1,17.14,17.08,17.13,190813.0,12.9244,12.9546,12.9093,12.9471,190813.0
2022-04-12 15:00:00,17.13,17.13,17.03,17.04,467102.0,12.9471,12.9471,12.8715,12.8791,467102.0
2022-04-12 15:30:00,17.04,17.14,17.03,17.13,842013.0,12.8791,12.9546,12.8715,12.9471,842013.0
2022-04-13 09:30:00,17.23,17.32,17.23,17.26,366606.0,13.0227,13.0907,13.0227,13.0453,366606.0
2022-04-13 10:00:00,17.26,17.35,17.24,17.33,242920.0,13.0453,13.1134,13.0302,13.0983,242920.0
2022-04-13 10:30:00,17.32,17.44,17.32,17.41,866366.0,13.0907,13.1814,13.0907,13.1587,866366.0
2022-04-13 11:00:00,17.41,17.43,17.38,17.41,602050.0,13.1587,13.1738,13.136,13.1587,602050.0
2022-04-13 11:30:00,17.41,17.41,17.33,17.33,156536.0,13.1587,13.1587,13.0983,13.0983,156536.0
2022-04-13 12:00:00,17.34,17.43,17.33,17.43,238133.0,13.1058,13.1738,13.0983,13.1738,238133.0
2022-04-13 12:30:00,17.43,17.68,17.42,17.56,1699633.0,13.1738,13.3628,13.1663,13.2721,1699633.0
2022-04-13 13:00:00,17.56,17.58,17.49,17.51,1488309.0,13.2721,13.2872,13.2192,13.2343,1488309.0
2022-04-13 13:30:00,17.52,17.53,17.48,17.48,214699.0,13.2419,13.2494,13.2116,13.2116,214699.0
2022-04-13 14:00:00,17.48,17.52,17.46,17.49,218806.0,13.2116,13.2419,13.1965,13.2192,218806.0
2022-04-13 14:30:00,17.5,17.51,17.48,17.5,208431.0,13.2267,13.2343,13.2116,13.2267,208431.0
2022-04-13 15:00:00,17.5,17.54,17.49,17.53,248075.0,13.2267,13.257,13.2192,13.2494,248075.0
2022-04-13 15:30:00,17.53,17.56,17.52,17.55,1028094.0,13.2494,13.2721,13.2419,13.2645,1028094.0
2022-04-14 09:30:00,17.39,17.45,17.37,17.43,488580.0,13.1436,13.1889,13.1285,13.1738,488580.0
2022-04-14 10:00:00,17.43,17.49,17.41,17.44,276399.0,13.1738,13.2192,13.1587,13.1814,276399.0
2022-04-14 10:30:00,17.44,17.48,17.42,17.44,230378.0,13.1814,13.2116,13.1663,13.1814,230378.0
2022-04-14 11:00:00,17.43,17.47,17.41,17.44,289826.0,13.1738,13.2041,13.1587,13.1814,289826.0
2022-04-14 11:30:00,17.44,17.49,17.43,17.48,147706.0,13.1814,13.2192,13.1738,13.2116,147706.0
2022-04-14 12:00:00,17.48,17.51,17.45,17.46,106207.0,13.2116,13.2343,13.1889,13.1965,106207.0
2022-04-14 12:30:00,17.45,17.47,17.42,17.47,76652.0,13.1889,13.2041,13.1663,13.2041,76652.0
2022-04-14 13:00:00,17.47,17.48,17.44,17.45,93463.0,13.2041,13.2116,13.1814,13.1889,93463.0
2022-04-14 13:30:00,17.46,17.5,17.45,17.49,95816.0,13.1965,13.2267,13.1889,13.2192,95816.0
2022-04-14 14:00:00,17.49,17.51,17.48,17.5,164860.0,13.2192,13.2343,13.2116,13.2267,164860.0
2022-04-14 14:30:00,17.5,17.52,17.47,17.48,137731.0,13.2267,13.2419,13.2041,13.2116,137731.0
2022-04-14 15:00:00,17.48,17.48,17.45,17.48,183249.0,13.2116,13.2116,13.1889,13.2116,183249.0
2022-04-14 15:30:00,17.48,17.5,17.46,17.5,486941.0,13.2116,13.2267,13.1965,13.2267,486941.0
2022-04-18 09:30:00,17.44,17.56,17.42,17.49,222878.0,13.1814,13.2721,13.1663,13.2192,222878.0
2022-04-18 10:00:00,17.48,17.5,17.44,17.47,156131.0,13.2116,13.2267,13.1814,13.2041,156131.0
2022-04-18 10:30:00,17.46,17.5,17.44,17.46,97227.0,13.1965,13.2267,13.1814,13.1965,97227.0
2022-04-18 11:00:00,17.46,17.49,17.41,17.41,162063.0,13.1965,13.2192,13.1587,13.1587,162063.0
2022-04-18 11:30:00,17.41,17.43,17.37,17.38,338362.0,13.1587,13.1738,13.1285,13.136,338362.0
2022-04-18 12:00:00,17.38,17.38,17.33,17.35,244741.0,13.136,13.136,13.0983,13.1134,244741.0
2022-04-18 12:30:00,17.35,17.37,17.33,17.36,101203.0,13.1134,13.1285,13.0983,13.1209,101203.0
2022-04-18 13:00:00,17.37,17.4,17.35,17.37,102068.0,13.1285,13.1512,13.1134,13.1285,102068.0
2022-04-18 13:30:00,17.37,17.44,17.36,17.41,109513.0,13.1285,13.1814,13.1209,13.1587,109513.0
2022-04-18 14:00:00,17.41,17.41,17.35,17.35,198122.0,13.1587,13.1587,13.1134,13.1134,198122.0
2022-04-18 14:30:00,17.36,17.38,17.34,17.34,190440.0,13.1209,13.136,13.1058,13.1058,190440.0
2022-04-18 15:00:00,17.35,17.35,17.32,17.32,128554.0,13.1134,13.1134,13.0907,13.0907,128554.0
2022-04-18 15:30:00,17.32,17.34,17.29,17.34,471909.0,13.0907,13.1058,13.068,13.1058,471909.0
2022-04-19 09:30:00,17.17,17.29,17.16,17.26,809629.0,12.9773,13.068,12.9698,13.0453,809629.0
2022-04-19 10:00:00,17.26,17.27,17.2,17.26,406631.0,13.0453,13.0529,13.0,13.0453,406631.0
2022-04-19 10:30:00,17.25,17.26,17.2,17.21,231408.0,13.0378,13.0453,13.0,13.0076,231408.0
2022-04-19 11:00:00,17.21,17.23,17.16,17.16,464773.0,13.0076,13.0227,12.9698,12.9698,464773.0
2022-04-19 11:30:00,17.16,17.2,17.14,17.16,262128.0,12.9698,13.0,12.9546,12.9698,262128.0
2022-04-19 12:00:00,17.16,17.18,17.15,17.16,238883.0,12.9698,12.9849,12.9622,12.9698,238883.0
2022-04-19 12:30:00,17.16,17.18,17.14,17.16,102668.0,12.9698,12.9849,12.9546,12.9698,102668.0
2022-04-19 13:00:00,17.16,17.19,17.15,17.16,146776.0,12.9698,12.9924,12.9622,12.9698,146776.0
2022-04-19 13:30:00,17.16,17.18,17.14,17.17,90607.0,12.9698,12.9849,12.9546,12.9773,90607.0
2022-04-19 14:00:00,17.17,17.18,17.13,17.14,129198.0,12.9773,12.9849,12.9471,12.9546,129198.0
2022-04-19 14:30:00,17.14,17.16,17.12,17.14,117708.0,12.9546,12.9698,12.9395,12.9546,117708.0
2022-04-19 15:00:00,17.14,17.18,17.14,17.18,147478.0,12.9546,12.9849,12.9546,12.9849,147478.0
2022-04-19 15:30:00,17.18,17.21,17.16,17.19,473005.0,12.9849,13.0076,12.9698,12.9924,473005.0
2022-04-20 09:30:00,16.91,16.96,16.88,16.96,532273.0,12.7808,12.8186,12.7581,12.8186,532273.0
2022-04-20 10:00:00,16.96,17.03,16.95,16.95,347974.0,12.8186,12.8715,12.811,12.811,347974.0
2022-04-20 10:30:00,16.96,17.03,16.95,17.02,421403.0,12.8186,12.8715,12.811,12.8639,421403.0
2022-04-20 11:00:00,17.03,17.03,16.95,16.98,409035.0,12.8715,12.8715,12.811,12.8337,409035.0
2022-04-20 11:30:00,16.98,17.06,16.97,17.05,279668.0,12.8337,12.8942,12.8262,12.8866,279668.0
2022-04-20 12:00:00,17.06,17.07,16.99,17.0,139890.0,12.8942,12.9017,12.8413,12.8488,139890.0
2022-04-20 12:30:00,17.0,17.05,17.0,17.04,141918.0,12.8488,12.8866,12.8488,12.8791,141918.0
2022-04-20 13:00:00,17.04,17.04,16.98,17.0,103398.0,12.8791,12.8791,12.8337,12.8488,103398.0
2022-04-20 13:30:00,17.0,17.03,16.99,17.0,153152.0,12.8488,12.8715,12.8413,12.8488,153152.0
2022-04-20 14:00:00,16.99,17.01,16.94,16.94,165748.0,12.8413,12.8564,12.8035,12.8035,165748.0
2022-04-20 14:30:00,16.94,16.94,16.9,16.91,98827.0,12.8035,12.8035,12.7733,12.7808,98827.0
2022-04-20 15:00:00,16.91,16.95,16.9,16.95,234268.0,12.7808,12.811,12.7733,12.811,234268.0
2022-04-20 15:30:00,16.95,16.96,16.92,16.95,580410.0,12.811,12.8186,12.7884,12.811,580410.0
2022-04-21 09:30:00,17.09,17.12,17.06,17.11,375288.0,12.9169,12.9395,12.8942,12.932,375288.0
2022-04-21 10:00:00,17.11,17.11,17.04,17.05,173548.0,12.932,12.932,12.8791,12.8866,173548.0
2022-04-21 10:30:00,17.04,17.06,17.02,17.03,188088.0,12.8791,12.8942,12.8639,12.8715,188088.0
2022-04-21 11:00:00,17.03,17.05,16.99,17.04,263717.0,12.8715,12.8866,12.8413,12.8791,263717.0
2022-04-21 11:30:00,17.04,17.07,17.01,17.02,407442.0,12.8791,12.9017,12.8564,12.8639,407442.0
2022-04-21 12:00:00,17.01,17.03,16.97,16.98,172988.0,12.8564,12.8715,12.8262,12.8337,172988.0
2022-04-21 12:30:00,16.98,17.01,16.93,16.94,153580.0,12.8337,12.8564,12.7959,12.8035,153580.0
2022-04-21 13:00:00,16.93,16.97,16.91,16.97,146303.0,12.7959,12.8262,12.7808,12.8262,146303.0
2022-04-21 13:30:00,16.97,16.98,16.94,16.95,182170.0,12.8262,12.8337,12.8035,12.811,182170.0
2022-04-21 14:00:00,16.95,16.95,16.86,16.87,220225.0,12.811,12.811,12.743,12.7506,220225.0
2022-04-21 14:30:00,16.88,16.91,16.85,16.86,240947.0,12.7581,12.7808,12.7355,12.743,240947.0
2022-04-21 15:00:00,16.86,16.86,16.8,16.84,345524.0,12.743,12.743,12.6977,12.7279,345524.0
2022-04-21 15:30:00,16.84,16.84,16.79,16.83,937220.0,12.7279,12.7279,12.6901,12.7203,937220.0
2022-04-22 09:30:00,16.74,16.74,16.6,16.66,547368.0,12.6523,12.6523,12.5465,12.5919,547368.0
2022-04-22 10:00:00,16.66,16.71,16.64,16.66,282536.0,12.5919,12.6296,12.5767,12.5919,282536.0
2022-04-22 10:30:00,16.66,16.67,16.63,16.66,200696.0,12.5919,12.5994,12.5692,12.5919,200696.0
2022-04-22 11:00:00,16.66,16.67,16.6,16.61,271594.0,12.5919,12.5994,12.5465,12.5541,271594.0
2022-04-22 11:30:00,16.61,16.66,16.61,16.64,284486.0,12.5541,12.5919,12.5541,12.5767,284486.0
2022-04-22 12:00:00,16.64,16.65,16.6,16.62,127807.0,12.5767,12.5843,12.5465,12.5616,127807.0
2022-04-22 12:30:00,16.62,16.66,16.61,16.62,141672.0,12.5616,12.5919,12.5541,12.5616,141672.0
2022-04-22 13:00:00,16.62,16.62,16.56,16.57,155261.0,12.5616,12.5616,12.5163,12.5238,155261.0
2022-04-22 13:30:00,16.57,16.58,16.55,16.56,132108.0,12.5238,12.5314,12.5087,12.5163,132108.0
2022-04-22 14:00:00,16.55,16.59,16.54,16.57,151715.0,12.5087,12.5389,12.5012,12.5238,151715.0
2022-04-22 14:30:00,16.56,16.57,16.5,16.52,152083.0,12.5163,12.5238,12.4709,12.486,152083.0
2022-04-22 15:00:00,16.52,16.56,16.5,16.54,228042.0,12.486,12.5163,12.4709,12.5012,228042.0
2022-04-22 15:30:00,16.54,16.6,16.52,16.52,618182.0,12.5012,12.5465,12.486,12.486,618182.0
2022-04-25 09:30:00,16.55,16.55,16.4,16.43,863460.0,12.5087,12.5087,12.3953,12.418,863460.0
2022-04-25 10:00:00,16.43,16.45,16.36,16.43,388036.0,12.418,12.4331,12.3651,12.418,388036.0
2022-04-25 10:30:00,16.42,16.46,16.35,16.36,330806.0,12.4105,12.4407,12.3576,12.3651,330806.0
2022-04-25 11:00:00,16.36,16.39,16.33,16.34,323199.0,12.3651,12.3878,12.3424,12.35,323199.0
2022-04-25 11:30:00,16.35,16.35,16.27,16.33,341843.0,12.3576,12.3576,12.2971,12.3424,341843.0
2022-04-25 12:00:00,16.34,16.43,16.31,16.41,191124.0,12.35,12.418,12.3273,12.4029,191124.0
2022-04-25 12:30:00,16.41,16.46,16.4,16.45,203568.0,12.4029,12.4407,12.3953,12.4331,203568.0
2022-04-25 13:00:00,16.45,16.48,16.41,16.46,184796.0,12.4331,12.4558,12.4029,12.4407,184796.0
2022-04-25 13:30:00,16.46,16.48,16.42,16.45,149028.0,12.4407,12.4558,12.4105,12.4331,149028.0
2022-04-25 14:00:00,16.45,16.53,16.43,16.52,188427.0,12.4331,12.4936,12.418,12.486,188427.0
2022-04-25 14:30:00,16.53,16.56,16.5,16.52,248772.0,12.4936,12.5163,12.4709,12.486,248772.0
2022-04-25 15:00:00,16.52,16.58,16.48,16.57,362611.0,12.486,12.5314,12.4558,12.5238,362611.0
2022-04-25 15:30:00,16.57,16.61,16.55,16.58,1118264.0,12.5238,12.5541,12.5087,12.5314,1118264.0
2022-04-26 09:30:00,16.45,16.49,16.41,16.49,397466.0,12.4331,12.4634,12.4029,12.4634,397466.0
2022-04-26 10:00:00,16.49,16.55,16.44,16.46,453165.0,12.4634,12.5087,12.4256,12.4407,453165.0
2022-04-26 10:30:00,16.46,16.47,16.36,16.37,423365.0,12.4407,12.4483,12.3651,12.3727,423365.0
2022-04-26 11:00:00,16.37,16.41,16.34,16.35,548824.0,12.3727,12.4029,12.35,12.3576,548824.0
2022-04-26 11:30:00,16.35,16.41,16.32,16.33,298547.0,12.3576,12.4029,12.3349,12.3424,298547.0
2022-04-26 12:00:00,16.33,16.38,16.32,16.38,251986.0,12.3424,12.3802,12.3349,12.3802,251986.0
2022-04-26 12:30:00,16.37,16.38,16.3,16.36,113096.0,12.3727,12.3802,12.3198,12.3651,113096.0
2022-04-26 13:00:00,16.37,16.37,16.28,16.29,128071.0,12.3727,12.3727,12.3046,12.3122,128071.0
2022-04-26 13:30:00,16.28,16.29,16.24,16.24,232284.0,12.3046,12.3122,12.2744,12.2744,232284.0
2022-04-26 14:00:00,16.25,16.29,16.23,16.26,252240.0,12.282,12.3122,12.2669,12.2895,252240.0
2022-04-26 14:30:00,16.26,16.28,16.23,16.27,151035.0,12.2895,12.3046,12.2669,12.2971,151035.0
2022-04-26 15:00:00,16.27,16.27,16.18,16.18,309300.0,12.2971,12.2971,12.2291,12.2291,309300.0
2022-04-26 15:30:00,16.18,16.21,16.15,16.16,920062.0,12.2291,12.2517,12.2064,12.2139,920062.0
2022-04-27 09:30:00,16.05,16.11,16.01,16.09,483727.0,12.1308,12.1762,12.1006,12.161,483727.0
2022-04-27 10:00:00,16.09,16.13,16.01,16.02,426692.0,12.161,12.1913,12.1006,12.1081,426692.0
2022-04-27 10:30:00,16.02,16.07,16.0,16.04,356522.0,12.1081,12.1459,12.093,12.1233,356522.0
2022-04-27 11:00:00,16.03,16.07,16.02,16.05,738540.0,12.1157,12.1459,12.1081,12.1308,738540.0
2022-04-27 11:30:00,16.06,16.12,16.0,16.12,876690.0,12.1384,12.1837,12.093,12.1837,876690.0
2022-04-27 12:00:00,16.12,16.21,16.1,16.19,261766.0,12.1837,12.2517,12.1686,12.2366,261766.0
2022-04-27 12:30:00,16.2,16.21,16.16,16.18,178527.0,12.2442,12.2517,12.2139,12.2291,178527.0
2022-04-27 13:00:00,16.18,16.18,16.11,16.16,188247.0,12.2291,12.2291,12.1762,12.2139,188247.0
2022-04-27 13:30:00,16.16,16.18,16.12,16.18,241359.0,12.2139,12.2291,12.1837,12.2291,241359.0
2022-04-27 14:00:00,16.17,16.19,16.12,16.13,326480.0,12.2215,12.2366,12.1837,12.1913,326480.0
2022-04-27 14:30:00,16.12,16.15,16.04,16.05,372724.0,12.1837,12.2064,12.1233,12.1308,372724.0
2022-04-27 15:00:00,16.06,16.07,16.01,16.03,614205.0,12.1384,12.1459,12.1006,12.1157,614205.0
2022-04-27 15:30:00,16.03,16.07,16.01,16.04,948739.0,12.1157,12.1459,12.1006,12.1233,948739.0
2022-04-28 09:30:00,16.0,16.02,15.94,15.97,591377.0,12.093,12.1081,12.0477,12.0703,591377.0
2022-04-28 10:00:00,15.97,16.03,15.94,16.02,388239.0,12.0703,12.1157,12.0477,12.1081,388239.0
2022-04-28 10:30:00,16.01,16.02,15.93,16.0,359642.0,12.1006,12.1081,12.0401,12.093,359642.0
2022-04-28 11:00:00,16.0,16.05,15.99,16.04,538320.0,12.093,12.1308,12.0855,12.1233,538320.0
2022-04-28 11:30:00,16.04,16.12,16.03,16.1,798505.0,12.1233,12.1837,12.1157,12.1686,798505.0
2022-04-28 12:00:00,16.1,16.18,16.06,16.18,904331.0,12.1686,12.2291,12.1384,12.2291,904331.0
2022-04-28 12:30:00,16.18,16.28,16.16,16.23,747554.0,12.2291,12.3046,12.2139,12.2669,747554.0
2022-04-28 13:00:00,16.23,16.26,16.2,16.25,720736.0,12.2669,12.2895,12.2442,12.282,720736.0
2022-04-28 13:30:00,16.26,16.28,16.22,16.23,223684.0,12.2895,12.3046,12.2593,12.2669,223684.0
2022-04-28 14:00:00,16.23,16.25,16.19,16.21,458224.0,12.2669,12.282,12.2366,12.2517,458224.0
2022-04-28 14:30:00,16.21,16.26,16.2,16.26,248750.0,12.2517,12.2895,12.2442,12.2895,248750.0
2022-04-28 15:00:00,16.25,16.27,16.24,16.25,331307.0,12.282,12.2971,12.2744,12.282,331307.0
2022-04-28 15:30:00,16.25,16.27,16.19,16.27,1628599.0,12.282,12.2971,12.2366,12.2971,1628599.0
2022-04-29 09:30:00,15.64,15.68,15.53,15.62,1221511.0,11.8209,11.8512,11.7378,11.8058,1221511.0
2022-04-29 10:00:00,15.62,15.65,15.41,15.42,952069.0,11.8058,11.8285,11.6471,11.6546,952069.0
2022-04-29 10:30:00,15.42,15.49,15.38,15.48,884393.0,11.6546,11.7076,11.6244,11.7,884393.0
2022-04-29 11:00:00,15.48,15.51,15.46,15.47,424333.0,11.7,11.7227,11.6849,11.6924,424333.0
2022-04-29 11:30:00,15.48,15.51,15.37,15.38,402734.0,11.7,11.7227,11.6169,11.6244,402734.0
2022-04-29 12:00:00,15.37,15.38,15.23,15.24,413716.0,11.6169,11.6244,11.511,11.5186,413716.0
2022-04-29 12:30:00,15.24,15.27,15.21,15.24,566576.0,11.5186,11.5413,11.4959,11.5186,566576.0
2022-04-29 13:00:00,15.24,15.31,15.21,15.29,563809.0,11.5186,11.5715,11.4959,11.5564,563809.0
2022-04-29 13:30:00,15.29,15.32,15.28,15.29,666342.0,11.5564,11.5791,11.5488,11.5564,666342.0
2022-04-29 14:00:00,15.29,15.32,15.25,15.29,399720.0,11.5564,11.5791,11.5262,11.5564,399720.0
2022-04-29 14:30:00,15.29,15.3,15.25,15.29,711544.0,11.5564,11.5639,11.5262,11.5564,711544.0
2022-04-29 15:00:00,15.3,15.3,15.22,15.22,650590.0,11.5639,11.5639,11.5035,11.5035,650590.0
2022-04-29 15:30:00,15.23,15.27,15.18,15.2,1695413.0,11.511,11.5413,11.4733,11.4884,1695413.0
2022-05-02 09:30:00,15.27,15.32,15.08,15.14,815737.0,11.5413,11.5791,11.3977,11.443,815737.0
2022-05-02 10:00:00,15.14,15.18,15.05,15.14,465664.0,11.443,11.4733,11.375,11.443,465664.0
2022-05-02 10:30:00,15.14,15.2,15.09,15.1,454333.0,11.443,11.4884,11.4052,11.4128,454333.0
2022-05-02 11:00:00,15.1,15.12,15.04,15.04,339387.0,11.4128,11.4279,11.3674,11.3674,339387.0
2022-05-02 11:30:00,15.04,15.11,15.03,15.1,432086.0,11.3674,11.4203,11.3599,11.4128,432086.0
2022-05-02 12:00:00,15.1,15.11,15.04,15.08,240608.0,11.4128,11.4203,11.3674,11.3977,240608.0
2022-05-02 12:30:00,15.08,15.11,14.97,14.99,446657.0,11.3977,11.4203,11.3145,11.3296,446657.0
2022-05-02 13:00:00,14.99,15.02,14.96,14.98,262056.0,11.3296,11.3523,11.307,11.3221,262056.0
2022-05-02 13:30:00,14.98,15.01,14.95,15.01,358014.0,11.3221,11.3448,11.2994,11.3448,358014.0
2022-05-02 14:00:00,15.01,15.04,14.94,14.96,341748.0,11.3448,11.3674,11.2919,11.307,341748.0
2022-05-02 14:30:00,14.95,15.01,14.94,14.98,251911.0,11.2994,11.3448,11.2919,11.3221,251911.0
2022-05-02 15:00:00,14.98,15.12,14.97,15.11,528574.0,11.3221,11.4279,11.3145,11.4203,528574.0
2022-05-02 15:30:00,15.11,15.16,15.05,15.05,3115893.0,11.4203,11.4581,11.375,11.375,3115893.0
2022-05-03 09:30:00,15.59,15.6,15.5,15.56,1435088.0,11.7831,11.7907,11.7151,11.7605,1435088.0
2022-05-03 10:00:00,15.56,15.58,15.49,15.56,887317.0,11.7605,11.7756,11.7076,11.7605,887317.0
2022-05-03 10:30:00,15.56,15.62,15.51,15.62,565488.0,11.7605,11.8058,11.7227,11.8058,565488.0
2022-05-03 11:00:00,15.62,15.7,15.6,15.61,480141.0,11.8058,11.8663,11.7907,11.7983,480141.0
2022-05-03 11:30:00,15.61,15.68,15.61,15.67,350084.0,11.7983,11.8512,11.7983,11.8436,350084.0
2022-05-03 12:00:00,15.67,15.68,15.58,15.61,526657.0,11.8436,11.8512,11.7756,11.7983,526657.0
2022-05-03 12:30:00,15.61,15.63,15.59,15.61,279256.0,11.7983,11.8134,11.7831,11.7983,279256.0
2022-05-03 13:00:00,15.62,15.72,15.61,15.7,358185.0,11.8058,11.8814,11.7983,11.8663,358185.0
2022-05-03 13:30:00,15.71,15.75,15.7,15.73,288170.0,11.8738,11.9041,11.8663,11.8889,288170.0
2022-05-03 14:00:00,15.72,15.73,15.64,15.66,312533.0,11.8814,11.8889,11.8209,11.836,312533.0
2022-05-03 14:30:00,15.67,15.72,15.62,15.72,307020.0,11.8436,11.8814,11.8058,11.8814,307020.0
2022-05-03 15:00:00,15.72,15.73,15.68,15.71,681963.0,11.8814,11.8889,11.8512,11.8738,681963.0
2022-05-03 15:30:00,15.71,15.72,15.64,15.66,1113842.0,11.8738,11.8814,11.8209,11.836,1113842.0
2022-05-04 09:30:00,15.6,15.62,15.56,15.61,544536.0,11.7907,11.8058,11.7605,11.7983,544536.0
2022-05-04 10:00:00,15.62,15.64,15.55,15.58,483609.0,11.8058,11.8209,11.7529,11.7756,483609.0
2022-05-04 10:30:00,15.58,15.61,15.55,15.59,284128.0,11.7756,11.7983,11.7529,11.7831,284128.0
2022-05-04 11:00:00,15.6,15.62,15.56,15.57,276499.0,11.7907,11.8058,11.7605,11.768,276499.0
2022-05-04 11:30:00,15.57,15.64,15.55,15.64,234740.0,11.768,11.8209,11.7529,11.8209,234740.0
2022-05-04 12:00:00,15.64,15.66,15.59,15.62,184605.0,11.8209,11.836,11.7831,11.8058,184605.0
2022-05-04 12:30:00,15.62,15.65,15.61,15.65,208998.0,11.8058,11.8285,11.7983,11.8285,208998.0
2022-05-04 13:00:00,15.65,15.65,15.57,15.58,236763.0,11.8285,11.8285,11.768,11.7756,236763.0
2022-05-04 13:30:00,15.58,15.63,15.56,15.62,179240.0,11.7756,11.8134,11.7605,11.8058,179240.0
2022-05-04 14:00:00,15.61,15.68,15.57,15.67,403464.0,11.7983,11.8512,11.768,11.8436,403464.0
2022-05-04 14:30:00,15.67,15.83,15.52,15.81,664572.0,11.8436,11.9645,11.7302,11.9494,664572.0
2022-05-04 15:00:00,15.81,15.87,15.77,15.87,511272.0,11.9494,11.9948,11.9192,11.9948,511272.0
2022-05-04 15:30:00,15.87,15.92,15.84,15.88,777715.0,11.9948,12.0326,11.9721,12.0023,777715.0
2022-05-05 09:30:00,15.6,15.66,15.58,15.65,452978.0,11.7907,11.836,11.7756,11.8285,452978.0
2022-05-05 10:00:00,15.64,15.65,15.54,15.55,304411.0,11.8209,11.8285,11.7453,11.7529,304411.0
2022-05-05 10:30:00,15.54,15.58,15.49,15.53,341041.0,11.7453,11.7756,11.7076,11.7378,341041.0
2022-05-05 11:00:00,15.53,15.53,15.4,15.44,351529.0,11.7378,11.7378,11.6395,11.6698,351529.0
2022-05-05 11:30:00,15.45,15.5,15.36,15.39,469321.0,11.6773,11.7151,11.6093,11.632,469321.0
2022-05-05 12:00:00,15.39,15.46,15.35,15.44,130643.0,11.632,11.6849,11.6017,11.6698,130643.0
2022-05-05 12:30:00,15.43,15.46,15.4,15.46,183352.0,11.6622,11.6849,11.6395,11.6849,183352.0
2022-05-05 13:00:00,15.47,15.51,15.45,15.47,195163.0,11.6924,11.7227,11.6773,11.6924,195163.0
2022-05-05 13:30:00,15.47,15.51,15.41,15.44,221558.0,11.6924,11.7227,11.6471,11.6698,221558.0
2022-05-05 14:00:00,15.44,15.47,15.4,15.41,286440.0,11.6698,11.6924,11.6395,11.6471,286440.0
2022-05-05 14:30:00,15.4,15.48,15.38,15.45,389476.0,11.6395,11.7,11.6244,11.6773,389476.0
2022-05-05 15:00:00,15.45,15.47,15.37,15.39,523587.0,11.6773,11.6924,11.6169,11.632,523587.0
2022-05-05 15:30:00,15.39,15.48,15.37,15.48,1460065.0,11.632,11.7,11.6169,11.7,1460065.0
2022-05-06 09:30:00,15.08,15.13,15.01,15.02,796619.0,11.3977,11.4355,11.3448,11.3523,796619.0
2022-05-06 10:00:00,15.02,15.11,15.01,15.07,651963.0,11.3523,11.4203,11.3448,11.3901,651963.0
2022-05-06 10:30:00,15.07,15.12,15.0,15.1,634666.0,11.3901,11.4279,11.3372,11.4128,634666.0
2022-05-06 11:00:00,15.11,15.16,15.07,15.15,752562.0,11.4203,11.4581,11.3901,11.4506,752562.0
2022-05-06 11:30:00,15.15,15.15,15.02,15.04,445832.0,11.4506,11.4506,11.3523,11.3674,445832.0
2022-05-06 12:00:00,15.04,15.15,15.03,15.12,553026.0,11.3674,11.4506,11.3599,11.4279,553026.0
2022-05-06 12:30:00,15.11,15.15,15.09,15.14,377754.0,11.4203,11.4506,11.4052,11.443,377754.0
2022-05-06 13:00:00,15.14,15.15,15.07,15.09,320355.0,11.443,11.4506,11.3901,11.4052,320355.0
2022-05-06 13:30:00,15.08,15.12,15.02,15.04,260708.0,11.3977,11.4279,11.3523,11.3674,260708.0
2022-05-06 14:00:00,15.03,15.04,14.95,14.97,464488.0,11.3599,11.3674,11.2994,11.3145,464488.0
2022-05-06 14:30:00,14.97,15.03,14.96,15.0,287622.0,11.3145,11.3599,11.307,11.3372,287622.0
2022-05-06 15:00:00,14.99,14.99,14.92,14.95,525917.0,11.3296,11.3296,11.2767,11.2994,525917.0
2022-05-06 15:30:00,14.95,15.06,14.94,15.04,1173623.0,11.2994,11.3826,11.2919,11.3674,1173623.0
2022-05-09 09:30:00,14.96,14.97,14.9,14.92,913645.0,11.307,11.3145,11.2616,11.2767,913645.0
2022-05-09 10:00:00,14.93,15.0,14.91,14.93,653139.0,11.2843,11.3372,11.2692,11.2843,653139.0
2022-05-09 10:30:00,14.92,14.95,14.86,14.88,570360.0,11.2767,11.2994,11.2314,11.2465,570360.0
2022-05-09 11:00:00,14.88,14.89,14.81,14.82,488199.0,11.2465,11.2541,11.1936,11.2012,488199.0
2022-05-09 11:30:00,14.82,14.92,14.77,14.9,477484.0,11.2012,11.2767,11.1634,11.2616,477484.0
2022-05-09 12:00:00,14.9,14.99,14.87,14.98,242311.0,11.2616,11.3296,11.2389,11.3221,242311.0
2022-05-09 12:30:00,14.97,14.99,14.85,14.85,547377.0,11.3145,11.3296,11.2238,11.2238,547377.0
2022-05-09 13:00:00,14.85,14.87,14.8,14.86,493087.0,11.2238,11.2389,11.186,11.2314,493087.0
2022-05-09 13:30:00,14.87,14.88,14.82,14.85,167538.0,11.2389,11.2465,11.2012,11.2238,167538.0
2022-05-09 14:00:00,14.86,14.91,14.85,14.87,227460.0,11.2314,11.2692,11.2238,11.2389,227460.0
2022-05-09 14:30:00,14.87,14.91,14.84,14.9,281768.0,11.2389,11.2692,11.2163,11.2616,281768.0
2022-05-09 15:00:00,14.9,14.93,14.83,14.84,416636.0,11.2616,11.2843,11.2087,11.2163,416636.0
2022-05-09 15:30:00,14.84,14.85,14.77,14.81,1194186.0,11.2163,11.2238,11.1634,11.1936,1194186.0
2022-05-10 09:30:00,14.92,15.01,14.89,14.91,755939.0,11.2767,11.3448,11.2541,11.2692,755939.0
2022-05-10 10:00:00,14.91,14.96,14.86,14.92,644510.0,11.2692,11.307,11.2314,11.2767,644510.0
2022-05-10 10:30:00,14.93,14.93,14.84,14.86,706197.0,11.2843,11.2843,11.2163,11.2314,706197.0
2022-05-10 11:00:00,14.85,14.86,14.77,14.82,744770.0,11.2238,11.2314,11.1634,11.2012,744770.0
2022-05-10 11:30:00,14.83,14.84,14.72,14.75,542763.0,11.2087,11.2163,11.1256,11.1483,542763.0
2022-05-10 12:00:00,14.75,14.79,14.73,14.74,501904.0,11.1483,11.1785,11.1331,11.1407,501904.0
2022-05-10 12:30:00,14.74,14.77,14.69,14.74,380730.0,11.1407,11.1634,11.1029,11.1407,380730.0
2022-05-10 13:00:00,14.74,14.78,14.72,14.78,396023.0,11.1407,11.1709,11.1256,11.1709,396023.0
2022-05-10 13:30:00,14.78,14.92,14.77,14.92,328116.0,11.1709,11.2767,11.1634,11.2767,328116.0
2022-05-10 14:00:00,14.92,14.92,14.83,14.84,292972.0,11.2767,11.2767,11.2087,11.2163,292972.0
2022-05-10 14:30:00,14.85,14.88,14.83,14.86,321482.0,11.2238,11.2465,11.2087,11.2314,321482.0
2022-05-10 15:00:00,14.86,14.89,14.82,14.83,616961.0,11.2314,11.2541,11.2012,11.2087,616961.0
2022-05-10 15:30:00,14.84,14.87,14.8,14.87,1069001.0,11.2163,11.2389,11.186,11.2389,1069001.0
2022-05-11 09:30:00,14.73,14.89,14.7,14.82,895592.0,11.1331,11.2541,11.1105,11.2012,895592.0
2022-05-11 10:00:00,14.82,14.86,14.79,14.85,398781.0,11.2012,11.2314,11.1785,11.2238,398781.0
2022-05-11 10:30:00,14.86,14.87,14.79,14.83,607532.0,11.2314,11.2389,11.1785,11.2087,607532.0
2022-05-11 11:00:00,14.82,14.88,14.81,14.84,886300.0,11.2012,11.2465,11.1936,11.2163,886300.0
2022-05-11 11:30:00,14.85,14.94,14.84,14.87,409050.0,11.2238,11.2919,11.2163,11.2389,409050.0
2022-05-11 12:00:00,14.87,14.87,14.79,14.8,381947.0,11.2389,11.2389,11.1785,11.186,381947.0
2022-05-11 12:30:00,14.8,14.82,14.72,14.74,236510.0,11.186,11.2012,11.1256,11.1407,236510.0
2022-05-11 13:00:00,14.73,14.74,14.65,14.66,301219.0,11.1331,11.1407,11.0727,11.0802,301219.0
2022-05-11 13:30:00,14.66,14.68,14.6,14.62,360643.0,11.0802,11.0953,11.0349,11.05,360643.0
2022-05-11 14:00:00,14.62,14.73,14.61,14.69,379481.0,11.05,11.1331,11.0424,11.1029,379481.0
2022-05-11 14:30:00,14.69,14.72,14.63,14.64,631806.0,11.1029,11.1256,11.0576,11.0651,631806.0
2022-05-11 15:00:00,14.64,14.66,14.61,14.64,528860.0,11.0651,11.0802,11.0424,11.0651,528860.0
2022-05-11 15:30:00,14.64,14.65,14.55,14.58,1588004.0,11.0651,11.0727,10.9971,11.0198,1588004.0
2022-05-12 09:30:00,14.74,14.75,14.65,14.71,639310.0,11.1407,11.1483,11.0727,11.118,639310.0
2022-05-12 10:00:00,14.71,14.75,14.68,14.71,635222.0,11.118,11.1483,11.0953,11.118,635222.0
2022-05-12 10:30:00,14.72,14.77,14.7,14.76,449014.0,11.1256,11.1634,11.1105,11.1558,449014.0
2022-05-12 11:00:00,14.76,14.79,14.7,14.71,465478.0,11.1558,11.1785,11.1105,11.118,465478.0
2022-05-12 11:30:00,14.71,14.73,14.58,14.59,508253.0,11.118,11.1331,11.0198,11.0273,508253.0
2022-05-12 12:00:00,14.59,14.65,14.57,14.64,391175.0,11.0273,11.0727,11.0122,11.0651,391175.0
2022-05-12 12:30:00,14.64,14.69,14.62,14.66,355380.0,11.0651,11.1029,11.05,11.0802,355380.0
2022-05-12 13:00:00,14.66,14.69,14.6,14.62,407748.0,11.0802,11.1029,11.0349,11.05,407748.0
2022-05-12 13:30:00,14.61,14.63,14.53,14.56,264199.0,11.0424,11.0576,10.982,11.0046,264199.0
2022-05-12 14:00:00,14.56,14.61,14.54,14.58,322165.0,11.0046,11.0424,10.9895,11.0198,322165.0
2022-05-12 14:30:00,14.58,14.58,14.53,14.54,179206.0,11.0198,11.0198,10.982,10.9895,179206.0
2022-05-12 15:00:00,14.54,14.64,14.52,14.59,547029.0,10.9895,11.0651,10.9744,11.0273,547029.0
2022-05-12 15:30:00,14.59,14.71,14.58,14.71,1258774.0,11.0273,11.118,11.0198,11.118,1258774.0
2022-05-13 09:30:00,14.42,14.49,14.42,14.47,804346.0,10.8988,10.9517,10.8988,10.9366,804346.0
2022-05-13 10:00:00,14.47,14.55,14.47,14.55,469638.0,10.9366,10.9971,10.9366,10.9971,469638.0
2022-05-13 10:30:00,14.55,14.6,14.54,14.59,307135.0,10.9971,11.0349,10.9895,11.0273,307135.0
2022-05-13 11:00:00,14.59,14.64,14.57,14.64,383586.0,11.0273,11.0651,11.0122,11.0651,383586.0
2022-05-13 11:30:00,14.65,14.65,14.59,14.62,316003.0,11.0727,11.0727,11.0273,11.05,316003.0
2022-05-13 12:00:00,14.63,14.68,14.62,14.67,204410.0,11.0576,11.0953,11.05,11.0878,204410.0
2022-05-13 12:30:00,14.67,14.69,14.61,14.65,173395.0,11.0878,11.1029,11.0424,11.0727,173395.0
2022-05-13 13:00:00,14.65,14.7,14.63,14.64,364289.0,11.0727,11.1105,11.0576,11.0651,364289.0
2022-05-13 13:30:00,14.64,14.64,14.59,14.6,222952.0,11.0651,11.0651,11.0273,11.0349,222952.0
2022-05-13 14:00:00,14.6,14.6,14.53,14.57,380767.0,11.0349,11.0349,10.982,11.0122,380767.0
2022-05-13 14:30:00,14.58,14.64,14.57,14.64,258846.0,11.0198,11.0651,11.0122,11.0651,258846.0
2022-05-13 15:00:00,14.64,14.65,14.6,14.65,307736.0,11.0651,11.0727,11.0349,11.0727,307736.0
2022-05-13 15:30:00,14.65,14.65,14.6,14.63,653858.0,11.0727,11.0727,11.0349,11.0576,653858.0
2022-05-16 09:30:00,14.9,14.92,14.83,14.85,946133.0,11.2616,11.2767,11.2087,11.2238,946133.0
2022-05-16 10:00:00,14.85,14.99,14.84,14.98,610462.0,11.2238,11.3296,11.2163,11.3221,610462.0
2022-05-16 10:30:00,14.97,14.97,14.86,14.9,423262.0,11.3145,11.3145,11.2314,11.2616,423262.0
2022-05-16 11:00:00,14.9,14.91,14.85,14.87,677845.0,11.2616,11.2692,11.2238,11.2389,677845.0
2022-05-16 11:30:00,14.87,14.97,14.85,14.95,461531.0,11.2389,11.3145,11.2238,11.2994,461531.0
2022-05-16 12:00:00,14.95,14.96,14.9,14.9,235386.0,11.2994,11.307,11.2616,11.2616,235386.0
2022-05-16 12:30:00,14.9,14.96,14.9,14.94,288171.0,11.2616,11.307,11.2616,11.2919,288171.0
2022-05-16 13:00:00,14.94,15.01,14.93,15.01,172700.0,11.2919,11.3448,11.2843,11.3448,172700.0
2022-05-16 13:30:00,15.01,15.03,14.99,15.01,321359.0,11.3448,11.3599,11.3296,11.3448,321359.0
2022-05-16 14:00:00,15.01,15.05,14.99,15.05,307470.0,11.3448,11.375,11.3296,11.375,307470.0
2022-05-16 14:30:00,15.04,15.07,15.02,15.06,339643.0,11.3674,11.3901,11.3523,11.3826,339643.0
2022-05-16 15:00:00,15.06,15.08,15.02,15.04,515545.0,11.3826,11.3977,11.3523,11.3674,515545.0
2022-05-16 15:30:00,15.04,15.05,14.99,15.03,985173.0,11.3674,11.375,11.3296,11.3599,985173.0
2022-05-17 09:30:00,15.1,15.21,15.05,15.17,629971.0,11.4128,11.4959,11.375,11.4657,629971.0
2022-05-17 10:00:00,15.18,15.24,15.14,15.22,337176.0,11.4733,11.5186,11.443,11.5035,337176.0
2022-05-17 10:30:00,15.21,15.3,15.21,15.23,325587.0,11.4959,11.5639,11.4959,11.511,325587.0
2022-05-17 11:00:00,15.23,15.24,15.12,15.17,613985.0,11.511,11.5186,11.4279,11.4657,613985.0
2022-05-17 11:30:00,15.17,15.22,15.14,15.17,237307.0,11.4657,11.5035,11.443,11.4657,237307.0
2022-05-17 12:00:00,15.17,15.2,15.12,15.2,113254.0,11.4657,11.4884,11.4279,11.4884,113254.0
2022-05-17 12:30:00,15.19,15.21,15.17,15.2,125542.0,11.4808,11.4959,11.4657,11.4884,125542.0
2022-05-17 13:00:00,15.2,15.21,15.17,15.18,89783.0,11.4884,11.4959,11.4657,11.4733,89783.0
2022-05-17 13:30:00,15.18,15.2,15.14,15.15,129856.0,11.4733,11.4884,11.443,11.4506,129856.0
2022-05-17 14:00:00,15.15,15.21,15.1,15.14,145846.0,11.4506,11.4959,11.4128,11.443,145846.0
2022-05-17 14:30:00,15.14,15.2,15.11,15.18,192667.0,11.443,11.4884,11.4203,11.4733,192667.0
2022-05-17 15:00:00,15.17,15.2,15.16,15.2,134099.0,11.4657,11.4884,11.4581,11.4884,134099.0
2022-05-17 15:30:00,15.2,15.2,15.17,15.2,600787.0,11.4884,11.4884,11.4657,11.4884,600787.0
2022-05-18 09:30:00,15.0,15.04,14.93,14.95,829789.0,11.3372,11.3674,11.2843,11.2994,829789.0
2022-05-18 10:00:00,14.95,14.96,14.84,14.85,486068.0,11.2994,11.307,11.2163,11.2238,486068.0
2022-05-18 10:30:00,14.84,14.91,14.84,14.9,376765.0,11.2163,11.2692,11.2163,11.2616,376765.0
2022-05-18 11:00:00,14.9,14.9,14.81,14.85,292894.0,11.2616,11.2616,11.1936,11.2238,292894.0
2022-05-18 11:30:00,14.85,14.94,14.83,14.88,339943.0,11.2238,11.2919,11.2087,11.2465,339943.0
2022-05-18 12:00:00,14.87,14.91,14.85,14.89,335532.0,11.2389,11.2692,11.2238,11.2541,335532.0
2022-05-18 12:30:00,14.9,14.94,14.88,14.94,248116.0,11.2616,11.2919,11.2465,11.2919,248116.0
2022-05-18 13:00:00,14.93,14.93,14.82,14.85,254827.0,11.2843,11.2843,11.2012,11.2238,254827.0
2022-05-18 13:30:00,14.85,14.86,14.79,14.81,302325.0,11.2238,11.2314,11.1785,11.1936,302325.0
2022-05-18 14:00:00,14.81,14.83,14.78,14.8,350937.0,11.1936,11.2087,11.1709,11.186,350937.0
2022-05-18 14:30:00,14.81,14.82,14.73,14.75,834815.0,11.1936,11.2012,11.1331,11.1483,834815.0
2022-05-18 15:00:00,14.74,14.78,14.72,14.73,694379.0,11.1407,11.1709,11.1256,11.1331,694379.0
2022-05-18 15:30:00,14.73,14.77,14.69,14.74,1702130.0,11.1331,11.1634,11.1029,11.1407,1702130.0
2022-05-19 09:30:00,14.79,14.89,14.77,14.88,720973.0,11.1785,11.2541,11.1634,11.2465,720973.0
2022-05-19 10:00:00,14.89,14.99,14.88,14.95,699642.0,11.2541,11.3296,11.2465,11.2994,699642.0
2022-05-19 10:30:00,14.95,14.99,14.91,14.98,601818.0,11.2994,11.3296,11.2692,11.3221,601818.0
2022-05-19 11:00:00,14.98,15.03,14.97,15.0,602811.0,11.3221,11.3599,11.3145,11.3372,602811.0
2022-05-19 11:30:00,15.0,15.06,14.98,14.99,224603.0,11.3372,11.3826,11.3221,11.3296,224603.0
2022-05-19 12:00:00,14.99,15.01,14.93,14.95,213168.0,11.3296,11.3448,11.2843,11.2994,213168.0
2022-05-19 12:30:00,14.95,14.96,14.87,14.9,204212.0,11.2994,11.307,11.2389,11.2616,204212.0
2022-05-19 13:00:00,14.91,14.94,14.88,14.9,325035.0,11.2692,11.2919,11.2465,11.2616,325035.0
2022-05-19 13:30:00,14.91,14.99,14.88,14.97,188175.0,11.2692,11.3296,11.2465,11.3145,188175.0
2022-05-19 14:00:00,14.98,14.98,14.93,14.96,380435.0,11.3221,11.3221,11.2843,11.307,380435.0
2022-05-19 14:30:00,14.96,15.01,14.92,15.0,254002.0,11.307,11.3448,11.2767,11.3372,254002.0
2022-05-19 15:00:00,15.0,15.02,14.93,14.94,332232.0,11.3372,11.3523,11.2843,11.2919,332232.0
2022-05-19 15:30:00,14.93,14.97,14.92,14.93,1003657.0,11.2843,11.3145,11.2767,11.2843,1003657.0
2022-05-20 09:30:00,15.36,15.37,15.28,15.31,1023321.0,11.6093,11.6169,11.5488,11.5715,1023321.0
2022-05-20 10:00:00,15.31,15.39,15.28,15.37,752221.0,11.5715,11.632,11.5488,11.6169,752221.0
2022-05-20 10:30:00,15.37,15.37,15.27,15.29,604526.0,11.6169,11.6169,11.5413,11.5564,604526.0
2022-05-20 11:00:00,15.29,15.3,15.23,15.26,506562.0,11.5564,11.5639,11.511,11.5337,506562.0
2022-05-20 11:30:00,15.26,15.29,15.23,15.26,698772.0,11.5337,11.5564,11.511,11.5337,698772.0
2022-05-20 12:00:00,15.26,15.27,15.2,15.21,221072.0,11.5337,11.5413,11.4884,11.4959,221072.0
2022-05-20 12:30:00,15.21,15.24,15.16,15.19,214357.0,11.4959,11.5186,11.4581,11.4808,214357.0
2022-05-20 13:00:00,15.19,15.2,15.11,15.11,264499.0,11.4808,11.4884,11.4203,11.4203,264499.0
2022-05-20 13:30:00,15.11,15.17,15.11,15.16,387160.0,11.4203,11.4657,11.4203,11.4581,387160.0
2022-05-20 14:00:00,15.15,15.16,15.1,15.15,249387.0,11.4506,11.4581,11.4128,11.4506,249387.0
2022-05-20 14:30:00,15.15,15.24,15.12,15.22,355655.0,11.4506,11.5186,11.4279,11.5035,355655.0
2022-05-20 15:00:00,15.23,15.27,15.19,15.26,381948.0,11.511,11.5413,11.4808,11.5337,381948.0
2022-05-20 15:30:00,15.26,15.35,15.24,15.34,1394637.0,11.5337,11.6017,11.5186,11.5942,1394637.0
2022-05-23 09:30:00,16.1,16.12,15.98,16.0,1277016.0,12.1686,12.1837,12.0779,12.093,1277016.0
2022-05-23 10:00:00,16.0,16.07,15.93,16.07,638096.0,12.093,12.1459,12.0401,12.1459,638096.0
2022-05-23 10:30:00,16.07,16.12,16.04,16.05,614049.0,12.1459,12.1837,12.1233,12.1308,614049.0
2022-05-23 11:00:00,16.05,16.07,16.02,16.05,969390.0,12.1308,12.1459,12.1081,12.1308,969390.0
2022-05-23 11:30:00,16.06,16.09,16.04,16.07,509865.0,12.1384,12.161,12.1233,12.1459,509865.0
2022-05-23 12:00:00,16.07,16.08,16.02,16.03,144056.0,12.1459,12.1535,12.1081,12.1157,144056.0
2022-05-23 12:30:00,16.03,16.03,15.98,16.02,221561.0,12.1157,12.1157,12.0779,12.1081,221561.0
2022-05-23 13:00:00,16.01,16.02,15.92,15.97,379991.0,12.1006,12.1081,12.0326,12.0703,379991.0
2022-05-23 13:30:00,15.98,16.0,15.96,15.99,184208.0,12.0779,12.093,12.0628,12.0855,184208.0
2022-05-23 14:00:00,15.99,16.0,15.96,15.98,268636.0,12.0855,12.093,12.0628,12.0779,268636.0
2022-05-23 14:30:00,15.98,16.01,15.97,15.99,301939.0,12.0779,12.1006,12.0703,12.0855,301939.0
2022-05-23 15:00:00,15.99,16.05,15.96,15.99,345099.0,12.0855,12.1308,12.0628,12.0855,345099.0
2022-05-23 15:30:00,15.99,16.01,15.96,16.01,883170.0,12.0855,12.1006,12.0628,12.1006,883170.0
2022-05-24 09:30:00,16.3,16.36,16.23,16.35,898084.0,12.3198,12.3651,12.2669,12.3576,898084.0
2022-05-24 10:00:00,16.35,16.35,16.22,16.25,1054151.0,12.3576,12.3576,12.2593,12.282,1054151.0
2022-05-24 10:30:00,16.25,16.26,16.2,16.2,867659.0,12.282,12.2895,12.2442,12.2442,867659.0
2022-05-24 11:00:00,16.2,16.35,16.2,16.32,967578.0,12.2442,12.3576,12.2442,12.3349,967578.0
2022-05-24 11:30:00,16.32,16.36,16.27,16.34,255710.0,12.3349,12.3651,12.2971,12.35,255710.0
2022-05-24 12:00:00,16.33,16.46,16.32,16.42,408651.0,12.3424,12.4407,12.3349,12.4105,408651.0
2022-05-24 12:30:00,16.43,16.45,16.38,16.43,518607.0,12.418,12.4331,12.3802,12.418,518607.0
2022-05-24 13:00:00,16.43,16.45,16.39,16.45,307970.0,12.418,12.4331,12.3878,12.4331,307970.0
2022-05-24 13:30:00,16.45,16.54,16.42,16.53,595259.0,12.4331,12.5012,12.4105,12.4936,595259.0
2022-05-24 14:00:00,16.53,16.58,16.51,16.55,760257.0,12.4936,12.5314,12.4785,12.5087,760257.0
2022-05-24 14:30:00,16.54,16.57,16.45,16.47,462967.0,12.5012,12.5238,12.4331,12.4483,462967.0
2022-05-24 15:00:00,16.47,16.58,16.45,16.57,1509463.0,12.4483,12.5314,12.4331,12.5238,1509463.0
2022-05-24 15:30:00,16.58,16.64,16.54,16.55,2014630.0,12.5314,12.5767,12.5012,12.5087,2014630.0
2022-05-25 09:30:00,16.6,16.68,16.56,16.59,698309.0,12.5465,12.607,12.5163,12.5389,698309.0
2022-05-25 10:00:00,16.59,16.65,16.54,16.63,839084.0,12.5389,12.5843,12.5012,12.5692,839084.0
2022-05-25 10:30:00,16.63,16.68,16.61,16.64,675710.0,12.5692,12.607,12.5541,12.5767,675710.0
2022-05-25 11:00:00,16.64,16.66,16.6,16.62,796309.0,12.5767,12.5919,12.5465,12.5616,796309.0
2022-05-25 11:30:00,16.62,16.64,16.53,16.64,574602.0,12.5616,12.5767,12.4936,12.5767,574602.0
2022-05-25 12:00:00,16.64,16.69,16.61,16.62,786753.0,12.5767,12.6145,12.5541,12.5616,786753.0
2022-05-25 12:30:00,16.62,16.7,16.61,16.7,1107230.0,12.5616,12.6221,12.5541,12.6221,1107230.0
2022-05-25 13:00:00,16.7,16.7,16.65,16.69,628935.0,12.6221,12.6221,12.5843,12.6145,628935.0
2022-05-25 13:30:00,16.7,16.7,16.64,16.66,341478.0,12.6221,12.6221,12.5767,12.5919,341478.0
2022-05-25 14:00:00,16.65,16.72,16.63,16.71,496552.0,12.5843,12.6372,12.5692,12.6296,496552.0
2022-05-25 14:30:00,16.72,16.78,16.7,16.78,1027330.0,12.6372,12.6826,12.6221,12.6826,1027330.0
2022-05-25 15:00:00,16.78,16.81,16.76,16.77,479265.0,12.6826,12.7052,12.6674,12.675,479265.0
2022-05-25 15:30:00,16.77,16.78,16.69,16.71,1412632.0,12.675,12.6826,12.6145,12.6296,1412632.0
2022-05-26 09:30:00,16.53,16.69,16.52,16.66,836896.0,12.4936,12.6145,12.486,12.5919,836896.0
2022-05-26 10:00:00,16.66,16.83,16.65,16.8,1105745.0,12.5919,12.7203,12.5843,12.6977,1105745.0
2022-05-26 10:30:00,16.8,16.84,16.78,16.8,727184.0,12.6977,12.7279,12.6826,12.6977,727184.0
2022-05-26 11:00:00,16.8,16.81,16.75,16.78,1004897.0,12.6977,12.7052,12.6599,12.6826,1004897.0
2022-05-26 11:30:00,16.78,16.8,16.75,16.77,918049.0,12.6826,12.6977,12.6599,12.675,918049.0
2022-05-26 12:00:00,16.77,16.84,16.76,16.83,708303.0,12.675,12.7279,12.6674,12.7203,708303.0
2022-05-26 12:30:00,16.82,16.88,16.82,16.85,669491.0,12.7128,12.7581,12.7128,12.7355,669491.0
2022-05-26 13:00:00,16.85,16.87,16.83,16.85,528685.0,12.7355,12.7506,12.7203,12.7355,528685.0
2022-05-26 13:30:00,16.85,16.87,16.84,16.85,670018.0,12.7355,12.7506,12.7279,12.7355,670018.0
2022-05-26 14:00:00,16.86,16.87,16.84,16.85,536933.0,12.743,12.7506,12.7279,12.7355,536933.0
2022-05-26 14:30:00,16.85,16.86,16.81,16.82,547094.0,12.7355,12.743,12.7052,12.7128,547094.0
2022-05-26 15:00:00,16.82,16.83,16.78,16.78,504389.0,12.7128,12.7203,12.6826,12.6826,504389.0
2022-05-26 15:30:00,16.78,16.81,16.76,16.76,923314.0,12.6826,12.7052,12.6674,12.6674,923314.0
2022-05-27 09:30:00,16.7,16.78,16.65,16.76,478483.0,12.6221,12.6826,12.5843,12.6674,478483.0
2022-05-27 10:00:00,16.76,16.8,16.73,16.76,463833.0,12.6674,12.6977,12.6448,12.6674,463833.0
2022-05-27 10:30:00,16.76,16.77,16.67,16.68,569024.0,12.6674,12.675,12.5994,12.607,569024.0
2022-05-27 11:00:00,16.68,16.7,16.65,16.69,397423.0,12.607,12.6221,12.5843,12.6145,397423.0
2022-05-27 11:30:00,16.69,16.7,16.65,16.68,276310.0,12.6145,12.6221,12.5843,12.607,276310.0
2022-05-27 12:00:00,16.68,16.68,16.6,16.61,238423.0,12.607,12.607,12.5465,12.5541,238423.0
2022-05-27 12:30:00,16.61,16.62,16.59,16.6,173111.0,12.5541,12.5616,12.5389,12.5465,173111.0
2022-05-27 13:00:00,16.61,16.62,16.58,16.62,158802.0,12.5541,12.5616,12.5314,12.5616,158802.0
2022-05-27 13:30:00,16.62,16.63,16.58,16.59,174047.0,12.5616,12.5692,12.5314,12.5389,174047.0
2022-05-27 14:00:00,16.59,16.61,16.58,16.61,211487.0,12.5389,12.5541,12.5314,12.5541,211487.0
2022-05-27 14:30:00,16.61,16.62,16.58,16.62,209457.0,12.5541,12.5616,12.5314,12.5616,209457.0
2022-05-27 15:00:00,16.62,16.63,16.61,16.62,440416.0,12.5616,12.5692,12.5541,12.5616,440416.0
2022-05-27 15:30:00,16.63,16.64,16.6,16.63,874472.0,12.5692,12.5767,12.5465,12.5692,874472.0
2022-05-31 09:30:00,16.65,16.8,16.65,16.77,939938.0,12.5843,12.6977,12.5843,12.675,939938.0
2022-05-31 10:00:00,16.77,16.79,16.69,16.71,522346.0,12.675,12.6901,12.6145,12.6296,522346.0
2022-05-31 10:30:00,16.71,16.74,16.67,16.69,422001.0,12.6296,12.6523,12.5994,12.6145,422001.0
2022-05-31 11:00:00,16.69,16.7,16.63,16.64,383596.0,12.6145,12.6221,12.5692,12.5767,383596.0
2022-05-31 11:30:00,16.64,16.72,16.61,16.71,324099.0,12.5767,12.6372,12.5541,12.6296,324099.0
2022-05-31 12:00:00,16.71,16.72,16.64,16.66,294228.0,12.6296,12.6372,12.5767,12.5919,294228.0
2022-05-31 12:30:00,16.66,16.7,16.64,16.67,206950.0,12.5919,12.6221,12.5767,12.5994,206950.0
2022-05-31 13:00:00,16.68,16.68,16.63,16.66,337107.0,12.607,12.607,12.5692,12.5919,337107.0
2022-05-31 13:30:00,16.66,16.72,16.64,16.71,364710.0,12.5919,12.6372,12.5767,12.6296,364710.0
2022-05-31 14:00:00,16.71,16.72,16.65,16.67,132831.0,12.6296,12.6372,12.5843,12.5994,132831.0
2022-05-31 14:30:00,16.67,16.7,16.63,16.65,234289.0,12.5994,12.6221,12.5692,12.5843,234289.0
2022-05-31 15:00:00,16.65,16.68,16.62,16.67,186708.0,12.5843,12.607,12.5616,12.5994,186708.0
2022-05-31 15:30:00,16.66,16.69,16.59,16.63,1671782.0,12.5919,12.6145,12.5389,12.5692,1671782.0
2022-06-01 09:30:00,16.68,16.72,16.45,16.49,1069806.0,12.607,12.6372,12.4331,12.4634,1069806.0
2022-06-01 10:00:00,16.49,16.5,16.42,16.46,675312.0,12.4634,12.4709,12.4105,12.4407,675312.0
2022-06-01 10:30:00,16.46,16.52,16.4,16.49,750398.0,12.4407,12.486,12.3953,12.4634,750398.0
2022-06-01 11:00:00,16.49,16.52,16.42,16.43,351975.0,12.4634,12.486,12.4105,12.418,351975.0
2022-06-01 11:30:00,16.42,16.46,16.38,16.39,447534.0,12.4105,12.4407,12.3802,12.3878,447534.0
2022-06-01 12:00:00,16.39,16.44,16.38,16.41,187191.0,12.3878,12.4256,12.3802,12.4029,187191.0
2022-06-01 12:30:00,16.41,16.43,16.38,16.4,189608.0,12.4029,12.418,12.3802,12.3953,189608.0
2022-06-01 13:00:00,16.41,16.47,16.38,16.45,331565.0,12.4029,12.4483,12.3802,12.4331,331565.0
2022-06-01 13:30:00,16.45,16.51,16.43,16.48,245279.0,12.4331,12.4785,12.418,12.4558,245279.0
2022-06-01 14:00:00,16.49,16.54,16.47,16.51,267245.0,12.4634,12.5012,12.4483,12.4785,267245.0
2022-06-01 14:30:00,16.51,16.55,16.5,16.53,365661.0,12.4785,12.5087,12.4709,12.4936,365661.0
2022-06-01 15:00:00,16.53,16.54,16.5,16.52,268165.0,12.4936,12.5012,12.4709,12.486,268165.0
2022-06-01 15:30:00,16.52,16.56,16.5,16.51,773970.0,12.486,12.5163,12.4709,12.4785,773970.0
2022-06-02 09:30:00,16.69,16.74,16.41,16.44,607250.0,12.6145,12.6523,12.4029,12.4256,607250.0
2022-06-02 10:00:00,16.43,16.46,16.29,16.31,315606.0,12.418,12.4407,12.3122,12.3273,315606.0
2022-06-02 10:30:00,16.32,16.35,16.3,16.3,426844.0,12.3349,12.3576,12.3198,12.3198,426844.0
2022-06-02 11:00:00,16.3,16.34,16.26,16.28,343817.0,12.3198,12.35,12.2895,12.3046,343817.0
2022-06-02 11:30:00,16.27,16.31,16.24,16.3,213392.0,12.2971,12.3273,12.2744,12.3198,213392.0
2022-06-02 12:00:00,16.29,16.35,16.28,16.35,248294.0,12.3122,12.3576,12.3046,12.3576,248294.0
2022-06-02 12:30:00,16.35,16.35,16.3,16.33,209727.0,12.3576,12.3576,12.3198,12.3424,209727.0
2022-06-02 13:00:00,16.33,16.34,16.3,16.31,173011.0,12.3424,12.35,12.3198,12.3273,173011.0
2022-06-02 13:30:00,16.31,16.35,16.31,16.33,181204.0,12.3273,12.3576,12.3273,12.3424,181204.0
2022-06-02 14:00:00,16.33,16.35,16.29,16.32,469238.0,12.3424,12.3576,12.3122,12.3349,469238.0
2022-06-02 14:30:00,16.32,16.35,16.31,16.32,353975.0,12.3349,12.3576,12.3273,12.3349,353975.0
2022-06-02 15:00:00,16.32,16.35,16.31,16.32,249047.0,12.3349,12.3576,12.3273,12.3349,249047.0
2022-06-02 15:30:00,16.33,16.36,16.32,16.35,758651.0,12.3424,12.3651,12.3349,12.3576,758651.0
2022-06-03 09:30:00,15.84,15.86,15.74,15.76,368798.0,12.3328,12.3484,12.255,12.2705,368798.0
2022-06-03 10:00:00,15.76,15.79,15.71,15.74,267544.0,12.2705,12.2939,12.2316,12.255,267544.0
2022-06-03 10:30:00,15.75,15.76,15.69,15.73,355513.0,12.2627,12.2705,12.216,12.2472,355513.0
2022-06-03 11:00:00,15.73,15.75,15.67,15.73,457653.0,12.2472,12.2627,12.2005,12.2472,457653.0
2022-06-03 11:30:00,15.73,15.73,15.65,15.67,225783.0,12.2472,12.2472,12.1849,12.2005,225783.0
2022-06-03 12:00:00,15.67,15.71,15.65,15.7,258963.0,12.2005,12.2316,12.1849,12.2238,258963.0
2022-06-03 12:30:00,15.7,15.73,15.68,15.72,301573.0,12.2238,12.2472,12.2082,12.2394,301573.0
2022-06-03 13:00:00,15.72,15.75,15.65,15.68,323361.0,12.2394,12.2627,12.1849,12.2082,323361.0
2022-06-03 13:30:00,15.67,15.69,15.65,15.68,316901.0,12.2005,12.216,12.1849,12.2082,316901.0
2022-06-03 14:00:00,15.68,15.72,15.66,15.71,480384.0,12.2082,12.2394,12.1927,12.2316,480384.0
2022-06-03 14:30:00,15.71,15.72,15.67,15.72,291375.0,12.2316,12.2394,12.2005,12.2394,291375.0
2022-06-03 15:00:00,15.72,15.73,15.66,15.69,303505.0,12.2394,12.2472,12.1927,12.216,303505.0
2022-06-03 15:30:00,15.69,15.69,15.65,15.68,870238.0,12.216,12.216,12.1849,12.2082,870238.0
2022-06-06 09:30:00,15.95,16.02,15.93,15.98,1036493.0,12.4185,12.473,12.4029,12.4418,1036493.0
2022-06-06 10:00:00,15.98,16.0,15.95,15.97,578283.0,12.4418,12.4574,12.4185,12.434,578283.0
2022-06-06 10:30:00,15.97,16.0,15.91,15.99,686737.0,12.434,12.4574,12.3873,12.4496,686737.0
2022-06-06 11:00:00,15.99,16.0,15.93,15.94,511672.0,12.4496,12.4574,12.4029,12.4107,511672.0
2022-06-06 11:30:00,15.94,15.95,15.89,15.9,264379.0,12.4107,12.4185,12.3717,12.3795,264379.0
2022-06-06 12:00:00,15.9,15.9,15.85,15.87,209229.0,12.3795,12.3795,12.3406,12.3562,209229.0
2022-06-06 12:30:00,15.87,15.9,15.86,15.89,193681.0,12.3562,12.3795,12.3484,12.3717,193681.0
2022-06-06 13:00:00,15.89,15.9,15.87,15.89,136486.0,12.3717,12.3795,12.3562,12.3717,136486.0
2022-06-06 13:30:00,15.89,15.93,15.89,15.93,155796.0,12.3717,12.4029,12.3717,12.4029,155796.0
2022-06-06 14:00:00,15.93,15.94,15.89,15.89,146199.0,12.4029,12.4107,12.3717,12.3717,146199.0
2022-06-06 14:30:00,15.9,15.91,15.87,15.89,217189.0,12.3795,12.3873,12.3562,12.3717,217189.0
2022-06-06 15:00:00,15.89,15.9,15.85,15.89,158224.0,12.3717,12.3795,12.3406,12.3717,158224.0
2022-06-06 15:30:00,15.89,15.9,15.87,15.89,905704.0,12.3717,12.3795,12.3562,12.3717,905704.0
2022-06-07 09:30:00,15.89,15.96,15.89,15.93,876432.0,12.3717,12.4263,12.3717,12.4029,876432.0
2022-06-07 10:00:00,15.93,15.97,15.87,15.97,918448.0,12.4029,12.434,12.3562,12.434,918448.0
2022-06-07 10:30:00,15.96,16.03,15.95,16.0,491418.0,12.4263,12.4808,12.4185,12.4574,491418.0
2022-06-07 11:00:00,16.01,16.03,15.98,16.0,428987.0,12.4652,12.4808,12.4418,12.4574,428987.0
2022-06-07 11:30:00,15.99,16.01,15.94,15.97,305953.0,12.4496,12.4652,12.4107,12.434,305953.0
2022-06-07 12:00:00,15.97,15.97,15.92,15.95,126093.0,12.434,12.434,12.3951,12.4185,126093.0
2022-06-07 12:30:00,15.94,15.96,15.93,15.96,179194.0,12.4107,12.4263,12.4029,12.4263,179194.0
2022-06-07 13:00:00,15.96,15.97,15.94,15.96,141368.0,12.4263,12.434,12.4107,12.4263,141368.0
2022-06-07 13:30:00,15.96,15.96,15.93,15.94,138562.0,12.4263,12.4263,12.4029,12.4107,138562.0
2022-06-07 14:00:00,15.94,15.99,15.93,15.98,187492.0,12.4107,12.4496,12.4029,12.4418,187492.0
2022-06-07 14:30:00,15.98,16.01,15.97,15.98,210236.0,12.4418,12.4652,12.434,12.4418,210236.0
2022-06-07 15:00:00,15.98,16.01,15.98,16.01,204000.0,12.4418,12.4652,12.4418,12.4652,204000.0
2022-06-07 15:30:00,16.0,16.04,16.0,16.04,935601.0,12.4574,12.4885,12.4574,12.4885,935601.0
2022-06-08 09:30:00,15.78,15.8,15.73,15.78,608354.0,12.2861,12.3017,12.2472,12.2861,608354.0
2022-06-08 10:00:00,15.78,15.79,15.7,15.76,808749.0,12.2861,12.2939,12.2238,12.2705,808749.0
2022-06-08 10:30:00,15.75,15.8,15.74,15.78,458574.0,12.2627,12.3017,12.255,12.2861,458574.0
2022-06-08 11:00:00,15.78,15.79,15.72,15.73,314848.0,12.2861,12.2939,12.2394,12.2472,314848.0
2022-06-08 11:30:00,15.73,15.79,15.72,15.73,315616.0,12.2472,12.2939,12.2394,12.2472,315616.0
2022-06-08 12:00:00,15.73,15.76,15.71,15.73,191317.0,12.2472,12.2705,12.2316,12.2472,191317.0
2022-06-08 12:30:00,15.73,15.73,15.67,15.7,175105.0,12.2472,12.2472,12.2005,12.2238,175105.0
2022-06-08 13:00:00,15.7,15.71,15.67,15.68,213566.0,12.2238,12.2316,12.2005,12.2082,213566.0
2022-06-08 13:30:00,15.69,15.7,15.66,15.69,148021.0,12.216,12.2238,12.1927,12.216,148021.0
2022-06-08 14:00:00,15.68,15.71,15.67,15.68,245323.0,12.2082,12.2316,12.2005,12.2082,245323.0
2022-06-08 14:30:00,15.68,15.7,15.67,15.68,165621.0,12.2082,12.2238,12.2005,12.2082,165621.0
2022-06-08 15:00:00,15.68,15.7,15.66,15.7,199307.0,12.2082,12.2238,12.1927,12.2238,199307.0
2022-06-08 15:30:00,15.7,15.71,15.66,15.69,898098.0,12.2238,12.2316,12.1927,12.216,898098.0
2022-06-09 09:30:00,15.94,15.97,15.92,15.96,675735.0,12.4107,12.434,12.3951,12.4263,675735.0
2022-06-09 10:00:00,15.97,15.97,15.91,15.94,386760.0,12.434,12.434,12.3873,12.4107,386760.0
2022-06-09 10:30:00,15.94,15.96,15.91,15.96,304358.0,12.4107,12.4263,12.3873,12.4263,304358.0
2022-06-09 11:00:00,15.96,15.97,15.92,15.94,333493.0,12.4263,12.434,12.3951,12.4107,333493.0
2022-06-09 11:30:00,15.93,15.95,15.9,15.91,299522.0,12.4029,12.4185,12.3795,12.3873,299522.0
2022-06-09 12:00:00,15.91,15.91,15.87,15.9,288981.0,12.3873,12.3873,12.3562,12.3795,288981.0
2022-06-09 12:30:00,15.9,15.91,15.88,15.9,203215.0,12.3795,12.3873,12.364,12.3795,203215.0
2022-06-09 13:00:00,15.9,15.91,15.86,15.87,260223.0,12.3795,12.3873,12.3484,12.3562,260223.0
2022-06-09 13:30:00,15.87,15.89,15.84,15.89,131119.0,12.3562,12.3717,12.3328,12.3717,131119.0
2022-06-09 14:00:00,15.89,15.9,15.87,15.87,172258.0,12.3717,12.3795,12.3562,12.3562,172258.0
2022-06-09 14:30:00,15.87,15.88,15.84,15.85,287898.0,12.3562,12.364,12.3328,12.3406,287898.0
2022-06-09 15:00:00,15.84,15.85,15.8,15.81,223469.0,12.3328,12.3406,12.3017,12.3095,223469.0
2022-06-09 15:30:00,15.81,15.81,15.76,15.77,730812.0,12.3095,12.3095,12.2705,12.2783,730812.0
2022-06-10 09:30:00,15.62,15.64,15.54,15.58,907443.0,12.1615,12.1771,12.0992,12.1304,907443.0
2022-06-10 10:00:00,15.58,15.58,15.51,15.54,726391.0,12.1304,12.1304,12.0759,12.0992,726391.0
2022-06-10 10:30:00,15.54,15.69,15.53,15.67,532672.0,12.0992,12.216,12.0915,12.2005,532672.0
2022-06-10 11:00:00,15.66,15.67,15.61,15.64,454511.0,12.1927,12.2005,12.1537,12.1771,454511.0
2022-06-10 11:30:00,15.64,15.67,15.6,15.66,499639.0,12.1771,12.2005,12.146,12.1927,499639.0
2022-06-10 12:00:00,15.66,15.7,15.59,15.61,164142.0,12.1927,12.2238,12.1382,12.1537,164142.0
2022-06-10 12:30:00,15.61,15.65,15.6,15.63,87801.0,12.1537,12.1849,12.146,12.1693,87801.0
2022-06-10 13:00:00,15.63,15.67,15.59,15.66,132839.0,12.1693,12.2005,12.1382,12.1927,132839.0
2022-06-10 13:30:00,15.67,15.68,15.62,15.63,189219.0,12.2005,12.2082,12.1615,12.1693,189219.0
2022-06-10 14:00:00,15.63,15.66,15.61,15.64,158888.0,12.1693,12.1927,12.1537,12.1771,158888.0
2022-06-10 14:30:00,15.64,15.68,15.61,15.67,283157.0,12.1771,12.2082,12.1537,12.2005,283157.0
2022-06-10 15:00:00,15.67,15.68,15.64,15.67,336613.0,12.2005,12.2082,12.1771,12.2005,336613.0
2022-06-10 15:30:00,15.66,15.67,15.59,15.59,1298646.0,12.1927,12.2005,12.1382,12.1382,1298646.0
2022-06-13 09:30:00,15.6,15.6,15.4,15.44,1575267.0,12.146,12.146,11.9902,12.0214,1575267.0
2022-06-13 10:00:00,15.44,15.45,15.37,15.4,725058.0,12.0214,12.0292,11.9669,11.9902,725058.0
2022-06-13 10:30:00,15.4,15.46,15.39,15.42,554214.0,11.9902,12.037,11.9825,12.0058,554214.0
2022-06-13 11:00:00,15.41,15.47,15.39,15.42,612690.0,11.998,12.0447,11.9825,12.0058,612690.0
2022-06-13 11:30:00,15.42,15.47,15.38,15.45,306537.0,12.0058,12.0447,11.9747,12.0292,306537.0
2022-06-13 12:00:00,15.45,15.49,15.43,15.46,170167.0,12.0292,12.0603,12.0136,12.037,170167.0
2022-06-13 12:30:00,15.46,15.54,15.43,15.44,210980.0,12.037,12.0992,12.0136,12.0214,210980.0
2022-06-13 13:00:00,15.44,15.46,15.42,15.43,203329.0,12.0214,12.037,12.0058,12.0136,203329.0
2022-06-13 13:30:00,15.43,15.53,15.41,15.5,255013.0,12.0136,12.0915,11.998,12.0681,255013.0
2022-06-13 14:00:00,15.5,15.5,15.44,15.46,256223.0,12.0681,12.0681,12.0214,12.037,256223.0
2022-06-13 14:30:00,15.45,15.51,15.42,15.43,309590.0,12.0292,12.0759,12.0058,12.0136,309590.0
2022-06-13 15:00:00,15.43,15.48,15.38,15.38,676217.0,12.0136,12.0525,11.9747,11.9747,676217.0
2022-06-13 15:30:00,15.39,15.39,15.32,15.38,1119520.0,11.9825,11.9825,11.928,11.9747,1119520.0
2022-06-14 09:30:00,15.32,15.37,15.29,15.37,519629.0,11.928,11.9669,11.9046,11.9669,519629.0
2022-06-14 10:00:00,15.37,15.38,15.23,15.25,379017.0,11.9669,11.9747,11.8579,11.8735,379017.0
2022-06-14 10:30:00,15.25,15.29,15.23,15.25,347240.0,11.8735,11.9046,11.8579,11.8735,347240.0
2022-06-14 11:00:00,15.25,15.29,15.23,15.25,521165.0,11.8735,11.9046,11.8579,11.8735,521165.0
2022-06-14 11:30:00,15.26,15.26,15.11,15.15,435639.0,11.8812,11.8812,11.7645,11.7956,435639.0
2022-06-14 12:00:00,15.14,15.14,15.08,15.11,275804.0,11.7878,11.7878,11.7411,11.7645,275804.0
2022-06-14 12:30:00,15.11,15.15,15.08,15.14,268343.0,11.7645,11.7956,11.7411,11.7878,268343.0
2022-06-14 13:00:00,15.14,15.22,15.13,15.17,231180.0,11.7878,11.8501,11.78,11.8112,231180.0
2022-06-14 13:30:00,15.17,15.18,15.11,15.13,391281.0,11.8112,11.819,11.7645,11.78,391281.0
2022-06-14 14:00:00,15.12,15.16,15.11,15.12,259759.0,11.7722,11.8034,11.7645,11.7722,259759.0
2022-06-14 14:30:00,15.12,15.13,15.08,15.1,352155.0,11.7722,11.78,11.7411,11.7567,352155.0
2022-06-14 15:00:00,15.09,15.12,15.05,15.12,500636.0,11.7489,11.7722,11.7177,11.7722,500636.0
2022-06-14 15:30:00,15.12,15.21,15.11,15.17,1319316.0,11.7722,11.8423,11.7645,11.8112,1319316.0
2022-06-15 09:30:00,15.34,15.45,15.34,15.44,547355.0,11.9435,12.0292,11.9435,12.0214,547355.0
2022-06-15 10:00:00,15.43,15.48,15.42,15.45,544471.0,12.0136,12.0525,12.0058,12.0292,544471.0
2022-06-15 10:30:00,15.46,15.48,15.38,15.4,305394.0,12.037,12.0525,11.9747,11.9902,305394.0
2022-06-15 11:00:00,15.4,15.4,15.31,15.33,354815.0,11.9902,11.9902,11.9202,11.9357,354815.0
2022-06-15 11:30:00,15.34,15.36,15.31,15.36,280277.0,11.9435,11.9591,11.9202,11.9591,280277.0
2022-06-15 12:00:00,15.36,15.36,15.32,15.35,232342.0,11.9591,11.9591,11.928,11.9513,232342.0
2022-06-15 12:30:00,15.35,15.36,15.3,15.32,227597.0,11.9513,11.9591,11.9124,11.928,227597.0
2022-06-15 13:00:00,15.31,15.37,15.3,15.37,143690.0,11.9202,11.9669,11.9124,11.9669,143690.0
2022-06-15 13:30:00,15.37,15.4,15.33,15.38,232108.0,11.9669,11.9902,11.9357,11.9747,232108.0
2022-06-15 14:00:00,15.38,15.44,15.25,15.26,523002.0,11.9747,12.0214,11.8735,11.8812,523002.0
2022-06-15 14:30:00,15.26,15.51,15.21,15.38,889168.0,11.8812,12.0759,11.8423,11.9747,889168.0
2022-06-15 15:00:00,15.39,15.53,15.38,15.52,736846.0,11.9825,12.0915,11.9747,12.0837,736846.0
2022-06-15 15:30:00,15.52,15.54,15.43,15.46,1011833.0,12.0837,12.0992,12.0136,12.037,1011833.0
2022-06-16 09:30:00,15.49,15.51,15.42,15.46,1376695.0,12.0603,12.0759,12.0058,12.037,1376695.0
2022-06-16 10:00:00,15.46,15.5,15.4,15.49,1131485.0,12.037,12.0681,11.9902,12.0603,1131485.0
2022-06-16 10:30:00,15.49,15.51,15.39,15.43,1483909.0,12.0603,12.0759,11.9825,12.0136,1483909.0
2022-06-16 11:00:00,15.42,15.55,15.42,15.52,1079238.0,12.0058,12.107,12.0058,12.0837,1079238.0
2022-06-16 11:30:00,15.51,15.55,15.48,15.54,473823.0,12.0759,12.107,12.0525,12.0992,473823.0
2022-06-16 12:00:00,15.54,15.56,15.49,15.56,213901.0,12.0992,12.1148,12.0603,12.1148,213901.0
2022-06-16 12:30:00,15.56,15.62,15.54,15.58,344240.0,12.1148,12.1615,12.0992,12.1304,344240.0
2022-06-16 13:00:00,15.59,15.61,15.55,15.59,454031.0,12.1382,12.1537,12.107,12.1382,454031.0
2022-06-16 13:30:00,15.58,15.6,15.55,15.57,208764.0,12.1304,12.146,12.107,12.1226,208764.0
2022-06-16 14:00:00,15.57,15.6,15.54,15.54,330391.0,12.1226,12.146,12.0992,12.0992,330391.0
2022-06-16 14:30:00,15.54,15.56,15.48,15.51,734533.0,12.0992,12.1148,12.0525,12.0759,734533.0
2022-06-16 15:00:00,15.5,15.55,15.49,15.53,910855.0,12.0681,12.107,12.0603,12.0915,910855.0
2022-06-16 15:30:00,15.53,15.53,15.47,15.51,1808158.0,12.0915,12.0915,12.0447,12.0759,1808158.0
2022-06-17 09:30:00,15.61,15.65,15.56,15.57,900116.0,12.1537,12.1849,12.1148,12.1226,900116.0
2022-06-17 10:00:00,15.57,15.57,15.42,15.44,896840.0,12.1226,12.1226,12.0058,12.0214,896840.0
2022-06-17 10:30:00,15.44,15.47,15.39,15.45,828460.0,12.0214,12.0447,11.9825,12.0292,828460.0
2022-06-17 11:00:00,15.45,15.58,15.43,15.51,779382.0,12.0292,12.1304,12.0136,12.0759,779382.0
2022-06-17 11:30:00,15.51,15.57,15.45,15.46,758173.0,12.0759,12.1226,12.0292,12.037,758173.0
2022-06-17 12:00:00,15.46,15.5,15.42,15.5,541562.0,12.037,12.0681,12.0058,12.0681,541562.0
2022-06-17 12:30:00,15.49,15.5,15.44,15.47,458064.0,12.0603,12.0681,12.0214,12.0447,458064.0
2022-06-17 13:00:00,15.47,15.56,15.46,15.51,564319.0,12.0447,12.1148,12.037,12.0759,564319.0
2022-06-17 13:30:00,15.51,15.54,15.48,15.52,450165.0,12.0759,12.0992,12.0525,12.0837,450165.0
2022-06-17 14:00:00,15.52,15.59,15.51,15.55,513840.0,12.0837,12.1382,12.0759,12.107,513840.0
2022-06-17 14:30:00,15.54,15.6,15.5,15.53,567167.0,12.0992,12.146,12.0681,12.0915,567167.0
2022-06-17 15:00:00,15.53,15.56,15.48,15.54,531152.0,12.0915,12.1148,12.0525,12.0992,531152.0
2022-06-17 15:30:00,15.54,15.55,15.49,15.49,1249026.0,12.0992,12.107,12.0603,12.0603,1249026.0
2022-06-21 09:30:00,15.76,15.78,15.7,15.77,520587.0,12.2705,12.2861,12.2238,12.2783,520587.0
2022-06-21 10:00:00,15.77,15.77,15.69,15.72,801622.0,12.2783,12.2783,12.216,12.2394,801622.0
2022-06-21 10:30:00,15.72,15.78,15.72,15.74,426326.0,12.2394,12.2861,12.2394,12.255,426326.0
2022-06-21 11:00:00,15.74,15.79,15.73,15.79,558497.0,12.255,12.2939,12.2472,12.2939,558497.0
2022-06-21 11:30:00,15.79,15.83,15.77,15.83,381022.0,12.2939,12.325,12.2783,12.325,381022.0
2022-06-21 12:00:00,15.82,15.84,15.8,15.83,184327.0,12.3172,12.3328,12.3017,12.325,184327.0
2022-06-21 12:30:00,15.83,15.87,15.81,15.87,273751.0,12.325,12.3562,12.3095,12.3562,273751.0
2022-06-21 13:00:00,15.87,15.88,15.85,15.86,236037.0,12.3562,12.364,12.3406,12.3484,236037.0
2022-06-21 13:30:00,15.86,15.87,15.82,15.84,94881.0,12.3484,12.3562,12.3172,12.3328,94881.0
2022-06-21 14:00:00,15.84,15.88,15.83,15.88,260609.0,12.3328,12.364,12.325,12.364,260609.0
2022-06-21 14:30:00,15.88,15.92,15.87,15.91,364139.0,12.364,12.3951,12.3562,12.3873,364139.0
2022-06-21 15:00:00,15.91,15.93,15.88,15.89,320078.0,12.3873,12.4029,12.364,12.3717,320078.0
2022-06-21 15:30:00,15.89,15.9,15.86,15.87,1089985.0,12.3717,12.3795,12.3484,12.3562,1089985.0
2022-06-22 09:30:00,15.52,15.67,15.51,15.63,1144202.0,12.0837,12.2005,12.0759,12.1693,1144202.0
2022-06-22 10:00:00,15.63,15.7,15.58,15.69,768758.0,12.1693,12.2238,12.1304,12.216,768758.0
2022-06-22 10:30:00,15.7,15.77,15.69,15.76,505589.0,12.2238,12.2783,12.216,12.2705,505589.0
2022-06-22 11:00:00,15.75,15.81,15.7,15.8,669242.0,12.2627,12.3095,12.2238,12.3017,669242.0
2022-06-22 11:30:00,15.8,15.82,15.73,15.73,368158.0,12.3017,12.3172,12.2472,12.2472,368158.0
2022-06-22 12:00:00,15.74,15.76,15.72,15.75,222347.0,12.255,12.2705,12.2394,12.2627,222347.0
2022-06-22 12:30:00,15.75,15.78,15.74,15.76,335152.0,12.2627,12.2861,12.255,12.2705,335152.0
2022-06-22 13:00:00,15.76,15.77,15.72,15.75,241580.0,12.2705,12.2783,12.2394,12.2627,241580.0
2022-06-22 13:30:00,15.75,15.76,15.73,15.76,181435.0,12.2627,12.2705,12.2472,12.2705,181435.0
2022-06-22 14:00:00,15.76,15.8,15.74,15.76,462834.0,12.2705,12.3017,12.255,12.2705,462834.0
2022-06-22 14:30:00,15.77,15.77,15.73,15.74,378697.0,12.2783,12.2783,12.2472,12.255,378697.0
2022-06-22 15:00:00,15.75,15.75,15.68,15.69,672384.0,12.2627,12.2627,12.2082,12.216,672384.0
2022-06-22 15:30:00,15.69,15.69,15.66,15.67,991377.0,12.216,12.216,12.1927,12.2005,991377.0
2022-06-23 09:30:00,15.67,15.72,15.63,15.71,624189.0,12.2005,12.2394,12.1693,12.2316,624189.0
2022-06-23 10:00:00,15.72,15.74,15.64,15.65,377242.0,12.2394,12.255,12.1771,12.1849,377242.0
2022-06-23 10:30:00,15.66,15.68,15.63,15.66,609071.0,12.1927,12.2082,12.1693,12.1927,609071.0
2022-06-23 11:00:00,15.66,15.67,15.6,15.61,492180.0,12.1927,12.2005,12.146,12.1537,492180.0
2022-06-23 11:30:00,15.61,15.66,15.58,15.6,547616.0,12.1537,12.1927,12.1304,12.146,547616.0
2022-06-23 12:00:00,15.6,15.62,15.57,15.59,131900.0,12.146,12.1615,12.1226,12.1382,131900.0
2022-06-23 12:30:00,15.59,15.61,15.56,15.57,211811.0,12.1382,12.1537,12.1148,12.1226,211811.0
2022-06-23 13:00:00,15.57,15.58,15.54,15.56,407050.0,12.1226,12.1304,12.0992,12.1148,407050.0
2022-06-23 13:30:00,15.56,15.57,15.54,15.56,384078.0,12.1148,12.1226,12.0992,12.1148,384078.0
2022-06-23 14:00:00,15.56,15.56,15.52,15.56,505704.0,12.1148,12.1148,12.0837,12.1148,505704.0
2022-06-23 14:30:00,15.56,15.56,15.52,15.54,600154.0,12.1148,12.1148,12.0837,12.0992,600154.0
2022-06-23 15:00:00,15.54,15.59,15.53,15.59,340461.0,12.0992,12.1382,12.0915,12.1382,340461.0
2022-06-23 15:30:00,15.58,15.6,15.57,15.6,1327190.0,12.1304,12.146,12.1226,12.146,1327190.0
2022-06-24 09:30:00,15.69,15.71,15.65,15.65,726378.0,12.216,12.2316,12.1849,12.1849,726378.0
2022-06-24 10:00:00,15.66,15.72,15.65,15.68,1442532.0,12.1927,12.2394,12.1849,12.2082,1442532.0
2022-06-24 10:30:00,15.68,15.69,15.63,15.65,671283.0,12.2082,12.216,12.1693,12.1849,671283.0
2022-06-24 11:00:00,15.65,15.69,15.65,15.67,713151.0,12.1849,12.216,12.1849,12.2005,713151.0
2022-06-24 11:30:00,15.66,15.67,15.61,15.62,528194.0,12.1927,12.2005,12.1537,12.1615,528194.0
2022-06-24 12:00:00,15.62,15.62,15.59,15.6,299081.0,12.1615,12.1615,12.1382,12.146,299081.0
2022-06-24 12:30:00,15.6,15.61,15.57,15.59,155716.0,12.146,12.1537,12.1226,12.1382,155716.0
2022-06-24 13:00:00,15.59,15.6,15.57,15.6,246746.0,12.1382,12.146,12.1226,12.146,246746.0
2022-06-24 13:30:00,15.59,15.6,15.57,15.58,297166.0,12.1382,12.146,12.1226,12.1304,297166.0
2022-06-24 14:00:00,15.59,15.64,15.58,15.63,429363.0,12.1382,12.1771,12.1304,12.1693,429363.0
2022-06-24 14:30:00,15.64,15.64,15.61,15.63,183980.0,12.1771,12.1771,12.1537,12.1693,183980.0
2022-06-24 15:00:00,15.63,15.67,15.62,15.67,315536.0,12.1693,12.2005,12.1615,12.2005,315536.0
2022-06-24 15:30:00,15.67,15.68,15.64,15.67,1094961.0,12.2005,12.2082,12.1771,12.2005,1094961.0
2022-06-27 09:30:00,15.73,15.73,15.66,15.68,480783.0,12.2472,12.2472,12.1927,12.2082,480783.0
2022-06-27 10:00:00,15.68,15.72,15.67,15.71,351236.0,12.2082,12.2394,12.2005,12.2316,351236.0
2022-06-27 10:30:00,15.71,15.78,15.69,15.76,375816.0,12.2316,12.2861,12.216,12.2705,375816.0
2022-06-27 11:00:00,15.76,15.78,15.73,15.75,320168.0,12.2705,12.2861,12.2472,12.2627,320168.0
2022-06-27 11:30:00,15.75,15.82,15.74,15.81,240621.0,12.2627,12.3172,12.255,12.3095,240621.0
2022-06-27 12:00:00,15.81,15.82,15.74,15.75,97080.0,12.3095,12.3172,12.255,12.2627,97080.0
2022-06-27 12:30:00,15.74,15.75,15.73,15.74,79857.0,12.255,12.2627,12.2472,12.255,79857.0
2022-06-27 13:00:00,15.75,15.77,15.73,15.75,180169.0,12.2627,12.2783,12.2472,12.2627,180169.0
2022-06-27 13:30:00,15.74,15.76,15.72,15.74,216820.0,12.255,12.2705,12.2394,12.255,216820.0
2022-06-27 14:00:00,15.74,15.78,15.73,15.76,204184.0,12.255,12.2861,12.2472,12.2705,204184.0
2022-06-27 14:30:00,15.77,15.78,15.74,15.76,202099.0,12.2783,12.2861,12.255,12.2705,202099.0
2022-06-27 15:00:00,15.76,15.77,15.73,15.76,164150.0,12.2705,12.2783,12.2472,12.2705,164150.0
2022-06-27 15:30:00,15.76,15.77,15.71,15.73,592616.0,12.2705,12.2783,12.2316,12.2472,592616.0
2022-06-28 09:30:00,15.8,15.9,15.79,15.89,373192.0,12.3017,12.3795,12.2939,12.3717,373192.0
2022-06-28 10:00:00,15.88,15.89,15.82,15.86,265379.0,12.364,12.3717,12.3172,12.3484,265379.0
2022-06-28 10:30:00,15.85,15.86,15.79,15.83,252853.0,12.3406,12.3484,12.2939,12.325,252853.0
2022-06-28 11:00:00,15.82,15.83,15.76,15.76,334017.0,12.3172,12.325,12.2705,12.2705,334017.0
2022-06-28 11:30:00,15.76,15.81,15.76,15.78,294772.0,12.2705,12.3095,12.2705,12.2861,294772.0
2022-06-28 12:00:00,15.78,15.82,15.73,15.81,122109.0,12.2861,12.3172,12.2472,12.3095,122109.0
2022-06-28 12:30:00,15.82,15.82,15.76,15.78,150946.0,12.3172,12.3172,12.2705,12.2861,150946.0
2022-06-28 13:00:00,15.78,15.78,15.73,15.78,164351.0,12.2861,12.2861,12.2472,12.2861,164351.0
2022-06-28 13:30:00,15.77,15.79,15.73,15.77,72289.0,12.2783,12.2939,12.2472,12.2783,72289.0
2022-06-28 14:00:00,15.76,15.78,15.71,15.71,118429.0,12.2705,12.2861,12.2316,12.2316,118429.0
2022-06-28 14:30:00,15.72,15.72,15.68,15.69,180637.0,12.2394,12.2394,12.2082,12.216,180637.0
2022-06-28 15:00:00,15.69,15.72,15.68,15.71,243909.0,12.216,12.2394,12.2082,12.2316,243909.0
2022-06-28 15:30:00,15.71,15.73,15.68,15.68,638224.0,12.2316,12.2472,12.2082,12.2082,638224.0
2022-06-29 09:30:00,15.42,15.47,15.39,15.39,804586.0,12.0058,12.0447,11.9825,11.9825,804586.0
2022-06-29 10:00:00,15.4,15.42,15.36,15.4,398163.0,11.9902,12.0058,11.9591,11.9902,398163.0
2022-06-29 10:30:00,15.4,15.43,15.37,15.39,686094.0,11.9902,12.0136,11.9669,11.9825,686094.0
2022-06-29 11:00:00,15.39,15.44,15.37,15.41,803434.0,11.9825,12.0214,11.9669,11.998,803434.0
2022-06-29 11:30:00,15.41,15.44,15.37,15.43,325138.0,11.998,12.0214,11.9669,12.0136,325138.0
2022-06-29 12:00:00,15.43,15.45,15.37,15.38,170082.0,12.0136,12.0292,11.9669,11.9747,170082.0
2022-06-29 12:30:00,15.38,15.44,15.37,15.44,100845.0,11.9747,12.0214,11.9669,12.0214,100845.0
2022-06-29 13:00:00,15.43,15.45,15.41,15.43,106706.0,12.0136,12.0292,11.998,12.0136,106706.0
2022-06-29 13:30:00,15.43,15.49,15.41,15.49,111032.0,12.0136,12.0603,11.998,12.0603,111032.0
2022-06-29 14:00:00,15.49,15.53,15.48,15.53,307002.0,12.0603,12.0915,12.0525,12.0915,307002.0
2022-06-29 14:30:00,15.53,15.54,15.48,15.5,384529.0,12.0915,12.0992,12.0525,12.0681,384529.0
2022-06-29 15:00:00,15.49,15.51,15.47,15.51,230604.0,12.0603,12.0759,12.0447,12.0759,230604.0
2022-06-29 15:30:00,15.51,15.51,15.44,15.45,532594.0,12.0759,12.0759,12.0214,12.0292,532594.0
2022-06-30 09:30:00,15.45,15.46,15.36,15.43,1217087.0,12.0292,12.037,11.9591,12.0136,1217087.0
2022-06-30 10:00:00,15.42,15.47,15.41,15.42,822533.0,12.0058,12.0447,11.998,12.0058,822533.0
2022-06-30 10:30:00,15.43,15.48,15.39,15.45,630623.0,12.0136,12.0525,11.9825,12.0292,630623.0
2022-06-30 11:00:00,15.45,15.46,15.4,15.42,400388.0,12.0292,12.037,11.9902,12.0058,400388.0
2022-06-30 11:30:00,15.42,15.52,15.41,15.51,296423.0,12.0058,12.0837,11.998,12.0759,296423.0
2022-06-30 12:00:00,15.51,15.57,15.47,15.57,199786.0,12.0759,12.1226,12.0447,12.1226,199786.0
2022-06-30 12:30:00,15.57,15.58,15.52,15.57,137184.0,12.1226,12.1304,12.0837,12.1226,137184.0
2022-06-30 13:00:00,15.56,15.58,15.51,15.56,131501.0,12.1148,12.1304,12.0759,12.1148,131501.0
2022-06-30 13:30:00,15.57,15.59,15.53,15.58,134027.0,12.1226,12.1382,12.0915,12.1304,134027.0
2022-06-30 14:00:00,15.58,15.6,15.54,15.57,207346.0,12.1304,12.146,12.0992,12.1226,207346.0
2022-06-30 14:30:00,15.57,15.57,15.52,15.54,105359.0,12.1226,12.1226,12.0837,12.0992,105359.0
2022-06-30 15:00:00,15.54,15.55,15.5,15.54,222944.0,12.0992,12.107,12.0681,12.0992,222944.0
2022-06-30 15:30:00,15.54,15.58,15.52,15.58,760544.0,12.0992,12.1304,12.0837,12.1304,760544.0
2022-07-01 09:30:00,15.27,15.35,15.24,15.34,694536.0,11.889,11.9513,11.8657,11.9435,694536.0
2022-07-01 10:00:00,15.33,15.35,15.23,15.27,498551.0,11.9357,11.9513,11.8579,11.889,498551.0
2022-07-01 10:30:00,15.27,15.34,15.26,15.33,437081.0,11.889,11.9435,11.8812,11.9357,437081.0
2022-07-01 11:00:00,15.33,15.39,15.31,15.36,353272.0,11.9357,11.9825,11.9202,11.9591,353272.0
2022-07-01 11:30:00,15.37,15.42,15.36,15.37,185389.0,11.9669,12.0058,11.9591,11.9669,185389.0
2022-07-01 12:00:00,15.37,15.42,15.35,15.4,224064.0,11.9669,12.0058,11.9513,11.9902,224064.0
2022-07-01 12:30:00,15.41,15.44,15.39,15.43,146034.0,11.998,12.0214,11.9825,12.0136,146034.0
2022-07-01 13:00:00,15.43,15.47,15.42,15.46,76962.0,12.0136,12.0447,12.0058,12.037,76962.0
2022-07-01 13:30:00,15.46,15.5,15.46,15.5,213256.0,12.037,12.0681,12.037,12.0681,213256.0
2022-07-01 14:00:00,15.5,15.55,15.48,15.53,183452.0,12.0681,12.107,12.0525,12.0915,183452.0
2022-07-01 14:30:00,15.53,15.58,15.52,15.57,172493.0,12.0915,12.1304,12.0837,12.1226,172493.0
2022-07-01 15:00:00,15.57,15.6,15.55,15.58,249936.0,12.1226,12.146,12.107,12.1304,249936.0
2022-07-01 15:30:00,15.58,15.61,15.57,15.6,709043.0,12.1304,12.1537,12.1226,12.146,709043.0
2022-07-05 09:30:00,15.23,15.26,15.19,15.25,717190.0,11.8579,11.8812,11.8267,11.8735,717190.0
2022-07-05 10:00:00,15.25,15.27,15.22,15.25,732832.0,11.8735,11.889,11.8501,11.8735,732832.0
2022-07-05 10:30:00,15.25,15.25,15.17,15.18,441192.0,11.8735,11.8735,11.8112,11.819,441192.0
2022-07-05 11:00:00,15.18,15.18,15.13,15.14,597431.0,11.819,11.819,11.78,11.7878,597431.0
2022-07-05 11:30:00,15.14,15.23,15.12,15.22,327993.0,11.7878,11.8579,11.7722,11.8501,327993.0
2022-07-05 12:00:00,15.21,15.24,15.18,15.21,171678.0,11.8423,11.8657,11.819,11.8423,171678.0
2022-07-05 12:30:00,15.22,15.23,15.16,15.18,131119.0,11.8501,11.8579,11.8034,11.819,131119.0
2022-07-05 13:00:00,15.17,15.26,15.17,15.23,209257.0,11.8112,11.8812,11.8112,11.8579,209257.0
2022-07-05 13:30:00,15.23,15.27,15.22,15.26,134107.0,11.8579,11.889,11.8501,11.8812,134107.0
2022-07-05 14:00:00,15.26,15.31,15.25,15.29,194974.0,11.8812,11.9202,11.8735,11.9046,194974.0
2022-07-05 14:30:00,15.29,15.34,15.29,15.33,192436.0,11.9046,11.9435,11.9046,11.9357,192436.0
2022-07-05 15:00:00,15.33,15.38,15.31,15.37,287512.0,11.9357,11.9747,11.9202,11.9669,287512.0
2022-07-05 15:30:00,15.38,15.4,15.36,15.38,498622.0,11.9747,11.9902,11.9591,11.9747,498622.0
2022-07-06 09:30:00,15.21,15.24,15.17,15.18,666363.0,11.8423,11.8657,11.8112,11.819,666363.0
2022-07-06 10:00:00,15.18,15.2,15.15,15.19,501948.0,11.819,11.8345,11.7956,11.8267,501948.0
2022-07-06 10:30:00,15.2,15.21,15.13,15.16,319381.0,11.8345,11.8423,11.78,11.8034,319381.0
2022-07-06 11:00:00,15.17,15.18,15.14,15.15,257384.0,11.8112,11.819,11.7878,11.7956,257384.0
2022-07-06 11:30:00,15.16,15.16,15.11,15.16,341789.0,11.8034,11.8034,11.7645,11.8034,341789.0
2022-07-06 12:00:00,15.16,15.16,15.11,15.13,98131.0,11.8034,11.8034,11.7645,11.78,98131.0
2022-07-06 12:30:00,15.13,15.19,15.12,15.17,187324.0,11.78,11.8267,11.7722,11.8112,187324.0
2022-07-06 13:00:00,15.18,15.22,15.18,15.2,85421.0,11.819,11.8501,11.819,11.8345,85421.0
2022-07-06 13:30:00,15.19,15.2,15.17,15.19,109589.0,11.8267,11.8345,11.8112,11.8267,109589.0
2022-07-06 14:00:00,15.19,15.23,15.15,15.21,234853.0,11.8267,11.8579,11.7956,11.8423,234853.0
2022-07-06 14:30:00,15.22,15.26,15.2,15.23,245089.0,11.8501,11.8812,11.8345,11.8579,245089.0
2022-07-06 15:00:00,15.23,15.26,15.2,15.26,200771.0,11.8579,11.8812,11.8345,11.8812,200771.0
2022-07-06 15:30:00,15.26,15.27,15.2,15.23,677787.0,11.8812,11.889,11.8345,11.8579,677787.0
2022-07-07 09:30:00,15.32,15.33,15.25,15.29,656489.0,11.928,11.9357,11.8735,11.9046,656489.0
2022-07-07 10:00:00,15.29,15.33,15.28,15.32,432648.0,11.9046,11.9357,11.8968,11.928,432648.0
2022-07-07 10:30:00,15.32,15.37,15.31,15.36,283266.0,11.928,11.9669,11.9202,11.9591,283266.0
2022-07-07 11:00:00,15.35,15.36,15.32,15.33,246361.0,11.9513,11.9591,11.928,11.9357,246361.0
2022-07-07 11:30:00,15.34,15.34,15.31,15.31,147633.0,11.9435,11.9435,11.9202,11.9202,147633.0
2022-07-07 12:00:00,15.32,15.37,15.31,15.35,208553.0,11.928,11.9669,11.9202,11.9513,208553.0
2022-07-07 12:30:00,15.35,15.36,15.31,15.32,112479.0,11.9513,11.9591,11.9202,11.928,112479.0
2022-07-07 13:00:00,15.32,15.33,15.3,15.31,86653.0,11.928,11.9357,11.9124,11.9202,86653.0
2022-07-07 13:30:00,15.31,15.35,15.3,15.33,133353.0,11.9202,11.9513,11.9124,11.9357,133353.0
2022-07-07 14:00:00,15.34,15.36,15.32,15.34,147689.0,11.9435,11.9591,11.928,11.9435,147689.0
2022-07-07 14:30:00,15.34,15.35,15.32,15.34,171592.0,11.9435,11.9513,11.928,11.9435,171592.0
2022-07-07 15:00:00,15.33,15.37,15.33,15.35,212062.0,11.9357,11.9669,11.9357,11.9513,212062.0
2022-07-07 15:30:00,15.35,15.36,15.32,15.34,597668.0,11.9513,11.9591,11.928,11.9435,597668.0
2022-07-08 09:30:00,15.41,15.47,15.39,15.43,524474.0,11.998,12.0447,11.9825,12.0136,524474.0
2022-07-08 10:00:00,15.43,15.49,15.41,15.49,257789.0,12.0136,12.0603,11.998,12.0603,257789.0
2022-07-08 10:30:00,15.5,15.54,15.47,15.53,335650.0,12.0681,12.0992,12.0447,12.0915,335650.0
2022-07-08 11:00:00,15.54,15.55,15.49,15.52,486888.0,12.0992,12.107,12.0603,12.0837,486888.0
2022-07-08 11:30:00,15.52,15.53,15.46,15.47,193427.0,12.0837,12.0915,12.037,12.0447,193427.0
2022-07-08 12:00:00,15.46,15.47,15.4,15.41,145923.0,12.037,12.0447,11.9902,11.998,145923.0
2022-07-08 12:30:00,15.41,15.42,15.39,15.41,127400.0,11.998,12.0058,11.9825,11.998,127400.0
2022-07-08 13:00:00,15.41,15.42,15.38,15.42,85264.0,11.998,12.0058,11.9747,12.0058,85264.0
2022-07-08 13:30:00,15.42,15.44,15.4,15.41,120993.0,12.0058,12.0214,11.9902,11.998,120993.0
2022-07-08 14:00:00,15.41,15.47,15.41,15.46,146374.0,11.998,12.0447,11.998,12.037,146374.0
2022-07-08 14:30:00,15.45,15.47,15.45,15.46,138394.0,12.0292,12.0447,12.0292,12.037,138394.0
2022-07-08 15:00:00,15.46,15.48,15.45,15.46,209566.0,12.037,12.0525,12.0292,12.037,209566.0
2022-07-08 15:30:00,15.45,15.47,15.43,15.45,770071.0,12.0292,12.0447,12.0136,12.0292,770071.0
2022-07-11 09:30:00,15.35,15.39,15.33,15.38,462434.0,11.9513,11.9825,11.9357,11.9747,462434.0
2022-07-11 10:00:00,15.38,15.39,15.29,15.31,196409.0,11.9747,11.9825,11.9046,11.9202,196409.0
2022-07-11 10:30:00,15.31,15.36,15.3,15.34,132830.0,11.9202,11.9591,11.9124,11.9435,132830.0
2022-07-11 11:00:00,15.34,15.34,15.3,15.32,157380.0,11.9435,11.9435,11.9124,11.928,157380.0
2022-07-11 11:30:00,15.32,15.35,15.3,15.32,233291.0,11.928,11.9513,11.9124,11.928,233291.0
2022-07-11 12:00:00,15.32,15.35,15.3,15.33,94664.0,11.928,11.9513,11.9124,11.9357,94664.0
2022-07-11 12:30:00,15.32,15.34,15.31,15.33,95760.0,11.928,11.9435,11.9202,11.9357,95760.0
2022-07-11 13:00:00,15.33,15.36,15.32,15.35,25484.0,11.9357,11.9591,11.928,11.9513,25484.0
2022-07-11 13:30:00,15.36,15.4,15.35,15.39,132535.0,11.9591,11.9902,11.9513,11.9825,132535.0
2022-07-11 14:00:00,15.38,15.39,15.34,15.35,150345.0,11.9747,11.9825,11.9435,11.9513,150345.0
2022-07-11 14:30:00,15.35,15.37,15.34,15.35,92330.0,11.9513,11.9669,11.9435,11.9513,92330.0
2022-07-11 15:00:00,15.35,15.36,15.33,15.34,72934.0,11.9513,11.9591,11.9357,11.9435,72934.0
2022-07-11 15:30:00,15.35,15.36,15.31,15.34,391751.0,11.9513,11.9591,11.9202,11.9435,391751.0
2022-07-12 09:30:00,15.3,15.35,15.28,15.34,431851.0,11.9124,11.9513,11.8968,11.9435,431851.0
2022-07-12 10:00:00,15.34,15.41,15.32,15.39,523451.0,11.9435,11.998,11.928,11.9825,523451.0
2022-07-12 10:30:00,15.39,15.4,15.36,15.38,600045.0,11.9825,11.9902,11.9591,11.9747,600045.0
2022-07-12 11:00:00,15.37,15.41,15.35,15.41,526707.0,11.9669,11.998,11.9513,11.998,526707.0
2022-07-12 11:30:00,15.41,15.44,15.39,15.43,136652.0,11.998,12.0214,11.9825,12.0136,136652.0
2022-07-12 12:00:00,15.43,15.45,15.41,15.45,79830.0,12.0136,12.0292,11.998,12.0292,79830.0
2022-07-12 12:30:00,15.45,15.46,15.44,15.46,62211.0,12.0292,12.037,12.0214,12.037,62211.0
2022-07-12 13:00:00,15.46,15.47,15.4,15.42,102478.0,12.037,12.0447,11.9902,12.0058,102478.0
2022-07-12 13:30:00,15.42,15.44,15.42,15.44,93664.0,12.0058,12.0214,12.0058,12.0214,93664.0
2022-07-12 14:00:00,15.44,15.44,15.4,15.42,162122.0,12.0214,12.0214,11.9902,12.0058,162122.0
2022-07-12 14:30:00,15.42,15.42,15.39,15.4,78287.0,12.0058,12.0058,11.9825,11.9902,78287.0
2022-07-12 15:00:00,15.39,15.4,15.33,15.34,219519.0,11.9825,11.9902,11.9357,11.9435,219519.0
2022-07-12 15:30:00,15.34,15.36,15.31,15.34,474715.0,11.9435,11.9591,11.9202,11.9435,474715.0
2022-07-13 09:30:00,15.3,15.36,15.27,15.29,477913.0,11.9124,11.9591,11.889,11.9046,477913.0
2022-07-13 10:00:00,15.29,15.31,15.26,15.29,407687.0,11.9046,11.9202,11.8812,11.9046,407687.0
2022-07-13 10:30:00,15.29,15.45,15.26,15.43,364809.0,11.9046,12.0292,11.8812,12.0136,364809.0
2022-07-13 11:00:00,15.43,15.46,15.41,15.41,284966.0,12.0136,12.037,11.998,11.998,284966.0
2022-07-13 11:30:00,15.42,15.44,15.37,15.41,211552.0,12.0058,12.0214,11.9669,11.998,211552.0
2022-07-13 12:00:00,15.42,15.46,15.41,15.45,162537.0,12.0058,12.037,11.998,12.0292,162537.0
2022-07-13 12:30:00,15.45,15.49,15.44,15.48,136318.0,12.0292,12.0603,12.0214,12.0525,136318.0
2022-07-13 13:00:00,15.48,15.51,15.46,15.46,274388.0,12.0525,12.0759,12.037,12.037,274388.0
2022-07-13 13:30:00,15.46,15.5,15.45,15.49,130753.0,12.037,12.0681,12.0292,12.0603,130753.0
2022-07-13 14:00:00,15.48,15.48,15.4,15.46,226180.0,12.0525,12.0525,11.9902,12.037,226180.0
2022-07-13 14:30:00,15.46,15.48,15.43,15.46,138197.0,12.037,12.0525,12.0136,12.037,138197.0
2022-07-13 15:00:00,15.46,15.47,15.43,15.44,243461.0,12.037,12.0447,12.0136,12.0214,243461.0
2022-07-13 15:30:00,15.45,15.46,15.41,15.43,643110.0,12.0292,12.037,11.998,12.0136,643110.0
2022-07-14 09:30:00,15.13,15.13,15.03,15.11,502804.0,11.78,11.78,11.7022,11.7645,502804.0
2022-07-14 10:00:00,15.11,15.12,15.06,15.11,316734.0,11.7645,11.7722,11.7255,11.7645,316734.0
2022-07-14 10:30:00,15.11,15.14,15.1,15.13,180328.0,11.7645,11.7878,11.7567,11.78,180328.0
2022-07-14 11:00:00,15.13,15.18,15.12,15.14,454808.0,11.78,11.819,11.7722,11.7878,454808.0
2022-07-14 11:30:00,15.14,15.15,15.08,15.12,426619.0,11.7878,11.7956,11.7411,11.7722,426619.0
2022-07-14 12:00:00,15.12,15.13,15.07,15.08,159136.0,11.7722,11.78,11.7333,11.7411,159136.0
2022-07-14 12:30:00,15.08,15.09,15.01,15.04,213294.0,11.7411,11.7489,11.6866,11.71,213294.0
2022-07-14 13:00:00,15.04,15.09,15.03,15.06,222176.0,11.71,11.7489,11.7022,11.7255,222176.0
2022-07-14 13:30:00,15.07,15.11,15.05,15.11,246882.0,11.7333,11.7645,11.7177,11.7645,246882.0
2022-07-14 14:00:00,15.11,15.18,15.1,15.17,215385.0,11.7645,11.819,11.7567,11.8112,215385.0
2022-07-14 14:30:00,15.17,15.2,15.16,15.2,98052.0,11.8112,11.8345,11.8034,11.8345,98052.0
2022-07-14 15:00:00,15.2,15.21,15.15,15.19,206698.0,11.8345,11.8423,11.7956,11.8267,206698.0
2022-07-14 15:30:00,15.19,15.2,15.15,15.15,480561.0,11.8267,11.8345,11.7956,11.7956,480561.0
2022-07-15 09:30:00,15.26,15.29,15.21,15.25,475827.0,11.8812,11.9046,11.8423,11.8735,475827.0
2022-07-15 10:00:00,15.26,15.33,15.25,15.32,543252.0,11.8812,11.9357,11.8735,11.928,543252.0
2022-07-15 10:30:00,15.32,15.34,15.25,15.29,757816.0,11.928,11.9435,11.8735,11.9046,757816.0
2022-07-15 11:00:00,15.29,15.32,15.28,15.31,362807.0,11.9046,11.928,11.8968,11.9202,362807.0
2022-07-15 11:30:00,15.32,15.33,15.29,15.32,115695.0,11.928,11.9357,11.9046,11.928,115695.0
2022-07-15 12:00:00,15.32,15.33,15.29,15.3,76805.0,11.928,11.9357,11.9046,11.9124,76805.0
2022-07-15 12:30:00,15.29,15.3,15.27,15.29,77174.0,11.9046,11.9124,11.889,11.9046,77174.0
2022-07-15 13:00:00,15.29,15.31,15.29,15.31,58806.0,11.9046,11.9202,11.9046,11.9202,58806.0
2022-07-15 13:30:00,15.3,15.3,15.29,15.3,68716.0,11.9124,11.9124,11.9046,11.9124,68716.0
2022-07-15 14:00:00,15.29,15.32,15.29,15.31,88524.0,11.9046,11.928,11.9046,11.9202,88524.0
2022-07-15 14:30:00,15.31,15.35,15.3,15.34,133364.0,11.9202,11.9513,11.9124,11.9435,133364.0
2022-07-15 15:00:00,15.34,15.34,15.31,15.33,229069.0,11.9435,11.9435,11.9202,11.9357,229069.0
2022-07-15 15:30:00,15.33,15.35,15.3,15.35,649898.0,11.9357,11.9513,11.9124,11.9513,649898.0
2022-07-18 09:30:00,15.68,15.7,15.63,15.64,742311.0,12.2082,12.2238,12.1693,12.1771,742311.0
2022-07-18 10:00:00,15.64,15.7,15.63,15.69,510518.0,12.1771,12.2238,12.1693,12.216,510518.0
2022-07-18 10:30:00,15.69,15.7,15.64,15.64,400230.0,12.216,12.2238,12.1771,12.1771,400230.0
2022-07-18 11:00:00,15.65,15.65,15.59,15.62,360804.0,12.1849,12.1849,12.1382,12.1615,360804.0
2022-07-18 11:30:00,15.62,15.65,15.6,15.61,193593.0,12.1615,12.1849,12.146,12.1537,193593.0
2022-07-18 12:00:00,15.61,15.62,15.58,15.61,226278.0,12.1537,12.1615,12.1304,12.1537,226278.0
2022-07-18 12:30:00,15.61,15.62,15.58,15.59,69781.0,12.1537,12.1615,12.1304,12.1382,69781.0
2022-07-18 13:00:00,15.59,15.61,15.56,15.58,138835.0,12.1382,12.1537,12.1148,12.1304,138835.0
2022-07-18 13:30:00,15.58,15.59,15.53,15.53,129375.0,12.1304,12.1382,12.0915,12.0915,129375.0
2022-07-18 14:00:00,15.54,15.57,15.52,15.54,183571.0,12.0992,12.1226,12.0837,12.0992,183571.0
2022-07-18 14:30:00,15.54,15.56,15.49,15.52,238429.0,12.0992,12.1148,12.0603,12.0837,238429.0
2022-07-18 15:00:00,15.52,15.55,15.49,15.52,299719.0,12.0837,12.107,12.0603,12.0837,299719.0
2022-07-18 15:30:00,15.51,15.51,15.45,15.49,601280.0,12.0759,12.0759,12.0292,12.0603,601280.0
2022-07-19 09:30:00,15.73,15.78,15.72,15.75,303846.0,12.2472,12.2861,12.2394,12.2627,303846.0
2022-07-19 10:00:00,15.75,15.8,15.71,15.76,250977.0,12.2627,12.3017,12.2316,12.2705,250977.0
2022-07-19 10:30:00,15.76,15.77,15.72,15.75,238880.0,12.2705,12.2783,12.2394,12.2627,238880.0
2022-07-19 11:00:00,15.76,15.79,15.74,15.75,356737.0,12.2705,12.2939,12.255,12.2627,356737.0
2022-07-19 11:30:00,15.75,15.76,15.7,15.76,231478.0,12.2627,12.2705,12.2238,12.2705,231478.0
2022-07-19 12:00:00,15.76,15.77,15.74,15.75,211699.0,12.2705,12.2783,12.255,12.2627,211699.0
2022-07-19 12:30:00,15.75,15.75,15.71,15.72,96589.0,12.2627,12.2627,12.2316,12.2394,96589.0
2022-07-19 13:00:00,15.72,15.72,15.71,15.71,44259.0,12.2394,12.2394,12.2316,12.2316,44259.0
2022-07-19 13:30:00,15.72,15.77,15.72,15.77,146160.0,12.2394,12.2783,12.2394,12.2783,146160.0
2022-07-19 14:00:00,15.77,15.79,15.75,15.75,182180.0,12.2783,12.2939,12.2627,12.2627,182180.0
2022-07-19 14:30:00,15.76,15.78,15.74,15.78,108842.0,12.2705,12.2861,12.255,12.2861,108842.0
2022-07-19 15:00:00,15.78,15.79,15.75,15.77,199480.0,12.2861,12.2939,12.2627,12.2783,199480.0
2022-07-19 15:30:00,15.77,15.78,15.75,15.77,397024.0,12.2783,12.2861,12.2627,12.2783,397024.0
2022-07-20 09:30:00,15.63,15.65,15.53,15.57,508690.0,12.1693,12.1849,12.0915,12.1226,508690.0
2022-07-20 10:00:00,15.57,15.58,15.53,15.57,246955.0,12.1226,12.1304,12.0915,12.1226,246955.0
2022-07-20 10:30:00,15.57,15.6,15.54,15.56,355902.0,12.1226,12.146,12.0992,12.1148,355902.0
2022-07-20 11:00:00,15.56,15.56,15.5,15.52,200766.0,12.1148,12.1148,12.0681,12.0837,200766.0
2022-07-20 11:30:00,15.51,15.53,15.46,15.51,282837.0,12.0759,12.0915,12.037,12.0759,282837.0
2022-07-20 12:00:00,15.51,15.52,15.48,15.52,145350.0,12.0759,12.0837,12.0525,12.0837,145350.0
2022-07-20 12:30:00,15.52,15.52,15.42,15.45,117514.0,12.0837,12.0837,12.0058,12.0292,117514.0
2022-07-20 13:00:00,15.45,15.45,15.37,15.39,268924.0,12.0292,12.0292,11.9669,11.9825,268924.0
2022-07-20 13:30:00,15.4,15.41,15.35,15.35,162032.0,11.9902,11.998,11.9513,11.9513,162032.0
2022-07-20 14:00:00,15.36,15.42,15.36,15.42,207040.0,11.9591,12.0058,11.9591,12.0058,207040.0
2022-07-20 14:30:00,15.41,15.43,15.38,15.4,203264.0,11.998,12.0136,11.9747,11.9902,203264.0
2022-07-20 15:00:00,15.4,15.42,15.38,15.42,319558.0,11.9902,12.0058,11.9747,12.0058,319558.0
2022-07-20 15:30:00,15.42,15.42,15.37,15.38,920964.0,12.0058,12.0058,11.9669,11.9747,920964.0
2022-07-21 09:30:00,15.35,15.41,15.25,15.39,1694849.0,11.9513,11.998,11.8735,11.9825,1694849.0
2022-07-21 10:00:00,15.4,15.42,15.34,15.35,1179742.0,11.9902,12.0058,11.9435,11.9513,1179742.0
2022-07-21 10:30:00,15.36,15.45,15.35,15.44,401909.0,11.9591,12.0292,11.9513,12.0214,401909.0
2022-07-21 11:00:00,15.43,15.43,15.38,15.42,660200.0,12.0136,12.0136,11.9747,12.0058,660200.0
2022-07-21 11:30:00,15.42,15.48,15.4,15.43,516470.0,12.0058,12.0525,11.9902,12.0136,516470.0
2022-07-21 12:00:00,15.43,15.45,15.41,15.43,122447.0,12.0136,12.0292,11.998,12.0136,122447.0
2022-07-21 12:30:00,15.44,15.44,15.4,15.43,162867.0,12.0214,12.0214,11.9902,12.0136,162867.0
2022-07-21 13:00:00,15.43,15.45,15.42,15.43,90417.0,12.0136,12.0292,12.0058,12.0136,90417.0
2022-07-21 13:30:00,15.42,15.43,15.38,15.4,266222.0,12.0058,12.0136,11.9747,11.9902,266222.0
2022-07-21 14:00:00,15.4,15.42,15.39,15.4,335257.0,11.9902,12.0058,11.9825,11.9902,335257.0
2022-07-21 14:30:00,15.4,15.42,15.39,15.4,266504.0,11.9902,12.0058,11.9825,11.9902,266504.0
2022-07-21 15:00:00,15.4,15.44,15.39,15.42,482135.0,11.9902,12.0214,11.9825,12.0058,482135.0
2022-07-21 15:30:00,15.42,15.45,15.39,15.44,1036521.0,12.0058,12.0292,11.9825,12.0214,1036521.0
2022-07-22 09:30:00,15.41,15.5,15.41,15.49,731858.0,11.998,12.0681,11.998,12.0603,731858.0
2022-07-22 10:00:00,15.49,15.52,15.45,15.48,955485.0,12.0603,12.0837,12.0292,12.0525,955485.0
2022-07-22 10:30:00,15.48,15.51,15.47,15.5,281538.0,12.0525,12.0759,12.0447,12.0681,281538.0
2022-07-22 11:00:00,15.5,15.5,15.46,15.48,514522.0,12.0681,12.0681,12.037,12.0525,514522.0
2022-07-22 11:30:00,15.48,15.48,15.42,15.42,387357.0,12.0525,12.0525,12.0058,12.0058,387357.0
2022-07-22 12:00:00,15.43,15.43,15.39,15.43,173643.0,12.0136,12.0136,11.9825,12.0136,173643.0
2022-07-22 12:30:00,15.43,15.46,15.43,15.43,101048.0,12.0136,12.037,12.0136,12.0136,101048.0
2022-07-22 13:00:00,15.44,15.44,15.4,15.41,74499.0,12.0214,12.0214,11.9902,11.998,74499.0
2022-07-22 13:30:00,15.41,15.41,15.38,15.41,122627.0,11.998,11.998,11.9747,11.998,122627.0
2022-07-22 14:00:00,15.41,15.41,15.35,15.38,105371.0,11.998,11.998,11.9513,11.9747,105371.0
2022-07-22 14:30:00,15.38,15.4,15.36,15.39,181654.0,11.9747,11.9902,11.9591,11.9825,181654.0
2022-07-22 15:00:00,15.38,15.41,15.37,15.41,191560.0,11.9747,11.998,11.9669,11.998,191560.0
2022-07-22 15:30:00,15.41,15.43,15.39,15.43,459312.0,11.998,12.0136,11.9825,12.0136,459312.0
2022-07-25 09:30:00,15.55,15.57,15.52,15.52,696223.0,12.107,12.1226,12.0837,12.0837,696223.0
2022-07-25 10:00:00,15.53,15.54,15.46,15.48,665348.0,12.0915,12.0992,12.037,12.0525,665348.0
2022-07-25 10:30:00,15.48,15.49,15.45,15.47,418988.0,12.0525,12.0603,12.0292,12.0447,418988.0
2022-07-25 11:00:00,15.48,15.49,15.42,15.46,723707.0,12.0525,12.0603,12.0058,12.037,723707.0
2022-07-25 11:30:00,15.45,15.56,15.45,15.54,407539.0,12.0292,12.1148,12.0292,12.0992,407539.0
2022-07-25 12:00:00,15.55,15.56,15.51,15.52,169957.0,12.107,12.1148,12.0759,12.0837,169957.0
2022-07-25 12:30:00,15.52,15.56,15.51,15.55,108175.0,12.0837,12.1148,12.0759,12.107,108175.0
2022-07-25 13:00:00,15.56,15.57,15.55,15.55,89721.0,12.1148,12.1226,12.107,12.107,89721.0
2022-07-25 13:30:00,15.56,15.56,15.52,15.54,178003.0,12.1148,12.1148,12.0837,12.0992,178003.0
2022-07-25 14:00:00,15.54,15.56,15.52,15.52,135130.0,12.0992,12.1148,12.0837,12.0837,135130.0
2022-07-25 14:30:00,15.52,15.55,15.51,15.52,167022.0,12.0837,12.107,12.0759,12.0837,167022.0
2022-07-25 15:00:00,15.51,15.54,15.51,15.52,152076.0,12.0759,12.0992,12.0759,12.0837,152076.0
2022-07-25 15:30:00,15.52,15.56,15.52,15.54,414256.0,12.0837,12.1148,12.0837,12.0992,414256.0
2022-07-26 09:30:00,14.91,14.95,14.74,14.75,1573027.0,11.6087,11.6399,11.4764,11.4842,1573027.0
2022-07-26 10:00:00,14.75,14.76,14.66,14.7,955595.0,11.4842,11.4919,11.4141,11.4452,955595.0
2022-07-26 10:30:00,14.7,14.82,14.69,14.82,1092945.0,11.4452,11.5387,11.4374,11.5387,1092945.0
2022-07-26 11:00:00,14.82,14.83,14.72,14.73,467870.0,11.5387,11.5464,11.4608,11.4686,467870.0
2022-07-26 11:30:00,14.72,14.73,14.61,14.64,579930.0,11.4608,11.4686,11.3752,11.3985,579930.0
2022-07-26 12:00:00,14.64,14.64,14.58,14.61,314622.0,11.3985,11.3985,11.3518,11.3752,314622.0
2022-07-26 12:30:00,14.61,14.61,14.55,14.58,262954.0,11.3752,11.3752,11.3284,11.3518,262954.0
2022-07-26 13:00:00,14.57,14.6,14.56,14.6,258482.0,11.344,11.3674,11.3362,11.3674,258482.0
2022-07-26 13:30:00,14.6,14.6,14.55,14.57,336737.0,11.3674,11.3674,11.3284,11.344,336737.0
2022-07-26 14:00:00,14.57,14.6,14.55,14.56,414318.0,11.344,11.3674,11.3284,11.3362,414318.0
2022-07-26 14:30:00,14.56,14.57,14.53,14.57,310789.0,11.3362,11.344,11.3129,11.344,310789.0
2022-07-26 15:00:00,14.57,14.58,14.54,14.58,325886.0,11.344,11.3518,11.3207,11.3518,325886.0
2022-07-26 15:30:00,14.58,14.58,14.53,14.53,1651429.0,11.3518,11.3518,11.3129,11.3129,1651429.0
2022-07-27 09:30:00,14.69,14.72,14.66,14.69,1049094.0,11.4374,11.4608,11.4141,11.4374,1049094.0
2022-07-27 10:00:00,14.69,14.72,14.63,14.63,356674.0,11.4374,11.4608,11.3907,11.3907,356674.0
2022-07-27 10:30:00,14.64,14.65,14.56,14.58,324059.0,11.3985,11.4063,11.3362,11.3518,324059.0
2022-07-27 11:00:00,14.57,14.6,14.55,14.56,367310.0,11.344,11.3674,11.3284,11.3362,367310.0
2022-07-27 11:30:00,14.55,14.56,14.51,14.53,439583.0,11.3284,11.3362,11.2973,11.3129,439583.0
2022-07-27 12:00:00,14.53,14.56,14.53,14.56,148739.0,11.3129,11.3362,11.3129,11.3362,148739.0
2022-07-27 12:30:00,14.56,14.58,14.53,14.58,201448.0,11.3362,11.3518,11.3129,11.3518,201448.0
2022-07-27 13:00:00,14.58,14.58,14.55,14.58,170135.0,11.3518,11.3518,11.3284,11.3518,170135.0
2022-07-27 13:30:00,14.57,14.59,14.56,14.57,146245.0,11.344,11.3596,11.3362,11.344,146245.0
2022-07-27 14:00:00,14.58,14.62,14.54,14.54,294441.0,11.3518,11.3829,11.3207,11.3207,294441.0
2022-07-27 14:30:00,14.54,14.68,14.51,14.66,495708.0,11.3207,11.4297,11.2973,11.4141,495708.0
2022-07-27 15:00:00,14.66,14.72,14.65,14.71,313579.0,11.4141,11.4608,11.4063,11.453,313579.0
2022-07-27 15:30:00,14.72,14.73,14.67,14.69,876298.0,11.4608,11.4686,11.4219,11.4374,876298.0
2022-07-28 09:30:00,14.41,14.43,14.35,14.38,929535.0,11.2194,11.235,11.1727,11.1961,929535.0
2022-07-28 10:00:00,14.38,14.39,14.31,14.37,621443.0,11.1961,11.2039,11.1416,11.1883,621443.0
2022-07-28 10:30:00,14.37,14.43,14.35,14.42,408291.0,11.1883,11.235,11.1727,11.2272,408291.0
2022-07-28 11:00:00,14.42,14.42,14.33,14.35,382256.0,11.2272,11.2272,11.1572,11.1727,382256.0
2022-07-28 11:30:00,14.36,14.4,14.34,14.35,354572.0,11.1805,11.2117,11.1649,11.1727,354572.0
2022-07-28 12:00:00,14.34,14.37,14.31,14.34,234487.0,11.1649,11.1883,11.1416,11.1649,234487.0
2022-07-28 12:30:00,14.34,14.4,14.32,14.4,168421.0,11.1649,11.2117,11.1494,11.2117,168421.0
2022-07-28 13:00:00,14.4,14.4,14.35,14.36,184521.0,11.2117,11.2117,11.1727,11.1805,184521.0
2022-07-28 13:30:00,14.36,14.39,14.35,14.39,143314.0,11.1805,11.2039,11.1727,11.2039,143314.0
2022-07-28 14:00:00,14.39,14.39,14.36,14.38,264023.0,11.2039,11.2039,11.1805,11.1961,264023.0
2022-07-28 14:30:00,14.38,14.4,14.37,14.4,83237.0,11.1961,11.2117,11.1883,11.2117,83237.0
2022-07-28 15:00:00,14.4,14.42,14.39,14.41,212083.0,11.2117,11.2272,11.2039,11.2194,212083.0
2022-07-28 15:30:00,14.41,14.42,14.38,14.39,659901.0,11.2194,11.2272,11.1961,11.2039,659901.0
2022-07-29 09:30:00,14.49,14.62,14.48,14.59,1241544.0,11.2817,11.3829,11.2739,11.3596,1241544.0
2022-07-29 10:00:00,14.58,14.73,14.57,14.73,927283.0,11.3518,11.4686,11.344,11.4686,927283.0
2022-07-29 10:30:00,14.73,14.77,14.68,14.74,812627.0,11.4686,11.4997,11.4297,11.4764,812627.0
2022-07-29 11:00:00,14.74,14.75,14.71,14.72,489511.0,11.4764,11.4842,11.453,11.4608,489511.0
2022-07-29 11:30:00,14.71,14.75,14.67,14.75,624408.0,11.453,11.4842,11.4219,11.4842,624408.0
2022-07-29 12:00:00,14.75,14.77,14.74,14.75,341799.0,11.4842,11.4997,11.4764,11.4842,341799.0
2022-07-29 12:30:00,14.75,14.76,14.71,14.75,492099.0,11.4842,11.4919,11.453,11.4842,492099.0
2022-07-29 13:00:00,14.75,14.77,14.74,14.76,326265.0,11.4842,11.4997,11.4764,11.4919,326265.0
2022-07-29 13:30:00,14.76,14.77,14.74,14.74,226213.0,11.4919,11.4997,11.4764,11.4764,226213.0
2022-07-29 14:00:00,14.74,14.77,14.73,14.76,307796.0,11.4764,11.4997,11.4686,11.4919,307796.0
2022-07-29 14:30:00,14.76,14.78,14.74,14.77,316863.0,11.4919,11.5075,11.4764,11.4997,316863.0
2022-07-29 15:00:00,14.78,14.79,14.76,14.77,176292.0,11.5075,11.5153,11.4919,11.4997,176292.0
2022-07-29 15:30:00,14.76,14.77,14.74,14.75,777071.0,11.4919,11.4997,11.4764,11.4842,777071.0
2022-08-01 09:30:00,14.81,14.81,14.76,14.81,472641.0,11.5309,11.5309,11.4919,11.5309,472641.0
2022-08-01 10:00:00,14.81,14.84,14.76,14.77,357099.0,11.5309,11.5542,11.4919,11.4997,357099.0
2022-08-01 10:30:00,14.76,14.85,14.75,14.82,196130.0,11.4919,11.562,11.4842,11.5387,196130.0
2022-08-01 11:00:00,14.83,14.83,14.77,14.78,173127.0,11.5464,11.5464,11.4997,11.5075,173127.0
2022-08-01 11:30:00,14.79,14.79,14.75,14.75,113081.0,11.5153,11.5153,11.4842,11.4842,113081.0
2022-08-01 12:00:00,14.76,14.79,14.75,14.78,83453.0,11.4919,11.5153,11.4842,11.5075,83453.0
2022-08-01 12:30:00,14.78,14.8,14.77,14.77,72560.0,11.5075,11.5231,11.4997,11.4997,72560.0
2022-08-01 13:00:00,14.78,14.79,14.75,14.76,160561.0,11.5075,11.5153,11.4842,11.4919,160561.0
2022-08-01 13:30:00,14.76,14.77,14.74,14.76,218581.0,11.4919,11.4997,11.4764,11.4919,218581.0
2022-08-01 14:00:00,14.76,14.78,14.75,14.76,122515.0,11.4919,11.5075,11.4842,11.4919,122515.0
2022-08-01 14:30:00,14.76,14.79,14.74,14.78,151595.0,11.4919,11.5153,11.4764,11.5075,151595.0
2022-08-01 15:00:00,14.77,14.78,14.76,14.77,121193.0,11.4997,11.5075,11.4919,11.4997,121193.0
2022-08-01 15:30:00,14.77,14.8,14.76,14.79,436324.0,11.4997,11.5231,11.4919,11.5153,436324.0
2022-08-02 09:30:00,14.86,14.9,14.81,14.82,697310.0,11.5698,11.6009,11.5309,11.5387,697310.0
2022-08-02 10:00:00,14.82,14.83,14.75,14.82,460159.0,11.5387,11.5464,11.4842,11.5387,460159.0
2022-08-02 10:30:00,14.82,14.83,14.78,14.79,303559.0,11.5387,11.5464,11.5075,11.5153,303559.0
2022-08-02 11:00:00,14.8,14.81,14.76,14.79,393099.0,11.5231,11.5309,11.4919,11.5153,393099.0
2022-08-02 11:30:00,14.78,14.78,14.71,14.75,324088.0,11.5075,11.5075,11.453,11.4842,324088.0
2022-08-02 12:00:00,14.74,14.78,14.74,14.78,43102.0,11.4764,11.5075,11.4764,11.5075,43102.0
2022-08-02 12:30:00,14.77,14.78,14.76,14.77,120990.0,11.4997,11.5075,11.4919,11.4997,120990.0
2022-08-02 13:00:00,14.77,14.77,14.71,14.72,91836.0,11.4997,11.4997,11.453,11.4608,91836.0
2022-08-02 13:30:00,14.71,14.73,14.68,14.7,115846.0,11.453,11.4686,11.4297,11.4452,115846.0
2022-08-02 14:00:00,14.69,14.72,14.69,14.71,191571.0,11.4374,11.4608,11.4374,11.453,191571.0
2022-08-02 14:30:00,14.71,14.71,14.66,14.68,129182.0,11.453,11.453,11.4141,11.4297,129182.0
2022-08-02 15:00:00,14.68,14.68,14.65,14.67,154462.0,11.4297,11.4297,11.4063,11.4219,154462.0
2022-08-02 15:30:00,14.67,14.68,14.63,14.64,453795.0,11.4219,11.4297,11.3907,11.3985,453795.0
2022-08-03 09:30:00,14.5,14.52,14.42,14.42,450748.0,11.2895,11.3051,11.2272,11.2272,450748.0
2022-08-03 10:00:00,14.42,14.42,14.35,14.4,406864.0,11.2272,11.2272,11.1727,11.2117,406864.0
2022-08-03 10:30:00,14.4,14.4,14.36,14.38,179547.0,11.2117,11.2117,11.1805,11.1961,179547.0
2022-08-03 11:00:00,14.39,14.41,14.34,14.41,154760.0,11.2039,11.2194,11.1649,11.2194,154760.0
2022-08-03 11:30:00,14.41,14.43,14.36,14.43,209388.0,11.2194,11.235,11.1805,11.235,209388.0
2022-08-03 12:00:00,14.43,14.45,14.42,14.43,156677.0,11.235,11.2506,11.2272,11.235,156677.0
2022-08-03 12:30:00,14.43,14.45,14.42,14.45,59411.0,11.235,11.2506,11.2272,11.2506,59411.0
2022-08-03 13:00:00,14.45,14.45,14.43,14.45,74329.0,11.2506,11.2506,11.235,11.2506,74329.0
2022-08-03 13:30:00,14.45,14.46,14.44,14.45,122352.0,11.2506,11.2584,11.2428,11.2506,122352.0
2022-08-03 14:00:00,14.44,14.46,14.43,14.44,135468.0,11.2428,11.2584,11.235,11.2428,135468.0
2022-08-03 14:30:00,14.44,14.44,14.4,14.43,74263.0,11.2428,11.2428,11.2117,11.235,74263.0
2022-08-03 15:00:00,14.43,14.45,14.41,14.43,125303.0,11.235,11.2506,11.2194,11.235,125303.0
2022-08-03 15:30:00,14.44,14.48,14.43,14.44,484020.0,11.2428,11.2739,11.235,11.2428,484020.0
2022-08-04 09:30:00,14.36,14.41,14.34,14.37,499746.0,11.1805,11.2194,11.1649,11.1883,499746.0
2022-08-04 10:00:00,14.36,14.39,14.32,14.33,273088.0,11.1805,11.2039,11.1494,11.1572,273088.0
2022-08-04 10:30:00,14.33,14.36,14.31,14.35,274349.0,11.1572,11.1805,11.1416,11.1727,274349.0
2022-08-04 11:00:00,14.35,14.37,14.32,14.36,257479.0,11.1727,11.1883,11.1494,11.1805,257479.0
2022-08-04 11:30:00,14.36,14.4,14.34,14.37,270101.0,11.1805,11.2117,11.1649,11.1883,270101.0
2022-08-04 12:00:00,14.37,14.38,14.36,14.37,96210.0,11.1883,11.1961,11.1805,11.1883,96210.0
2022-08-04 12:30:00,14.37,14.4,14.34,14.34,131773.0,11.1883,11.2117,11.1649,11.1649,131773.0
2022-08-04 13:00:00,14.35,14.38,14.34,14.38,108193.0,11.1727,11.1961,11.1649,11.1961,108193.0
2022-08-04 13:30:00,14.38,14.4,14.37,14.38,154596.0,11.1961,11.2117,11.1883,11.1961,154596.0
2022-08-04 14:00:00,14.37,14.39,14.36,14.38,171446.0,11.1883,11.2039,11.1805,11.1961,171446.0
2022-08-04 14:30:00,14.37,14.39,14.36,14.38,176770.0,11.1883,11.2039,11.1805,11.1961,176770.0
2022-08-04 15:00:00,14.38,14.4,14.37,14.39,208887.0,11.1961,11.2117,11.1883,11.2039,208887.0
2022-08-04 15:30:00,14.39,14.39,14.35,14.38,362258.0,11.2039,11.2039,11.1727,11.1961,362258.0
2022-08-05 09:30:00,14.58,14.67,14.58,14.66,883273.0,11.3518,11.4219,11.3518,11.4141,883273.0
2022-08-05 10:00:00,14.65,14.65,14.6,14.62,647994.0,11.4063,11.4063,11.3674,11.3829,647994.0
2022-08-05 10:30:00,14.62,14.63,14.57,14.61,242656.0,11.3829,11.3907,11.344,11.3752,242656.0
2022-08-05 11:00:00,14.62,14.64,14.59,14.62,294637.0,11.3829,11.3985,11.3596,11.3829,294637.0
2022-08-05 11:30:00,14.62,14.63,14.6,14.61,425190.0,11.3829,11.3907,11.3674,11.3752,425190.0
2022-08-05 12:00:00,14.61,14.64,14.6,14.61,179658.0,11.3752,11.3985,11.3674,11.3752,179658.0
2022-08-05 12:30:00,14.62,14.64,14.6,14.64,212554.0,11.3829,11.3985,11.3674,11.3985,212554.0
2022-08-05 13:00:00,14.64,14.66,14.63,14.65,127982.0,11.3985,11.4141,11.3907,11.4063,127982.0
2022-08-05 13:30:00,14.65,14.66,14.64,14.65,103767.0,11.4063,11.4141,11.3985,11.4063,103767.0
2022-08-05 14:00:00,14.65,14.67,14.64,14.66,155850.0,11.4063,11.4219,11.3985,11.4141,155850.0
2022-08-05 14:30:00,14.65,14.67,14.62,14.63,126380.0,11.4063,11.4219,11.3829,11.3907,126380.0
2022-08-05 15:00:00,14.63,14.67,14.62,14.67,160916.0,11.3907,11.4219,11.3829,11.4219,160916.0
2022-08-05 15:30:00,14.67,14.72,14.66,14.71,735447.0,11.4219,11.4608,11.4141,11.453,735447.0
2022-08-08 09:30:00,14.7,14.73,14.64,14.64,676887.0,11.4452,11.4686,11.3985,11.3985,676887.0
2022-08-08 10:00:00,14.64,14.71,14.64,14.7,435482.0,11.3985,11.453,11.3985,11.4452,435482.0
2022-08-08 10:30:00,14.7,14.71,14.67,14.71,394328.0,11.4452,11.453,11.4219,11.453,394328.0
2022-08-08 11:00:00,14.71,14.71,14.67,14.7,344320.0,11.453,11.453,11.4219,11.4452,344320.0
2022-08-08 11:30:00,14.7,14.7,14.63,14.67,377889.0,11.4452,11.4452,11.3907,11.4219,377889.0
2022-08-08 12:00:00,14.66,14.67,14.61,14.62,147144.0,11.4141,11.4219,11.3752,11.3829,147144.0
2022-08-08 12:30:00,14.62,14.63,14.6,14.61,157445.0,11.3829,11.3907,11.3674,11.3752,157445.0
2022-08-08 13:00:00,14.61,14.62,14.59,14.6,127258.0,11.3752,11.3829,11.3596,11.3674,127258.0
2022-08-08 13:30:00,14.6,14.65,14.6,14.65,299430.0,11.3674,11.4063,11.3674,11.4063,299430.0
2022-08-08 14:00:00,14.65,14.65,14.6,14.6,229539.0,11.4063,11.4063,11.3674,11.3674,229539.0
2022-08-08 14:30:00,14.61,14.62,14.59,14.61,174574.0,11.3752,11.3829,11.3596,11.3752,174574.0
2022-08-08 15:00:00,14.61,14.62,14.58,14.61,216389.0,11.3752,11.3829,11.3518,11.3752,216389.0
2022-08-08 15:30:00,14.61,14.63,14.58,14.62,628360.0,11.3752,11.3907,11.3518,11.3829,628360.0
2022-08-09 09:30:00,14.78,14.84,14.75,14.79,436312.0,11.5075,11.5542,11.4842,11.5153,436312.0
2022-08-09 10:00:00,14.78,14.88,14.78,14.88,366750.0,11.5075,11.5854,11.5075,11.5854,366750.0
2022-08-09 10:30:00,14.88,14.88,14.81,14.82,477567.0,11.5854,11.5854,11.5309,11.5387,477567.0
2022-08-09 11:00:00,14.82,14.84,14.81,14.82,574136.0,11.5387,11.5542,11.5309,11.5387,574136.0
2022-08-09 11:30:00,14.81,14.83,14.77,14.82,332030.0,11.5309,11.5464,11.4997,11.5387,332030.0
2022-08-09 12:00:00,14.81,14.82,14.79,14.79,149291.0,11.5309,11.5387,11.5153,11.5153,149291.0
2022-08-09 12:30:00,14.79,14.81,14.78,14.78,186831.0,11.5153,11.5309,11.5075,11.5075,186831.0
2022-08-09 13:00:00,14.78,14.82,14.77,14.82,199968.0,11.5075,11.5387,11.4997,11.5387,199968.0
2022-08-09 13:30:00,14.82,14.83,14.78,14.8,170126.0,11.5387,11.5464,11.5075,11.5231,170126.0
2022-08-09 14:00:00,14.8,14.81,14.76,14.76,150163.0,11.5231,11.5309,11.4919,11.4919,150163.0
2022-08-09 14:30:00,14.77,14.8,14.76,14.78,176285.0,11.4997,11.5231,11.4919,11.5075,176285.0
2022-08-09 15:00:00,14.78,14.81,14.77,14.81,120363.0,11.5075,11.5309,11.4997,11.5309,120363.0
2022-08-09 15:30:00,14.81,14.82,14.8,14.82,903585.0,11.5309,11.5387,11.5231,11.5387,903585.0
2022-08-10 09:30:00,14.92,14.95,14.85,14.86,390364.0,11.6165,11.6399,11.562,11.5698,390364.0
2022-08-10 10:00:00,14.86,14.9,14.82,14.83,516700.0,11.5698,11.6009,11.5387,11.5464,516700.0
2022-08-10 10:30:00,14.83,14.89,14.8,14.88,316099.0,11.5464,11.5932,11.5231,11.5854,316099.0
2022-08-10 11:00:00,14.88,14.9,14.86,14.89,179458.0,11.5854,11.6009,11.5698,11.5932,179458.0
2022-08-10 11:30:00,14.9,14.9,14.85,14.87,142485.0,11.6009,11.6009,11.562,11.5776,142485.0
2022-08-10 12:00:00,14.87,14.87,14.83,14.85,94420.0,11.5776,11.5776,11.5464,11.562,94420.0
2022-08-10 12:30:00,14.85,14.86,14.84,14.85,35393.0,11.562,11.5698,11.5542,11.562,35393.0
2022-08-10 13:00:00,14.86,14.88,14.84,14.88,119034.0,11.5698,11.5854,11.5542,11.5854,119034.0
2022-08-10 13:30:00,14.87,14.88,14.85,14.87,139477.0,11.5776,11.5854,11.562,11.5776,139477.0
2022-08-10 14:00:00,14.86,14.88,14.85,14.86,243353.0,11.5698,11.5854,11.562,11.5698,243353.0
2022-08-10 14:30:00,14.86,14.88,14.84,14.86,210655.0,11.5698,11.5854,11.5542,11.5698,210655.0
2022-08-10 15:00:00,14.86,14.86,14.83,14.84,223786.0,11.5698,11.5698,11.5464,11.5542,223786.0
2022-08-10 15:30:00,14.85,14.88,14.83,14.85,469807.0,11.562,11.5854,11.5464,11.562,469807.0
2022-08-11 09:30:00,14.89,14.89,14.83,14.88,191094.0,11.5932,11.5932,11.5464,11.5854,191094.0
2022-08-11 10:00:00,14.87,14.9,14.85,14.89,258767.0,11.5776,11.6009,11.562,11.5932,258767.0
2022-08-11 10:30:00,14.88,14.92,14.85,14.85,233438.0,11.5854,11.6165,11.562,11.562,233438.0
2022-08-11 11:00:00,14.86,14.86,14.77,14.8,330439.0,11.5698,11.5698,11.4997,11.5231,330439.0
2022-08-11 11:30:00,14.81,14.83,14.79,14.81,167499.0,11.5309,11.5464,11.5153,11.5309,167499.0
2022-08-11 12:00:00,14.82,14.83,14.79,14.82,113570.0,11.5387,11.5464,11.5153,11.5387,113570.0
2022-08-11 12:30:00,14.82,14.83,14.81,14.83,50394.0,11.5387,11.5464,11.5309,11.5464,50394.0
2022-08-11 13:00:00,14.82,14.85,14.8,14.84,100867.0,11.5387,11.562,11.5231,11.5542,100867.0
2022-08-11 13:30:00,14.83,14.84,14.8,14.82,97118.0,11.5464,11.5542,11.5231,11.5387,97118.0
2022-08-11 14:00:00,14.81,14.82,14.8,14.81,70312.0,11.5309,11.5387,11.5231,11.5309,70312.0
2022-08-11 14:30:00,14.82,14.82,14.78,14.79,142403.0,11.5387,11.5387,11.5075,11.5153,142403.0
2022-08-11 15:00:00,14.79,14.8,14.77,14.79,91597.0,11.5153,11.5231,11.4997,11.5153,91597.0
2022-08-11 15:30:00,14.79,14.8,14.76,14.79,459945.0,11.5153,11.5231,11.4919,11.5153,459945.0
2022-08-12 09:30:00,14.71,14.81,14.68,14.79,271157.0,11.453,11.5309,11.4297,11.5153,271157.0
2022-08-12 10:00:00,14.79,14.79,14.74,14.76,172256.0,11.5153,11.5153,11.4764,11.4919,172256.0
2022-08-12 10:30:00,14.76,14.79,14.74,14.77,147832.0,11.4919,11.5153,11.4764,11.4997,147832.0
2022-08-12 11:00:00,14.77,14.78,14.73,14.75,131377.0,11.4997,11.5075,11.4686,11.4842,131377.0
2022-08-12 11:30:00,14.75,14.78,14.73,14.77,242889.0,11.4842,11.5075,11.4686,11.4997,242889.0
2022-08-12 12:00:00,14.77,14.78,14.76,14.77,68459.0,11.4997,11.5075,11.4919,11.4997,68459.0
2022-08-12 12:30:00,14.77,14.79,14.76,14.77,80104.0,11.4997,11.5153,11.4919,11.4997,80104.0
2022-08-12 13:00:00,14.77,14.77,14.74,14.75,238197.0,11.4997,11.4997,11.4764,11.4842,238197.0
2022-08-12 13:30:00,14.75,14.79,14.75,14.77,206212.0,11.4842,11.5153,11.4842,11.4997,206212.0
2022-08-12 14:00:00,14.77,14.78,14.76,14.77,177990.0,11.4997,11.5075,11.4919,11.4997,177990.0
2022-08-12 14:30:00,14.76,14.78,14.76,14.78,143947.0,11.4919,11.5075,11.4919,11.5075,143947.0
2022-08-12 15:00:00,14.78,14.78,14.75,14.78,288692.0,11.5075,11.5075,11.4842,11.5075,288692.0
2022-08-12 15:30:00,14.78,14.84,14.77,14.84,587084.0,11.5075,11.5542,11.4997,11.5542,587084.0
2022-08-15 09:30:00,14.68,14.7,14.61,14.67,311113.0,11.4297,11.4452,11.3752,11.4219,311113.0
2022-08-15 10:00:00,14.66,14.67,14.62,14.64,359444.0,11.4141,11.4219,11.3829,11.3985,359444.0
2022-08-15 10:30:00,14.64,14.66,14.63,14.64,181690.0,11.3985,11.4141,11.3907,11.3985,181690.0
2022-08-15 11:00:00,14.63,14.65,14.61,14.65,215777.0,11.3907,11.4063,11.3752,11.4063,215777.0
2022-08-15 11:30:00,14.65,14.67,14.64,14.66,342153.0,11.4063,11.4219,11.3985,11.4141,342153.0
2022-08-15 12:00:00,14.66,14.69,14.65,14.68,114381.0,11.4141,11.4374,11.4063,11.4297,114381.0
2022-08-15 12:30:00,14.68,14.7,14.67,14.69,116181.0,11.4297,11.4452,11.4219,11.4374,116181.0
2022-08-15 13:00:00,14.68,14.69,14.66,14.67,119033.0,11.4297,11.4374,11.4141,11.4219,119033.0
2022-08-15 13:30:00,14.67,14.71,14.65,14.7,335694.0,11.4219,11.453,11.4063,11.4452,335694.0
2022-08-15 14:00:00,14.71,14.71,14.69,14.71,197972.0,11.453,11.453,11.4374,11.453,197972.0
2022-08-15 14:30:00,14.71,14.73,14.7,14.73,339032.0,11.453,11.4686,11.4452,11.4686,339032.0
2022-08-15 15:00:00,14.73,14.74,14.71,14.74,201649.0,11.4686,11.4764,11.453,11.4764,201649.0
2022-08-15 15:30:00,14.74,14.74,14.72,14.73,452868.0,11.4764,11.4764,11.4608,11.4686,452868.0
2022-08-16 09:30:00,14.83,14.91,14.82,14.9,485011.0,11.5464,11.6087,11.5387,11.6009,485011.0
2022-08-16 10:00:00,14.9,14.95,14.88,14.95,330538.0,11.6009,11.6399,11.5854,11.6399,330538.0
2022-08-16 10:30:00,14.95,14.98,14.94,14.96,362076.0,11.6399,11.6632,11.6321,11.6477,362076.0
2022-08-16 11:00:00,14.95,14.98,14.95,14.96,589428.0,11.6399,11.6632,11.6399,11.6477,589428.0
2022-08-16 11:30:00,14.96,14.97,14.91,14.96,470360.0,11.6477,11.6554,11.6087,11.6477,470360.0
2022-08-16 12:00:00,14.96,14.98,14.94,14.96,362966.0,11.6477,11.6632,11.6321,11.6477,362966.0
2022-08-16 12:30:00,14.96,14.97,14.93,14.95,193848.0,11.6477,11.6554,11.6243,11.6399,193848.0
2022-08-16 13:00:00,14.94,14.97,14.92,14.94,116721.0,11.6321,11.6554,11.6165,11.6321,116721.0
2022-08-16 13:30:00,14.94,14.97,14.92,14.96,205686.0,11.6321,11.6554,11.6165,11.6477,205686.0
2022-08-16 14:00:00,14.97,14.99,14.96,14.98,196660.0,11.6554,11.671,11.6477,11.6632,196660.0
2022-08-16 14:30:00,14.98,14.98,14.91,14.93,275413.0,11.6632,11.6632,11.6087,11.6243,275413.0
2022-08-16 15:00:00,14.92,14.96,14.92,14.96,186976.0,11.6165,11.6477,11.6165,11.6477,186976.0
2022-08-16 15:30:00,14.96,15.04,14.94,15.03,1324515.0,11.6477,11.71,11.6321,11.7022,1324515.0
2022-08-17 09:30:00,14.78,14.8,14.71,14.73,444143.0,11.5075,11.5231,11.453,11.4686,444143.0
2022-08-17 10:00:00,14.73,14.76,14.71,14.73,415370.0,11.4686,11.4919,11.453,11.4686,415370.0
2022-08-17 10:30:00,14.73,14.73,14.67,14.69,292307.0,11.4686,11.4686,11.4219,11.4374,292307.0
2022-08-17 11:00:00,14.69,14.71,14.63,14.68,593059.0,11.4374,11.453,11.3907,11.4297,593059.0
2022-08-17 11:30:00,14.68,14.69,14.61,14.65,363456.0,11.4297,11.4374,11.3752,11.4063,363456.0
2022-08-17 12:00:00,14.66,14.72,14.65,14.71,178972.0,11.4141,11.4608,11.4063,11.453,178972.0
2022-08-17 12:30:00,14.71,14.72,14.69,14.7,109200.0,11.453,11.4608,11.4374,11.4452,109200.0
2022-08-17 13:00:00,14.7,14.73,14.69,14.7,133892.0,11.4452,11.4686,11.4374,11.4452,133892.0
2022-08-17 13:30:00,14.7,14.72,14.68,14.71,233335.0,11.4452,11.4608,11.4297,11.453,233335.0
2022-08-17 14:00:00,14.71,14.76,14.69,14.75,264031.0,11.453,11.4919,11.4374,11.4842,264031.0
2022-08-17 14:30:00,14.74,14.78,14.72,14.72,141130.0,11.4764,11.5075,11.4608,11.4608,141130.0
2022-08-17 15:00:00,14.73,14.73,14.67,14.68,202045.0,11.4686,11.4686,11.4219,11.4297,202045.0
2022-08-17 15:30:00,14.68,14.7,14.67,14.68,686273.0,11.4297,11.4452,11.4219,11.4297,686273.0
2022-08-18 09:30:00,14.66,14.68,14.6,14.63,371129.0,11.4141,11.4297,11.3674,11.3907,371129.0
2022-08-18 10:00:00,14.63,14.65,14.6,14.63,174229.0,11.3907,11.4063,11.3674,11.3907,174229.0
2022-08-18 10:30:00,14.63,14.64,14.59,14.61,107230.0,11.3907,11.3985,11.3596,11.3752,107230.0
2022-08-18 11:00:00,14.61,14.61,14.58,14.59,152984.0,11.3752,11.3752,11.3518,11.3596,152984.0
2022-08-18 11:30:00,14.59,14.6,14.57,14.59,361324.0,11.3596,11.3674,11.344,11.3596,361324.0
2022-08-18 12:00:00,14.6,14.6,14.56,14.58,157419.0,11.3674,11.3674,11.3362,11.3518,157419.0
2022-08-18 12:30:00,14.58,14.58,14.55,14.56,122299.0,11.3518,11.3518,11.3284,11.3362,122299.0
2022-08-18 13:00:00,14.56,14.57,14.55,14.57,152429.0,11.3362,11.344,11.3284,11.344,152429.0
2022-08-18 13:30:00,14.57,14.57,14.54,14.54,71494.0,11.344,11.344,11.3207,11.3207,71494.0
2022-08-18 14:00:00,14.54,14.58,14.53,14.55,294996.0,11.3207,11.3518,11.3129,11.3284,294996.0
2022-08-18 14:30:00,14.56,14.59,14.55,14.59,201250.0,11.3362,11.3596,11.3284,11.3596,201250.0
2022-08-18 15:00:00,14.59,14.6,14.58,14.6,114359.0,11.3596,11.3674,11.3518,11.3674,114359.0
2022-08-18 15:30:00,14.6,14.61,14.55,14.58,617757.0,11.3674,11.3752,11.3284,11.3518,617757.0
2022-08-19 09:30:00,14.44,14.46,14.38,14.39,486650.0,11.2428,11.2584,11.1961,11.2039,486650.0
2022-08-19 10:00:00,14.39,14.42,14.36,14.42,384879.0,11.2039,11.2272,11.1805,11.2272,384879.0
2022-08-19 10:30:00,14.42,14.43,14.39,14.43,212315.0,11.2272,11.235,11.2039,11.235,212315.0
2022-08-19 11:00:00,14.43,14.44,14.37,14.39,354365.0,11.235,11.2428,11.1883,11.2039,354365.0
2022-08-19 11:30:00,14.39,14.43,14.34,14.4,211808.0,11.2039,11.235,11.1649,11.2117,211808.0
2022-08-19 12:00:00,14.41,14.41,14.38,14.41,126244.0,11.2194,11.2194,11.1961,11.2194,126244.0
2022-08-19 12:30:00,14.41,14.43,14.4,14.41,71850.0,11.2194,11.235,11.2117,11.2194,71850.0
2022-08-19 13:00:00,14.41,14.44,14.4,14.44,126712.0,11.2194,11.2428,11.2117,11.2428,126712.0
2022-08-19 13:30:00,14.43,14.43,14.39,14.43,109624.0,11.235,11.235,11.2039,11.235,109624.0
2022-08-19 14:00:00,14.42,14.42,14.39,14.42,89315.0,11.2272,11.2272,11.2039,11.2272,89315.0
2022-08-19 14:30:00,14.42,14.42,14.39,14.39,91335.0,11.2272,11.2272,11.2039,11.2039,91335.0
2022-08-19 15:00:00,14.4,14.42,14.38,14.42,345749.0,11.2117,11.2272,11.1961,11.2272,345749.0
2022-08-19 15:30:00,14.42,14.42,14.39,14.41,524692.0,11.2272,11.2272,11.2039,11.2194,524692.0
2022-08-22 09:30:00,14.21,14.23,14.15,14.19,647916.0,11.0637,11.0793,11.017,11.0482,647916.0
2022-08-22 10:00:00,14.18,14.23,14.15,14.16,318938.0,11.0404,11.0793,11.017,11.0248,318938.0
2022-08-22 10:30:00,14.16,14.21,14.15,14.18,479164.0,11.0248,11.0637,11.017,11.0404,479164.0
2022-08-22 11:00:00,14.17,14.18,14.1,14.11,436409.0,11.0326,11.0404,10.9781,10.9859,436409.0
2022-08-22 11:30:00,14.11,14.12,14.07,14.11,713052.0,10.9859,10.9937,10.9547,10.9859,713052.0
2022-08-22 12:00:00,14.11,14.11,14.07,14.08,340515.0,10.9859,10.9859,10.9547,10.9625,340515.0
2022-08-22 12:30:00,14.08,14.09,14.07,14.08,254643.0,10.9625,10.9703,10.9547,10.9625,254643.0
2022-08-22 13:00:00,14.08,14.11,14.06,14.11,387615.0,10.9625,10.9859,10.9469,10.9859,387615.0
2022-08-22 13:30:00,14.1,14.12,14.09,14.11,189937.0,10.9781,10.9937,10.9703,10.9859,189937.0
2022-08-22 14:00:00,14.11,14.11,14.08,14.09,151221.0,10.9859,10.9859,10.9625,10.9703,151221.0
2022-08-22 14:30:00,14.09,14.09,14.06,14.07,220267.0,10.9703,10.9703,10.9469,10.9547,220267.0
2022-08-22 15:00:00,14.08,14.08,14.06,14.07,195327.0,10.9625,10.9625,10.9469,10.9547,195327.0
2022-08-22 15:30:00,14.07,14.07,14.04,14.07,711007.0,10.9547,10.9547,10.9314,10.9547,711007.0
2022-08-23 09:30:00,13.95,14.01,13.93,14.01,564868.0,10.8613,10.908,10.8457,10.908,564868.0
2022-08-23 10:00:00,14.0,14.03,13.96,13.96,438959.0,10.9002,10.9236,10.8691,10.8691,438959.0
2022-08-23 10:30:00,13.96,13.98,13.92,13.95,330932.0,10.8691,10.8846,10.8379,10.8613,330932.0
2022-08-23 11:00:00,13.95,13.97,13.92,13.92,379977.0,10.8613,10.8769,10.8379,10.8379,379977.0
2022-08-23 11:30:00,13.93,13.93,13.89,13.91,517431.0,10.8457,10.8457,10.8146,10.8301,517431.0
2022-08-23 12:00:00,13.91,13.93,13.89,13.9,156336.0,10.8301,10.8457,10.8146,10.8224,156336.0
2022-08-23 12:30:00,13.9,13.94,13.89,13.94,136801.0,10.8224,10.8535,10.8146,10.8535,136801.0
2022-08-23 13:00:00,13.94,13.94,13.91,13.93,119426.0,10.8535,10.8535,10.8301,10.8457,119426.0
2022-08-23 13:30:00,13.93,13.94,13.9,13.92,99288.0,10.8457,10.8535,10.8224,10.8379,99288.0
2022-08-23 14:00:00,13.92,13.92,13.9,13.92,152035.0,10.8379,10.8379,10.8224,10.8379,152035.0
2022-08-23 14:30:00,13.92,13.92,13.89,13.9,133153.0,10.8379,10.8379,10.8146,10.8224,133153.0
2022-08-23 15:00:00,13.9,13.92,13.89,13.92,281254.0,10.8224,10.8379,10.8146,10.8379,281254.0
2022-08-23 15:30:00,13.92,13.94,13.9,13.92,707295.0,10.8379,10.8535,10.8224,10.8379,707295.0
2022-08-24 09:30:00,13.79,13.79,13.74,13.75,399602.0,10.7367,10.7367,10.6978,10.7056,399602.0
2022-08-24 10:00:00,13.75,13.8,13.74,13.79,477136.0,10.7056,10.7445,10.6978,10.7367,477136.0
2022-08-24 10:30:00,13.79,13.8,13.76,13.79,256981.0,10.7367,10.7445,10.7134,10.7367,256981.0
2022-08-24 11:00:00,13.78,13.8,13.74,13.74,464537.0,10.7289,10.7445,10.6978,10.6978,464537.0
2022-08-24 11:30:00,13.75,13.8,13.73,13.79,386644.0,10.7056,10.7445,10.69,10.7367,386644.0
2022-08-24 12:00:00,13.79,13.82,13.79,13.8,210120.0,10.7367,10.7601,10.7367,10.7445,210120.0
2022-08-24 12:30:00,13.8,13.81,13.75,13.77,129242.0,10.7445,10.7523,10.7056,10.7211,129242.0
2022-08-24 13:00:00,13.76,13.77,13.75,13.75,68575.0,10.7134,10.7211,10.7056,10.7056,68575.0
2022-08-24 13:30:00,13.76,13.78,13.73,13.78,301180.0,10.7134,10.7289,10.69,10.7289,301180.0
2022-08-24 14:00:00,13.78,13.79,13.77,13.79,92379.0,10.7289,10.7367,10.7211,10.7367,92379.0
2022-08-24 14:30:00,13.79,13.79,13.76,13.77,112534.0,10.7367,10.7367,10.7134,10.7211,112534.0
2022-08-24 15:00:00,13.77,13.79,13.76,13.78,141080.0,10.7211,10.7367,10.7134,10.7289,141080.0
2022-08-24 15:30:00,13.78,13.79,13.75,13.77,553425.0,10.7289,10.7367,10.7056,10.7211,553425.0
2022-08-25 09:30:00,13.79,13.81,13.74,13.8,308561.0,10.7367,10.7523,10.6978,10.7445,308561.0
2022-08-25 10:00:00,13.8,13.83,13.79,13.8,279973.0,10.7445,10.7679,10.7367,10.7445,279973.0
2022-08-25 10:30:00,13.8,13.87,13.79,13.84,167201.0,10.7445,10.799,10.7367,10.7756,167201.0
2022-08-25 11:00:00,13.84,13.84,13.78,13.79,203393.0,10.7756,10.7756,10.7289,10.7367,203393.0
2022-08-25 11:30:00,13.79,13.79,13.74,13.79,269818.0,10.7367,10.7367,10.6978,10.7367,269818.0
2022-08-25 12:00:00,13.79,13.79,13.77,13.77,135449.0,10.7367,10.7367,10.7211,10.7211,135449.0
2022-08-25 12:30:00,13.78,13.79,13.74,13.77,150946.0,10.7289,10.7367,10.6978,10.7211,150946.0
2022-08-25 13:00:00,13.77,13.79,13.76,13.79,94717.0,10.7211,10.7367,10.7134,10.7367,94717.0
2022-08-25 13:30:00,13.79,13.83,13.78,13.83,221369.0,10.7367,10.7679,10.7289,10.7679,221369.0
2022-08-25 14:00:00,13.83,13.83,13.8,13.81,103545.0,10.7679,10.7679,10.7445,10.7523,103545.0
2022-08-25 14:30:00,13.81,13.83,13.8,13.83,128390.0,10.7523,10.7679,10.7445,10.7679,128390.0
2022-08-25 15:00:00,13.83,13.86,13.82,13.86,221706.0,10.7679,10.7912,10.7601,10.7912,221706.0
2022-08-25 15:30:00,13.85,13.87,13.84,13.85,335496.0,10.7834,10.799,10.7756,10.7834,335496.0
2022-08-26 09:30:00,13.74,13.79,13.74,13.75,418866.0,10.6978,10.7367,10.6978,10.7056,418866.0
2022-08-26 10:00:00,13.75,13.8,13.68,13.7,636443.0,10.7056,10.7445,10.6511,10.6666,636443.0
2022-08-26 10:30:00,13.69,13.7,13.63,13.63,418784.0,10.6589,10.6666,10.6121,10.6121,418784.0
2022-08-26 11:00:00,13.63,13.64,13.56,13.58,414349.0,10.6121,10.6199,10.5576,10.5732,414349.0
2022-08-26 11:30:00,13.58,13.62,13.54,13.6,535095.0,10.5732,10.6044,10.5421,10.5888,535095.0
2022-08-26 12:00:00,13.59,13.61,13.57,13.59,137966.0,10.581,10.5966,10.5654,10.581,137966.0
2022-08-26 12:30:00,13.59,13.59,13.55,13.58,100606.0,10.581,10.581,10.5499,10.5732,100606.0
2022-08-26 13:00:00,13.58,13.59,13.57,13.58,97955.0,10.5732,10.581,10.5654,10.5732,97955.0
2022-08-26 13:30:00,13.57,13.58,13.54,13.57,181285.0,10.5654,10.5732,10.5421,10.5654,181285.0
2022-08-26 14:00:00,13.57,13.58,13.54,13.58,244621.0,10.5654,10.5732,10.5421,10.5732,244621.0
2022-08-26 14:30:00,13.57,13.59,13.54,13.55,164191.0,10.5654,10.581,10.5421,10.5499,164191.0
2022-08-26 15:00:00,13.54,13.56,13.53,13.55,180230.0,10.5421,10.5576,10.5343,10.5499,180230.0
2022-08-26 15:30:00,13.55,13.56,13.53,13.55,610121.0,10.5499,10.5576,10.5343,10.5499,610121.0
2022-08-29 09:30:00,13.58,13.6,13.52,13.54,301431.0,10.5732,10.5888,10.5265,10.5421,301431.0
2022-08-29 10:00:00,13.53,13.59,13.53,13.54,303359.0,10.5343,10.581,10.5343,10.5421,303359.0
2022-08-29 10:30:00,13.53,13.54,13.5,13.52,251742.0,10.5343,10.5421,10.5109,10.5265,251742.0
2022-08-29 11:00:00,13.53,13.56,13.52,13.56,273896.0,10.5343,10.5576,10.5265,10.5576,273896.0
2022-08-29 11:30:00,13.56,13.59,13.54,13.59,239248.0,10.5576,10.581,10.5421,10.581,239248.0
2022-08-29 12:00:00,13.59,13.61,13.58,13.6,142431.0,10.581,10.5966,10.5732,10.5888,142431.0
2022-08-29 12:30:00,13.6,13.64,13.58,13.62,159594.0,10.5888,10.6199,10.5732,10.6044,159594.0
2022-08-29 13:00:00,13.63,13.65,13.62,13.63,247817.0,10.6121,10.6277,10.6044,10.6121,247817.0
2022-08-29 13:30:00,13.63,13.68,13.63,13.67,322424.0,10.6121,10.6511,10.6121,10.6433,322424.0
2022-08-29 14:00:00,13.67,13.68,13.65,13.67,230576.0,10.6433,10.6511,10.6277,10.6433,230576.0
2022-08-29 14:30:00,13.67,13.67,13.63,13.65,223575.0,10.6433,10.6433,10.6121,10.6277,223575.0
2022-08-29 15:00:00,13.65,13.67,13.62,13.63,374036.0,10.6277,10.6433,10.6044,10.6121,374036.0
2022-08-29 15:30:00,13.63,13.63,13.58,13.6,545069.0,10.6121,10.6121,10.5732,10.5888,545069.0
2022-08-30 09:30:00,13.64,13.64,13.58,13.61,688386.0,10.6199,10.6199,10.5732,10.5966,688386.0
2022-08-30 10:00:00,13.6,13.61,13.53,13.56,447233.0,10.5888,10.5966,10.5343,10.5576,447233.0
2022-08-30 10:30:00,13.56,13.56,13.47,13.52,600749.0,10.5576,10.5576,10.4876,10.5265,600749.0
2022-08-30 11:00:00,13.52,13.57,13.51,13.56,557033.0,10.5265,10.5654,10.5187,10.5576,557033.0
2022-08-30 11:30:00,13.56,13.58,13.53,13.56,364237.0,10.5576,10.5732,10.5343,10.5576,364237.0
2022-08-30 12:00:00,13.56,13.57,13.51,13.53,274954.0,10.5576,10.5654,10.5187,10.5343,274954.0
2022-08-30 12:30:00,13.53,13.53,13.49,13.52,146769.0,10.5343,10.5343,10.5031,10.5265,146769.0
2022-08-30 13:00:00,13.51,13.54,13.48,13.54,300342.0,10.5187,10.5421,10.4954,10.5421,300342.0
2022-08-30 13:30:00,13.54,13.54,13.49,13.53,140617.0,10.5421,10.5421,10.5031,10.5343,140617.0
2022-08-30 14:00:00,13.53,13.56,13.52,13.53,220419.0,10.5343,10.5576,10.5265,10.5343,220419.0
2022-08-30 14:30:00,13.53,13.56,13.52,13.54,196357.0,10.5343,10.5576,10.5265,10.5421,196357.0
2022-08-30 15:00:00,13.54,13.58,13.54,13.58,169247.0,10.5421,10.5732,10.5421,10.5732,169247.0
2022-08-30 15:30:00,13.58,13.61,13.55,13.61,997841.0,10.5732,10.5966,10.5499,10.5966,997841.0
2022-08-31 09:30:00,13.43,13.52,13.42,13.48,480072.0,10.4564,10.5265,10.4486,10.4954,480072.0
2022-08-31 10:00:00,13.48,13.52,13.44,13.47,491458.0,10.4954,10.5265,10.4642,10.4876,491458.0
2022-08-31 10:30:00,13.47,13.56,13.46,13.52,434676.0,10.4876,10.5576,10.4798,10.5265,434676.0
2022-08-31 11:00:00,13.52,13.53,13.48,13.51,410767.0,10.5265,10.5343,10.4954,10.5187,410767.0
2022-08-31 11:30:00,13.51,13.54,13.49,13.5,214521.0,10.5187,10.5421,10.5031,10.5109,214521.0
2022-08-31 12:00:00,13.5,13.51,13.47,13.48,122454.0,10.5109,10.5187,10.4876,10.4954,122454.0
2022-08-31 12:30:00,13.48,13.49,13.45,13.47,174810.0,10.4954,10.5031,10.472,10.4876,174810.0
2022-08-31 13:00:00,13.48,13.5,13.45,13.46,142740.0,10.4954,10.5109,10.472,10.4798,142740.0
2022-08-31 13:30:00,13.46,13.47,13.44,13.46,155606.0,10.4798,10.4876,10.4642,10.4798,155606.0
2022-08-31 14:00:00,13.45,13.5,13.45,13.47,230161.0,10.472,10.5109,10.472,10.4876,230161.0
2022-08-31 14:30:00,13.48,13.48,13.45,13.46,201513.0,10.4954,10.4954,10.472,10.4798,201513.0
2022-08-31 15:00:00,13.46,13.49,13.45,13.46,245850.0,10.4798,10.5031,10.472,10.4798,245850.0
2022-08-31 15:30:00,13.46,13.48,13.4,13.4,1151540.0,10.4798,10.4954,10.4331,10.4331,1151540.0
2022-09-01 09:30:00,13.05,13.1,13.03,13.06,853957.0,10.1606,10.1995,10.145,10.1683,853957.0
2022-09-01 10:00:00,13.06,13.09,13.01,13.08,693943.0,10.1683,10.1917,10.1294,10.1839,693943.0
2022-09-01 10:30:00,13.07,13.08,12.97,13.0,573744.0,10.1761,10.1839,10.0983,10.1216,573744.0
2022-09-01 11:00:00,13.0,13.05,12.97,12.99,533699.0,10.1216,10.1606,10.0983,10.1138,533699.0
2022-09-01 11:30:00,12.99,13.04,12.97,13.01,649975.0,10.1138,10.1528,10.0983,10.1294,649975.0
2022-09-01 12:00:00,13.01,13.03,12.99,13.03,154276.0,10.1294,10.145,10.1138,10.145,154276.0
2022-09-01 12:30:00,13.02,13.02,12.97,12.99,149176.0,10.1372,10.1372,10.0983,10.1138,149176.0
2022-09-01 13:00:00,12.99,13.01,12.98,13.01,156111.0,10.1138,10.1294,10.1061,10.1294,156111.0
2022-09-01 13:30:00,13.01,13.01,12.97,12.99,173534.0,10.1294,10.1294,10.0983,10.1138,173534.0
2022-09-01 14:00:00,12.99,13.04,12.97,13.04,217817.0,10.1138,10.1528,10.0983,10.1528,217817.0
2022-09-01 14:30:00,13.04,13.05,13.02,13.03,127789.0,10.1528,10.1606,10.1372,10.145,127789.0
2022-09-01 15:00:00,13.03,13.06,13.02,13.06,197727.0,10.145,10.1683,10.1372,10.1683,197727.0
2022-09-01 15:30:00,13.05,13.09,13.05,13.09,816421.0,10.1606,10.1917,10.1606,10.1917,816421.0
2022-09-02 09:30:00,13.13,13.17,13.11,13.14,703127.0,10.2228,10.254,10.2073,10.2306,703127.0
2022-09-02 10:00:00,13.15,13.28,13.13,13.27,383198.0,10.2384,10.3396,10.2228,10.3319,383198.0
2022-09-02 10:30:00,13.27,13.29,13.23,13.26,351037.0,10.3319,10.3474,10.3007,10.3241,351037.0
2022-09-02 11:00:00,13.26,13.29,13.25,13.29,231442.0,10.3241,10.3474,10.3163,10.3474,231442.0
2022-09-02 11:30:00,13.29,13.3,13.23,13.29,289274.0,10.3474,10.3552,10.3007,10.3474,289274.0
2022-09-02 12:00:00,13.28,13.29,13.21,13.21,180001.0,10.3396,10.3474,10.2851,10.2851,180001.0
2022-09-02 12:30:00,13.21,13.24,13.15,13.17,196389.0,10.2851,10.3085,10.2384,10.254,196389.0
2022-09-02 13:00:00,13.16,13.17,13.09,13.09,159246.0,10.2462,10.254,10.1917,10.1917,159246.0
2022-09-02 13:30:00,13.1,13.13,13.06,13.09,217036.0,10.1995,10.2228,10.1683,10.1917,217036.0
2022-09-02 14:00:00,13.08,13.12,13.07,13.11,265300.0,10.1839,10.2151,10.1761,10.2073,265300.0
2022-09-02 14:30:00,13.1,13.13,13.08,13.09,185725.0,10.1995,10.2228,10.1839,10.1917,185725.0
2022-09-02 15:00:00,13.09,13.13,13.08,13.09,281517.0,10.1917,10.2228,10.1839,10.1917,281517.0
2022-09-02 15:30:00,13.08,13.09,13.04,13.09,661858.0,10.1839,10.1917,10.1528,10.1917,661858.0
2022-09-06 09:30:00,13.2,13.21,13.13,13.15,512898.0,10.2774,10.2851,10.2228,10.2384,512898.0
2022-09-06 10:00:00,13.15,13.17,13.09,13.17,433709.0,10.2384,10.254,10.1917,10.254,433709.0
2022-09-06 10:30:00,13.17,13.19,13.13,13.17,359548.0,10.254,10.2696,10.2228,10.254,359548.0
2022-09-06 11:00:00,13.16,13.2,13.11,13.11,383239.0,10.2462,10.2774,10.2073,10.2073,383239.0
2022-09-06 11:30:00,13.11,13.14,13.08,13.1,487825.0,10.2073,10.2306,10.1839,10.1995,487825.0
2022-09-06 12:00:00,13.1,13.1,13.01,13.04,274011.0,10.1995,10.1995,10.1294,10.1528,274011.0
2022-09-06 12:30:00,13.04,13.08,13.01,13.08,182133.0,10.1528,10.1839,10.1294,10.1839,182133.0
2022-09-06 13:00:00,13.07,13.07,13.01,13.02,137433.0,10.1761,10.1761,10.1294,10.1372,137433.0
2022-09-06 13:30:00,13.02,13.07,13.02,13.07,331385.0,10.1372,10.1761,10.1372,10.1761,331385.0
2022-09-06 14:00:00,13.06,13.11,13.06,13.08,532152.0,10.1683,10.2073,10.1683,10.1839,532152.0
2022-09-06 14:30:00,13.09,13.09,13.06,13.07,189865.0,10.1917,10.1917,10.1683,10.1761,189865.0
2022-09-06 15:00:00,13.08,13.1,13.06,13.08,274239.0,10.1839,10.1995,10.1683,10.1839,274239.0
2022-09-06 15:30:00,13.08,13.09,13.04,13.04,531764.0,10.1839,10.1917,10.1528,10.1528,531764.0
2022-09-07 09:30:00,12.79,12.83,12.77,12.78,541339.0,9.9581,9.9893,9.9426,9.9503,541339.0
2022-09-07 10:00:00,12.78,12.83,12.77,12.79,610665.0,9.9503,9.9893,9.9426,9.9581,610665.0
2022-09-07 10:30:00,12.8,12.82,12.77,12.78,464203.0,9.9659,9.9815,9.9426,9.9503,464203.0
2022-09-07 11:00:00,12.78,12.79,12.72,12.72,811045.0,9.9503,9.9581,9.9036,9.9036,811045.0
2022-09-07 11:30:00,12.72,12.73,12.68,12.69,504769.0,9.9036,9.9114,9.8725,9.8803,504769.0
2022-09-07 12:00:00,12.69,12.69,12.63,12.66,545828.0,9.8803,9.8803,9.8336,9.8569,545828.0
2022-09-07 12:30:00,12.66,12.69,12.64,12.68,406607.0,9.8569,9.8803,9.8413,9.8725,406607.0
2022-09-07 13:00:00,12.68,12.71,12.67,12.7,294908.0,9.8725,9.8958,9.8647,9.8881,294908.0
2022-09-07 13:30:00,12.7,12.76,12.69,12.75,296850.0,9.8881,9.9348,9.8803,9.927,296850.0
2022-09-07 14:00:00,12.74,12.75,12.71,12.73,170262.0,9.9192,9.927,9.8958,9.9114,170262.0
2022-09-07 14:30:00,12.74,12.75,12.72,12.74,145441.0,9.9192,9.927,9.9036,9.9192,145441.0
2022-09-07 15:00:00,12.74,12.75,12.73,12.75,197926.0,9.9192,9.927,9.9114,9.927,197926.0
2022-09-07 15:30:00,12.75,12.75,12.72,12.75,704021.0,9.927,9.927,9.9036,9.927,704021.0
2022-09-08 09:30:00,12.48,12.51,12.44,12.46,931024.0,9.7168,9.7401,9.6856,9.7012,931024.0
2022-09-08 10:00:00,12.46,12.53,12.42,12.53,1045470.0,9.7012,9.7557,9.6701,9.7557,1045470.0
2022-09-08 10:30:00,12.52,12.54,12.49,12.53,488426.0,9.7479,9.7635,9.7246,9.7557,488426.0
2022-09-08 11:00:00,12.52,12.54,12.49,12.51,489407.0,9.7479,9.7635,9.7246,9.7401,489407.0
2022-09-08 11:30:00,12.5,12.5,12.44,12.46,570746.0,9.7323,9.7323,9.6856,9.7012,570746.0
2022-09-08 12:00:00,12.46,12.46,12.34,12.39,475407.0,9.7012,9.7012,9.6078,9.6467,475407.0
2022-09-08 12:30:00,12.38,12.48,12.38,12.47,456381.0,9.6389,9.7168,9.6389,9.709,456381.0
2022-09-08 13:00:00,12.48,12.55,12.46,12.54,463924.0,9.7168,9.7713,9.7012,9.7635,463924.0
2022-09-08 13:30:00,12.54,12.54,12.5,12.53,405808.0,9.7635,9.7635,9.7323,9.7557,405808.0
2022-09-08 14:00:00,12.53,12.54,12.51,12.53,252977.0,9.7557,9.7635,9.7401,9.7557,252977.0
2022-09-08 14:30:00,12.53,12.53,12.49,12.49,385325.0,9.7557,9.7557,9.7246,9.7246,385325.0
2022-09-08 15:00:00,12.49,12.5,12.47,12.48,254017.0,9.7246,9.7323,9.709,9.7168,254017.0
2022-09-08 15:30:00,12.48,12.49,12.44,12.49,703257.0,9.7168,9.7246,9.6856,9.7246,703257.0
2022-09-09 09:30:00,12.69,12.7,12.63,12.67,532154.0,9.8803,9.8881,9.8336,9.8647,532154.0
2022-09-09 10:00:00,12.66,12.71,12.66,12.7,455659.0,9.8569,9.8958,9.8569,9.8881,455659.0
2022-09-09 10:30:00,12.7,12.73,12.68,12.72,380372.0,9.8881,9.9114,9.8725,9.9036,380372.0
2022-09-09 11:00:00,12.71,12.72,12.65,12.67,333897.0,9.8958,9.9036,9.8491,9.8647,333897.0
2022-09-09 11:30:00,12.68,12.72,12.63,12.72,395057.0,9.8725,9.9036,9.8336,9.9036,395057.0
2022-09-09 12:00:00,12.71,12.72,12.67,12.69,257487.0,9.8958,9.9036,9.8647,9.8803,257487.0
2022-09-09 12:30:00,12.68,12.74,12.68,12.73,536979.0,9.8725,9.9192,9.8725,9.9114,536979.0
2022-09-09 13:00:00,12.72,12.73,12.68,12.71,346939.0,9.9036,9.9114,9.8725,9.8958,346939.0
2022-09-09 13:30:00,12.71,12.74,12.7,12.71,128593.0,9.8958,9.9192,9.8881,9.8958,128593.0
2022-09-09 14:00:00,12.71,12.73,12.7,12.71,136321.0,9.8958,9.9114,9.8881,9.8958,136321.0
2022-09-09 14:30:00,12.71,12.72,12.68,12.7,211619.0,9.8958,9.9036,9.8725,9.8881,211619.0
2022-09-09 15:00:00,12.7,12.71,12.69,12.7,144910.0,9.8881,9.8958,9.8803,9.8881,144910.0
2022-09-09 15:30:00,12.69,12.72,12.68,12.7,449509.0,9.8803,9.9036,9.8725,9.8881,449509.0
2022-09-12 09:30:00,12.88,12.99,12.87,12.99,618831.0,10.0282,10.1138,10.0204,10.1138,618831.0
2022-09-12 10:00:00,12.99,13.02,12.98,13.01,351175.0,10.1138,10.1372,10.1061,10.1294,351175.0
2022-09-12 10:30:00,13.01,13.02,12.98,13.0,320892.0,10.1294,10.1372,10.1061,10.1216,320892.0
2022-09-12 11:00:00,13.0,13.01,12.96,12.99,340750.0,10.1216,10.1294,10.0905,10.1138,340750.0
2022-09-12 11:30:00,12.98,13.0,12.92,12.93,448974.0,10.1061,10.1216,10.0593,10.0671,448974.0
2022-09-12 12:00:00,12.94,12.94,12.91,12.94,247763.0,10.0749,10.0749,10.0516,10.0749,247763.0
2022-09-12 12:30:00,12.94,12.95,12.93,12.93,151799.0,10.0749,10.0827,10.0671,10.0671,151799.0
2022-09-12 13:00:00,12.93,12.96,12.92,12.95,285449.0,10.0671,10.0905,10.0593,10.0827,285449.0
2022-09-12 13:30:00,12.95,12.96,12.93,12.95,187620.0,10.0827,10.0905,10.0671,10.0827,187620.0
2022-09-12 14:00:00,12.96,12.96,12.93,12.94,145638.0,10.0905,10.0905,10.0671,10.0749,145638.0
2022-09-12 14:30:00,12.94,12.95,12.93,12.94,96389.0,10.0749,10.0827,10.0671,10.0749,96389.0
2022-09-12 15:00:00,12.94,12.95,12.92,12.92,302008.0,10.0749,10.0827,10.0593,10.0593,302008.0
2022-09-12 15:30:00,12.93,12.96,12.92,12.96,613956.0,10.0671,10.0905,10.0593,10.0905,613956.0
2022-09-13 09:30:00,12.76,12.81,12.72,12.78,583504.0,9.9348,9.9737,9.9036,9.9503,583504.0
2022-09-13 10:00:00,12.77,12.78,12.7,12.7,496076.0,9.9426,9.9503,9.8881,9.8881,496076.0
2022-09-13 10:30:00,12.7,12.72,12.68,12.68,329896.0,9.8881,9.9036,9.8725,9.8725,329896.0
2022-09-13 11:00:00,12.69,12.7,12.65,12.66,573434.0,9.8803,9.8881,9.8491,9.8569,573434.0
2022-09-13 11:30:00,12.66,12.66,12.62,12.64,449687.0,9.8569,9.8569,9.8258,9.8413,449687.0
2022-09-13 12:00:00,12.64,12.67,12.64,12.65,176609.0,9.8413,9.8647,9.8413,9.8491,176609.0
2022-09-13 12:30:00,12.65,12.66,12.63,12.66,99477.0,9.8491,9.8569,9.8336,9.8569,99477.0
2022-09-13 13:00:00,12.66,12.66,12.63,12.65,174708.0,9.8569,9.8569,9.8336,9.8491,174708.0
2022-09-13 13:30:00,12.65,12.66,12.63,12.65,238227.0,9.8491,9.8569,9.8336,9.8491,238227.0
2022-09-13 14:00:00,12.65,12.65,12.61,12.62,160452.0,9.8491,9.8491,9.818,9.8258,160452.0
2022-09-13 14:30:00,12.62,12.62,12.58,12.59,140461.0,9.8258,9.8258,9.7946,9.8024,140461.0
2022-09-13 15:00:00,12.59,12.59,12.56,12.57,404996.0,9.8024,9.8024,9.7791,9.7868,404996.0
2022-09-13 15:30:00,12.57,12.57,12.49,12.5,1089595.0,9.7868,9.7868,9.7246,9.7323,1089595.0
2022-09-14 09:30:00,12.46,12.54,12.46,12.52,386916.0,9.7012,9.7635,9.7012,9.7479,386916.0
2022-09-14 10:00:00,12.52,12.53,12.41,12.42,446730.0,9.7479,9.7557,9.6623,9.6701,446730.0
2022-09-14 10:30:00,12.42,12.5,12.41,12.5,517177.0,9.6701,9.7323,9.6623,9.7323,517177.0
2022-09-14 11:00:00,12.5,12.51,12.44,12.45,506715.0,9.7323,9.7401,9.6856,9.6934,506715.0
2022-09-14 11:30:00,12.45,12.46,12.42,12.45,420272.0,9.6934,9.7012,9.6701,9.6934,420272.0
2022-09-14 12:00:00,12.45,12.45,12.42,12.43,241266.0,9.6934,9.6934,9.6701,9.6778,241266.0
2022-09-14 12:30:00,12.43,12.45,12.42,12.43,190504.0,9.6778,9.6934,9.6701,9.6778,190504.0
2022-09-14 13:00:00,12.43,12.46,12.43,12.45,154047.0,9.6778,9.7012,9.6778,9.6934,154047.0
2022-09-14 13:30:00,12.45,12.46,12.42,12.44,174044.0,9.6934,9.7012,9.6701,9.6856,174044.0
2022-09-14 14:00:00,12.44,12.47,12.42,12.46,245585.0,9.6856,9.709,9.6701,9.7012,245585.0
2022-09-14 14:30:00,12.46,12.47,12.42,12.44,222410.0,9.7012,9.709,9.6701,9.6856,222410.0
2022-09-14 15:00:00,12.44,12.44,12.41,12.42,246391.0,9.6856,9.6856,9.6623,9.6701,246391.0
2022-09-14 15:30:00,12.42,12.47,12.4,12.47,500635.0,9.6701,9.709,9.6545,9.709,500635.0
2022-09-15 09:30:00,12.57,12.63,12.55,12.63,554276.0,9.7868,9.8336,9.7713,9.8336,554276.0
2022-09-15 10:00:00,12.63,12.66,12.56,12.57,599682.0,9.8336,9.8569,9.7791,9.7868,599682.0
2022-09-15 10:30:00,12.57,12.62,12.54,12.58,1265718.0,9.7868,9.8258,9.7635,9.7946,1265718.0
2022-09-15 11:00:00,12.58,12.59,12.54,12.58,780884.0,9.7946,9.8024,9.7635,9.7946,780884.0
2022-09-15 11:30:00,12.58,12.59,12.52,12.54,409538.0,9.7946,9.8024,9.7479,9.7635,409538.0
2022-09-15 12:00:00,12.55,12.56,12.52,12.52,232996.0,9.7713,9.7791,9.7479,9.7479,232996.0
2022-09-15 12:30:00,12.53,12.55,12.51,12.54,240157.0,9.7557,9.7713,9.7401,9.7635,240157.0
2022-09-15 13:00:00,12.54,12.59,12.53,12.57,526710.0,9.7635,9.8024,9.7557,9.7868,526710.0
2022-09-15 13:30:00,12.58,12.59,12.56,12.57,278590.0,9.7946,9.8024,9.7791,9.7868,278590.0
2022-09-15 14:00:00,12.57,12.58,12.54,12.57,176635.0,9.7868,9.7946,9.7635,9.7868,176635.0
2022-09-15 14:30:00,12.57,12.58,12.54,12.54,315369.0,9.7868,9.7946,9.7635,9.7635,315369.0
2022-09-15 15:00:00,12.55,12.58,12.54,12.55,554009.0,9.7713,9.7946,9.7635,9.7713,554009.0
2022-09-15 15:30:00,12.55,12.56,12.52,12.54,1176723.0,9.7713,9.7791,9.7479,9.7635,1176723.0
2022-09-16 09:30:00,12.36,12.39,12.35,12.37,446772.0,9.6233,9.6467,9.6156,9.6311,446772.0
2022-09-16 10:00:00,12.38,12.46,12.38,12.44,377563.0,9.6389,9.7012,9.6389,9.6856,377563.0
2022-09-16 10:30:00,12.44,12.48,12.43,12.44,330225.0,9.6856,9.7168,9.6778,9.6856,330225.0
2022-09-16 11:00:00,12.44,12.45,12.38,12.39,431649.0,9.6856,9.6934,9.6389,9.6467,431649.0
2022-09-16 11:30:00,12.4,12.44,12.37,12.44,257044.0,9.6545,9.6856,9.6311,9.6856,257044.0
2022-09-16 12:00:00,12.44,12.44,12.4,12.41,143617.0,9.6856,9.6856,9.6545,9.6623,143617.0
2022-09-16 12:30:00,12.41,12.44,12.39,12.44,189780.0,9.6623,9.6856,9.6467,9.6856,189780.0
2022-09-16 13:00:00,12.43,12.43,12.39,12.4,217106.0,9.6778,9.6778,9.6467,9.6545,217106.0
2022-09-16 13:30:00,12.4,12.43,12.39,12.41,135767.0,9.6545,9.6778,9.6467,9.6623,135767.0
2022-09-16 14:00:00,12.4,12.45,12.39,12.45,213266.0,9.6545,9.6934,9.6467,9.6934,213266.0
2022-09-16 14:30:00,12.44,12.46,12.42,12.46,216841.0,9.6856,9.7012,9.6701,9.7012,216841.0
2022-09-16 15:00:00,12.46,12.47,12.43,12.44,192314.0,9.7012,9.709,9.6778,9.6856,192314.0
2022-09-16 15:30:00,12.44,12.49,12.42,12.48,823848.0,9.6856,9.7246,9.6701,9.7168,823848.0
2022-09-19 09:30:00,12.39,12.41,12.36,12.38,373713.0,9.6467,9.6623,9.6233,9.6389,373713.0
2022-09-19 10:00:00,12.38,12.39,12.34,12.36,202253.0,9.6389,9.6467,9.6078,9.6233,202253.0
2022-09-19 10:30:00,12.36,12.4,12.35,12.37,229405.0,9.6233,9.6545,9.6156,9.6311,229405.0
2022-09-19 11:00:00,12.38,12.43,12.37,12.42,641223.0,9.6389,9.6778,9.6311,9.6701,641223.0
2022-09-19 11:30:00,12.41,12.42,12.36,12.37,124868.0,9.6623,9.6701,9.6233,9.6311,124868.0
2022-09-19 12:00:00,12.37,12.39,12.35,12.38,336006.0,9.6311,9.6467,9.6156,9.6389,336006.0
2022-09-19 12:30:00,12.38,12.43,12.37,12.42,213571.0,9.6389,9.6778,9.6311,9.6701,213571.0
2022-09-19 13:00:00,12.42,12.44,12.4,12.44,202786.0,9.6701,9.6856,9.6545,9.6856,202786.0
2022-09-19 13:30:00,12.44,12.44,12.4,12.42,361068.0,9.6856,9.6856,9.6545,9.6701,361068.0
2022-09-19 14:00:00,12.41,12.44,12.41,12.42,314612.0,9.6623,9.6856,9.6623,9.6701,314612.0
2022-09-19 14:30:00,12.42,12.47,12.41,12.46,402045.0,9.6701,9.709,9.6623,9.7012,402045.0
2022-09-19 15:00:00,12.46,12.5,12.45,12.48,441050.0,9.7012,9.7323,9.6934,9.7168,441050.0
2022-09-19 15:30:00,12.48,12.51,12.48,12.51,597294.0,9.7168,9.7401,9.7168,9.7401,597294.0
2022-09-20 09:30:00,12.25,12.26,12.19,12.23,628549.0,9.5377,9.5455,9.491,9.5221,628549.0
2022-09-20 10:00:00,12.23,12.25,12.21,12.24,692382.0,9.5221,9.5377,9.5065,9.5299,692382.0
2022-09-20 10:30:00,12.24,12.24,12.18,12.23,431950.0,9.5299,9.5299,9.4832,9.5221,431950.0
2022-09-20 11:00:00,12.23,12.24,12.18,12.18,529350.0,9.5221,9.5299,9.4832,9.4832,529350.0
2022-09-20 11:30:00,12.18,12.22,12.16,12.21,236381.0,9.4832,9.5143,9.4676,9.5065,236381.0
2022-09-20 12:00:00,12.21,12.22,12.17,12.18,261835.0,9.5065,9.5143,9.4754,9.4832,261835.0
2022-09-20 12:30:00,12.18,12.19,12.16,12.18,198112.0,9.4832,9.491,9.4676,9.4832,198112.0
2022-09-20 13:00:00,12.18,12.18,12.14,12.15,124600.0,9.4832,9.4832,9.452,9.4598,124600.0
2022-09-20 13:30:00,12.14,12.15,12.13,12.14,378247.0,9.452,9.4598,9.4443,9.452,378247.0
2022-09-20 14:00:00,12.15,12.16,12.13,12.14,305628.0,9.4598,9.4676,9.4443,9.452,305628.0
2022-09-20 14:30:00,12.14,12.16,12.13,12.16,270839.0,9.452,9.4676,9.4443,9.4676,270839.0
2022-09-20 15:00:00,12.16,12.17,12.14,12.17,257510.0,9.4676,9.4754,9.452,9.4754,257510.0
2022-09-20 15:30:00,12.17,12.19,12.15,12.16,783921.0,9.4754,9.491,9.4598,9.4676,783921.0
2022-09-21 09:30:00,12.38,12.38,12.31,12.34,610625.0,9.6389,9.6389,9.5844,9.6078,610625.0
2022-09-21 10:00:00,12.34,12.4,12.33,12.39,508178.0,9.6078,9.6545,9.6,9.6467,508178.0
2022-09-21 10:30:00,12.39,12.39,12.35,12.38,302626.0,9.6467,9.6467,9.6156,9.6389,302626.0
2022-09-21 11:00:00,12.38,12.39,12.36,12.38,330297.0,9.6389,9.6467,9.6233,9.6389,330297.0
2022-09-21 11:30:00,12.38,12.4,12.37,12.4,224470.0,9.6389,9.6545,9.6311,9.6545,224470.0
2022-09-21 12:00:00,12.4,12.4,12.37,12.38,170844.0,9.6545,9.6545,9.6311,9.6389,170844.0
2022-09-21 12:30:00,12.38,12.41,12.37,12.4,402329.0,9.6389,9.6623,9.6311,9.6545,402329.0
2022-09-21 13:00:00,12.4,12.41,12.39,12.41,159963.0,9.6545,9.6623,9.6467,9.6623,159963.0
2022-09-21 13:30:00,12.4,12.43,12.4,12.41,320965.0,9.6545,9.6778,9.6545,9.6623,320965.0
2022-09-21 14:00:00,12.41,12.41,12.31,12.38,1333973.0,9.6623,9.6623,9.5844,9.6389,1333973.0
2022-09-21 14:30:00,12.38,12.52,12.38,12.47,671159.0,9.6389,9.7479,9.6389,9.709,671159.0
2022-09-21 15:00:00,12.47,12.48,12.39,12.39,426576.0,9.709,9.7168,9.6467,9.6467,426576.0
2022-09-21 15:30:00,12.39,12.39,12.28,12.28,898916.0,9.6467,9.6467,9.5611,9.5611,898916.0
2022-09-22 09:30:00,12.39,12.41,12.32,12.33,619333.0,9.6467,9.6623,9.5922,9.6,619333.0
2022-09-22 10:00:00,12.34,12.38,12.31,12.37,537425.0,9.6078,9.6389,9.5844,9.6311,537425.0
2022-09-22 10:30:00,12.37,12.39,12.33,12.33,502260.0,9.6311,9.6467,9.6,9.6,502260.0
2022-09-22 11:00:00,12.34,12.34,12.28,12.29,408905.0,9.6078,9.6078,9.5611,9.5688,408905.0
2022-09-22 11:30:00,12.28,12.31,12.24,12.28,312154.0,9.5611,9.5844,9.5299,9.5611,312154.0
2022-09-22 12:00:00,12.28,12.32,12.26,12.3,212688.0,9.5611,9.5922,9.5455,9.5766,212688.0
2022-09-22 12:30:00,12.3,12.35,12.29,12.31,359820.0,9.5766,9.6156,9.5688,9.5844,359820.0
2022-09-22 13:00:00,12.32,12.33,12.3,12.32,273801.0,9.5922,9.6,9.5766,9.5922,273801.0
2022-09-22 13:30:00,12.33,12.34,12.3,12.3,340533.0,9.6,9.6078,9.5766,9.5766,340533.0
2022-09-22 14:00:00,12.3,12.33,12.29,12.33,359329.0,9.5766,9.6,9.5688,9.6,359329.0
2022-09-22 14:30:00,12.33,12.34,12.31,12.32,128119.0,9.6,9.6078,9.5844,9.5922,128119.0
2022-09-22 15:00:00,12.33,12.37,12.31,12.36,721732.0,9.6,9.6311,9.5844,9.6233,721732.0
2022-09-22 15:30:00,12.36,12.4,12.34,12.36,2023389.0,9.6233,9.6545,9.6078,9.6233,2023389.0
2022-09-23 09:30:00,11.96,11.98,11.91,11.94,1081682.0,9.3119,9.3275,9.273,9.2963,1081682.0
2022-09-23 10:00:00,11.94,11.97,11.91,11.96,894849.0,9.2963,9.3197,9.273,9.3119,894849.0
2022-09-23 10:30:00,11.96,11.98,11.88,11.88,856644.0,9.3119,9.3275,9.2496,9.2496,856644.0
2022-09-23 11:00:00,11.88,11.92,11.86,11.91,523969.0,9.2496,9.2808,9.234,9.273,523969.0
2022-09-23 11:30:00,11.91,11.92,11.86,11.91,447672.0,9.273,9.2808,9.234,9.273,447672.0
2022-09-23 12:00:00,11.91,11.93,11.87,11.91,898870.0,9.273,9.2885,9.2418,9.273,898870.0
2022-09-23 12:30:00,11.92,12.03,11.91,12.02,1622756.0,9.2808,9.3664,9.273,9.3586,1622756.0
2022-09-23 13:00:00,12.01,12.03,11.97,11.98,500959.0,9.3508,9.3664,9.3197,9.3275,500959.0
2022-09-23 13:30:00,11.98,11.99,11.96,11.97,524827.0,9.3275,9.3353,9.3119,9.3197,524827.0
2022-09-23 14:00:00,11.97,11.97,11.89,11.9,380156.0,9.3197,9.3197,9.2574,9.2652,380156.0
2022-09-23 14:30:00,11.9,11.9,11.86,11.88,242665.0,9.2652,9.2652,9.234,9.2496,242665.0
2022-09-23 15:00:00,11.88,11.94,11.86,11.93,781612.0,9.2496,9.2963,9.234,9.2885,781612.0
2022-09-23 15:30:00,11.93,11.97,11.9,11.97,1431049.0,9.2885,9.3197,9.2652,9.3197,1431049.0
2022-09-26 09:30:00,11.56,11.69,11.53,11.66,1266977.0,9.0005,9.1017,8.9771,9.0783,1266977.0
2022-09-26 10:00:00,11.66,11.7,11.56,11.67,1237526.0,9.0783,9.1095,9.0005,9.0861,1237526.0
2022-09-26 10:30:00,11.67,11.67,11.62,11.63,868573.0,9.0861,9.0861,9.0472,9.055,868573.0
2022-09-26 11:00:00,11.63,11.68,11.62,11.64,650733.0,9.055,9.0939,9.0472,9.0628,650733.0
2022-09-26 11:30:00,11.64,11.66,11.49,11.54,1502832.0,9.0628,9.0783,8.946,8.9849,1502832.0
2022-09-26 12:00:00,11.54,11.56,11.49,11.51,617199.0,8.9849,9.0005,8.946,8.9615,617199.0
2022-09-26 12:30:00,11.5,11.52,11.49,11.51,265312.0,8.9538,8.9693,8.946,8.9615,265312.0
2022-09-26 13:00:00,11.52,11.52,11.45,11.46,373088.0,8.9693,8.9693,8.9148,8.9226,373088.0
2022-09-26 13:30:00,11.46,11.48,11.43,11.45,383567.0,8.9226,8.9382,8.8993,8.9148,383567.0
2022-09-26 14:00:00,11.45,11.51,11.44,11.46,690060.0,8.9148,8.9615,8.907,8.9226,690060.0
2022-09-26 14:30:00,11.46,11.51,11.44,11.51,432228.0,8.9226,8.9615,8.907,8.9615,432228.0
2022-09-26 15:00:00,11.51,11.54,11.49,11.52,760258.0,8.9615,8.9849,8.946,8.9693,760258.0
2022-09-26 15:30:00,11.52,11.56,11.49,11.5,1719924.0,8.9693,9.0005,8.946,8.9538,1719924.0
2022-09-27 09:30:00,11.58,11.63,11.54,11.61,838739.0,9.016,9.055,8.9849,9.0394,838739.0
2022-09-27 10:00:00,11.61,11.63,11.53,11.59,1158444.0,9.0394,9.055,8.9771,9.0238,1158444.0
2022-09-27 10:30:00,11.59,11.64,11.58,11.63,607310.0,9.0238,9.0628,9.016,9.055,607310.0
2022-09-27 11:00:00,11.62,11.64,11.48,11.49,1202175.0,9.0472,9.0628,8.9382,8.946,1202175.0
2022-09-27 11:30:00,11.5,11.53,11.47,11.48,745038.0,8.9538,8.9771,8.9304,8.9382,745038.0
2022-09-27 12:00:00,11.48,11.5,11.42,11.45,559241.0,8.9382,8.9538,8.8915,8.9148,559241.0
2022-09-27 12:30:00,11.45,11.45,11.41,11.44,379745.0,8.9148,8.9148,8.8837,8.907,379745.0
2022-09-27 13:00:00,11.43,11.45,11.41,11.44,452807.0,8.8993,8.9148,8.8837,8.907,452807.0
2022-09-27 13:30:00,11.44,11.46,11.43,11.45,577787.0,8.907,8.9226,8.8993,8.9148,577787.0
2022-09-27 14:00:00,11.45,11.46,11.41,11.43,358205.0,8.9148,8.9226,8.8837,8.8993,358205.0
2022-09-27 14:30:00,11.43,11.47,11.42,11.46,383013.0,8.8993,8.9304,8.8915,8.9226,383013.0
2022-09-27 15:00:00,11.46,11.46,11.43,11.45,464631.0,8.9226,8.9226,8.8993,8.9148,464631.0
2022-09-27 15:30:00,11.45,11.45,11.41,11.43,982262.0,8.9148,8.9148,8.8837,8.8993,982262.0
2022-09-28 09:30:00,11.23,11.34,11.18,11.34,1228763.0,8.7435,8.8292,8.7046,8.8292,1228763.0
2022-09-28 10:00:00,11.34,11.41,11.32,11.4,617752.0,8.8292,8.8837,8.8136,8.8759,617752.0
2022-09-28 10:30:00,11.41,11.47,11.38,11.41,810519.0,8.8837,8.9304,8.8603,8.8837,810519.0
2022-09-28 11:00:00,11.41,11.46,11.39,11.43,1003540.0,8.8837,8.9226,8.8681,8.8993,1003540.0
2022-09-28 11:30:00,11.44,11.57,11.42,11.57,1260538.0,8.907,9.0083,8.8915,9.0083,1260538.0
2022-09-28 12:00:00,11.57,11.61,11.52,11.53,781981.0,9.0083,9.0394,8.9693,8.9771,781981.0
2022-09-28 12:30:00,11.54,11.58,11.52,11.58,332347.0,8.9849,9.016,8.9693,9.016,332347.0
2022-09-28 13:00:00,11.58,11.64,11.57,11.62,276577.0,9.016,9.0628,9.0083,9.0472,276577.0
2022-09-28 13:30:00,11.62,11.63,11.59,11.62,512513.0,9.0472,9.055,9.0238,9.0472,512513.0
2022-09-28 14:00:00,11.62,11.62,11.59,11.6,401081.0,9.0472,9.0472,9.0238,9.0316,401081.0
2022-09-28 14:30:00,11.6,11.64,11.59,11.63,445678.0,9.0316,9.0628,9.0238,9.055,445678.0
2022-09-28 15:00:00,11.63,11.66,11.62,11.63,381169.0,9.055,9.0783,9.0472,9.055,381169.0
2022-09-28 15:30:00,11.63,11.68,11.63,11.66,1490417.0,9.055,9.0939,9.055,9.0783,1490417.0
2022-09-29 09:30:00,11.29,11.32,11.24,11.3,1370757.0,8.7902,8.8136,8.7513,8.798,1370757.0
2022-09-29 10:00:00,11.29,11.3,11.23,11.27,643948.0,8.7902,8.798,8.7435,8.7747,643948.0
2022-09-29 10:30:00,11.27,11.35,11.23,11.35,599861.0,8.7747,8.837,8.7435,8.837,599861.0
2022-09-29 11:00:00,11.34,11.4,11.32,11.32,555095.0,8.8292,8.8759,8.8136,8.8136,555095.0
2022-09-29 11:30:00,11.33,11.39,11.32,11.38,381871.0,8.8214,8.8681,8.8136,8.8603,381871.0
2022-09-29 12:00:00,11.38,11.4,11.34,11.36,746108.0,8.8603,8.8759,8.8292,8.8448,746108.0
2022-09-29 12:30:00,11.36,11.39,11.34,11.34,231240.0,8.8448,8.8681,8.8292,8.8292,231240.0
2022-09-29 13:00:00,11.35,11.37,11.33,11.36,304970.0,8.837,8.8525,8.8214,8.8448,304970.0
2022-09-29 13:30:00,11.36,11.39,11.31,11.32,500079.0,8.8448,8.8681,8.8058,8.8136,500079.0
2022-09-29 14:00:00,11.32,11.36,11.31,11.36,888081.0,8.8136,8.8448,8.8058,8.8448,888081.0
2022-09-29 14:30:00,11.35,11.37,11.33,11.33,374622.0,8.837,8.8525,8.8214,8.8214,374622.0
2022-09-29 15:00:00,11.34,11.36,11.33,11.35,244078.0,8.8292,8.8448,8.8214,8.837,244078.0
2022-09-29 15:30:00,11.34,11.38,11.34,11.36,726556.0,8.8292,8.8603,8.8292,8.8448,726556.0
2022-09-30 09:30:00,11.34,11.45,11.34,11.44,689266.0,8.8292,8.9148,8.8292,8.907,689266.0
2022-09-30 10:00:00,11.44,11.44,11.34,11.38,883645.0,8.907,8.907,8.8292,8.8603,883645.0
2022-09-30 10:30:00,11.38,11.46,11.37,11.42,631313.0,8.8603,8.9226,8.8525,8.8915,631313.0
2022-09-30 11:00:00,11.42,11.48,11.38,11.43,509515.0,8.8915,8.9382,8.8603,8.8993,509515.0
2022-09-30 11:30:00,11.43,11.43,11.36,11.38,419550.0,8.8993,8.8993,8.8448,8.8603,419550.0
2022-09-30 12:00:00,11.38,11.38,11.34,11.36,322165.0,8.8603,8.8603,8.8292,8.8448,322165.0
2022-09-30 12:30:00,11.36,11.37,11.35,11.37,277563.0,8.8448,8.8525,8.837,8.8525,277563.0
2022-09-30 13:00:00,11.37,11.39,11.34,11.38,279089.0,8.8525,8.8681,8.8292,8.8603,279089.0
2022-09-30 13:30:00,11.38,11.38,11.32,11.35,281723.0,8.8603,8.8603,8.8136,8.837,281723.0
2022-09-30 14:00:00,11.34,11.38,11.34,11.36,320012.0,8.8292,8.8603,8.8292,8.8448,320012.0
2022-09-30 14:30:00,11.36,11.38,11.32,11.34,441186.0,8.8448,8.8603,8.8136,8.8292,441186.0
2022-09-30 15:00:00,11.34,11.36,11.32,11.34,363938.0,8.8292,8.8448,8.8136,8.8292,363938.0
2022-09-30 15:30:00,11.34,11.36,11.32,11.33,943918.0,8.8292,8.8448,8.8136,8.8214,943918.0
2022-10-03 09:30:00,11.8,11.81,11.71,11.73,1155226.0,9.1873,9.1951,9.1173,9.1328,1155226.0
2022-10-03 10:00:00,11.74,11.92,11.73,11.88,1003284.0,9.1406,9.2808,9.1328,9.2496,1003284.0
2022-10-03 10:30:00,11.88,11.9,11.84,11.88,673417.0,9.2496,9.2652,9.2185,9.2496,673417.0
2022-10-03 11:00:00,11.88,11.92,11.86,11.87,447140.0,9.2496,9.2808,9.234,9.2418,447140.0
2022-10-03 11:30:00,11.87,11.87,11.83,11.85,900544.0,9.2418,9.2418,9.2107,9.2263,900544.0
2022-10-03 12:00:00,11.85,11.89,11.83,11.86,301302.0,9.2263,9.2574,9.2107,9.234,301302.0
2022-10-03 12:30:00,11.86,11.89,11.85,11.89,281213.0,9.234,9.2574,9.2263,9.2574,281213.0
2022-10-03 13:00:00,11.89,11.91,11.87,11.88,251186.0,9.2574,9.273,9.2418,9.2496,251186.0
2022-10-03 13:30:00,11.89,11.92,11.88,11.88,273118.0,9.2574,9.2808,9.2496,9.2496,273118.0
2022-10-03 14:00:00,11.88,11.92,11.88,11.92,335038.0,9.2496,9.2808,9.2496,9.2808,335038.0
2022-10-03 14:30:00,11.91,11.93,11.9,11.91,328593.0,9.273,9.2885,9.2652,9.273,328593.0
2022-10-03 15:00:00,11.91,11.92,11.88,11.9,403317.0,9.273,9.2808,9.2496,9.2652,403317.0
2022-10-03 15:30:00,11.89,11.92,11.86,11.86,967221.0,9.2574,9.2808,9.234,9.234,967221.0
2022-10-04 09:30:00,12.09,12.14,12.06,12.09,1239077.0,9.4131,9.452,9.3898,9.4131,1239077.0
2022-10-04 10:00:00,12.09,12.15,12.07,12.08,1034235.0,9.4131,9.4598,9.3975,9.4053,1034235.0
2022-10-04 10:30:00,12.08,12.11,12.05,12.08,642505.0,9.4053,9.4287,9.382,9.4053,642505.0
2022-10-04 11:00:00,12.09,12.12,12.06,12.12,908483.0,9.4131,9.4365,9.3898,9.4365,908483.0
2022-10-04 11:30:00,12.12,12.13,12.06,12.09,397889.0,9.4365,9.4443,9.3898,9.4131,397889.0
2022-10-04 12:00:00,12.09,12.11,12.07,12.1,447882.0,9.4131,9.4287,9.3975,9.4209,447882.0
2022-10-04 12:30:00,12.1,12.11,12.05,12.07,328234.0,9.4209,9.4287,9.382,9.3975,328234.0
2022-10-04 13:00:00,12.07,12.07,12.02,12.05,455076.0,9.3975,9.3975,9.3586,9.382,455076.0
2022-10-04 13:30:00,12.05,12.09,12.04,12.08,260781.0,9.382,9.4131,9.3742,9.4053,260781.0
2022-10-04 14:00:00,12.08,12.09,12.05,12.05,292279.0,9.4053,9.4131,9.382,9.382,292279.0
2022-10-04 14:30:00,12.05,12.09,12.05,12.09,362534.0,9.382,9.4131,9.382,9.4131,362534.0
2022-10-04 15:00:00,12.09,12.09,12.05,12.07,429288.0,9.4131,9.4131,9.382,9.3975,429288.0
2022-10-04 15:30:00,12.06,12.09,12.06,12.09,961703.0,9.3898,9.4131,9.3898,9.4131,961703.0
2022-10-05 09:30:00,11.72,11.74,11.66,11.71,776378.0,9.125,9.1406,9.0783,9.1173,776378.0
2022-10-05 10:00:00,11.71,11.71,11.59,11.62,622543.0,9.1173,9.1173,9.0238,9.0472,622543.0
2022-10-05 10:30:00,11.63,11.65,11.59,11.61,369286.0,9.055,9.0705,9.0238,9.0394,369286.0
2022-10-05 11:00:00,11.61,11.67,11.6,11.65,438411.0,9.0394,9.0861,9.0316,9.0705,438411.0
2022-10-05 11:30:00,11.65,11.67,11.63,11.64,370212.0,9.0705,9.0861,9.055,9.0628,370212.0
2022-10-05 12:00:00,11.64,11.69,11.63,11.67,217535.0,9.0628,9.1017,9.055,9.0861,217535.0
2022-10-05 12:30:00,11.67,11.71,11.66,11.69,231298.0,9.0861,9.1173,9.0783,9.1017,231298.0
2022-10-05 13:00:00,11.69,11.75,11.68,11.71,356995.0,9.1017,9.1484,9.0939,9.1173,356995.0
2022-10-05 13:30:00,11.71,11.72,11.69,11.7,232258.0,9.1173,9.125,9.1017,9.1095,232258.0
2022-10-05 14:00:00,11.7,11.73,11.69,11.73,378588.0,9.1095,9.1328,9.1017,9.1328,378588.0
2022-10-05 14:30:00,11.72,11.75,11.71,11.74,330948.0,9.125,9.1484,9.1173,9.1406,330948.0
2022-10-05 15:00:00,11.74,11.75,11.73,11.74,185407.0,9.1406,9.1484,9.1328,9.1406,185407.0
2022-10-05 15:30:00,11.74,11.75,11.7,11.71,729598.0,9.1406,9.1484,9.1095,9.1173,729598.0
2022-10-06 09:30:00,11.58,11.61,11.54,11.55,826272.0,9.016,9.0394,8.9849,8.9927,826272.0
2022-10-06 10:00:00,11.54,11.58,11.52,11.56,698400.0,8.9849,9.016,8.9693,9.0005,698400.0
2022-10-06 10:30:00,11.56,11.57,11.51,11.54,475054.0,9.0005,9.0083,8.9615,8.9849,475054.0
2022-10-06 11:00:00,11.54,11.54,11.45,11.49,517801.0,8.9849,8.9849,8.9148,8.946,517801.0
2022-10-06 11:30:00,11.48,11.5,11.42,11.43,372960.0,8.9382,8.9538,8.8915,8.8993,372960.0
2022-10-06 12:00:00,11.43,11.45,11.41,11.45,223161.0,8.8993,8.9148,8.8837,8.9148,223161.0
2022-10-06 12:30:00,11.44,11.46,11.43,11.45,128245.0,8.907,8.9226,8.8993,8.9148,128245.0
2022-10-06 13:00:00,11.44,11.46,11.42,11.46,221931.0,8.907,8.9226,8.8915,8.9226,221931.0
2022-10-06 13:30:00,11.45,11.46,11.43,11.45,188040.0,8.9148,8.9226,8.8993,8.9148,188040.0
2022-10-06 14:00:00,11.45,11.45,11.42,11.44,161359.0,8.9148,8.9148,8.8915,8.907,161359.0
2022-10-06 14:30:00,11.44,11.45,11.4,11.41,264656.0,8.907,8.9148,8.8759,8.8837,264656.0
2022-10-06 15:00:00,11.41,11.44,11.39,11.42,428876.0,8.8837,8.907,8.8681,8.8915,428876.0
2022-10-06 15:30:00,11.43,11.43,11.39,11.41,630789.0,8.8993,8.8993,8.8681,8.8837,630789.0
2022-10-07 09:30:00,11.29,11.34,11.25,11.26,938079.0,8.7902,8.8292,8.7591,8.7669,938079.0
2022-10-07 10:00:00,11.26,11.33,11.23,11.28,689587.0,8.7669,8.8214,8.7435,8.7825,689587.0
2022-10-07 10:30:00,11.28,11.3,11.25,11.27,876338.0,8.7825,8.798,8.7591,8.7747,876338.0
2022-10-07 11:00:00,11.27,11.29,11.23,11.26,453824.0,8.7747,8.7902,8.7435,8.7669,453824.0
2022-10-07 11:30:00,11.27,11.44,11.24,11.38,2548746.0,8.7747,8.907,8.7513,8.8603,2548746.0
2022-10-07 12:00:00,11.38,11.39,11.34,11.35,495983.0,8.8603,8.8681,8.8292,8.837,495983.0
2022-10-07 12:30:00,11.35,11.36,11.31,11.33,231829.0,8.837,8.8448,8.8058,8.8214,231829.0
2022-10-07 13:00:00,11.33,11.34,11.31,11.33,207651.0,8.8214,8.8292,8.8058,8.8214,207651.0
2022-10-07 13:30:00,11.33,11.34,11.31,11.32,237069.0,8.8214,8.8292,8.8058,8.8136,237069.0
2022-10-07 14:00:00,11.32,11.35,11.31,11.32,288491.0,8.8136,8.837,8.8058,8.8136,288491.0
2022-10-07 14:30:00,11.31,11.32,11.29,11.31,180024.0,8.8058,8.8136,8.7902,8.8058,180024.0
2022-10-07 15:00:00,11.3,11.32,11.26,11.27,357036.0,8.798,8.8136,8.7669,8.7747,357036.0
2022-10-07 15:30:00,11.27,11.3,11.26,11.3,930825.0,8.7747,8.798,8.7669,8.798,930825.0
2022-10-10 09:30:00,11.33,11.36,11.29,11.33,760633.0,8.8214,8.8448,8.7902,8.8214,760633.0
2022-10-10 10:00:00,11.33,11.35,11.31,11.33,682034.0,8.8214,8.837,8.8058,8.8214,682034.0
2022-10-10 10:30:00,11.33,11.37,11.31,11.34,699127.0,8.8214,8.8525,8.8058,8.8292,699127.0
2022-10-10 11:00:00,11.34,11.35,11.31,11.33,914206.0,8.8292,8.837,8.8058,8.8214,914206.0
2022-10-10 11:30:00,11.33,11.34,11.3,11.31,682600.0,8.8214,8.8292,8.798,8.8058,682600.0
2022-10-10 12:00:00,11.32,11.33,11.3,11.3,788081.0,8.8136,8.8214,8.798,8.798,788081.0
2022-10-10 12:30:00,11.3,11.58,11.29,11.37,1977572.0,8.798,9.016,8.7902,8.8525,1977572.0
2022-10-10 13:00:00,11.37,11.38,11.33,11.36,330011.0,8.8525,8.8603,8.8214,8.8448,330011.0
2022-10-10 13:30:00,11.36,11.42,11.35,11.4,333926.0,8.8448,8.8915,8.837,8.8759,333926.0
2022-10-10 14:00:00,11.4,11.4,11.35,11.37,242557.0,8.8759,8.8759,8.837,8.8525,242557.0
2022-10-10 14:30:00,11.36,11.38,11.34,11.36,337639.0,8.8448,8.8603,8.8292,8.8448,337639.0
2022-10-10 15:00:00,11.36,11.38,11.33,11.34,567505.0,8.8448,8.8603,8.8214,8.8292,567505.0
2022-10-10 15:30:00,11.34,11.35,11.32,11.32,632962.0,8.8292,8.837,8.8136,8.8136,632962.0
2022-10-11 09:30:00,11.32,11.34,11.28,11.32,941702.0,8.8136,8.8292,8.7825,8.8136,941702.0
2022-10-11 10:00:00,11.32,11.35,11.31,11.31,611021.0,8.8136,8.837,8.8058,8.8058,611021.0
2022-10-11 10:30:00,11.31,11.37,11.3,11.35,665241.0,8.8058,8.8525,8.798,8.837,665241.0
2022-10-11 11:00:00,11.35,11.4,11.34,11.38,876847.0,8.837,8.8759,8.8292,8.8603,876847.0
2022-10-11 11:30:00,11.38,11.44,11.37,11.43,522168.0,8.8603,8.907,8.8525,8.8993,522168.0
2022-10-11 12:00:00,11.43,11.43,11.37,11.38,372955.0,8.8993,8.8993,8.8525,8.8603,372955.0
2022-10-11 12:30:00,11.39,11.42,11.38,11.4,336122.0,8.8681,8.8915,8.8603,8.8759,336122.0
2022-10-11 13:00:00,11.4,11.41,11.38,11.4,440836.0,8.8759,8.8837,8.8603,8.8759,440836.0
2022-10-11 13:30:00,11.4,11.4,11.37,11.38,276602.0,8.8759,8.8759,8.8525,8.8603,276602.0
2022-10-11 14:00:00,11.38,11.39,11.36,11.37,304344.0,8.8603,8.8681,8.8448,8.8525,304344.0
2022-10-11 14:30:00,11.38,11.39,11.23,11.24,625365.0,8.8603,8.8681,8.7435,8.7513,625365.0
2022-10-11 15:00:00,11.24,11.25,11.18,11.2,827439.0,8.7513,8.7591,8.7046,8.7202,827439.0
2022-10-11 15:30:00,11.2,11.21,11.17,11.17,1424364.0,8.7202,8.728,8.6968,8.6968,1424364.0
2022-10-12 09:30:00,10.87,10.96,10.85,10.96,1427298.0,8.4632,8.5333,8.4477,8.5333,1427298.0
2022-10-12 10:00:00,10.96,11.05,10.95,11.04,1477758.0,8.5333,8.6034,8.5255,8.5956,1477758.0
2022-10-12 10:30:00,11.04,11.13,11.03,11.1,1416386.0,8.5956,8.6657,8.5878,8.6423,1416386.0
2022-10-12 11:00:00,11.1,11.14,11.07,11.11,1028864.0,8.6423,8.6735,8.619,8.6501,1028864.0
2022-10-12 11:30:00,11.12,11.17,11.1,11.15,1522957.0,8.6579,8.6968,8.6423,8.6812,1522957.0
2022-10-12 12:00:00,11.15,11.17,11.11,11.13,930533.0,8.6812,8.6968,8.6501,8.6657,930533.0
2022-10-12 12:30:00,11.13,11.13,11.08,11.09,269551.0,8.6657,8.6657,8.6267,8.6345,269551.0
2022-10-12 13:00:00,11.09,11.09,11.06,11.09,298255.0,8.6345,8.6345,8.6112,8.6345,298255.0
2022-10-12 13:30:00,11.09,11.09,11.05,11.06,281640.0,8.6345,8.6345,8.6034,8.6112,281640.0
2022-10-12 14:00:00,11.07,11.12,11.06,11.12,638813.0,8.619,8.6579,8.6112,8.6579,638813.0
2022-10-12 14:30:00,11.12,11.12,11.07,11.07,329102.0,8.6579,8.6579,8.619,8.619,329102.0
2022-10-12 15:00:00,11.08,11.09,11.06,11.07,430067.0,8.6267,8.6345,8.6112,8.619,430067.0
2022-10-12 15:30:00,11.07,11.09,11.06,11.07,912897.0,8.619,8.6345,8.6112,8.619,912897.0
2022-10-13 09:30:00,11.18,11.28,11.11,11.27,994875.0,8.7046,8.7825,8.6501,8.7747,994875.0
2022-10-13 10:00:00,11.27,11.34,11.24,11.25,867782.0,8.7747,8.8292,8.7513,8.7591,867782.0
2022-10-13 10:30:00,11.25,11.3,11.24,11.28,622619.0,8.7591,8.798,8.7513,8.7825,622619.0
2022-10-13 11:00:00,11.27,11.43,11.25,11.41,661727.0,8.7747,8.8993,8.7591,8.8837,661727.0
2022-10-13 11:30:00,11.41,11.5,11.38,11.45,613288.0,8.8837,8.9538,8.8603,8.9148,613288.0
2022-10-13 12:00:00,11.45,11.47,11.35,11.36,576326.0,8.9148,8.9304,8.837,8.8448,576326.0
2022-10-13 12:30:00,11.36,11.4,11.34,11.38,648806.0,8.8448,8.8759,8.8292,8.8603,648806.0
2022-10-13 13:00:00,11.38,11.42,11.36,11.41,577360.0,8.8603,8.8915,8.8448,8.8837,577360.0
2022-10-13 13:30:00,11.41,11.44,11.39,11.44,674483.0,8.8837,8.907,8.8681,8.907,674483.0
2022-10-13 14:00:00,11.44,11.48,11.43,11.44,1090979.0,8.907,8.9382,8.8993,8.907,1090979.0
2022-10-13 14:30:00,11.44,11.47,11.43,11.46,616802.0,8.907,8.9304,8.8993,8.9226,616802.0
2022-10-13 15:00:00,11.45,11.46,11.42,11.42,641633.0,8.9148,8.9226,8.8915,8.8915,641633.0
2022-10-13 15:30:00,11.43,11.47,11.42,11.44,1614182.0,8.8993,8.9304,8.8915,8.907,1614182.0
2022-10-14 09:30:00,11.44,11.48,11.37,11.41,784405.0,8.907,8.9382,8.8525,8.8837,784405.0
2022-10-14 10:00:00,11.4,11.4,11.23,11.27,1039777.0,8.8759,8.8759,8.7435,8.7747,1039777.0
2022-10-14 10:30:00,11.28,11.36,11.24,11.36,800943.0,8.7825,8.8448,8.7513,8.8448,800943.0
2022-10-14 11:00:00,11.36,11.39,11.29,11.34,651706.0,8.8448,8.8681,8.7902,8.8292,651706.0
2022-10-14 11:30:00,11.34,11.34,11.28,11.3,495087.0,8.8292,8.8292,8.7825,8.798,495087.0
2022-10-14 12:00:00,11.29,11.35,11.25,11.29,731442.0,8.7902,8.837,8.7591,8.7902,731442.0
2022-10-14 12:30:00,11.3,11.32,11.27,11.28,354076.0,8.798,8.8136,8.7747,8.7825,354076.0
2022-10-14 13:00:00,11.28,11.3,11.26,11.28,272225.0,8.7825,8.798,8.7669,8.7825,272225.0
2022-10-14 13:30:00,11.28,11.3,11.27,11.29,183457.0,8.7825,8.798,8.7747,8.7902,183457.0
2022-10-14 14:00:00,11.3,11.3,11.23,11.25,381107.0,8.798,8.798,8.7435,8.7591,381107.0
2022-10-14 14:30:00,11.25,11.26,11.22,11.24,369305.0,8.7591,8.7669,8.7357,8.7513,369305.0
2022-10-14 15:00:00,11.24,11.25,11.21,11.25,291558.0,8.7513,8.7591,8.728,8.7591,291558.0
2022-10-14 15:30:00,11.25,11.26,11.2,11.21,1064506.0,8.7591,8.7669,8.7202,8.728,1064506.0
2022-10-17 09:30:00,11.48,11.53,11.46,11.5,476133.0,8.9382,8.9771,8.9226,8.9538,476133.0
2022-10-17 10:00:00,11.5,11.55,11.48,11.51,564527.0,8.9538,8.9927,8.9382,8.9615,564527.0
2022-10-17 10:30:00,11.51,11.58,11.49,11.57,1049985.0,8.9615,9.016,8.946,9.0083,1049985.0
2022-10-17 11:00:00,11.57,11.58,11.54,11.57,1848872.0,9.0083,9.016,8.9849,9.0083,1848872.0
2022-10-17 11:30:00,11.58,11.63,11.56,11.62,846675.0,9.016,9.055,9.0005,9.0472,846675.0
2022-10-17 12:00:00,11.63,11.63,11.58,11.61,312263.0,9.055,9.055,9.016,9.0394,312263.0
2022-10-17 12:30:00,11.61,11.61,11.55,11.58,465514.0,9.0394,9.0394,8.9927,9.016,465514.0
2022-10-17 13:00:00,11.58,11.6,11.56,11.58,492088.0,9.016,9.0316,9.0005,9.016,492088.0
2022-10-17 13:30:00,11.59,11.6,11.57,11.59,592032.0,9.0238,9.0316,9.0083,9.0238,592032.0
2022-10-17 14:00:00,11.59,11.6,11.53,11.54,296635.0,9.0238,9.0316,8.9771,8.9849,296635.0
2022-10-17 14:30:00,11.55,11.55,11.53,11.54,201529.0,8.9927,8.9927,8.9771,8.9849,201529.0
2022-10-17 15:00:00,11.53,11.54,11.49,11.51,435125.0,8.9771,8.9849,8.946,8.9615,435125.0
2022-10-17 15:30:00,11.51,11.53,11.49,11.51,729724.0,8.9615,8.9771,8.946,8.9615,729724.0
2022-10-18 09:30:00,11.5,11.51,11.45,11.46,770599.0,8.9538,8.9615,8.9148,8.9226,770599.0
2022-10-18 10:00:00,11.46,11.52,11.45,11.45,528108.0,8.9226,8.9693,8.9148,8.9148,528108.0
2022-10-18 10:30:00,11.46,11.47,11.43,11.46,277613.0,8.9226,8.9304,8.8993,8.9226,277613.0
2022-10-18 11:00:00,11.46,11.47,11.37,11.4,883375.0,8.9226,8.9304,8.8525,8.8759,883375.0
2022-10-18 11:30:00,11.39,11.41,11.36,11.41,455144.0,8.8681,8.8837,8.8448,8.8837,455144.0
2022-10-18 12:00:00,11.41,11.45,11.39,11.45,185135.0,8.8837,8.9148,8.8681,8.9148,185135.0
2022-10-18 12:30:00,11.45,11.47,11.43,11.44,140728.0,8.9148,8.9304,8.8993,8.907,140728.0
2022-10-18 13:00:00,11.44,11.47,11.39,11.46,395339.0,8.907,8.9304,8.8681,8.9226,395339.0
2022-10-18 13:30:00,11.46,11.48,11.45,11.46,218304.0,8.9226,8.9382,8.9148,8.9226,218304.0
2022-10-18 14:00:00,11.46,11.47,11.43,11.45,179258.0,8.9226,8.9304,8.8993,8.9148,179258.0
2022-10-18 14:30:00,11.45,11.45,11.4,11.43,308653.0,8.9148,8.9148,8.8759,8.8993,308653.0
2022-10-18 15:00:00,11.43,11.45,11.41,11.45,345332.0,8.8993,8.9148,8.8837,8.9148,345332.0
2022-10-18 15:30:00,11.45,11.47,11.44,11.46,671012.0,8.9148,8.9304,8.907,8.9226,671012.0
2022-10-19 09:30:00,11.53,11.56,11.48,11.49,581144.0,8.9771,9.0005,8.9382,8.946,581144.0
2022-10-19 10:00:00,11.49,11.59,11.48,11.59,628967.0,8.946,9.0238,8.9382,9.0238,628967.0
2022-10-19 10:30:00,11.59,11.59,11.55,11.57,339081.0,9.0238,9.0238,8.9927,9.0083,339081.0
2022-10-19 11:00:00,11.56,11.59,11.54,11.57,328899.0,9.0005,9.0238,8.9849,9.0083,328899.0
2022-10-19 11:30:00,11.56,11.58,11.52,11.54,535756.0,9.0005,9.016,8.9693,8.9849,535756.0
2022-10-19 12:00:00,11.54,11.54,11.49,11.5,301463.0,8.9849,8.9849,8.946,8.9538,301463.0
2022-10-19 12:30:00,11.51,11.52,11.46,11.46,321852.0,8.9615,8.9693,8.9226,8.9226,321852.0
2022-10-19 13:00:00,11.47,11.49,11.43,11.46,312718.0,8.9304,8.946,8.8993,8.9226,312718.0
2022-10-19 13:30:00,11.46,11.48,11.46,11.48,324213.0,8.9226,8.9382,8.9226,8.9382,324213.0
2022-10-19 14:00:00,11.48,11.52,11.46,11.51,332408.0,8.9382,8.9693,8.9226,8.9615,332408.0
2022-10-19 14:30:00,11.51,11.51,11.48,11.49,207156.0,8.9615,8.9615,8.9382,8.946,207156.0
2022-10-19 15:00:00,11.49,11.51,11.47,11.49,332128.0,8.946,8.9615,8.9304,8.946,332128.0
2022-10-19 15:30:00,11.49,11.51,11.47,11.5,590862.0,8.946,8.9615,8.9304,8.9538,590862.0
2022-10-20 09:30:00,11.24,11.35,11.22,11.32,849041.0,8.7513,8.837,8.7357,8.8136,849041.0
2022-10-20 10:00:00,11.32,11.4,11.31,11.38,446292.0,8.8136,8.8759,8.8058,8.8603,446292.0
2022-10-20 10:30:00,11.38,11.39,11.31,11.35,496812.0,8.8603,8.8681,8.8058,8.837,496812.0
2022-10-20 11:00:00,11.34,11.35,11.27,11.29,532661.0,8.8292,8.837,8.7747,8.7902,532661.0
2022-10-20 11:30:00,11.29,11.32,11.27,11.29,483795.0,8.7902,8.8136,8.7747,8.7902,483795.0
2022-10-20 12:00:00,11.29,11.29,11.24,11.26,333149.0,8.7902,8.7902,8.7513,8.7669,333149.0
2022-10-20 12:30:00,11.25,11.27,11.23,11.26,256106.0,8.7591,8.7747,8.7435,8.7669,256106.0
2022-10-20 13:00:00,11.26,11.26,11.21,11.24,280089.0,8.7669,8.7669,8.728,8.7513,280089.0
2022-10-20 13:30:00,11.23,11.25,11.21,11.23,329362.0,8.7435,8.7591,8.728,8.7435,329362.0
2022-10-20 14:00:00,11.23,11.23,11.18,11.21,452361.0,8.7435,8.7435,8.7046,8.728,452361.0
2022-10-20 14:30:00,11.21,11.23,11.2,11.21,411191.0,8.728,8.7435,8.7202,8.728,411191.0
2022-10-20 15:00:00,11.21,11.23,11.19,11.2,545434.0,8.728,8.7435,8.7124,8.7202,545434.0
2022-10-20 15:30:00,11.2,11.23,11.19,11.21,1012742.0,8.7202,8.7435,8.7124,8.728,1012742.0
2022-10-21 09:30:00,11.08,11.25,11.07,11.25,940104.0,8.6267,8.7591,8.619,8.7591,940104.0
2022-10-21 10:00:00,11.25,11.29,11.16,11.17,876298.0,8.7591,8.7902,8.689,8.6968,876298.0
2022-10-21 10:30:00,11.17,11.24,11.14,11.16,1102789.0,8.6968,8.7513,8.6735,8.689,1102789.0
2022-10-21 11:00:00,11.17,11.21,11.14,11.21,1065783.0,8.6968,8.728,8.6735,8.728,1065783.0
2022-10-21 11:30:00,11.21,11.29,11.19,11.28,752714.0,8.728,8.7902,8.7124,8.7825,752714.0
2022-10-21 12:00:00,11.28,11.31,11.23,11.25,549155.0,8.7825,8.8058,8.7435,8.7591,549155.0
2022-10-21 12:30:00,11.25,11.28,11.24,11.26,379642.0,8.7591,8.7825,8.7513,8.7669,379642.0
2022-10-21 13:00:00,11.25,11.27,11.23,11.26,521416.0,8.7591,8.7747,8.7435,8.7669,521416.0
2022-10-21 13:30:00,11.27,11.27,11.24,11.27,259320.0,8.7747,8.7747,8.7513,8.7747,259320.0
2022-10-21 14:00:00,11.27,11.29,11.23,11.25,326607.0,8.7747,8.7902,8.7435,8.7591,326607.0
2022-10-21 14:30:00,11.24,11.29,11.24,11.29,342855.0,8.7513,8.7902,8.7513,8.7902,342855.0
2022-10-21 15:00:00,11.29,11.32,11.28,11.32,404240.0,8.7902,8.8136,8.7825,8.8136,404240.0
2022-10-21 15:30:00,11.32,11.32,11.3,11.31,1017158.0,8.8136,8.8136,8.798,8.8058,1017158.0
2022-10-24 09:30:00,11.4,11.57,11.4,11.55,932742.0,8.8759,9.0083,8.8759,8.9927,932742.0
2022-10-24 10:00:00,11.55,11.56,11.39,11.44,638111.0,8.9927,9.0005,8.8681,8.907,638111.0
2022-10-24 10:30:00,11.43,11.46,11.4,11.45,731312.0,8.8993,8.9226,8.8759,8.9148,731312.0
2022-10-24 11:00:00,11.44,11.46,11.4,11.41,701603.0,8.907,8.9226,8.8759,8.8837,701603.0
2022-10-24 11:30:00,11.41,11.46,11.4,11.45,492996.0,8.8837,8.9226,8.8759,8.9148,492996.0
2022-10-24 12:00:00,11.45,11.47,11.45,11.47,312250.0,8.9148,8.9304,8.9148,8.9304,312250.0
2022-10-24 12:30:00,11.46,11.47,11.41,11.41,618829.0,8.9226,8.9304,8.8837,8.8837,618829.0
2022-10-24 13:00:00,11.41,11.41,11.39,11.4,259666.0,8.8837,8.8837,8.8681,8.8759,259666.0
2022-10-24 13:30:00,11.4,11.42,11.39,11.41,329394.0,8.8759,8.8915,8.8681,8.8837,329394.0
2022-10-24 14:00:00,11.41,11.41,11.39,11.4,362775.0,8.8837,8.8837,8.8681,8.8759,362775.0
2022-10-24 14:30:00,11.39,11.41,11.38,11.38,347396.0,8.8681,8.8837,8.8603,8.8603,347396.0
2022-10-24 15:00:00,11.38,11.42,11.37,11.41,610228.0,8.8603,8.8915,8.8525,8.8837,610228.0
2022-10-24 15:30:00,11.42,11.43,11.4,11.42,947997.0,8.8915,8.8993,8.8759,8.8915,947997.0
2022-10-25 09:30:00,11.51,11.57,11.5,11.57,748343.0,8.9615,9.0083,8.9538,9.0083,748343.0
2022-10-25 10:00:00,11.57,11.6,11.5,11.54,648234.0,9.0083,9.0316,8.9538,8.9849,648234.0
2022-10-25 10:30:00,11.53,11.54,11.47,11.48,526748.0,8.9771,8.9849,8.9304,8.9382,526748.0
2022-10-25 11:00:00,11.47,11.51,11.46,11.51,662903.0,8.9304,8.9615,8.9226,8.9615,662903.0
2022-10-25 11:30:00,11.51,11.53,11.48,11.52,665578.0,8.9615,8.9771,8.9382,8.9693,665578.0
2022-10-25 12:00:00,11.52,11.56,11.5,11.55,559839.0,8.9693,9.0005,8.9538,8.9927,559839.0
2022-10-25 12:30:00,11.55,11.58,11.52,11.52,427487.0,8.9927,9.016,8.9693,8.9693,427487.0
2022-10-25 13:00:00,11.52,11.57,11.51,11.54,589275.0,8.9693,9.0083,8.9615,8.9849,589275.0
2022-10-25 13:30:00,11.54,11.55,11.51,11.53,257502.0,8.9849,8.9927,8.9615,8.9771,257502.0
2022-10-25 14:00:00,11.53,11.54,11.52,11.54,168721.0,8.9771,8.9849,8.9693,8.9849,168721.0
2022-10-25 14:30:00,11.53,11.54,11.5,11.51,285733.0,8.9771,8.9849,8.9538,8.9615,285733.0
2022-10-25 15:00:00,11.51,11.53,11.5,11.52,378143.0,8.9615,8.9771,8.9538,8.9693,378143.0
2022-10-25 15:30:00,11.52,11.53,11.51,11.52,688245.0,8.9693,8.9771,8.9615,8.9693,688245.0
2022-10-26 09:30:00,11.54,11.64,11.53,11.58,927357.0,8.9849,9.0628,8.9771,9.016,927357.0
2022-10-26 10:00:00,11.59,11.64,11.58,11.63,607893.0,9.0238,9.0628,9.016,9.055,607893.0
2022-10-26 10:30:00,11.63,11.64,11.59,11.63,410746.0,9.055,9.0628,9.0238,9.055,410746.0
2022-10-26 11:00:00,11.63,11.65,11.61,11.62,567928.0,9.055,9.0705,9.0394,9.0472,567928.0
2022-10-26 11:30:00,11.62,11.63,11.6,11.61,226599.0,9.0472,9.055,9.0316,9.0394,226599.0
2022-10-26 12:00:00,11.61,11.65,11.61,11.63,265970.0,9.0394,9.0705,9.0394,9.055,265970.0
2022-10-26 12:30:00,11.63,11.64,11.6,11.61,243722.0,9.055,9.0628,9.0316,9.0394,243722.0
2022-10-26 13:00:00,11.61,11.62,11.58,11.59,629117.0,9.0394,9.0472,9.016,9.0238,629117.0
2022-10-26 13:30:00,11.59,11.62,11.57,11.62,256238.0,9.0238,9.0472,9.0083,9.0472,256238.0
2022-10-26 14:00:00,11.61,11.64,11.61,11.62,354552.0,9.0394,9.0628,9.0394,9.0472,354552.0
2022-10-26 14:30:00,11.62,11.64,11.6,11.63,630052.0,9.0472,9.0628,9.0316,9.055,630052.0
2022-10-26 15:00:00,11.63,11.64,11.6,11.62,719620.0,9.055,9.0628,9.0316,9.0472,719620.0
2022-10-26 15:30:00,11.62,11.63,11.59,11.61,1067548.0,9.0472,9.055,9.0238,9.0394,1067548.0
2022-10-27 09:30:00,11.57,11.62,11.56,11.57,741346.0,9.0083,9.0472,9.0005,9.0083,741346.0
2022-10-27 10:00:00,11.58,11.66,11.57,11.65,1047265.0,9.016,9.0783,9.0083,9.0705,1047265.0
2022-10-27 10:30:00,11.65,11.67,11.59,11.6,850346.0,9.0705,9.0861,9.0238,9.0316,850346.0
2022-10-27 11:00:00,11.6,11.64,11.59,11.61,628361.0,9.0316,9.0628,9.0238,9.0394,628361.0
2022-10-27 11:30:00,11.62,11.63,11.59,11.63,711144.0,9.0472,9.055,9.0238,9.055,711144.0
2022-10-27 12:00:00,11.63,11.65,11.59,11.59,369912.0,9.055,9.0705,9.0238,9.0238,369912.0
2022-10-27 12:30:00,11.59,11.61,11.58,11.61,406909.0,9.0238,9.0394,9.016,9.0394,406909.0
2022-10-27 13:00:00,11.61,11.63,11.59,11.61,392049.0,9.0394,9.055,9.0238,9.0394,392049.0
2022-10-27 13:30:00,11.61,11.61,11.57,11.58,394849.0,9.0394,9.0394,9.0083,9.016,394849.0
2022-10-27 14:00:00,11.58,11.58,11.56,11.58,303718.0,9.016,9.016,9.0005,9.016,303718.0
2022-10-27 14:30:00,11.58,11.58,11.55,11.55,351808.0,9.016,9.016,8.9927,8.9927,351808.0
2022-10-27 15:00:00,11.55,11.56,11.53,11.54,571611.0,8.9927,9.0005,8.9771,8.9849,571611.0
2022-10-27 15:30:00,11.54,11.55,11.51,11.51,1132724.0,8.9849,8.9927,8.9615,8.9615,1132724.0
2022-10-28 09:30:00,11.61,11.7,11.57,11.67,796537.0,9.0394,9.1095,9.0083,9.0861,796537.0
2022-10-28 10:00:00,11.68,11.73,11.65,11.73,751222.0,9.0939,9.1328,9.0705,9.1328,751222.0
2022-10-28 10:30:00,11.73,11.74,11.7,11.71,471097.0,9.1328,9.1406,9.1095,9.1173,471097.0
2022-10-28 11:00:00,11.71,11.71,11.66,11.69,469960.0,9.1173,9.1173,9.0783,9.1017,469960.0
2022-10-28 11:30:00,11.69,11.75,11.68,11.73,555845.0,9.1017,9.1484,9.0939,9.1328,555845.0
2022-10-28 12:00:00,11.74,11.75,11.72,11.75,239635.0,9.1406,9.1484,9.125,9.1484,239635.0
2022-10-28 12:30:00,11.75,11.75,11.72,11.73,254772.0,9.1484,9.1484,9.125,9.1328,254772.0
2022-10-28 13:00:00,11.72,11.74,11.72,11.73,224564.0,9.125,9.1406,9.125,9.1328,224564.0
2022-10-28 13:30:00,11.73,11.74,11.71,11.71,344358.0,9.1328,9.1406,9.1173,9.1173,344358.0
2022-10-28 14:00:00,11.71,11.73,11.71,11.73,209694.0,9.1173,9.1328,9.1173,9.1328,209694.0
2022-10-28 14:30:00,11.72,11.74,11.72,11.74,702889.0,9.125,9.1406,9.125,9.1406,702889.0
2022-10-28 15:00:00,11.74,11.75,11.73,11.75,492090.0,9.1406,9.1484,9.1328,9.1484,492090.0
2022-10-28 15:30:00,11.75,11.78,11.73,11.78,1162930.0,9.1484,9.1718,9.1328,9.1718,1162930.0
2022-10-31 09:30:00,11.83,11.83,11.74,11.74,583692.0,9.2107,9.2107,9.1406,9.1406,583692.0
2022-10-31 10:00:00,11.75,11.8,11.73,11.79,491731.0,9.1484,9.1873,9.1328,9.1795,491731.0
2022-10-31 10:30:00,11.79,11.84,11.78,11.84,372157.0,9.1795,9.2185,9.1718,9.2185,372157.0
2022-10-31 11:00:00,11.84,11.86,11.82,11.85,551608.0,9.2185,9.234,9.2029,9.2263,551608.0
2022-10-31 11:30:00,11.85,11.86,11.81,11.82,413394.0,9.2263,9.234,9.1951,9.2029,413394.0
2022-10-31 12:00:00,11.82,11.85,11.8,11.82,380206.0,9.2029,9.2263,9.1873,9.2029,380206.0
2022-10-31 12:30:00,11.81,11.83,11.8,11.83,280597.0,9.1951,9.2107,9.1873,9.2107,280597.0
2022-10-31 13:00:00,11.82,11.84,11.8,11.83,278752.0,9.2029,9.2185,9.1873,9.2107,278752.0
2022-10-31 13:30:00,11.82,11.83,11.8,11.83,430184.0,9.2029,9.2107,9.1873,9.2107,430184.0
2022-10-31 14:00:00,11.83,11.83,11.82,11.83,128277.0,9.2107,9.2107,9.2029,9.2107,128277.0
2022-10-31 14:30:00,11.83,11.84,11.81,11.82,572801.0,9.2107,9.2185,9.1951,9.2029,572801.0
2022-10-31 15:00:00,11.82,11.82,11.79,11.8,424657.0,9.2029,9.2029,9.1795,9.1873,424657.0
2022-10-31 15:30:00,11.8,11.83,11.8,11.82,976299.0,9.1873,9.2107,9.1873,9.2029,976299.0
2022-11-01 09:30:00,11.96,12.03,11.96,12.03,797022.0,9.3119,9.3664,9.3119,9.3664,797022.0
2022-11-01 10:00:00,12.02,12.03,11.92,11.96,905378.0,9.3586,9.3664,9.2808,9.3119,905378.0
2022-11-01 10:30:00,11.96,11.97,11.83,11.84,672692.0,9.3119,9.3197,9.2107,9.2185,672692.0
2022-11-01 11:00:00,11.84,11.88,11.83,11.88,560049.0,9.2185,9.2496,9.2107,9.2496,560049.0
2022-11-01 11:30:00,11.88,11.89,11.83,11.87,552411.0,9.2496,9.2574,9.2107,9.2418,552411.0
2022-11-01 12:00:00,11.88,11.91,11.85,11.86,719771.0,9.2496,9.273,9.2263,9.234,719771.0
2022-11-01 12:30:00,11.87,11.89,11.85,11.88,220955.0,9.2418,9.2574,9.2263,9.2496,220955.0
2022-11-01 13:00:00,11.88,11.9,11.87,11.89,235386.0,9.2496,9.2652,9.2418,9.2574,235386.0
2022-11-01 13:30:00,11.88,11.9,11.87,11.9,332206.0,9.2496,9.2652,9.2418,9.2652,332206.0
2022-11-01 14:00:00,11.9,11.9,11.88,11.9,213176.0,9.2652,9.2652,9.2496,9.2652,213176.0
2022-11-01 14:30:00,11.89,11.91,11.87,11.89,415774.0,9.2574,9.273,9.2418,9.2574,415774.0
2022-11-01 15:00:00,11.9,11.9,11.87,11.88,220539.0,9.2652,9.2652,9.2418,9.2496,220539.0
2022-11-01 15:30:00,11.88,11.89,11.86,11.88,857797.0,9.2496,9.2574,9.234,9.2496,857797.0
2022-11-02 09:30:00,11.92,11.94,11.89,11.93,483712.0,9.2808,9.2963,9.2574,9.2885,483712.0
2022-11-02 10:00:00,11.92,11.94,11.91,11.93,340253.0,9.2808,9.2963,9.273,9.2885,340253.0
2022-11-02 10:30:00,11.93,11.96,11.91,11.95,368319.0,9.2885,9.3119,9.273,9.3041,368319.0
2022-11-02 11:00:00,11.95,11.97,11.95,11.96,333102.0,9.3041,9.3197,9.3041,9.3119,333102.0
2022-11-02 11:30:00,11.96,12.01,11.95,12.01,264584.0,9.3119,9.3508,9.3041,9.3508,264584.0
2022-11-02 12:00:00,12.0,12.01,11.94,11.95,339541.0,9.343,9.3508,9.2963,9.3041,339541.0
2022-11-02 12:30:00,11.95,11.99,11.94,11.98,426542.0,9.3041,9.3353,9.2963,9.3275,426542.0
2022-11-02 13:00:00,11.98,11.98,11.97,11.98,109546.0,9.3275,9.3275,9.3197,9.3275,109546.0
2022-11-02 13:30:00,11.98,12.01,11.97,11.99,234557.0,9.3275,9.3508,9.3197,9.3353,234557.0
2022-11-02 14:00:00,11.99,12.12,11.99,12.11,679694.0,9.3353,9.4365,9.3353,9.4287,679694.0
2022-11-02 14:30:00,12.11,12.15,11.93,11.98,1458836.0,9.4287,9.4598,9.2885,9.3275,1458836.0
2022-11-02 15:00:00,11.98,12.04,11.9,11.93,710162.0,9.3275,9.3742,9.2652,9.2885,710162.0
2022-11-02 15:30:00,11.92,11.95,11.88,11.88,1041702.0,9.2808,9.3041,9.2496,9.2496,1041702.0
2022-11-03 09:30:00,11.6,11.65,11.59,11.6,704593.0,9.0316,9.0705,9.0238,9.0316,704593.0
2022-11-03 10:00:00,11.61,11.65,11.59,11.63,1123919.0,9.0394,9.0705,9.0238,9.055,1123919.0
2022-11-03 10:30:00,11.63,11.64,11.6,11.63,530818.0,9.055,9.0628,9.0316,9.055,530818.0
2022-11-03 11:00:00,11.63,11.67,11.62,11.63,569994.0,9.055,9.0861,9.0472,9.055,569994.0
2022-11-03 11:30:00,11.63,11.64,11.57,11.58,326480.0,9.055,9.0628,9.0083,9.016,326480.0
2022-11-03 12:00:00,11.58,11.62,11.57,11.61,369798.0,9.016,9.0472,9.0083,9.0394,369798.0
2022-11-03 12:30:00,11.61,11.63,11.58,11.63,419755.0,9.0394,9.055,9.016,9.055,419755.0
2022-11-03 13:00:00,11.63,11.63,11.61,11.62,346733.0,9.055,9.055,9.0394,9.0472,346733.0
2022-11-03 13:30:00,11.62,11.64,11.61,11.63,168705.0,9.0472,9.0628,9.0394,9.055,168705.0
2022-11-03 14:00:00,11.63,11.63,11.6,11.63,220785.0,9.055,9.055,9.0316,9.055,220785.0
2022-11-03 14:30:00,11.63,11.64,11.58,11.58,582743.0,9.055,9.0628,9.016,9.016,582743.0
2022-11-03 15:00:00,11.59,11.59,11.57,11.58,343520.0,9.0238,9.0238,9.0083,9.016,343520.0
2022-11-03 15:30:00,11.58,11.58,11.53,11.53,1673686.0,9.016,9.016,8.9771,8.9771,1673686.0
2022-11-04 09:30:00,11.86,11.88,11.78,11.82,1402987.0,9.234,9.2496,9.1718,9.2029,1402987.0
2022-11-04 10:00:00,11.82,11.95,11.82,11.92,987613.0,9.2029,9.3041,9.2029,9.2808,987613.0
2022-11-04 10:30:00,11.93,11.96,11.9,11.92,907930.0,9.2885,9.3119,9.2652,9.2808,907930.0
2022-11-04 11:00:00,11.92,11.96,11.91,11.92,758305.0,9.2808,9.3119,9.273,9.2808,758305.0
2022-11-04 11:30:00,11.92,11.98,11.9,11.91,655695.0,9.2808,9.3275,9.2652,9.273,655695.0
2022-11-04 12:00:00,11.92,12.01,11.9,12.01,668197.0,9.2808,9.3508,9.2652,9.3508,668197.0
2022-11-04 12:30:00,12.0,12.01,11.91,11.94,798579.0,9.343,9.3508,9.273,9.2963,798579.0
2022-11-04 13:00:00,11.93,11.95,11.89,11.94,470302.0,9.2885,9.3041,9.2574,9.2963,470302.0
2022-11-04 13:30:00,11.94,11.95,11.93,11.94,207692.0,9.2963,9.3041,9.2885,9.2963,207692.0
2022-11-04 14:00:00,11.94,11.97,11.91,11.96,451086.0,9.2963,9.3197,9.273,9.3119,451086.0
2022-11-04 14:30:00,11.97,12.03,11.96,12.02,300615.0,9.3197,9.3664,9.3119,9.3586,300615.0
2022-11-04 15:00:00,12.03,12.05,12.01,12.04,391426.0,9.3664,9.382,9.3508,9.3742,391426.0
2022-11-04 15:30:00,12.04,12.08,12.02,12.08,1320479.0,9.3742,9.4053,9.3586,9.4053,1320479.0
2022-11-07 09:30:00,12.19,12.23,12.14,12.15,476329.0,9.491,9.5221,9.452,9.4598,476329.0
2022-11-07 10:00:00,12.15,12.17,12.1,12.12,540269.0,9.4598,9.4754,9.4209,9.4365,540269.0
2022-11-07 10:30:00,12.12,12.14,12.09,12.12,537019.0,9.4365,9.452,9.4131,9.4365,537019.0
2022-11-07 11:00:00,12.11,12.17,12.1,12.15,523185.0,9.4287,9.4754,9.4209,9.4598,523185.0
2022-11-07 11:30:00,12.16,12.16,12.11,12.13,314897.0,9.4676,9.4676,9.4287,9.4443,314897.0
2022-11-07 12:00:00,12.13,12.15,12.11,12.13,266147.0,9.4443,9.4598,9.4287,9.4443,266147.0
2022-11-07 12:30:00,12.14,12.16,12.13,12.15,527576.0,9.452,9.4676,9.4443,9.4598,527576.0
2022-11-07 13:00:00,12.14,12.18,12.13,12.18,1081135.0,9.452,9.4832,9.4443,9.4832,1081135.0
2022-11-07 13:30:00,12.18,12.19,12.17,12.19,260435.0,9.4832,9.491,9.4754,9.491,260435.0
2022-11-07 14:00:00,12.19,12.23,12.18,12.22,406520.0,9.491,9.5221,9.4832,9.5143,406520.0
2022-11-07 14:30:00,12.22,12.24,12.21,12.21,248304.0,9.5143,9.5299,9.5065,9.5065,248304.0
2022-11-07 15:00:00,12.21,12.23,12.2,12.23,511434.0,9.5065,9.5221,9.4988,9.5221,511434.0
2022-11-07 15:30:00,12.23,12.24,12.2,12.2,1239266.0,9.5221,9.5299,9.4988,9.4988,1239266.0
2022-11-08 09:30:00,12.36,12.4,12.34,12.35,795667.0,9.6233,9.6545,9.6078,9.6156,795667.0
2022-11-08 10:00:00,12.35,12.43,12.33,12.38,524227.0,9.6156,9.6778,9.6,9.6389,524227.0
2022-11-08 10:30:00,12.38,12.42,12.36,12.38,471125.0,9.6389,9.6701,9.6233,9.6389,471125.0
2022-11-08 11:00:00,12.38,12.65,12.35,12.49,2539700.0,9.6389,9.8491,9.6156,9.7246,2539700.0
2022-11-08 11:30:00,12.5,12.51,12.41,12.45,880406.0,9.7323,9.7401,9.6623,9.6934,880406.0
2022-11-08 12:00:00,12.45,12.46,12.4,12.4,380781.0,9.6934,9.7012,9.6545,9.6545,380781.0
2022-11-08 12:30:00,12.41,12.42,12.38,12.38,318548.0,9.6623,9.6701,9.6389,9.6389,318548.0
2022-11-08 13:00:00,12.38,12.4,12.29,12.29,637046.0,9.6389,9.6545,9.5688,9.5688,637046.0
2022-11-08 13:30:00,12.29,12.33,12.27,12.32,695418.0,9.5688,9.6,9.5533,9.5922,695418.0
2022-11-08 14:00:00,12.32,12.37,12.28,12.29,921503.0,9.5922,9.6311,9.5611,9.5688,921503.0
2022-11-08 14:30:00,12.29,12.35,12.27,12.34,397330.0,9.5688,9.6156,9.5533,9.6078,397330.0
2022-11-08 15:00:00,12.34,12.38,12.33,12.38,379054.0,9.6078,9.6389,9.6,9.6389,379054.0
2022-11-08 15:30:00,12.38,12.4,12.36,12.37,1181579.0,9.6389,9.6545,9.6233,9.6311,1181579.0
2022-11-09 09:30:00,12.01,12.06,11.93,11.94,820151.0,9.3508,9.3898,9.2885,9.2963,820151.0
2022-11-09 10:00:00,11.95,12.05,11.94,12.0,868606.0,9.3041,9.382,9.2963,9.343,868606.0
2022-11-09 10:30:00,12.0,12.02,11.97,11.99,473106.0,9.343,9.3586,9.3197,9.3353,473106.0
2022-11-09 11:00:00,11.98,12.02,11.97,12.0,517062.0,9.3275,9.3586,9.3197,9.343,517062.0
2022-11-09 11:30:00,12.0,12.04,11.98,12.03,369923.0,9.343,9.3742,9.3275,9.3664,369923.0
2022-11-09 12:00:00,12.03,12.05,12.0,12.01,252058.0,9.3664,9.382,9.343,9.3508,252058.0
2022-11-09 12:30:00,12.01,12.03,12.0,12.02,235817.0,9.3508,9.3664,9.343,9.3586,235817.0
2022-11-09 13:00:00,12.01,12.03,11.98,12.0,220666.0,9.3508,9.3664,9.3275,9.343,220666.0
2022-11-09 13:30:00,11.99,12.0,11.95,11.97,369900.0,9.3353,9.343,9.3041,9.3197,369900.0
2022-11-09 14:00:00,11.97,11.99,11.96,11.98,343118.0,9.3197,9.3353,9.3119,9.3275,343118.0
2022-11-09 14:30:00,11.98,11.99,11.92,11.94,664028.0,9.3275,9.3353,9.2808,9.2963,664028.0
2022-11-09 15:00:00,11.93,11.96,11.92,11.94,440508.0,9.2885,9.3119,9.2808,9.2963,440508.0
2022-11-09 15:30:00,11.94,11.95,11.91,11.92,951924.0,9.2963,9.3041,9.273,9.2808,951924.0
2022-11-10 09:30:00,12.54,12.58,12.46,12.58,1295479.0,9.7635,9.7946,9.7012,9.7946,1295479.0
2022-11-10 10:00:00,12.58,12.65,12.57,12.61,883884.0,9.7946,9.8491,9.7868,9.818,883884.0
2022-11-10 10:30:00,12.61,12.61,12.5,12.51,619238.0,9.818,9.818,9.7323,9.7401,619238.0
2022-11-10 11:00:00,12.51,12.52,12.45,12.49,491869.0,9.7401,9.7479,9.6934,9.7246,491869.0
2022-11-10 11:30:00,12.49,12.5,12.45,12.46,406187.0,9.7246,9.7323,9.6934,9.7012,406187.0
2022-11-10 12:00:00,12.46,12.48,12.44,12.45,292163.0,9.7012,9.7168,9.6856,9.6934,292163.0
2022-11-10 12:30:00,12.45,12.45,12.4,12.4,257192.0,9.6934,9.6934,9.6545,9.6545,257192.0
2022-11-10 13:00:00,12.4,12.45,12.39,12.42,427449.0,9.6545,9.6934,9.6467,9.6701,427449.0
2022-11-10 13:30:00,12.43,12.44,12.42,12.43,134851.0,9.6778,9.6856,9.6701,9.6778,134851.0
2022-11-10 14:00:00,12.43,12.44,12.4,12.43,258808.0,9.6778,9.6856,9.6545,9.6778,258808.0
2022-11-10 14:30:00,12.43,12.44,12.41,12.44,252426.0,9.6778,9.6856,9.6623,9.6856,252426.0
2022-11-10 15:00:00,12.44,12.47,12.43,12.45,449739.0,9.6856,9.709,9.6778,9.6934,449739.0
2022-11-10 15:30:00,12.46,12.48,12.45,12.47,1156390.0,9.7012,9.7168,9.6934,9.709,1156390.0
2022-11-11 09:30:00,12.33,12.34,12.28,12.29,835696.0,9.6,9.6078,9.5611,9.5688,835696.0
2022-11-11 10:00:00,12.29,12.3,12.24,12.27,560938.0,9.5688,9.5766,9.5299,9.5533,560938.0
2022-11-11 10:30:00,12.27,12.31,12.22,12.3,450237.0,9.5533,9.5844,9.5143,9.5766,450237.0
2022-11-11 11:00:00,12.3,12.35,12.28,12.34,707535.0,9.5766,9.6156,9.5611,9.6078,707535.0
2022-11-11 11:30:00,12.33,12.42,12.32,12.4,405016.0,9.6,9.6701,9.5922,9.6545,405016.0
2022-11-11 12:00:00,12.39,12.42,12.38,12.41,232727.0,9.6467,9.6701,9.6389,9.6623,232727.0
2022-11-11 12:30:00,12.41,12.43,12.4,12.42,132347.0,9.6623,9.6778,9.6545,9.6701,132347.0
2022-11-11 13:00:00,12.41,12.45,12.4,12.44,431843.0,9.6623,9.6934,9.6545,9.6856,431843.0
2022-11-11 13:30:00,12.45,12.47,12.43,12.46,204306.0,9.6934,9.709,9.6778,9.7012,204306.0
2022-11-11 14:00:00,12.46,12.5,12.45,12.49,286063.0,9.7012,9.7323,9.6934,9.7246,286063.0
2022-11-11 14:30:00,12.5,12.5,12.47,12.5,313744.0,9.7323,9.7323,9.709,9.7323,313744.0
2022-11-11 15:00:00,12.5,12.5,12.44,12.47,559500.0,9.7323,9.7323,9.6856,9.709,559500.0
2022-11-11 15:30:00,12.48,12.49,12.45,12.46,892672.0,9.7168,9.7246,9.6934,9.7012,892672.0
2022-11-14 09:30:00,12.39,12.42,12.35,12.41,1077402.0,9.6467,9.6701,9.6156,9.6623,1077402.0
2022-11-14 10:00:00,12.41,12.48,12.4,12.42,983931.0,9.6623,9.7168,9.6545,9.6701,983931.0
2022-11-14 10:30:00,12.42,12.46,12.38,12.42,1170935.0,9.6701,9.7012,9.6389,9.6701,1170935.0
2022-11-14 11:00:00,12.42,12.43,12.36,12.4,733758.0,9.6701,9.6778,9.6233,9.6545,733758.0
2022-11-14 11:30:00,12.4,12.43,12.37,12.42,583066.0,9.6545,9.6778,9.6311,9.6701,583066.0
2022-11-14 12:00:00,12.42,12.44,12.4,12.43,389641.0,9.6701,9.6856,9.6545,9.6778,389641.0
2022-11-14 12:30:00,12.43,12.44,12.41,12.44,327854.0,9.6778,9.6856,9.6623,9.6856,327854.0
2022-11-14 13:00:00,12.44,12.45,12.4,12.45,210768.0,9.6856,9.6934,9.6545,9.6934,210768.0
2022-11-14 13:30:00,12.45,12.46,12.43,12.46,252739.0,9.6934,9.7012,9.6778,9.7012,252739.0
2022-11-14 14:00:00,12.46,12.46,12.42,12.43,303257.0,9.7012,9.7012,9.6701,9.6778,303257.0
2022-11-14 14:30:00,12.43,12.43,12.4,12.41,315170.0,9.6778,9.6778,9.6545,9.6623,315170.0
2022-11-14 15:00:00,12.41,12.43,12.36,12.38,744016.0,9.6623,9.6778,9.6233,9.6389,744016.0
2022-11-14 15:30:00,12.38,12.4,12.32,12.33,1454551.0,9.6389,9.6545,9.5922,9.6,1454551.0
2022-11-15 09:30:00,11.82,11.86,11.68,11.71,2515513.0,9.2029,9.234,9.0939,9.1173,2515513.0
2022-11-15 10:00:00,11.71,11.72,11.58,11.6,1237026.0,9.1173,9.125,9.016,9.0316,1237026.0
2022-11-15 10:30:00,11.6,11.65,11.55,11.55,785786.0,9.0316,9.0705,8.9927,8.9927,785786.0
2022-11-15 11:00:00,11.55,11.59,11.53,11.55,1084272.0,8.9927,9.0238,8.9771,8.9927,1084272.0
2022-11-15 11:30:00,11.55,11.61,11.5,11.52,1087508.0,8.9927,9.0394,8.9538,8.9693,1087508.0
2022-11-15 12:00:00,11.51,11.52,11.42,11.45,1265190.0,8.9615,8.9693,8.8915,8.9148,1265190.0
2022-11-15 12:30:00,11.44,11.49,11.43,11.47,305186.0,8.907,8.946,8.8993,8.9304,305186.0
2022-11-15 13:00:00,11.48,11.51,11.4,11.41,493841.0,8.9382,8.9615,8.8759,8.8837,493841.0
2022-11-15 13:30:00,11.41,11.45,11.38,11.42,606406.0,8.8837,8.9148,8.8603,8.8915,606406.0
2022-11-15 14:00:00,11.42,11.54,11.38,11.51,723134.0,8.8915,8.9849,8.8603,8.9615,723134.0
2022-11-15 14:30:00,11.5,11.56,11.48,11.54,366364.0,8.9538,9.0005,8.9382,8.9849,366364.0
2022-11-15 15:00:00,11.54,11.55,11.5,11.52,577245.0,8.9849,8.9927,8.9538,8.9693,577245.0
2022-11-15 15:30:00,11.52,11.52,11.43,11.47,1569778.0,8.9693,8.9693,8.8993,8.9304,1569778.0
2022-11-16 09:30:00,11.57,11.7,11.57,11.63,1998810.0,9.0083,9.1095,9.0083,9.055,1998810.0
2022-11-16 10:00:00,11.63,11.68,11.6,11.67,1421971.0,9.055,9.0939,9.0316,9.0861,1421971.0
2022-11-16 10:30:00,11.66,11.72,11.65,11.71,1377224.0,9.0783,9.125,9.0705,9.1173,1377224.0
2022-11-16 11:00:00,11.71,11.72,11.67,11.7,657134.0,9.1173,9.125,9.0861,9.1095,657134.0
2022-11-16 11:30:00,11.7,11.74,11.67,11.68,685919.0,9.1095,9.1406,9.0861,9.0939,685919.0
2022-11-16 12:00:00,11.69,11.69,11.62,11.64,608983.0,9.1017,9.1017,9.0472,9.0628,608983.0
2022-11-16 12:30:00,11.64,11.67,11.63,11.65,868189.0,9.0628,9.0861,9.055,9.0705,868189.0
2022-11-16 13:00:00,11.66,11.66,11.61,11.62,633444.0,9.0783,9.0783,9.0394,9.0472,633444.0
2022-11-16 13:30:00,11.61,11.62,11.58,11.59,973823.0,9.0394,9.0472,9.016,9.0238,973823.0
2022-11-16 14:00:00,11.59,11.61,11.57,11.6,430847.0,9.0238,9.0394,9.0083,9.0316,430847.0
2022-11-16 14:30:00,11.6,11.62,11.58,11.61,751415.0,9.0316,9.0472,9.016,9.0394,751415.0
2022-11-16 15:00:00,11.61,11.61,11.58,11.61,756106.0,9.0394,9.0394,9.016,9.0394,756106.0
2022-11-16 15:30:00,11.6,11.62,11.59,11.62,1406336.0,9.0316,9.0472,9.0238,9.0472,1406336.0
2022-11-17 09:30:00,11.49,11.53,11.48,11.5,963645.0,8.946,8.9771,8.9382,8.9538,963645.0
2022-11-17 10:00:00,11.5,11.54,11.49,11.54,490634.0,8.9538,8.9849,8.946,8.9849,490634.0
2022-11-17 10:30:00,11.54,11.55,11.5,11.52,549452.0,8.9849,8.9927,8.9538,8.9693,549452.0
2022-11-17 11:00:00,11.52,11.54,11.5,11.54,639174.0,8.9693,8.9849,8.9538,8.9849,639174.0
2022-11-17 11:30:00,11.54,11.56,11.5,11.55,705880.0,8.9849,9.0005,8.9538,8.9927,705880.0
2022-11-17 12:00:00,11.55,11.57,11.55,11.55,263080.0,8.9927,9.0083,8.9927,8.9927,263080.0
2022-11-17 12:30:00,11.55,11.57,11.54,11.56,349037.0,8.9927,9.0083,8.9849,9.0005,349037.0
2022-11-17 13:00:00,11.56,11.58,11.55,11.57,305517.0,9.0005,9.016,8.9927,9.0083,305517.0
2022-11-17 13:30:00,11.57,11.59,11.56,11.56,497583.0,9.0083,9.0238,9.0005,9.0005,497583.0
2022-11-17 14:00:00,11.57,11.57,11.54,11.54,443636.0,9.0083,9.0083,8.9849,8.9849,443636.0
2022-11-17 14:30:00,11.54,11.56,11.52,11.54,579958.0,8.9849,9.0005,8.9693,8.9849,579958.0
2022-11-17 15:00:00,11.54,11.56,11.52,11.53,518630.0,8.9849,9.0005,8.9693,8.9771,518630.0
2022-11-17 15:30:00,11.54,11.56,11.53,11.55,1615185.0,8.9849,9.0005,8.9771,8.9927,1615185.0
2022-11-18 09:30:00,11.73,11.79,11.71,11.75,1029079.0,9.1328,9.1795,9.1173,9.1484,1029079.0
2022-11-18 10:00:00,11.75,11.78,11.72,11.75,955731.0,9.1484,9.1718,9.125,9.1484,955731.0
2022-11-18 10:30:00,11.74,11.78,11.73,11.77,892635.0,9.1406,9.1718,9.1328,9.164,892635.0
2022-11-18 11:00:00,11.77,11.78,11.74,11.75,627421.0,9.164,9.1718,9.1406,9.1484,627421.0
2022-11-18 11:30:00,11.75,11.75,11.7,11.71,434585.0,9.1484,9.1484,9.1095,9.1173,434585.0
2022-11-18 12:00:00,11.71,11.73,11.66,11.7,339889.0,9.1173,9.1328,9.0783,9.1095,339889.0
2022-11-18 12:30:00,11.7,11.7,11.65,11.67,288259.0,9.1095,9.1095,9.0705,9.0861,288259.0
2022-11-18 13:00:00,11.67,11.69,11.65,11.67,388020.0,9.0861,9.1017,9.0705,9.0861,388020.0
2022-11-18 13:30:00,11.67,11.67,11.63,11.64,195923.0,9.0861,9.0861,9.055,9.0628,195923.0
2022-11-18 14:00:00,11.63,11.66,11.63,11.66,392400.0,9.055,9.0783,9.055,9.0783,392400.0
2022-11-18 14:30:00,11.66,11.66,11.63,11.65,285088.0,9.0783,9.0783,9.055,9.0705,285088.0
2022-11-18 15:00:00,11.65,11.67,11.64,11.66,427506.0,9.0705,9.0861,9.0628,9.0783,427506.0
2022-11-18 15:30:00,11.67,11.69,11.65,11.69,1466867.0,9.0861,9.1017,9.0705,9.1017,1466867.0
2022-11-21 09:30:00,11.78,11.81,11.73,11.76,955385.0,9.1718,9.1951,9.1328,9.1562,955385.0
2022-11-21 10:00:00,11.77,11.77,11.67,11.68,748503.0,9.164,9.164,9.0861,9.0939,748503.0
2022-11-21 10:30:00,11.68,11.7,11.65,11.67,707355.0,9.0939,9.1095,9.0705,9.0861,707355.0
2022-11-21 11:00:00,11.67,11.69,11.66,11.67,470553.0,9.0861,9.1017,9.0783,9.0861,470553.0
2022-11-21 11:30:00,11.66,11.69,11.61,11.63,1036999.0,9.0783,9.1017,9.0394,9.055,1036999.0
2022-11-21 12:00:00,11.63,11.64,11.61,11.62,336325.0,9.055,9.0628,9.0394,9.0472,336325.0
2022-11-21 12:30:00,11.62,11.64,11.61,11.61,219849.0,9.0472,9.0628,9.0394,9.0394,219849.0
2022-11-21 13:00:00,11.62,11.64,11.61,11.63,342113.0,9.0472,9.0628,9.0394,9.055,342113.0
2022-11-21 13:30:00,11.63,11.63,11.61,11.62,312517.0,9.055,9.055,9.0394,9.0472,312517.0
2022-11-21 14:00:00,11.62,11.66,11.61,11.66,584067.0,9.0472,9.0783,9.0394,9.0783,584067.0
2022-11-21 14:30:00,11.66,11.67,11.64,11.64,278779.0,9.0783,9.0861,9.0628,9.0628,278779.0
2022-11-21 15:00:00,11.65,11.65,11.62,11.63,447873.0,9.0705,9.0705,9.0472,9.055,447873.0
2022-11-21 15:30:00,11.63,11.65,11.6,11.61,1676276.0,9.055,9.0705,9.0316,9.0394,1676276.0
2022-11-22 09:30:00,11.4,11.42,11.38,11.4,1656946.0,8.8759,8.8915,8.8603,8.8759,1656946.0
2022-11-22 10:00:00,11.4,11.45,11.39,11.43,812891.0,8.8759,8.9148,8.8681,8.8993,812891.0
2022-11-22 10:30:00,11.43,11.44,11.4,11.42,725345.0,8.8993,8.907,8.8759,8.8915,725345.0
2022-11-22 11:00:00,11.42,11.42,11.38,11.39,692465.0,8.8915,8.8915,8.8603,8.8681,692465.0
2022-11-22 11:30:00,11.39,11.4,11.33,11.33,526582.0,8.8681,8.8759,8.8214,8.8214,526582.0
2022-11-22 12:00:00,11.34,11.34,11.31,11.32,318188.0,8.8292,8.8292,8.8058,8.8136,318188.0
2022-11-22 12:30:00,11.32,11.33,11.31,11.33,559303.0,8.8136,8.8214,8.8058,8.8214,559303.0
2022-11-22 13:00:00,11.33,11.36,11.32,11.35,470639.0,8.8214,8.8448,8.8136,8.837,470639.0
2022-11-22 13:30:00,11.34,11.35,11.32,11.34,397588.0,8.8292,8.837,8.8136,8.8292,397588.0
2022-11-22 14:00:00,11.33,11.34,11.31,11.33,565379.0,8.8214,8.8292,8.8058,8.8214,565379.0
2022-11-22 14:30:00,11.33,11.33,11.31,11.32,523643.0,8.8214,8.8214,8.8058,8.8136,523643.0
2022-11-22 15:00:00,11.32,11.35,11.32,11.35,719845.0,8.8136,8.837,8.8136,8.837,719845.0
2022-11-22 15:30:00,11.35,11.37,11.33,11.37,2291366.0,8.837,8.8525,8.8214,8.8525,2291366.0
2022-11-23 09:30:00,11.0,11.09,10.98,11.04,1473163.0,8.9258,8.9988,8.9095,8.9582,1473163.0
2022-11-23 10:00:00,11.04,11.07,11.02,11.04,1226272.0,8.9582,8.9826,8.942,8.9582,1226272.0
2022-11-23 10:30:00,11.05,11.12,11.04,11.11,1247892.0,8.9663,9.0231,8.9582,9.015,1247892.0
2022-11-23 11:00:00,11.11,11.11,11.06,11.08,539963.0,9.015,9.015,8.9745,8.9907,539963.0
2022-11-23 11:30:00,11.08,11.08,11.01,11.02,410009.0,8.9907,8.9907,8.9339,8.942,410009.0
2022-11-23 12:00:00,11.02,11.02,10.99,11.0,245450.0,8.942,8.942,8.9177,8.9258,245450.0
2022-11-23 12:30:00,11.0,11.01,10.97,10.98,236472.0,8.9258,8.9339,8.9014,8.9095,236472.0
2022-11-23 13:00:00,10.97,10.99,10.96,10.99,208079.0,8.9014,8.9177,8.8933,8.9177,208079.0
2022-11-23 13:30:00,10.99,11.0,10.98,11.0,231527.0,8.9177,8.9258,8.9095,8.9258,231527.0
2022-11-23 14:00:00,11.0,11.03,10.97,11.01,427099.0,8.9258,8.9501,8.9014,8.9339,427099.0
2022-11-23 14:30:00,11.01,11.03,10.98,11.02,609244.0,8.9339,8.9501,8.9095,8.942,609244.0
2022-11-23 15:00:00,11.02,11.04,11.01,11.04,568211.0,8.942,8.9582,8.9339,8.9582,568211.0
2022-11-23 15:30:00,11.04,11.05,11.02,11.03,1190554.0,8.9582,8.9663,8.942,8.9501,1190554.0
2022-11-25 09:30:00,11.33,11.34,11.3,11.33,903843.0,9.1935,9.2017,9.1692,9.1935,903843.0
2022-11-25 10:00:00,11.33,11.34,11.3,11.31,436728.0,9.1935,9.2017,9.1692,9.1773,436728.0
2022-11-25 10:30:00,11.31,11.33,11.29,11.31,763954.0,9.1773,9.1935,9.1611,9.1773,763954.0
2022-11-25 11:00:00,11.31,11.32,11.28,11.29,611653.0,9.1773,9.1854,9.153,9.1611,611653.0
2022-11-25 11:30:00,11.29,11.34,11.28,11.33,1167151.0,9.1611,9.2017,9.153,9.1935,1167151.0
2022-11-25 12:00:00,11.33,11.33,11.3,11.32,572056.0,9.1935,9.1935,9.1692,9.1854,572056.0
2022-11-25 12:30:00,11.31,11.32,11.27,11.27,727480.0,9.1773,9.1854,9.1449,9.1449,727480.0
2022-11-28 09:30:00,11.34,11.34,11.25,11.26,1025844.0,9.2017,9.2017,9.1286,9.1367,1025844.0
2022-11-28 10:00:00,11.26,11.3,11.24,11.27,1058475.0,9.1367,9.1692,9.1205,9.1449,1058475.0
2022-11-28 10:30:00,11.27,11.29,11.23,11.25,1520345.0,9.1449,9.1611,9.1124,9.1286,1520345.0
2022-11-28 11:00:00,11.26,11.26,11.21,11.21,793310.0,9.1367,9.1367,9.0962,9.0962,793310.0
2022-11-28 11:30:00,11.21,11.22,11.2,11.21,368035.0,9.0962,9.1043,9.0881,9.0962,368035.0
2022-11-28 12:00:00,11.21,11.22,11.17,11.17,619883.0,9.0962,9.1043,9.0637,9.0637,619883.0
2022-11-28 12:30:00,11.18,11.19,11.16,11.16,332754.0,9.0718,9.0799,9.0556,9.0556,332754.0
2022-11-28 13:00:00,11.16,11.17,11.15,11.15,367752.0,9.0556,9.0637,9.0475,9.0475,367752.0
2022-11-28 13:30:00,11.16,11.16,11.13,11.14,684193.0,9.0556,9.0556,9.0313,9.0394,684193.0
2022-11-28 14:00:00,11.15,11.15,11.12,11.12,189476.0,9.0475,9.0475,9.0231,9.0231,189476.0
2022-11-28 14:30:00,11.13,11.14,11.11,11.12,269908.0,9.0313,9.0394,9.015,9.0231,269908.0
2022-11-28 15:00:00,11.12,11.13,11.1,11.12,326816.0,9.0231,9.0313,9.0069,9.0231,326816.0
2022-11-28 15:30:00,11.12,11.12,11.09,11.11,665767.0,9.0231,9.0231,8.9988,9.015,665767.0
2022-11-29 09:30:00,11.08,11.1,11.04,11.08,1150149.0,8.9907,9.0069,8.9582,8.9907,1150149.0
2022-11-29 10:00:00,11.08,11.13,11.08,11.13,595543.0,8.9907,9.0313,8.9907,9.0313,595543.0
2022-11-29 10:30:00,11.13,11.13,11.09,11.12,449897.0,9.0313,9.0313,8.9988,9.0231,449897.0
2022-11-29 11:00:00,11.12,11.12,11.06,11.09,509857.0,9.0231,9.0231,8.9745,8.9988,509857.0
2022-11-29 11:30:00,11.09,11.1,11.07,11.1,261083.0,8.9988,9.0069,8.9826,9.0069,261083.0
2022-11-29 12:00:00,11.09,11.1,11.07,11.07,333565.0,8.9988,9.0069,8.9826,8.9826,333565.0
2022-11-29 12:30:00,11.07,11.09,11.07,11.09,182815.0,8.9826,8.9988,8.9826,8.9988,182815.0
2022-11-29 13:00:00,11.09,11.1,11.07,11.08,161609.0,8.9988,9.0069,8.9826,8.9907,161609.0
2022-11-29 13:30:00,11.08,11.1,11.07,11.1,180746.0,8.9907,9.0069,8.9826,9.0069,180746.0
2022-11-29 14:00:00,11.1,11.11,11.08,11.08,231931.0,9.0069,9.015,8.9907,8.9907,231931.0
2022-11-29 14:30:00,11.08,11.1,11.07,11.1,437289.0,8.9907,9.0069,8.9826,9.0069,437289.0
2022-11-29 15:00:00,11.1,11.11,11.09,11.11,348530.0,9.0069,9.015,8.9988,9.015,348530.0
2022-11-29 15:30:00,11.11,11.12,11.09,11.12,908332.0,9.015,9.0231,8.9988,9.0231,908332.0
2022-11-30 09:30:00,11.13,11.16,11.1,11.15,936835.0,9.0313,9.0556,9.0069,9.0475,936835.0
2022-11-30 10:00:00,11.15,11.15,11.05,11.07,643215.0,9.0475,9.0475,8.9663,8.9826,643215.0
2022-11-30 10:30:00,11.07,11.08,11.02,11.04,694331.0,8.9826,8.9907,8.942,8.9582,694331.0
2022-11-30 11:00:00,11.04,11.06,11.02,11.04,627644.0,8.9582,8.9745,8.942,8.9582,627644.0
2022-11-30 11:30:00,11.05,11.05,11.02,11.03,264655.0,8.9663,8.9663,8.942,8.9501,264655.0
2022-11-30 12:00:00,11.03,11.03,10.98,10.99,509753.0,8.9501,8.9501,8.9095,8.9177,509753.0
2022-11-30 12:30:00,10.99,10.99,10.97,10.98,217934.0,8.9177,8.9177,8.9014,8.9095,217934.0
2022-11-30 13:00:00,10.98,11.01,10.96,11.0,656766.0,8.9095,8.9339,8.8933,8.9258,656766.0
2022-11-30 13:30:00,10.99,11.16,10.98,11.15,1263541.0,8.9177,9.0556,8.9095,9.0475,1263541.0
2022-11-30 14:00:00,11.15,11.23,11.14,11.21,708664.0,9.0475,9.1124,9.0394,9.0962,708664.0
2022-11-30 14:30:00,11.21,11.23,11.19,11.21,534896.0,9.0962,9.1124,9.0799,9.0962,534896.0
2022-11-30 15:00:00,11.21,11.24,11.21,11.24,397947.0,9.0962,9.1205,9.0962,9.1205,397947.0
2022-11-30 15:30:00,11.23,11.25,11.2,11.22,1209755.0,9.1124,9.1286,9.0881,9.1043,1209755.0
2022-12-01 09:30:00,11.33,11.43,11.31,11.41,805960.0,9.1935,9.2747,9.1773,9.2585,805960.0
2022-12-01 10:00:00,11.41,11.43,11.33,11.34,648235.0,9.2585,9.2747,9.1935,9.2017,648235.0
2022-12-01 10:30:00,11.33,11.34,11.29,11.33,708826.0,9.1935,9.2017,9.1611,9.1935,708826.0
2022-12-01 11:00:00,11.33,11.34,11.3,11.33,427694.0,9.1935,9.2017,9.1692,9.1935,427694.0
2022-12-01 11:30:00,11.33,11.34,11.31,11.32,491026.0,9.1935,9.2017,9.1773,9.1854,491026.0
2022-12-01 12:00:00,11.31,11.32,11.26,11.28,174171.0,9.1773,9.1854,9.1367,9.153,174171.0
2022-12-01 12:30:00,11.29,11.3,11.27,11.28,185170.0,9.1611,9.1692,9.1449,9.153,185170.0
2022-12-01 13:00:00,11.28,11.3,11.25,11.28,386746.0,9.153,9.1692,9.1286,9.153,386746.0
2022-12-01 13:30:00,11.28,11.3,11.27,11.28,545209.0,9.153,9.1692,9.1449,9.153,545209.0
2022-12-01 14:00:00,11.28,11.3,11.26,11.29,362825.0,9.153,9.1692,9.1367,9.1611,362825.0
2022-12-01 14:30:00,11.29,11.31,11.28,11.29,494991.0,9.1611,9.1773,9.153,9.1611,494991.0
2022-12-01 15:00:00,11.29,11.29,11.25,11.27,317644.0,9.1611,9.1611,9.1286,9.1449,317644.0
2022-12-01 15:30:00,11.27,11.28,11.25,11.27,1057718.0,9.1449,9.153,9.1286,9.1449,1057718.0
2022-12-02 09:30:00,11.31,11.32,11.2,11.23,1280690.0,9.1773,9.1854,9.0881,9.1124,1280690.0
2022-12-02 10:00:00,11.22,11.25,11.19,11.2,611413.0,9.1043,9.1286,9.0799,9.0881,611413.0
2022-12-02 10:30:00,11.2,11.24,11.19,11.21,414927.0,9.0881,9.1205,9.0799,9.0962,414927.0
2022-12-02 11:00:00,11.21,11.24,11.2,11.24,575013.0,9.0962,9.1205,9.0881,9.1205,575013.0
2022-12-02 11:30:00,11.24,11.26,11.22,11.25,330906.0,9.1205,9.1367,9.1043,9.1286,330906.0
2022-12-02 12:00:00,11.24,11.27,11.23,11.24,321816.0,9.1205,9.1449,9.1124,9.1205,321816.0
2022-12-02 12:30:00,11.25,11.25,11.22,11.22,166348.0,9.1286,9.1286,9.1043,9.1043,166348.0
2022-12-02 13:00:00,11.22,11.25,11.22,11.25,281793.0,9.1043,9.1286,9.1043,9.1286,281793.0
2022-12-02 13:30:00,11.24,11.25,11.23,11.24,141882.0,9.1205,9.1286,9.1124,9.1205,141882.0
2022-12-02 14:00:00,11.24,11.25,11.23,11.25,320888.0,9.1205,9.1286,9.1124,9.1286,320888.0
2022-12-02 14:30:00,11.25,11.27,11.24,11.27,508562.0,9.1286,9.1449,9.1205,9.1449,508562.0
2022-12-02 15:00:00,11.27,11.28,11.26,11.28,375140.0,9.1449,9.153,9.1367,9.153,375140.0
2022-12-02 15:30:00,11.28,11.28,11.25,11.25,764480.0,9.153,9.153,9.1286,9.1286,764480.0
2022-12-05 09:30:00,11.22,11.24,11.17,11.22,978511.0,9.1043,9.1205,9.0637,9.1043,978511.0
2022-12-05 10:00:00,11.22,11.22,11.16,11.18,1119444.0,9.1043,9.1043,9.0556,9.0718,1119444.0
2022-12-05 10:30:00,11.18,11.22,11.15,11.2,937935.0,9.0718,9.1043,9.0475,9.0881,937935.0
2022-12-05 11:00:00,11.2,11.21,11.16,11.17,581518.0,9.0881,9.0962,9.0556,9.0637,581518.0
2022-12-05 11:30:00,11.17,11.17,11.1,11.11,420776.0,9.0637,9.0637,9.0069,9.015,420776.0
2022-12-05 12:00:00,11.11,11.11,11.08,11.09,289025.0,9.015,9.015,8.9907,8.9988,289025.0
2022-12-05 12:30:00,11.08,11.09,11.05,11.07,391741.0,8.9907,8.9988,8.9663,8.9826,391741.0
2022-12-05 13:00:00,11.07,11.09,11.06,11.08,340543.0,8.9826,8.9988,8.9745,8.9907,340543.0
2022-12-05 13:30:00,11.08,11.09,11.06,11.08,546229.0,8.9907,8.9988,8.9745,8.9907,546229.0
2022-12-05 14:00:00,11.07,11.08,11.04,11.04,407063.0,8.9826,8.9907,8.9582,8.9582,407063.0
2022-12-05 14:30:00,11.04,11.07,11.03,11.07,438592.0,8.9582,8.9826,8.9501,8.9826,438592.0
2022-12-05 15:00:00,11.07,11.08,11.06,11.06,386800.0,8.9826,8.9907,8.9745,8.9745,386800.0
2022-12-05 15:30:00,11.07,11.08,11.05,11.07,1269642.0,8.9826,8.9907,8.9663,8.9826,1269642.0
2022-12-06 09:30:00,10.89,10.94,10.86,10.9,1059417.0,8.8365,8.8771,8.8122,8.8446,1059417.0
2022-12-06 10:00:00,10.91,10.92,10.85,10.86,736735.0,8.8527,8.8609,8.8041,8.8122,736735.0
2022-12-06 10:30:00,10.86,10.94,10.83,10.94,1206897.0,8.8122,8.8771,8.7878,8.8771,1206897.0
2022-12-06 11:00:00,10.94,11.04,10.93,11.0,941185.0,8.8771,8.9582,8.869,8.9258,941185.0
2022-12-06 11:30:00,11.01,11.01,10.91,10.92,911721.0,8.9339,8.9339,8.8527,8.8609,911721.0
2022-12-06 12:00:00,10.91,10.93,10.9,10.93,432711.0,8.8527,8.869,8.8446,8.869,432711.0
2022-12-06 12:30:00,10.93,10.93,10.88,10.88,266861.0,8.869,8.869,8.8284,8.8284,266861.0
2022-12-06 13:00:00,10.88,10.89,10.86,10.87,183168.0,8.8284,8.8365,8.8122,8.8203,183168.0
2022-12-06 13:30:00,10.86,10.88,10.85,10.86,343803.0,8.8122,8.8284,8.8041,8.8122,343803.0
2022-12-06 14:00:00,10.87,10.88,10.85,10.86,362918.0,8.8203,8.8284,8.8041,8.8122,362918.0
2022-12-06 14:30:00,10.85,10.88,10.85,10.86,407019.0,8.8041,8.8284,8.8041,8.8122,407019.0
2022-12-06 15:00:00,10.87,10.87,10.8,10.83,1697322.0,8.8203,8.8203,8.7635,8.7878,1697322.0
2022-12-06 15:30:00,10.83,10.87,10.82,10.86,2054243.0,8.7878,8.8203,8.7797,8.8122,2054243.0
2022-12-07 09:30:00,11.04,11.04,10.88,10.88,873685.0,8.9582,8.9582,8.8284,8.8284,873685.0
2022-12-07 10:00:00,10.88,10.9,10.83,10.88,1639879.0,8.8284,8.8446,8.7878,8.8284,1639879.0
2022-12-07 10:30:00,10.88,10.9,10.79,10.82,1105755.0,8.8284,8.8446,8.7554,8.7797,1105755.0
2022-12-07 11:00:00,10.82,10.83,10.73,10.76,890449.0,8.7797,8.7878,8.7067,8.731,890449.0
2022-12-07 11:30:00,10.76,10.76,10.69,10.71,818836.0,8.731,8.731,8.6742,8.6905,818836.0
2022-12-07 12:00:00,10.71,10.72,10.68,10.71,508405.0,8.6905,8.6986,8.6661,8.6905,508405.0
2022-12-07 12:30:00,10.71,10.73,10.69,10.71,456615.0,8.6905,8.7067,8.6742,8.6905,456615.0
2022-12-07 13:00:00,10.71,10.73,10.7,10.72,357645.0,8.6905,8.7067,8.6823,8.6986,357645.0
2022-12-07 13:30:00,10.72,10.73,10.69,10.69,254745.0,8.6986,8.7067,8.6742,8.6742,254745.0
2022-12-07 14:00:00,10.69,10.71,10.66,10.69,750080.0,8.6742,8.6905,8.6499,8.6742,750080.0
2022-12-07 14:30:00,10.7,10.7,10.67,10.7,584721.0,8.6823,8.6823,8.658,8.6823,584721.0
2022-12-07 15:00:00,10.7,10.71,10.67,10.69,568348.0,8.6823,8.6905,8.658,8.6742,568348.0
2022-12-07 15:30:00,10.69,10.71,10.68,10.7,1618943.0,8.6742,8.6905,8.6661,8.6823,1618943.0
2022-12-08 09:30:00,10.52,10.54,10.48,10.5,843076.0,8.5363,8.5525,8.5038,8.5201,843076.0
2022-12-08 10:00:00,10.51,10.58,10.51,10.55,718524.0,8.5282,8.585,8.5282,8.5606,718524.0
2022-12-08 10:30:00,10.56,10.57,10.53,10.55,878171.0,8.5687,8.5769,8.5444,8.5606,878171.0
2022-12-08 11:00:00,10.54,10.56,10.53,10.55,714581.0,8.5525,8.5687,8.5444,8.5606,714581.0
2022-12-08 11:30:00,10.54,10.55,10.5,10.51,319532.0,8.5525,8.5606,8.5201,8.5282,319532.0
2022-12-08 12:00:00,10.51,10.51,10.47,10.47,373421.0,8.5282,8.5282,8.4957,8.4957,373421.0
2022-12-08 12:30:00,10.47,10.52,10.47,10.52,394576.0,8.4957,8.5363,8.4957,8.5363,394576.0
2022-12-08 13:00:00,10.51,10.52,10.49,10.5,300281.0,8.5282,8.5363,8.5119,8.5201,300281.0
2022-12-08 13:30:00,10.5,10.52,10.5,10.52,339373.0,8.5201,8.5363,8.5201,8.5363,339373.0
2022-12-08 14:00:00,10.52,10.52,10.48,10.5,387792.0,8.5363,8.5363,8.5038,8.5201,387792.0
2022-12-08 14:30:00,10.49,10.5,10.48,10.49,487794.0,8.5119,8.5201,8.5038,8.5119,487794.0
2022-12-08 15:00:00,10.49,10.51,10.47,10.5,579501.0,8.5119,8.5282,8.4957,8.5201,579501.0
2022-12-08 15:30:00,10.51,10.51,10.47,10.49,1315573.0,8.5282,8.5282,8.4957,8.5119,1315573.0
2022-12-09 09:30:00,10.58,10.63,10.57,10.61,783226.0,8.585,8.6255,8.5769,8.6093,783226.0
2022-12-09 10:00:00,10.62,10.67,10.6,10.67,761407.0,8.6174,8.658,8.6012,8.658,761407.0
2022-12-09 10:30:00,10.67,10.71,10.65,10.7,803080.0,8.658,8.6905,8.6418,8.6823,803080.0
2022-12-09 11:00:00,10.7,10.71,10.66,10.68,832142.0,8.6823,8.6905,8.6499,8.6661,832142.0
2022-12-09 11:30:00,10.68,10.71,10.68,10.68,781105.0,8.6661,8.6905,8.6661,8.6661,781105.0
2022-12-09 12:00:00,10.68,10.69,10.67,10.68,216957.0,8.6661,8.6742,8.658,8.6661,216957.0
2022-12-09 12:30:00,10.68,10.68,10.65,10.66,173763.0,8.6661,8.6661,8.6418,8.6499,173763.0
2022-12-09 13:00:00,10.66,10.66,10.62,10.63,324169.0,8.6499,8.6499,8.6174,8.6255,324169.0
2022-12-09 13:30:00,10.63,10.64,10.6,10.61,327195.0,8.6255,8.6337,8.6012,8.6093,327195.0
2022-12-09 14:00:00,10.61,10.64,10.6,10.64,474515.0,8.6093,8.6337,8.6012,8.6337,474515.0
2022-12-09 14:30:00,10.63,10.64,10.63,10.63,288065.0,8.6255,8.6337,8.6255,8.6255,288065.0
2022-12-09 15:00:00,10.63,10.64,10.62,10.63,356046.0,8.6255,8.6337,8.6174,8.6255,356046.0
2022-12-09 15:30:00,10.62,10.64,10.58,10.58,1473264.0,8.6174,8.6337,8.585,8.585,1473264.0
2022-12-12 09:30:00,10.69,10.71,10.65,10.67,1328392.0,8.6742,8.6905,8.6418,8.658,1328392.0
2022-12-12 10:00:00,10.68,10.71,10.67,10.69,1207492.0,8.6661,8.6905,8.658,8.6742,1207492.0
2022-12-12 10:30:00,10.69,10.7,10.67,10.68,640821.0,8.6742,8.6823,8.658,8.6661,640821.0
2022-12-12 11:00:00,10.68,10.7,10.67,10.7,576477.0,8.6661,8.6823,8.658,8.6823,576477.0
2022-12-12 11:30:00,10.7,10.7,10.66,10.68,677951.0,8.6823,8.6823,8.6499,8.6661,677951.0
2022-12-12 12:00:00,10.68,10.68,10.65,10.65,232707.0,8.6661,8.6661,8.6418,8.6418,232707.0
2022-12-12 12:30:00,10.65,10.66,10.64,10.65,248010.0,8.6418,8.6499,8.6337,8.6418,248010.0
2022-12-12 13:00:00,10.65,10.66,10.64,10.66,337492.0,8.6418,8.6499,8.6337,8.6499,337492.0
2022-12-12 13:30:00,10.66,10.67,10.64,10.65,311490.0,8.6499,8.658,8.6337,8.6418,311490.0
2022-12-12 14:00:00,10.64,10.66,10.63,10.65,295149.0,8.6337,8.6499,8.6255,8.6418,295149.0
2022-12-12 14:30:00,10.65,10.67,10.64,10.67,354515.0,8.6418,8.658,8.6337,8.658,354515.0
2022-12-12 15:00:00,10.67,10.69,10.66,10.69,491366.0,8.658,8.6742,8.6499,8.6742,491366.0
2022-12-12 15:30:00,10.69,10.71,10.68,10.71,938337.0,8.6742,8.6905,8.6661,8.6905,938337.0
2022-12-13 09:30:00,10.84,10.86,10.82,10.83,1420305.0,8.7959,8.8122,8.7797,8.7878,1420305.0
2022-12-13 10:00:00,10.83,10.83,10.74,10.75,1451886.0,8.7878,8.7878,8.7148,8.7229,1451886.0
2022-12-13 10:30:00,10.74,10.76,10.69,10.7,975946.0,8.7148,8.731,8.6742,8.6823,975946.0
2022-12-13 11:00:00,10.69,10.71,10.67,10.7,801114.0,8.6742,8.6905,8.658,8.6823,801114.0
2022-12-13 11:30:00,10.7,10.72,10.65,10.66,574193.0,8.6823,8.6986,8.6418,8.6499,574193.0
2022-12-13 12:00:00,10.66,10.68,10.59,10.6,655754.0,8.6499,8.6661,8.5931,8.6012,655754.0
2022-12-13 12:30:00,10.6,10.61,10.57,10.6,846460.0,8.6012,8.6093,8.5769,8.6012,846460.0
2022-12-13 13:00:00,10.61,10.64,10.59,10.63,995416.0,8.6093,8.6337,8.5931,8.6255,995416.0
2022-12-13 13:30:00,10.63,10.64,10.6,10.62,520688.0,8.6255,8.6337,8.6012,8.6174,520688.0
2022-12-13 14:00:00,10.62,10.64,10.59,10.61,399880.0,8.6174,8.6337,8.5931,8.6093,399880.0
2022-12-13 14:30:00,10.61,10.62,10.58,10.59,413079.0,8.6093,8.6174,8.585,8.5931,413079.0
2022-12-13 15:00:00,10.59,10.6,10.57,10.59,706315.0,8.5931,8.6012,8.5769,8.5931,706315.0
2022-12-13 15:30:00,10.6,10.61,10.55,10.57,2867422.0,8.6012,8.6093,8.5606,8.5769,2867422.0
2022-12-14 09:30:00,10.71,10.74,10.69,10.71,1190044.0,8.6905,8.7148,8.6742,8.6905,1190044.0
2022-12-14 10:00:00,10.71,10.78,10.7,10.78,642804.0,8.6905,8.7473,8.6823,8.7473,642804.0
2022-12-14 10:30:00,10.78,10.78,10.73,10.73,875215.0,8.7473,8.7473,8.7067,8.7067,875215.0
2022-12-14 11:00:00,10.73,10.74,10.71,10.72,744724.0,8.7067,8.7148,8.6905,8.6986,744724.0
2022-12-14 11:30:00,10.72,10.74,10.67,10.68,960724.0,8.6986,8.7148,8.658,8.6661,960724.0
2022-12-14 12:00:00,10.69,10.71,10.65,10.65,933995.0,8.6742,8.6905,8.6418,8.6418,933995.0
2022-12-14 12:30:00,10.66,10.71,10.63,10.7,1719664.0,8.6499,8.6905,8.6255,8.6823,1719664.0
2022-12-14 13:00:00,10.7,10.72,10.69,10.71,382346.0,8.6823,8.6986,8.6742,8.6905,382346.0
2022-12-14 13:30:00,10.7,10.76,10.7,10.75,550813.0,8.6823,8.731,8.6823,8.7229,550813.0
2022-12-14 14:00:00,10.74,10.74,10.62,10.65,1129744.0,8.7148,8.7148,8.6174,8.6418,1129744.0
2022-12-14 14:30:00,10.66,10.67,10.58,10.65,1125043.0,8.6499,8.658,8.585,8.6418,1125043.0
2022-12-14 15:00:00,10.65,10.74,10.64,10.65,1102844.0,8.6418,8.7148,8.6337,8.6418,1102844.0
2022-12-14 15:30:00,10.65,10.67,10.61,10.66,1797294.0,8.6418,8.658,8.6093,8.6499,1797294.0
2022-12-15 09:30:00,10.61,10.66,10.58,10.58,1245122.0,8.6093,8.6499,8.585,8.585,1245122.0
2022-12-15 10:00:00,10.59,10.59,10.51,10.51,1027979.0,8.5931,8.5931,8.5282,8.5282,1027979.0
2022-12-15 10:30:00,10.52,10.55,10.5,10.53,919871.0,8.5363,8.5606,8.5201,8.5444,919871.0
2022-12-15 11:00:00,10.54,10.54,10.48,10.49,1334213.0,8.5525,8.5525,8.5038,8.5119,1334213.0
2022-12-15 11:30:00,10.48,10.52,10.47,10.49,941544.0,8.5038,8.5363,8.4957,8.5119,941544.0
2022-12-15 12:00:00,10.5,10.51,10.47,10.49,602513.0,8.5201,8.5282,8.4957,8.5119,602513.0
2022-12-15 12:30:00,10.49,10.52,10.48,10.5,607467.0,8.5119,8.5363,8.5038,8.5201,607467.0
2022-12-15 13:00:00,10.5,10.51,10.48,10.5,525315.0,8.5201,8.5282,8.5038,8.5201,525315.0
2022-12-15 13:30:00,10.5,10.53,10.49,10.53,400172.0,8.5201,8.5444,8.5119,8.5444,400172.0
2022-12-15 14:00:00,10.53,10.54,10.5,10.52,657033.0,8.5444,8.5525,8.5201,8.5363,657033.0
2022-12-15 14:30:00,10.52,10.54,10.51,10.54,637758.0,8.5363,8.5525,8.5282,8.5525,637758.0
2022-12-15 15:00:00,10.54,10.56,10.51,10.52,852230.0,8.5525,8.5687,8.5282,8.5363,852230.0
2022-12-15 15:30:00,10.52,10.53,10.47,10.47,1568131.0,8.5363,8.5444,8.4957,8.4957,1568131.0
2022-12-16 09:30:00,10.26,10.29,10.23,10.25,1332117.0,8.3253,8.3497,8.301,8.3172,1332117.0
2022-12-16 10:00:00,10.25,10.25,10.13,10.14,961836.0,8.3172,8.3172,8.2198,8.2279,961836.0
2022-12-16 10:30:00,10.14,10.16,10.13,10.14,613308.0,8.2279,8.2442,8.2198,8.2279,613308.0
2022-12-16 11:00:00,10.15,10.18,10.13,10.15,491441.0,8.2361,8.2604,8.2198,8.2361,491441.0
2022-12-16 11:30:00,10.15,10.18,10.13,10.14,985261.0,8.2361,8.2604,8.2198,8.2279,985261.0
2022-12-16 12:00:00,10.15,10.16,10.13,10.15,275883.0,8.2361,8.2442,8.2198,8.2361,275883.0
2022-12-16 12:30:00,10.15,10.16,10.13,10.14,221721.0,8.2361,8.2442,8.2198,8.2279,221721.0
2022-12-16 13:00:00,10.14,10.16,10.14,10.16,288419.0,8.2279,8.2442,8.2279,8.2442,288419.0
2022-12-16 13:30:00,10.16,10.18,10.15,10.18,279561.0,8.2442,8.2604,8.2361,8.2604,279561.0
2022-12-16 14:00:00,10.18,10.2,10.16,10.18,533831.0,8.2604,8.2766,8.2442,8.2604,533831.0
2022-12-16 14:30:00,10.18,10.2,10.16,10.19,605850.0,8.2604,8.2766,8.2442,8.2685,605850.0
2022-12-16 15:00:00,10.2,10.23,10.19,10.21,1249084.0,8.2766,8.301,8.2685,8.2847,1249084.0
2022-12-16 15:30:00,10.21,10.23,10.17,10.19,2256811.0,8.2847,8.301,8.2523,8.2685,2256811.0
2022-12-19 09:30:00,10.34,10.34,10.29,10.29,1037652.0,8.3902,8.3902,8.3497,8.3497,1037652.0
2022-12-19 10:00:00,10.3,10.32,10.29,10.32,367499.0,8.3578,8.374,8.3497,8.374,367499.0
2022-12-19 10:30:00,10.32,10.32,10.21,10.22,960989.0,8.374,8.374,8.2847,8.2929,960989.0
2022-12-19 11:00:00,10.22,10.27,10.2,10.26,1487667.0,8.2929,8.3334,8.2766,8.3253,1487667.0
2022-12-19 11:30:00,10.26,10.26,10.21,10.22,680450.0,8.3253,8.3253,8.2847,8.2929,680450.0
2022-12-19 12:00:00,10.22,10.26,10.22,10.25,387392.0,8.2929,8.3253,8.2929,8.3172,387392.0
2022-12-19 12:30:00,10.25,10.26,10.23,10.25,636239.0,8.3172,8.3253,8.301,8.3172,636239.0
2022-12-19 13:00:00,10.25,10.26,10.21,10.23,511247.0,8.3172,8.3253,8.2847,8.301,511247.0
2022-12-19 13:30:00,10.23,10.24,10.2,10.21,491361.0,8.301,8.3091,8.2766,8.2847,491361.0
2022-12-19 14:00:00,10.2,10.21,10.18,10.19,792156.0,8.2766,8.2847,8.2604,8.2685,792156.0
2022-12-19 14:30:00,10.19,10.2,10.17,10.19,528838.0,8.2685,8.2766,8.2523,8.2685,528838.0
2022-12-19 15:00:00,10.18,10.19,10.16,10.18,711630.0,8.2604,8.2685,8.2442,8.2604,711630.0
2022-12-19 15:30:00,10.18,10.2,10.16,10.19,1418697.0,8.2604,8.2766,8.2442,8.2685,1418697.0
2022-12-20 09:30:00,10.21,10.23,10.15,10.18,884398.0,8.2847,8.301,8.2361,8.2604,884398.0
2022-12-20 10:00:00,10.18,10.23,10.17,10.21,740340.0,8.2604,8.301,8.2523,8.2847,740340.0
2022-12-20 10:30:00,10.21,10.23,10.19,10.2,881275.0,8.2847,8.301,8.2685,8.2766,881275.0
2022-12-20 11:00:00,10.2,10.21,10.15,10.15,841239.0,8.2766,8.2847,8.2361,8.2361,841239.0
2022-12-20 11:30:00,10.15,10.16,10.11,10.12,685422.0,8.2361,8.2442,8.2036,8.2117,685422.0
2022-12-20 12:00:00,10.12,10.13,10.11,10.11,364139.0,8.2117,8.2198,8.2036,8.2036,364139.0
2022-12-20 12:30:00,10.11,10.12,10.08,10.12,763708.0,8.2036,8.2117,8.1793,8.2117,763708.0
2022-12-20 13:00:00,10.12,10.14,10.11,10.13,390421.0,8.2117,8.2279,8.2036,8.2198,390421.0
2022-12-20 13:30:00,10.13,10.14,10.11,10.12,186964.0,8.2198,8.2279,8.2036,8.2117,186964.0
2022-12-20 14:00:00,10.12,10.13,10.1,10.12,417172.0,8.2117,8.2198,8.1955,8.2117,417172.0
2022-12-20 14:30:00,10.13,10.13,10.1,10.11,456877.0,8.2198,8.2198,8.1955,8.2036,456877.0
2022-12-20 15:00:00,10.12,10.13,10.1,10.13,609223.0,8.2117,8.2198,8.1955,8.2198,609223.0
2022-12-20 15:30:00,10.13,10.14,10.1,10.11,1493386.0,8.2198,8.2279,8.1955,8.2036,1493386.0
2022-12-21 09:30:00,10.19,10.21,10.17,10.18,680401.0,8.2685,8.2847,8.2523,8.2604,680401.0
2022-12-21 10:00:00,10.18,10.22,10.17,10.21,706834.0,8.2604,8.2929,8.2523,8.2847,706834.0
2022-12-21 10:30:00,10.21,10.26,10.2,10.22,834423.0,8.2847,8.3253,8.2766,8.2929,834423.0
2022-12-21 11:00:00,10.22,10.23,10.17,10.17,631872.0,8.2929,8.301,8.2523,8.2523,631872.0
2022-12-21 11:30:00,10.17,10.2,10.14,10.17,1098136.0,8.2523,8.2766,8.2279,8.2523,1098136.0
2022-12-21 12:00:00,10.17,10.19,10.16,10.19,300387.0,8.2523,8.2685,8.2442,8.2685,300387.0
2022-12-21 12:30:00,10.19,10.19,10.15,10.16,314300.0,8.2685,8.2685,8.2361,8.2442,314300.0
2022-12-21 13:00:00,10.16,10.17,10.14,10.14,277006.0,8.2442,8.2523,8.2279,8.2279,277006.0
2022-12-21 13:30:00,10.15,10.16,10.14,10.16,187606.0,8.2361,8.2442,8.2279,8.2442,187606.0
2022-12-21 14:00:00,10.15,10.18,10.15,10.15,482674.0,8.2361,8.2604,8.2361,8.2361,482674.0
2022-12-21 14:30:00,10.15,10.18,10.15,10.17,521032.0,8.2361,8.2604,8.2361,8.2523,521032.0
2022-12-21 15:00:00,10.17,10.18,10.16,10.17,543242.0,8.2523,8.2604,8.2442,8.2523,543242.0
2022-12-21 15:30:00,10.17,10.18,10.15,10.17,1057711.0,8.2523,8.2604,8.2361,8.2523,1057711.0
2022-12-22 09:30:00,10.09,10.11,10.04,10.07,814239.0,8.1874,8.2036,8.1468,8.1711,814239.0
2022-12-22 10:00:00,10.06,10.08,10.03,10.06,618301.0,8.163,8.1793,8.1387,8.163,618301.0
2022-12-22 10:30:00,10.06,10.08,10.06,10.07,530714.0,8.163,8.1793,8.163,8.1711,530714.0
2022-12-22 11:00:00,10.07,10.07,10.05,10.05,437370.0,8.1711,8.1711,8.1549,8.1549,437370.0
2022-12-22 11:30:00,10.05,10.06,10.03,10.04,416066.0,8.1549,8.163,8.1387,8.1468,416066.0
2022-12-22 12:00:00,10.04,10.04,10.0,10.01,367445.0,8.1468,8.1468,8.1143,8.1225,367445.0
2022-12-22 12:30:00,10.01,10.01,9.98,9.98,384594.0,8.1225,8.1225,8.0981,8.0981,384594.0
2022-12-22 13:00:00,9.98,9.99,9.95,9.95,374772.0,8.0981,8.1062,8.0738,8.0738,374772.0
2022-12-22 13:30:00,9.95,9.98,9.94,9.96,453602.0,8.0738,8.0981,8.0657,8.0819,453602.0
2022-12-22 14:00:00,9.96,10.01,9.96,10.01,520358.0,8.0819,8.1225,8.0819,8.1225,520358.0
2022-12-22 14:30:00,10.01,10.03,9.99,10.03,470618.0,8.1225,8.1387,8.1062,8.1387,470618.0
2022-12-22 15:00:00,10.03,10.07,10.02,10.07,597634.0,8.1387,8.1711,8.1306,8.1711,597634.0
2022-12-22 15:30:00,10.07,10.09,10.04,10.09,1209272.0,8.1711,8.1874,8.1468,8.1874,1209272.0
2022-12-23 09:30:00,10.08,10.14,10.02,10.05,598497.0,8.1793,8.2279,8.1306,8.1549,598497.0
2022-12-23 10:00:00,10.05,10.08,10.02,10.08,453429.0,8.1549,8.1793,8.1306,8.1793,453429.0
2022-12-23 10:30:00,10.08,10.11,10.07,10.08,551538.0,8.1793,8.2036,8.1711,8.1793,551538.0
2022-12-23 11:00:00,10.08,10.09,10.06,10.07,399860.0,8.1793,8.1874,8.163,8.1711,399860.0
2022-12-23 11:30:00,10.08,10.09,10.06,10.07,345025.0,8.1793,8.1874,8.163,8.1711,345025.0
2022-12-23 12:00:00,10.08,10.09,10.06,10.09,386345.0,8.1793,8.1874,8.163,8.1874,386345.0
2022-12-23 12:30:00,10.08,10.11,10.08,10.1,372761.0,8.1793,8.2036,8.1793,8.1955,372761.0
2022-12-23 13:00:00,10.1,10.1,10.08,10.09,187614.0,8.1955,8.1955,8.1793,8.1874,187614.0
2022-12-23 13:30:00,10.09,10.1,10.06,10.08,387586.0,8.1874,8.1955,8.163,8.1793,387586.0
2022-12-23 14:00:00,10.08,10.1,10.07,10.1,228805.0,8.1793,8.1955,8.1711,8.1955,228805.0
2022-12-23 14:30:00,10.1,10.12,10.09,10.12,387841.0,8.1955,8.2117,8.1874,8.2117,387841.0
2022-12-23 15:00:00,10.12,10.13,10.1,10.1,577158.0,8.2117,8.2198,8.1955,8.1955,577158.0
2022-12-23 15:30:00,10.11,10.12,10.08,10.12,782396.0,8.2036,8.2117,8.1793,8.2117,782396.0
2022-12-27 09:30:00,10.15,10.15,10.03,10.05,695535.0,8.2361,8.2361,8.1387,8.1549,695535.0
2022-12-27 10:00:00,10.06,10.1,10.04,10.08,471616.0,8.163,8.1955,8.1468,8.1793,471616.0
2022-12-27 10:30:00,10.07,10.09,10.05,10.07,559921.0,8.1711,8.1874,8.1549,8.1711,559921.0
2022-12-27 11:00:00,10.07,10.07,10.04,10.05,535049.0,8.1711,8.1711,8.1468,8.1549,535049.0
2022-12-27 11:30:00,10.04,10.07,10.04,10.04,352263.0,8.1468,8.1711,8.1468,8.1468,352263.0
2022-12-27 12:00:00,10.04,10.05,9.98,10.02,1235077.0,8.1468,8.1549,8.0981,8.1306,1235077.0
2022-12-27 12:30:00,10.03,10.04,10.01,10.03,1254994.0,8.1387,8.1468,8.1225,8.1387,1254994.0
2022-12-27 13:00:00,10.03,10.05,10.02,10.04,684509.0,8.1387,8.1549,8.1306,8.1468,684509.0
2022-12-27 13:30:00,10.04,10.04,10.02,10.04,617532.0,8.1468,8.1468,8.1306,8.1468,617532.0
2022-12-27 14:00:00,10.03,10.08,10.03,10.08,598759.0,8.1387,8.1793,8.1387,8.1793,598759.0
2022-12-27 14:30:00,10.08,10.1,10.06,10.1,377802.0,8.1793,8.1955,8.163,8.1955,377802.0
2022-12-27 15:00:00,10.1,10.13,10.09,10.13,568182.0,8.1955,8.2198,8.1874,8.2198,568182.0
2022-12-27 15:30:00,10.13,10.13,10.11,10.12,1170784.0,8.2198,8.2198,8.2036,8.2117,1170784.0
2022-12-28 09:30:00,10.23,10.28,10.21,10.21,1216156.0,8.301,8.3415,8.2847,8.2847,1216156.0
2022-12-28 10:00:00,10.21,10.24,10.17,10.17,881062.0,8.2847,8.3091,8.2523,8.2523,881062.0
2022-12-28 10:30:00,10.18,10.19,10.13,10.13,599920.0,8.2604,8.2685,8.2198,8.2198,599920.0
2022-12-28 11:00:00,10.13,10.15,10.11,10.13,1116867.0,8.2198,8.2361,8.2036,8.2198,1116867.0
2022-12-28 11:30:00,10.13,10.14,10.1,10.1,697795.0,8.2198,8.2279,8.1955,8.1955,697795.0
2022-12-28 12:00:00,10.1,10.11,10.08,10.09,392057.0,8.1955,8.2036,8.1793,8.1874,392057.0
2022-12-28 12:30:00,10.09,10.13,10.09,10.13,521036.0,8.1874,8.2198,8.1874,8.2198,521036.0
2022-12-28 13:00:00,10.13,10.15,10.12,10.13,427649.0,8.2198,8.2361,8.2117,8.2198,427649.0
2022-12-28 13:30:00,10.13,10.13,10.08,10.09,535203.0,8.2198,8.2198,8.1793,8.1874,535203.0
2022-12-28 14:00:00,10.09,10.1,10.07,10.09,584376.0,8.1874,8.1955,8.1711,8.1874,584376.0
2022-12-28 14:30:00,10.09,10.12,10.09,10.1,733112.0,8.1874,8.2117,8.1874,8.1955,733112.0
2022-12-28 15:00:00,10.1,10.1,10.06,10.08,771526.0,8.1955,8.1955,8.163,8.1793,771526.0
2022-12-28 15:30:00,10.07,10.08,10.05,10.05,1380793.0,8.1711,8.1793,8.1549,8.1549,1380793.0
2022-12-29 09:30:00,10.18,10.23,10.16,10.21,1084136.0,8.2604,8.301,8.2442,8.2847,1084136.0
2022-12-29 10:00:00,10.22,10.25,10.2,10.21,619075.0,8.2929,8.3172,8.2766,8.2847,619075.0
2022-12-29 10:30:00,10.21,10.23,10.19,10.22,656460.0,8.2847,8.301,8.2685,8.2929,656460.0
2022-12-29 11:00:00,10.22,10.25,10.21,10.23,778368.0,8.2929,8.3172,8.2847,8.301,778368.0
2022-12-29 11:30:00,10.23,10.27,10.22,10.25,1010262.0,8.301,8.3334,8.2929,8.3172,1010262.0
2022-12-29 12:00:00,10.25,10.25,10.22,10.22,279471.0,8.3172,8.3172,8.2929,8.2929,279471.0
2022-12-29 12:30:00,10.23,10.23,10.21,10.21,336940.0,8.301,8.301,8.2847,8.2847,336940.0
2022-12-29 13:00:00,10.21,10.22,10.2,10.2,228706.0,8.2847,8.2929,8.2766,8.2766,228706.0
2022-12-29 13:30:00,10.21,10.21,10.19,10.21,315255.0,8.2847,8.2847,8.2685,8.2847,315255.0
2022-12-29 14:00:00,10.21,10.22,10.19,10.2,334575.0,8.2847,8.2929,8.2685,8.2766,334575.0
2022-12-29 14:30:00,10.2,10.2,10.19,10.2,205140.0,8.2766,8.2766,8.2685,8.2766,205140.0
2022-12-29 15:00:00,10.2,10.21,10.18,10.21,456441.0,8.2766,8.2847,8.2604,8.2847,456441.0
2022-12-29 15:30:00,10.2,10.22,10.19,10.2,745696.0,8.2766,8.2929,8.2685,8.2766,745696.0
2022-12-30 09:30:00,10.16,10.21,10.11,10.13,751228.0,8.2442,8.2847,8.2036,8.2198,751228.0
2022-12-30 10:00:00,10.13,10.13,10.08,10.08,408572.0,8.2198,8.2198,8.1793,8.1793,408572.0
2022-12-30 10:30:00,10.09,10.1,10.06,10.07,520056.0,8.1874,8.1955,8.163,8.1711,520056.0
2022-12-30 11:00:00,10.07,10.08,10.06,10.07,465386.0,8.1711,8.1793,8.163,8.1711,465386.0
2022-12-30 11:30:00,10.07,10.08,10.06,10.08,254082.0,8.1711,8.1793,8.163,8.1793,254082.0
2022-12-30 12:00:00,10.08,10.08,10.06,10.08,288100.0,8.1793,8.1793,8.163,8.1793,288100.0
2022-12-30 12:30:00,10.07,10.09,10.07,10.08,180684.0,8.1711,8.1874,8.1711,8.1793,180684.0
2022-12-30 13:00:00,10.08,10.09,10.02,10.04,309338.0,8.1793,8.1874,8.1306,8.1468,309338.0
2022-12-30 13:30:00,10.04,10.05,10.03,10.04,354730.0,8.1468,8.1549,8.1387,8.1468,354730.0
2022-12-30 14:00:00,10.04,10.04,10.02,10.03,548869.0,8.1468,8.1468,8.1306,8.1387,548869.0
2022-12-30 14:30:00,10.03,10.05,10.03,10.04,332966.0,8.1387,8.1549,8.1387,8.1468,332966.0
2022-12-30 15:00:00,10.04,10.07,10.03,10.05,534483.0,8.1468,8.1711,8.1387,8.1549,534483.0
2022-12-30 15:30:00,10.05,10.12,10.05,10.11,1202143.0,8.1549,8.2117,8.1549,8.2036,1202143.0
2023-01-03 09:30:00,10.3,10.37,10.28,10.3,906846.0,8.3578,8.4146,8.3415,8.3578,906846.0
2023-01-03 10:00:00,10.3,10.31,10.26,10.29,470848.0,8.3578,8.3659,8.3253,8.3497,470848.0
2023-01-03 10:30:00,10.29,10.33,10.27,10.32,406000.0,8.3497,8.3821,8.3334,8.374,406000.0
2023-01-03 11:00:00,10.33,10.34,10.26,10.27,945696.0,8.3821,8.3902,8.3253,8.3334,945696.0
2023-01-03 11:30:00,10.27,10.31,10.24,10.31,1811778.0,8.3334,8.3659,8.3091,8.3659,1811778.0
2023-01-03 12:00:00,10.3,10.33,10.3,10.31,386788.0,8.3578,8.3821,8.3578,8.3659,386788.0
2023-01-03 12:30:00,10.31,10.32,10.28,10.3,411456.0,8.3659,8.374,8.3415,8.3578,411456.0
2023-01-03 13:00:00,10.3,10.33,10.29,10.33,142842.0,8.3578,8.3821,8.3497,8.3821,142842.0
2023-01-03 13:30:00,10.33,10.34,10.31,10.34,147449.0,8.3821,8.3902,8.3659,8.3902,147449.0
2023-01-03 14:00:00,10.34,10.34,10.31,10.31,414071.0,8.3902,8.3902,8.3659,8.3659,414071.0
2023-01-03 14:30:00,10.31,10.38,10.3,10.37,1049485.0,8.3659,8.4227,8.3578,8.4146,1049485.0
2023-01-03 15:00:00,10.37,10.38,10.34,10.35,806489.0,8.4146,8.4227,8.3902,8.3983,806489.0
2023-01-03 15:30:00,10.36,10.37,10.35,10.35,974707.0,8.4065,8.4146,8.3983,8.3983,974707.0
2023-01-04 09:30:00,10.51,10.56,10.49,10.55,1001173.0,8.5282,8.5687,8.5119,8.5606,1001173.0
2023-01-04 10:00:00,10.55,10.56,10.47,10.52,887627.0,8.5606,8.5687,8.4957,8.5363,887627.0
2023-01-04 10:30:00,10.52,10.58,10.5,10.57,561560.0,8.5363,8.585,8.5201,8.5769,561560.0
2023-01-04 11:00:00,10.56,10.59,10.55,10.58,1033809.0,8.5687,8.5931,8.5606,8.585,1033809.0
2023-01-04 11:30:00,10.58,10.62,10.56,10.61,693450.0,8.585,8.6174,8.5687,8.6093,693450.0
2023-01-04 12:00:00,10.61,10.64,10.6,10.63,515468.0,8.6093,8.6337,8.6012,8.6255,515468.0
2023-01-04 12:30:00,10.63,10.63,10.58,10.58,421239.0,8.6255,8.6255,8.585,8.585,421239.0
2023-01-04 13:00:00,10.58,10.61,10.58,10.61,566718.0,8.585,8.6093,8.585,8.6093,566718.0
2023-01-04 13:30:00,10.61,10.62,10.58,10.59,599668.0,8.6093,8.6174,8.585,8.5931,599668.0
2023-01-04 14:00:00,10.59,10.61,10.54,10.54,829294.0,8.5931,8.6093,8.5525,8.5525,829294.0
2023-01-04 14:30:00,10.54,10.58,10.54,10.58,445318.0,8.5525,8.585,8.5525,8.585,445318.0
2023-01-04 15:00:00,10.58,10.59,10.56,10.57,409517.0,8.585,8.5931,8.5687,8.5769,409517.0
2023-01-04 15:30:00,10.57,10.6,10.54,10.59,1327852.0,8.5769,8.6012,8.5525,8.5931,1327852.0
2023-01-05 09:30:00,10.54,10.58,10.51,10.53,685026.0,8.5525,8.585,8.5282,8.5444,685026.0
2023-01-05 10:00:00,10.53,10.57,10.5,10.54,621865.0,8.5444,8.5769,8.5201,8.5525,621865.0
2023-01-05 10:30:00,10.54,10.56,10.53,10.54,480632.0,8.5525,8.5687,8.5444,8.5525,480632.0
2023-01-05 11:00:00,10.54,10.55,10.5,10.54,480658.0,8.5525,8.5606,8.5201,8.5525,480658.0
2023-01-05 11:30:00,10.54,10.59,10.53,10.58,465919.0,8.5525,8.5931,8.5444,8.585,465919.0
2023-01-05 12:00:00,10.58,10.61,10.57,10.58,271767.0,8.585,8.6093,8.5769,8.585,271767.0
2023-01-05 12:30:00,10.58,10.59,10.55,10.56,307724.0,8.585,8.5931,8.5606,8.5687,307724.0
2023-01-05 13:00:00,10.56,10.59,10.54,10.58,393346.0,8.5687,8.5931,8.5525,8.585,393346.0
2023-01-05 13:30:00,10.58,10.58,10.56,10.57,149905.0,8.585,8.585,8.5687,8.5769,149905.0
2023-01-05 14:00:00,10.57,10.59,10.56,10.59,287609.0,8.5769,8.5931,8.5687,8.5931,287609.0
2023-01-05 14:30:00,10.58,10.63,10.57,10.61,473071.0,8.585,8.6255,8.5769,8.6093,473071.0
2023-01-05 15:00:00,10.61,10.61,10.6,10.61,103965.0,8.6093,8.6093,8.6012,8.6093,103965.0
2023-01-05 15:30:00,10.61,10.62,10.58,10.59,678459.0,8.6093,8.6174,8.585,8.5931,678459.0
2023-01-06 09:30:00,10.58,10.65,10.57,10.6,622063.0,8.585,8.6418,8.5769,8.6012,622063.0
2023-01-06 10:00:00,10.6,10.69,10.6,10.68,732732.0,8.6012,8.6742,8.6012,8.6661,732732.0
2023-01-06 10:30:00,10.69,10.72,10.68,10.69,527533.0,8.6742,8.6986,8.6661,8.6742,527533.0
2023-01-06 11:00:00,10.69,10.69,10.66,10.68,421007.0,8.6742,8.6742,8.6499,8.6661,421007.0
2023-01-06 11:30:00,10.68,10.73,10.67,10.71,496920.0,8.6661,8.7067,8.658,8.6905,496920.0
2023-01-06 12:00:00,10.71,10.72,10.69,10.7,217153.0,8.6905,8.6986,8.6742,8.6823,217153.0
2023-01-06 12:30:00,10.71,10.73,10.7,10.72,386002.0,8.6905,8.7067,8.6823,8.6986,386002.0
2023-01-06 13:00:00,10.71,10.75,10.71,10.75,331849.0,8.6905,8.7229,8.6905,8.7229,331849.0
2023-01-06 13:30:00,10.75,10.77,10.74,10.77,279747.0,8.7229,8.7391,8.7148,8.7391,279747.0
2023-01-06 14:00:00,10.76,10.8,10.76,10.78,536479.0,8.731,8.7635,8.731,8.7473,536479.0
2023-01-06 14:30:00,10.78,10.79,10.77,10.79,280771.0,8.7473,8.7554,8.7391,8.7554,280771.0
2023-01-06 15:00:00,10.78,10.79,10.76,10.77,315072.0,8.7473,8.7554,8.731,8.7391,315072.0
2023-01-06 15:30:00,10.77,10.77,10.75,10.76,748719.0,8.7391,8.7391,8.7229,8.731,748719.0
2023-01-09 09:30:00,10.83,10.85,10.79,10.85,846245.0,8.7878,8.8041,8.7554,8.8041,846245.0
2023-01-09 10:00:00,10.85,10.87,10.82,10.87,474499.0,8.8041,8.8203,8.7797,8.8203,474499.0
2023-01-09 10:30:00,10.87,10.89,10.84,10.85,544100.0,8.8203,8.8365,8.7959,8.8041,544100.0
2023-01-09 11:00:00,10.86,10.86,10.83,10.83,315225.0,8.8122,8.8122,8.7878,8.7878,315225.0
2023-01-09 11:30:00,10.83,10.84,10.8,10.8,889503.0,8.7878,8.7959,8.7635,8.7635,889503.0
2023-01-09 12:00:00,10.8,10.82,10.8,10.8,692071.0,8.7635,8.7797,8.7635,8.7635,692071.0
2023-01-09 12:30:00,10.8,10.81,10.78,10.79,603641.0,8.7635,8.7716,8.7473,8.7554,603641.0
2023-01-09 13:00:00,10.79,10.79,10.76,10.76,805479.0,8.7554,8.7554,8.731,8.731,805479.0
2023-01-09 13:30:00,10.77,10.77,10.71,10.73,483082.0,8.7391,8.7391,8.6905,8.7067,483082.0
2023-01-09 14:00:00,10.72,10.77,10.72,10.76,857020.0,8.6986,8.7391,8.6986,8.731,857020.0
2023-01-09 14:30:00,10.75,10.79,10.75,10.78,662561.0,8.7229,8.7554,8.7229,8.7473,662561.0
2023-01-09 15:00:00,10.78,10.79,10.75,10.77,557503.0,8.7473,8.7554,8.7229,8.7391,557503.0
2023-01-09 15:30:00,10.77,10.77,10.72,10.74,1944439.0,8.7391,8.7391,8.6986,8.7148,1944439.0
2023-01-10 09:30:00,10.69,10.7,10.65,10.67,874429.0,8.6742,8.6823,8.6418,8.658,874429.0
2023-01-10 10:00:00,10.67,10.7,10.65,10.68,545188.0,8.658,8.6823,8.6418,8.6661,545188.0
2023-01-10 10:30:00,10.68,10.68,10.64,10.68,405106.0,8.6661,8.6661,8.6337,8.6661,405106.0
2023-01-10 11:00:00,10.68,10.68,10.64,10.64,557477.0,8.6661,8.6661,8.6337,8.6337,557477.0
2023-01-10 11:30:00,10.64,10.66,10.63,10.65,452434.0,8.6337,8.6499,8.6255,8.6418,452434.0
2023-01-10 12:00:00,10.65,10.69,10.63,10.63,655345.0,8.6418,8.6742,8.6255,8.6255,655345.0
2023-01-10 12:30:00,10.63,10.67,10.63,10.65,427290.0,8.6255,8.658,8.6255,8.6418,427290.0
2023-01-10 13:00:00,10.66,10.68,10.65,10.67,313436.0,8.6499,8.6661,8.6418,8.658,313436.0
2023-01-10 13:30:00,10.66,10.7,10.65,10.7,636933.0,8.6499,8.6823,8.6418,8.6823,636933.0
2023-01-10 14:00:00,10.7,10.71,10.66,10.7,1573860.0,8.6823,8.6905,8.6499,8.6823,1573860.0
2023-01-10 14:30:00,10.7,10.7,10.67,10.69,1760379.0,8.6823,8.6823,8.658,8.6742,1760379.0
2023-01-10 15:00:00,10.69,10.71,10.67,10.71,1407442.0,8.6742,8.6905,8.658,8.6905,1407442.0
2023-01-10 15:30:00,10.71,10.75,10.7,10.74,1801359.0,8.6905,8.7229,8.6823,8.7148,1801359.0
2023-01-11 09:30:00,10.75,10.75,10.71,10.74,466743.0,8.7229,8.7229,8.6905,8.7148,466743.0
2023-01-11 10:00:00,10.74,10.77,10.72,10.74,392094.0,8.7148,8.7391,8.6986,8.7148,392094.0
2023-01-11 10:30:00,10.74,10.75,10.68,10.69,421480.0,8.7148,8.7229,8.6661,8.6742,421480.0
2023-01-11 11:00:00,10.69,10.7,10.68,10.69,223396.0,8.6742,8.6823,8.6661,8.6742,223396.0
2023-01-11 11:30:00,10.69,10.69,10.6,10.68,1536005.0,8.6742,8.6742,8.6012,8.6661,1536005.0
2023-01-11 12:00:00,10.68,10.69,10.67,10.68,251494.0,8.6661,8.6742,8.658,8.6661,251494.0
2023-01-11 12:30:00,10.68,10.7,10.66,10.68,494171.0,8.6661,8.6823,8.6499,8.6661,494171.0
2023-01-11 13:00:00,10.68,10.69,10.65,10.68,462876.0,8.6661,8.6742,8.6418,8.6661,462876.0
2023-01-11 13:30:00,10.68,10.69,10.67,10.69,85419.0,8.6661,8.6742,8.658,8.6742,85419.0
2023-01-11 14:00:00,10.69,10.69,10.67,10.68,593991.0,8.6742,8.6742,8.658,8.6661,593991.0
2023-01-11 14:30:00,10.69,10.7,10.68,10.69,539421.0,8.6742,8.6823,8.6661,8.6742,539421.0
2023-01-11 15:00:00,10.68,10.71,10.67,10.71,1013631.0,8.6661,8.6905,8.658,8.6905,1013631.0
2023-01-11 15:30:00,10.7,10.71,10.66,10.67,2027182.0,8.6823,8.6905,8.6499,8.658,2027182.0
2023-01-12 09:30:00,11.15,11.21,11.1,11.12,2016617.0,9.0475,9.0962,9.0069,9.0231,2016617.0
2023-01-12 10:00:00,11.13,11.24,11.13,11.2,927665.0,9.0313,9.1205,9.0313,9.0881,927665.0
2023-01-12 10:30:00,11.19,11.24,11.16,11.17,928951.0,9.0799,9.1205,9.0556,9.0637,928951.0
2023-01-12 11:00:00,11.17,11.22,11.15,11.21,506885.0,9.0637,9.1043,9.0475,9.0962,506885.0
2023-01-12 11:30:00,11.21,11.25,11.21,11.25,757773.0,9.0962,9.1286,9.0962,9.1286,757773.0
2023-01-12 12:00:00,11.24,11.28,11.23,11.27,341087.0,9.1205,9.153,9.1124,9.1449,341087.0
2023-01-12 12:30:00,11.27,11.29,11.26,11.28,260496.0,9.1449,9.1611,9.1367,9.153,260496.0
2023-01-12 13:00:00,11.28,11.29,11.25,11.26,289534.0,9.153,9.1611,9.1286,9.1367,289534.0
2023-01-12 13:30:00,11.26,11.3,11.24,11.29,567988.0,9.1367,9.1692,9.1205,9.1611,567988.0
2023-01-12 14:00:00,11.29,11.3,11.28,11.29,528232.0,9.1611,9.1692,9.153,9.1611,528232.0
2023-01-12 14:30:00,11.28,11.3,11.28,11.29,373109.0,9.153,9.1692,9.153,9.1611,373109.0
2023-01-12 15:00:00,11.29,11.29,11.27,11.29,425646.0,9.1611,9.1611,9.1449,9.1611,425646.0
2023-01-12 15:30:00,11.29,11.3,11.26,11.29,1546430.0,9.1611,9.1692,9.1367,9.1611,1546430.0
2023-01-13 09:30:00,11.15,11.21,11.13,11.19,605722.0,9.0475,9.0962,9.0313,9.0799,605722.0
2023-01-13 10:00:00,11.19,11.23,11.16,11.21,653284.0,9.0799,9.1124,9.0556,9.0962,653284.0
2023-01-13 10:30:00,11.21,11.22,11.18,11.19,294064.0,9.0962,9.1043,9.0718,9.0799,294064.0
2023-01-13 11:00:00,11.19,11.19,11.14,11.18,909050.0,9.0799,9.0799,9.0394,9.0718,909050.0
2023-01-13 11:30:00,11.18,11.2,11.17,11.19,439305.0,9.0718,9.0881,9.0637,9.0799,439305.0
2023-01-13 12:00:00,11.19,11.23,11.18,11.22,296821.0,9.0799,9.1124,9.0718,9.1043,296821.0
2023-01-13 12:30:00,11.22,11.26,11.21,11.26,672294.0,9.1043,9.1367,9.0962,9.1367,672294.0
2023-01-13 13:00:00,11.26,11.26,11.23,11.24,323964.0,9.1367,9.1367,9.1124,9.1205,323964.0
2023-01-13 13:30:00,11.24,11.25,11.23,11.24,240239.0,9.1205,9.1286,9.1124,9.1205,240239.0
2023-01-13 14:00:00,11.24,11.24,11.22,11.23,207054.0,9.1205,9.1205,9.1043,9.1124,207054.0
2023-01-13 14:30:00,11.23,11.25,11.22,11.24,381436.0,9.1124,9.1286,9.1043,9.1205,381436.0
2023-01-13 15:00:00,11.24,11.25,11.23,11.25,210308.0,9.1205,9.1286,9.1124,9.1286,210308.0
2023-01-13 15:30:00,11.24,11.26,11.22,11.23,1086699.0,9.1205,9.1367,9.1043,9.1124,1086699.0
2023-01-17 09:30:00,11.4,11.43,11.39,11.42,1391410.0,9.2503,9.2747,9.2422,9.2666,1391410.0
2023-01-17 10:00:00,11.41,11.44,11.38,11.4,513865.0,9.2585,9.2828,9.2341,9.2503,513865.0
2023-01-17 10:30:00,11.4,11.4,11.34,11.36,673649.0,9.2503,9.2503,9.2017,9.2179,673649.0
2023-01-17 11:00:00,11.36,11.38,11.32,11.36,535967.0,9.2179,9.2341,9.1854,9.2179,535967.0
2023-01-17 11:30:00,11.36,11.36,11.28,11.34,927367.0,9.2179,9.2179,9.153,9.2017,927367.0
2023-01-17 12:00:00,11.34,11.36,11.33,11.36,540290.0,9.2017,9.2179,9.1935,9.2179,540290.0
2023-01-17 12:30:00,11.35,11.4,11.35,11.4,524696.0,9.2098,9.2503,9.2098,9.2503,524696.0
2023-01-17 13:00:00,11.4,11.44,11.39,11.44,799821.0,9.2503,9.2828,9.2422,9.2828,799821.0
2023-01-17 13:30:00,11.44,11.5,11.43,11.5,1249704.0,9.2828,9.3315,9.2747,9.3315,1249704.0
2023-01-17 14:00:00,11.5,11.5,11.46,11.49,745231.0,9.3315,9.3315,9.299,9.3234,745231.0
2023-01-17 14:30:00,11.49,11.51,11.47,11.48,1050098.0,9.3234,9.3396,9.3071,9.3153,1050098.0
2023-01-17 15:00:00,11.49,11.5,11.45,11.46,491143.0,9.3234,9.3315,9.2909,9.299,491143.0
2023-01-17 15:30:00,11.46,11.46,11.4,11.41,1318397.0,9.299,9.299,9.2503,9.2585,1318397.0
2023-01-18 09:30:00,11.38,11.39,11.33,11.36,814538.0,9.2341,9.2422,9.1935,9.2179,814538.0
2023-01-18 10:00:00,11.35,11.36,11.3,11.34,530059.0,9.2098,9.2179,9.1692,9.2017,530059.0
2023-01-18 10:30:00,11.35,11.35,11.29,11.31,587721.0,9.2098,9.2098,9.1611,9.1773,587721.0
2023-01-18 11:00:00,11.3,11.32,11.23,11.24,794200.0,9.1692,9.1854,9.1124,9.1205,794200.0
2023-01-18 11:30:00,11.23,11.24,11.19,11.21,421038.0,9.1124,9.1205,9.0799,9.0962,421038.0
2023-01-18 12:00:00,11.21,11.21,11.17,11.19,363565.0,9.0962,9.0962,9.0637,9.0799,363565.0
2023-01-18 12:30:00,11.19,11.21,11.18,11.21,329721.0,9.0799,9.0962,9.0718,9.0962,329721.0
2023-01-18 13:00:00,11.21,11.21,11.19,11.21,309154.0,9.0962,9.0962,9.0799,9.0962,309154.0
2023-01-18 13:30:00,11.21,11.22,11.19,11.21,397974.0,9.0962,9.1043,9.0799,9.0962,397974.0
2023-01-18 14:00:00,11.22,11.22,11.19,11.2,455626.0,9.1043,9.1043,9.0799,9.0881,455626.0
2023-01-18 14:30:00,11.2,11.2,11.18,11.19,223630.0,9.0881,9.0881,9.0718,9.0799,223630.0
2023-01-18 15:00:00,11.19,11.21,11.18,11.19,506381.0,9.0799,9.0962,9.0718,9.0799,506381.0
2023-01-18 15:30:00,11.19,11.19,11.16,11.17,958557.0,9.0799,9.0799,9.0556,9.0637,958557.0
2023-01-19 09:30:00,11.16,11.17,11.09,11.15,963580.0,9.0556,9.0637,8.9988,9.0475,963580.0
2023-01-19 10:00:00,11.15,11.18,11.12,11.16,482502.0,9.0475,9.0718,9.0231,9.0556,482502.0
2023-01-19 10:30:00,11.17,11.17,11.12,11.13,237756.0,9.0637,9.0637,9.0231,9.0313,237756.0
2023-01-19 11:00:00,11.13,11.18,11.13,11.18,603815.0,9.0313,9.0718,9.0313,9.0718,603815.0
2023-01-19 11:30:00,11.18,11.18,11.12,11.15,685268.0,9.0718,9.0718,9.0231,9.0475,685268.0
2023-01-19 12:00:00,11.15,11.17,11.14,11.16,316775.0,9.0475,9.0637,9.0394,9.0556,316775.0
2023-01-19 12:30:00,11.16,11.18,11.15,11.17,169688.0,9.0556,9.0718,9.0475,9.0637,169688.0
2023-01-19 13:00:00,11.18,11.19,11.16,11.17,193029.0,9.0718,9.0799,9.0556,9.0637,193029.0
2023-01-19 13:30:00,11.18,11.21,11.17,11.2,277966.0,9.0718,9.0962,9.0637,9.0881,277966.0
2023-01-19 14:00:00,11.2,11.23,11.18,11.21,400796.0,9.0881,9.1124,9.0718,9.0962,400796.0
2023-01-19 14:30:00,11.22,11.24,11.21,11.24,204621.0,9.1043,9.1205,9.0962,9.1205,204621.0
2023-01-19 15:00:00,11.24,11.24,11.22,11.24,139672.0,9.1205,9.1205,9.1043,9.1205,139672.0
2023-01-19 15:30:00,11.24,11.24,11.2,11.21,462945.0,9.1205,9.1205,9.0881,9.0962,462945.0
2023-01-20 09:30:00,11.3,11.35,11.25,11.34,886457.0,9.1692,9.2098,9.1286,9.2017,886457.0
2023-01-20 10:00:00,11.33,11.39,11.31,11.37,727437.0,9.1935,9.2422,9.1773,9.226,727437.0
2023-01-20 10:30:00,11.37,11.38,11.34,11.34,375016.0,9.226,9.2341,9.2017,9.2017,375016.0
2023-01-20 11:00:00,11.34,11.37,11.34,11.35,306836.0,9.2017,9.226,9.2017,9.2098,306836.0
2023-01-20 11:30:00,11.35,11.37,11.33,11.33,337157.0,9.2098,9.226,9.1935,9.1935,337157.0
2023-01-20 12:00:00,11.34,11.34,11.32,11.34,151751.0,9.2017,9.2017,9.1854,9.2017,151751.0
2023-01-20 12:30:00,11.34,11.35,11.32,11.34,206550.0,9.2017,9.2098,9.1854,9.2017,206550.0
2023-01-20 13:00:00,11.35,11.38,11.34,11.38,339257.0,9.2098,9.2341,9.2017,9.2341,339257.0
2023-01-20 13:30:00,11.38,11.41,11.37,11.41,273407.0,9.2341,9.2585,9.226,9.2585,273407.0
2023-01-20 14:00:00,11.41,11.44,11.4,11.44,269713.0,9.2585,9.2828,9.2503,9.2828,269713.0
2023-01-20 14:30:00,11.44,11.44,11.42,11.43,141805.0,9.2828,9.2828,9.2666,9.2747,141805.0
2023-01-20 15:00:00,11.43,11.44,11.42,11.43,203565.0,9.2747,9.2828,9.2666,9.2747,203565.0
2023-01-20 15:30:00,11.43,11.46,11.42,11.46,814446.0,9.2747,9.299,9.2666,9.299,814446.0
2023-01-23 09:30:00,11.32,11.35,11.31,11.34,531754.0,9.1854,9.2098,9.1773,9.2017,531754.0
2023-01-23 10:00:00,11.34,11.37,11.32,11.36,361733.0,9.2017,9.226,9.1854,9.2179,361733.0
2023-01-23 10:30:00,11.36,11.38,11.34,11.38,226392.0,9.2179,9.2341,9.2017,9.2341,226392.0
2023-01-23 11:00:00,11.38,11.4,11.35,11.36,366877.0,9.2341,9.2503,9.2098,9.2179,366877.0
2023-01-23 11:30:00,11.35,11.36,11.32,11.35,369566.0,9.2098,9.2179,9.1854,9.2098,369566.0
2023-01-23 12:00:00,11.35,11.36,11.32,11.36,160404.0,9.2098,9.2179,9.1854,9.2179,160404.0
2023-01-23 12:30:00,11.35,11.36,11.34,11.36,305851.0,9.2098,9.2179,9.2017,9.2179,305851.0
2023-01-23 13:00:00,11.36,11.38,11.35,11.37,317502.0,9.2179,9.2341,9.2098,9.226,317502.0
2023-01-23 13:30:00,11.37,11.38,11.36,11.37,165668.0,9.226,9.2341,9.2179,9.226,165668.0
2023-01-23 14:00:00,11.37,11.38,11.35,11.38,437905.0,9.226,9.2341,9.2098,9.2341,437905.0
2023-01-23 14:30:00,11.38,11.38,11.33,11.35,370453.0,9.2341,9.2341,9.1935,9.2098,370453.0
2023-01-23 15:00:00,11.35,11.37,11.33,11.35,502018.0,9.2098,9.226,9.1935,9.2098,502018.0
2023-01-23 15:30:00,11.35,11.37,11.34,11.37,666786.0,9.2098,9.226,9.2017,9.226,666786.0
2023-01-24 09:30:00,11.26,11.32,11.26,11.29,861939.0,9.1367,9.1854,9.1367,9.1611,861939.0
2023-01-24 10:00:00,11.29,11.36,11.28,11.36,337828.0,9.1611,9.2179,9.153,9.2179,337828.0
2023-01-24 10:30:00,11.36,11.38,11.33,11.38,415943.0,9.2179,9.2341,9.1935,9.2341,415943.0
2023-01-24 11:00:00,11.38,11.38,11.33,11.36,179974.0,9.2341,9.2341,9.1935,9.2179,179974.0
2023-01-24 11:30:00,11.36,11.36,11.33,11.34,224578.0,9.2179,9.2179,9.1935,9.2017,224578.0
2023-01-24 12:00:00,11.33,11.36,11.32,11.33,227977.0,9.1935,9.2179,9.1854,9.1935,227977.0
2023-01-24 12:30:00,11.34,11.34,11.32,11.33,156413.0,9.2017,9.2017,9.1854,9.1935,156413.0
2023-01-24 13:00:00,11.33,11.34,11.31,11.33,174751.0,9.1935,9.2017,9.1773,9.1935,174751.0
2023-01-24 13:30:00,11.33,11.35,11.33,11.33,239742.0,9.1935,9.2098,9.1935,9.1935,239742.0
2023-01-24 14:00:00,11.34,11.34,11.31,11.32,214123.0,9.2017,9.2017,9.1773,9.1854,214123.0
2023-01-24 14:30:00,11.32,11.34,11.31,11.34,146638.0,9.1854,9.2017,9.1773,9.2017,146638.0
2023-01-24 15:00:00,11.33,11.34,11.32,11.33,183575.0,9.1935,9.2017,9.1854,9.1935,183575.0
2023-01-24 15:30:00,11.33,11.33,11.3,11.33,642356.0,9.1935,9.1935,9.1692,9.1935,642356.0
2023-01-25 09:30:00,11.28,11.37,11.28,11.35,562857.0,9.153,9.226,9.153,9.2098,562857.0
2023-01-25 10:00:00,11.35,11.4,11.34,11.38,434593.0,9.2098,9.2503,9.2017,9.2341,434593.0
2023-01-25 10:30:00,11.38,11.4,11.35,11.38,518321.0,9.2341,9.2503,9.2098,9.2341,518321.0
2023-01-25 11:00:00,11.38,11.39,11.34,11.39,497603.0,9.2341,9.2422,9.2017,9.2422,497603.0
2023-01-25 11:30:00,11.39,11.44,11.38,11.44,252703.0,9.2422,9.2828,9.2341,9.2828,252703.0
2023-01-25 12:00:00,11.44,11.46,11.43,11.44,189249.0,9.2828,9.299,9.2747,9.2828,189249.0
2023-01-25 12:30:00,11.45,11.45,11.41,11.43,228031.0,9.2909,9.2909,9.2585,9.2747,228031.0
2023-01-25 13:00:00,11.43,11.46,11.42,11.45,191315.0,9.2747,9.299,9.2666,9.2909,191315.0
2023-01-25 13:30:00,11.45,11.48,11.44,11.48,305760.0,9.2909,9.3153,9.2828,9.3153,305760.0
2023-01-25 14:00:00,11.48,11.5,11.45,11.48,383821.0,9.3153,9.3315,9.2909,9.3153,383821.0
2023-01-25 14:30:00,11.48,11.52,11.48,11.51,323497.0,9.3153,9.3477,9.3153,9.3396,323497.0
2023-01-25 15:00:00,11.52,11.53,11.5,11.52,274644.0,9.3477,9.3558,9.3315,9.3477,274644.0
2023-01-25 15:30:00,11.52,11.53,11.5,11.53,988710.0,9.3477,9.3558,9.3315,9.3558,988710.0
2023-01-26 09:30:00,11.5,11.51,11.44,11.46,693298.0,9.3315,9.3396,9.2828,9.299,693298.0
2023-01-26 10:00:00,11.46,11.49,11.45,11.49,330650.0,9.299,9.3234,9.2909,9.3234,330650.0
2023-01-26 10:30:00,11.49,11.49,11.42,11.44,278214.0,9.3234,9.3234,9.2666,9.2828,278214.0
2023-01-26 11:00:00,11.44,11.45,11.39,11.41,283685.0,9.2828,9.2909,9.2422,9.2585,283685.0
2023-01-26 11:30:00,11.41,11.44,11.4,11.41,369790.0,9.2585,9.2828,9.2503,9.2585,369790.0
2023-01-26 12:00:00,11.41,11.42,11.4,11.42,185489.0,9.2585,9.2666,9.2503,9.2666,185489.0
2023-01-26 12:30:00,11.42,11.42,11.39,11.4,285129.0,9.2666,9.2666,9.2422,9.2503,285129.0
2023-01-26 13:00:00,11.41,11.43,11.4,11.42,213958.0,9.2585,9.2747,9.2503,9.2666,213958.0
2023-01-26 13:30:00,11.42,11.44,11.41,11.43,183958.0,9.2666,9.2828,9.2585,9.2747,183958.0
2023-01-26 14:00:00,11.43,11.45,11.41,11.44,398744.0,9.2747,9.2909,9.2585,9.2828,398744.0
2023-01-26 14:30:00,11.44,11.46,11.43,11.45,392742.0,9.2828,9.299,9.2747,9.2909,392742.0
2023-01-26 15:00:00,11.45,11.47,11.44,11.46,268229.0,9.2909,9.3071,9.2828,9.299,268229.0
2023-01-26 15:30:00,11.46,11.47,11.44,11.47,570987.0,9.299,9.3071,9.2828,9.3071,570987.0
2023-01-27 09:30:00,11.41,11.5,11.39,11.49,515422.0,9.2585,9.3315,9.2422,9.3234,515422.0
2023-01-27 10:00:00,11.49,11.52,11.46,11.47,527752.0,9.3234,9.3477,9.299,9.3071,527752.0
2023-01-27 10:30:00,11.47,11.52,11.47,11.52,460796.0,9.3071,9.3477,9.3071,9.3477,460796.0
2023-01-27 11:00:00,11.51,11.54,11.51,11.54,425885.0,9.3396,9.3639,9.3396,9.3639,425885.0
2023-01-27 11:30:00,11.54,11.59,11.53,11.59,397383.0,9.3639,9.4045,9.3558,9.4045,397383.0
2023-01-27 12:00:00,11.58,11.6,11.58,11.59,249683.0,9.3964,9.4126,9.3964,9.4045,249683.0
2023-01-27 12:30:00,11.59,11.63,11.58,11.63,189530.0,9.4045,9.437,9.3964,9.437,189530.0
2023-01-27 13:00:00,11.63,11.63,11.6,11.61,137558.0,9.437,9.437,9.4126,9.4207,137558.0
2023-01-27 13:30:00,11.61,11.61,11.57,11.6,521937.0,9.4207,9.4207,9.3883,9.4126,521937.0
2023-01-27 14:00:00,11.6,11.62,11.59,11.62,251934.0,9.4126,9.4289,9.4045,9.4289,251934.0
2023-01-27 14:30:00,11.61,11.62,11.61,11.62,109470.0,9.4207,9.4289,9.4207,9.4289,109470.0
2023-01-27 15:00:00,11.62,11.63,11.6,11.61,242156.0,9.4289,9.437,9.4126,9.4207,242156.0
2023-01-27 15:30:00,11.61,11.61,11.59,11.61,637800.0,9.4207,9.4207,9.4045,9.4207,637800.0
2023-01-30 09:30:00,11.56,11.6,11.55,11.59,635013.0,9.3802,9.4126,9.3721,9.4045,635013.0
2023-01-30 10:00:00,11.59,11.6,11.57,11.57,278418.0,9.4045,9.4126,9.3883,9.3883,278418.0
2023-01-30 10:30:00,11.58,11.59,11.55,11.58,475724.0,9.3964,9.4045,9.3721,9.3964,475724.0
2023-01-30 11:00:00,11.58,11.64,11.57,11.62,1433815.0,9.3964,9.4451,9.3883,9.4289,1433815.0
2023-01-30 11:30:00,11.63,11.65,11.6,11.62,1088798.0,9.437,9.4532,9.4126,9.4289,1088798.0
2023-01-30 12:00:00,11.62,11.62,11.6,11.62,369017.0,9.4289,9.4289,9.4126,9.4289,369017.0
2023-01-30 12:30:00,11.62,11.63,11.61,11.62,345265.0,9.4289,9.437,9.4207,9.4289,345265.0
2023-01-30 13:00:00,11.62,11.63,11.61,11.61,417516.0,9.4289,9.437,9.4207,9.4207,417516.0
2023-01-30 13:30:00,11.61,11.62,11.61,11.62,105361.0,9.4207,9.4289,9.4207,9.4289,105361.0
2023-01-30 14:00:00,11.62,11.63,11.61,11.61,364975.0,9.4289,9.437,9.4207,9.4207,364975.0
2023-01-30 14:30:00,11.62,11.63,11.61,11.63,504898.0,9.4289,9.437,9.4207,9.437,504898.0
2023-01-30 15:00:00,11.63,11.64,11.61,11.62,425542.0,9.437,9.4451,9.4207,9.4289,425542.0
2023-01-30 15:30:00,11.62,11.63,11.61,11.62,1000556.0,9.4289,9.437,9.4207,9.4289,1000556.0
2023-01-31 09:30:00,11.53,11.55,11.51,11.53,1096014.0,9.3558,9.3721,9.3396,9.3558,1096014.0
2023-01-31 10:00:00,11.53,11.54,11.49,11.51,496430.0,9.3558,9.3639,9.3234,9.3396,496430.0
2023-01-31 10:30:00,11.51,11.53,11.49,11.5,558770.0,9.3396,9.3558,9.3234,9.3315,558770.0
2023-01-31 11:00:00,11.5,11.52,11.47,11.49,596244.0,9.3315,9.3477,9.3071,9.3234,596244.0
2023-01-31 11:30:00,11.49,11.54,11.48,11.53,541221.0,9.3234,9.3639,9.3153,9.3558,541221.0
2023-01-31 12:00:00,11.53,11.58,11.52,11.58,379296.0,9.3558,9.3964,9.3477,9.3964,379296.0
2023-01-31 12:30:00,11.58,11.59,11.56,11.57,245611.0,9.3964,9.4045,9.3802,9.3883,245611.0
2023-01-31 13:00:00,11.57,11.58,11.55,11.55,173907.0,9.3883,9.3964,9.3721,9.3721,173907.0
2023-01-31 13:30:00,11.56,11.57,11.55,11.56,175693.0,9.3802,9.3883,9.3721,9.3802,175693.0
2023-01-31 14:00:00,11.56,11.57,11.55,11.57,159427.0,9.3802,9.3883,9.3721,9.3883,159427.0
2023-01-31 14:30:00,11.57,11.57,11.53,11.54,262756.0,9.3883,9.3883,9.3558,9.3639,262756.0
2023-01-31 15:00:00,11.54,11.55,11.52,11.54,389379.0,9.3639,9.3721,9.3477,9.3639,389379.0
2023-01-31 15:30:00,11.54,11.59,11.54,11.59,1357194.0,9.3639,9.4045,9.3639,9.4045,1357194.0
2023-02-01 09:30:00,11.25,11.31,11.23,11.29,1111220.0,9.1286,9.1773,9.1124,9.1611,1111220.0
2023-02-01 10:00:00,11.3,11.3,11.25,11.27,564541.0,9.1692,9.1692,9.1286,9.1449,564541.0
2023-02-01 10:30:00,11.27,11.28,11.24,11.25,497181.0,9.1449,9.153,9.1205,9.1286,497181.0
2023-02-01 11:00:00,11.25,11.27,11.23,11.26,491454.0,9.1286,9.1449,9.1124,9.1367,491454.0
2023-02-01 11:30:00,11.26,11.29,11.25,11.27,589444.0,9.1367,9.1611,9.1286,9.1449,589444.0
2023-02-01 12:00:00,11.28,11.28,11.26,11.27,141047.0,9.153,9.153,9.1367,9.1449,141047.0
2023-02-01 12:30:00,11.28,11.28,11.25,11.26,111585.0,9.153,9.153,9.1286,9.1367,111585.0
2023-02-01 13:00:00,11.25,11.26,11.24,11.26,155703.0,9.1286,9.1367,9.1205,9.1367,155703.0
2023-02-01 13:30:00,11.26,11.27,11.23,11.25,283936.0,9.1367,9.1449,9.1124,9.1286,283936.0
2023-02-01 14:00:00,11.25,11.28,11.22,11.26,326067.0,9.1286,9.153,9.1043,9.1367,326067.0
2023-02-01 14:30:00,11.26,11.38,11.2,11.37,875557.0,9.1367,9.2341,9.0881,9.226,875557.0
2023-02-01 15:00:00,11.37,11.43,11.37,11.42,521727.0,9.226,9.2747,9.226,9.2666,521727.0
2023-02-01 15:30:00,11.42,11.47,11.4,11.42,831011.0,9.2666,9.3071,9.2503,9.2666,831011.0
2023-02-02 09:30:00,11.55,11.61,11.53,11.57,1055555.0,9.3721,9.4207,9.3558,9.3883,1055555.0
2023-02-02 10:00:00,11.57,11.66,11.56,11.64,1031637.0,9.3883,9.4613,9.3802,9.4451,1031637.0
2023-02-02 10:30:00,11.65,11.7,11.64,11.69,745713.0,9.4532,9.4938,9.4451,9.4857,745713.0
2023-02-02 11:00:00,11.68,11.7,11.66,11.68,567437.0,9.4775,9.4938,9.4613,9.4775,567437.0
2023-02-02 11:30:00,11.68,11.69,11.66,11.67,404679.0,9.4775,9.4857,9.4613,9.4694,404679.0
2023-02-02 12:00:00,11.67,11.69,11.66,11.66,219064.0,9.4694,9.4857,9.4613,9.4613,219064.0
2023-02-02 12:30:00,11.67,11.68,11.66,11.68,300792.0,9.4694,9.4775,9.4613,9.4775,300792.0
2023-02-02 13:00:00,11.68,11.69,11.65,11.65,282464.0,9.4775,9.4857,9.4532,9.4532,282464.0
2023-02-02 13:30:00,11.66,11.66,11.64,11.66,153707.0,9.4613,9.4613,9.4451,9.4613,153707.0
2023-02-02 14:00:00,11.66,11.66,11.61,11.61,234019.0,9.4613,9.4613,9.4207,9.4207,234019.0
2023-02-02 14:30:00,11.62,11.62,11.58,11.59,259034.0,9.4289,9.4289,9.3964,9.4045,259034.0
2023-02-02 15:00:00,11.59,11.6,11.58,11.6,392724.0,9.4045,9.4126,9.3964,9.4126,392724.0
2023-02-02 15:30:00,11.6,11.62,11.59,11.62,661440.0,9.4126,9.4289,9.4045,9.4289,661440.0
2023-02-03 09:30:00,11.29,11.32,11.21,11.23,2130484.0,9.1611,9.1854,9.0962,9.1124,2130484.0
2023-02-03 10:00:00,11.21,11.23,11.08,11.13,1254265.0,9.0962,9.1124,8.9907,9.0313,1254265.0
2023-02-03 10:30:00,11.13,11.15,11.06,11.08,1310171.0,9.0313,9.0475,8.9745,8.9907,1310171.0
2023-02-03 11:00:00,11.08,11.12,11.06,11.07,997322.0,8.9907,9.0231,8.9745,8.9826,997322.0
2023-02-03 11:30:00,11.08,11.1,10.98,10.99,1038136.0,8.9907,9.0069,8.9095,8.9177,1038136.0
2023-02-03 12:00:00,10.99,11.05,10.98,11.04,759466.0,8.9177,8.9663,8.9095,8.9582,759466.0
2023-02-03 12:30:00,11.04,11.07,11.02,11.03,416567.0,8.9582,8.9826,8.942,8.9501,416567.0
2023-02-03 13:00:00,11.03,11.03,10.97,10.99,743681.0,8.9501,8.9501,8.9014,8.9177,743681.0
2023-02-03 13:30:00,10.99,11.02,10.98,11.0,603676.0,8.9177,8.942,8.9095,8.9258,603676.0
2023-02-03 14:00:00,11.0,11.01,10.97,10.98,639121.0,8.9258,8.9339,8.9014,8.9095,639121.0
2023-02-03 14:30:00,10.97,10.98,10.94,10.95,653443.0,8.9014,8.9095,8.8771,8.8852,653443.0
2023-02-03 15:00:00,10.95,10.97,10.94,10.96,415536.0,8.8852,8.9014,8.8771,8.8933,415536.0
2023-02-03 15:30:00,10.96,10.98,10.95,10.98,1472120.0,8.8933,8.9095,8.8852,8.9095,1472120.0
2023-02-06 09:30:00,11.0,11.01,10.95,10.97,982978.0,8.9258,8.9339,8.8852,8.9014,982978.0
2023-02-06 10:00:00,10.97,10.99,10.93,10.94,930413.0,8.9014,8.9177,8.869,8.8771,930413.0
2023-02-06 10:30:00,10.93,10.94,10.91,10.92,761268.0,8.869,8.8771,8.8527,8.8609,761268.0
2023-02-06 11:00:00,10.92,10.96,10.9,10.93,729538.0,8.8609,8.8933,8.8446,8.869,729538.0
2023-02-06 11:30:00,10.93,10.94,10.87,10.88,427615.0,8.869,8.8771,8.8203,8.8284,427615.0
2023-02-06 12:00:00,10.87,10.89,10.86,10.88,352934.0,8.8203,8.8365,8.8122,8.8284,352934.0
2023-02-06 12:30:00,10.87,10.9,10.87,10.9,141470.0,8.8203,8.8446,8.8203,8.8446,141470.0
2023-02-06 13:00:00,10.9,10.91,10.88,10.9,317514.0,8.8446,8.8527,8.8284,8.8446,317514.0
2023-02-06 13:30:00,10.9,10.92,10.89,10.92,219598.0,8.8446,8.8609,8.8365,8.8609,219598.0
2023-02-06 14:00:00,10.92,10.96,10.91,10.96,600476.0,8.8609,8.8933,8.8527,8.8933,600476.0
2023-02-06 14:30:00,10.96,10.96,10.93,10.94,776223.0,8.8933,8.8933,8.869,8.8771,776223.0
2023-02-06 15:00:00,10.94,10.95,10.92,10.94,397346.0,8.8771,8.8852,8.8609,8.8771,397346.0
2023-02-06 15:30:00,10.93,10.96,10.92,10.96,1249397.0,8.869,8.8933,8.8609,8.8933,1249397.0
2023-02-07 09:30:00,10.94,10.96,10.91,10.94,518858.0,8.8771,8.8933,8.8527,8.8771,518858.0
2023-02-07 10:00:00,10.94,10.95,10.9,10.94,704702.0,8.8771,8.8852,8.8446,8.8771,704702.0
2023-02-07 10:30:00,10.94,10.98,10.93,10.96,634284.0,8.8771,8.9095,8.869,8.8933,634284.0
2023-02-07 11:00:00,10.96,10.98,10.95,10.96,544523.0,8.8933,8.9095,8.8852,8.8933,544523.0
2023-02-07 11:30:00,10.97,11.0,10.96,10.97,527964.0,8.9014,8.9258,8.8933,8.9014,527964.0
2023-02-07 12:00:00,10.97,10.99,10.97,10.98,269871.0,8.9014,8.9177,8.9014,8.9095,269871.0
2023-02-07 12:30:00,10.98,11.11,10.97,11.09,729816.0,8.9095,9.015,8.9014,8.9988,729816.0
2023-02-07 13:00:00,11.1,11.1,11.01,11.02,516278.0,9.0069,9.0069,8.9339,8.942,516278.0
2023-02-07 13:30:00,11.01,11.01,10.96,10.98,318088.0,8.9339,8.9339,8.8933,8.9095,318088.0
2023-02-07 14:00:00,10.97,11.04,10.97,11.02,448604.0,8.9014,8.9582,8.9014,8.942,448604.0
2023-02-07 14:30:00,11.02,11.05,11.01,11.05,334824.0,8.942,8.9663,8.9339,8.9663,334824.0
2023-02-07 15:00:00,11.05,11.06,11.02,11.04,354859.0,8.9663,8.9745,8.942,8.9582,354859.0
2023-02-07 15:30:00,11.05,11.08,11.03,11.07,1153037.0,8.9663,8.9907,8.9501,8.9826,1153037.0
2023-02-08 09:30:00,11.19,11.2,11.15,11.18,552483.0,9.0799,9.0881,9.0475,9.0718,552483.0
2023-02-08 10:00:00,11.18,11.18,11.15,11.18,327911.0,9.0718,9.0718,9.0475,9.0718,327911.0
2023-02-08 10:30:00,11.18,11.18,11.14,11.17,387902.0,9.0718,9.0718,9.0394,9.0637,387902.0
2023-02-08 11:00:00,11.17,11.18,11.13,11.15,703129.0,9.0637,9.0718,9.0313,9.0475,703129.0
2023-02-08 11:30:00,11.14,11.18,11.12,11.18,432052.0,9.0394,9.0718,9.0231,9.0718,432052.0
2023-02-08 12:00:00,11.18,11.19,11.16,11.19,205129.0,9.0718,9.0799,9.0556,9.0799,205129.0
2023-02-08 12:30:00,11.19,11.2,11.17,11.2,250188.0,9.0799,9.0881,9.0637,9.0881,250188.0
2023-02-08 13:00:00,11.2,11.23,11.19,11.2,263030.0,9.0881,9.1124,9.0799,9.0881,263030.0
2023-02-08 13:30:00,11.19,11.22,11.18,11.21,243950.0,9.0799,9.1043,9.0718,9.0962,243950.0
2023-02-08 14:00:00,11.22,11.23,11.2,11.22,458786.0,9.1043,9.1124,9.0881,9.1043,458786.0
2023-02-08 14:30:00,11.21,11.22,11.2,11.21,106468.0,9.0962,9.1043,9.0881,9.0962,106468.0
2023-02-08 15:00:00,11.21,11.22,11.19,11.2,232829.0,9.0962,9.1043,9.0799,9.0881,232829.0
2023-02-08 15:30:00,11.2,11.2,11.18,11.19,771713.0,9.0881,9.0881,9.0718,9.0799,771713.0
2023-02-09 09:30:00,11.26,11.27,11.17,11.19,410275.0,9.1367,9.1449,9.0637,9.0799,410275.0
2023-02-09 10:00:00,11.18,11.19,11.13,11.13,315393.0,9.0718,9.0799,9.0313,9.0313,315393.0
2023-02-09 10:30:00,11.13,11.15,11.11,11.12,457660.0,9.0313,9.0475,9.015,9.0231,457660.0
2023-02-09 11:00:00,11.13,11.13,11.1,11.11,329382.0,9.0313,9.0313,9.0069,9.015,329382.0
2023-02-09 11:30:00,11.11,11.11,11.08,11.1,411847.0,9.015,9.015,8.9907,9.0069,411847.0
2023-02-09 12:00:00,11.11,11.12,11.1,11.1,158416.0,9.015,9.0231,9.0069,9.0069,158416.0
2023-02-09 12:30:00,11.1,11.11,11.08,11.11,222357.0,9.0069,9.015,8.9907,9.015,222357.0
2023-02-09 13:00:00,11.11,11.11,11.08,11.09,364990.0,9.015,9.015,8.9907,8.9988,364990.0
2023-02-09 13:30:00,11.09,11.11,11.07,11.08,142053.0,8.9988,9.015,8.9826,8.9907,142053.0
2023-02-09 14:00:00,11.08,11.09,11.04,11.04,296877.0,8.9907,8.9988,8.9582,8.9582,296877.0
2023-02-09 14:30:00,11.04,11.06,11.04,11.04,172691.0,8.9582,8.9745,8.9582,8.9582,172691.0
2023-02-09 15:00:00,11.04,11.05,11.01,11.02,476115.0,8.9582,8.9663,8.9339,8.942,476115.0
2023-02-09 15:30:00,11.02,11.06,11.0,11.04,632419.0,8.942,8.9745,8.9258,8.9582,632419.0
2023-02-10 09:30:00,11.09,11.1,11.05,11.09,533648.0,8.9988,9.0069,8.9663,8.9988,533648.0
2023-02-10 10:00:00,11.08,11.13,11.06,11.1,405215.0,8.9907,9.0313,8.9745,9.0069,405215.0
2023-02-10 10:30:00,11.1,11.11,11.05,11.05,186640.0,9.0069,9.015,8.9663,8.9663,186640.0
2023-02-10 11:00:00,11.05,11.11,11.05,11.1,307940.0,8.9663,9.015,8.9663,9.0069,307940.0
2023-02-10 11:30:00,11.1,11.13,11.08,11.11,504600.0,9.0069,9.0313,8.9907,9.015,504600.0
2023-02-10 12:00:00,11.11,11.12,11.1,11.11,146146.0,9.015,9.0231,9.0069,9.015,146146.0
2023-02-10 12:30:00,11.12,11.13,11.11,11.13,89687.0,9.0231,9.0313,9.015,9.0313,89687.0
2023-02-10 13:00:00,11.13,11.14,11.12,11.13,203935.0,9.0313,9.0394,9.0231,9.0313,203935.0
2023-02-10 13:30:00,11.13,11.14,11.12,11.12,148166.0,9.0313,9.0394,9.0231,9.0231,148166.0
2023-02-10 14:00:00,11.13,11.14,11.11,11.11,143364.0,9.0313,9.0394,9.015,9.015,143364.0
2023-02-10 14:30:00,11.12,11.13,11.1,11.13,187813.0,9.0231,9.0313,9.0069,9.0313,187813.0
2023-02-10 15:00:00,11.13,11.14,11.11,11.12,263641.0,9.0313,9.0394,9.015,9.0231,263641.0
2023-02-10 15:30:00,11.12,11.14,11.11,11.13,503786.0,9.0231,9.0394,9.015,9.0313,503786.0
2023-02-13 09:30:00,11.08,11.09,11.05,11.07,447534.0,8.9907,8.9988,8.9663,8.9826,447534.0
2023-02-13 10:00:00,11.07,11.1,11.07,11.09,211213.0,8.9826,9.0069,8.9826,8.9988,211213.0
2023-02-13 10:30:00,11.09,11.12,11.09,11.11,323257.0,8.9988,9.0231,8.9988,9.015,323257.0
2023-02-13 11:00:00,11.12,11.12,11.08,11.11,314698.0,9.0231,9.0231,8.9907,9.015,314698.0
2023-02-13 11:30:00,11.12,11.55,11.11,11.51,7836916.0,9.0231,9.3721,9.015,9.3396,7836916.0
2023-02-13 12:00:00,11.5,11.74,11.49,11.57,3646904.0,9.3315,9.5262,9.3234,9.3883,3646904.0
2023-02-13 12:30:00,11.58,11.71,11.57,11.67,1990690.0,9.3964,9.5019,9.3883,9.4694,1990690.0
2023-02-13 13:00:00,11.67,11.68,11.6,11.65,1298020.0,9.4694,9.4775,9.4126,9.4532,1298020.0
2023-02-13 13:30:00,11.64,11.72,11.64,11.69,868702.0,9.4451,9.51,9.4451,9.4857,868702.0
2023-02-13 14:00:00,11.69,11.71,11.66,11.69,534746.0,9.4857,9.5019,9.4613,9.4857,534746.0
2023-02-13 14:30:00,11.7,11.71,11.69,11.69,530891.0,9.4938,9.5019,9.4857,9.4857,530891.0
2023-02-13 15:00:00,11.69,11.7,11.63,11.68,1123305.0,9.4857,9.4938,9.437,9.4775,1123305.0
2023-02-13 15:30:00,11.68,11.7,11.65,11.67,2613133.0,9.4775,9.4938,9.4532,9.4694,2613133.0
2023-02-14 09:30:00,11.88,11.98,11.8,11.96,1698722.0,9.6398,9.721,9.5749,9.7047,1698722.0
2023-02-14 10:00:00,11.96,11.96,11.83,11.85,958713.0,9.7047,9.7047,9.5993,9.6155,958713.0
2023-02-14 10:30:00,11.85,11.87,11.78,11.79,931477.0,9.6155,9.6317,9.5587,9.5668,931477.0
2023-02-14 11:00:00,11.79,11.88,11.79,11.85,843660.0,9.5668,9.6398,9.5668,9.6155,843660.0
2023-02-14 11:30:00,11.84,11.87,11.81,11.86,818281.0,9.6074,9.6317,9.583,9.6236,818281.0
2023-02-14 12:00:00,11.86,11.94,11.85,11.93,619703.0,9.6236,9.6885,9.6155,9.6804,619703.0
2023-02-14 12:30:00,11.94,11.96,11.92,11.94,539064.0,9.6885,9.7047,9.6723,9.6885,539064.0
2023-02-14 13:00:00,11.95,11.99,11.93,11.96,543454.0,9.6966,9.7291,9.6804,9.7047,543454.0
2023-02-14 13:30:00,11.96,11.99,11.96,11.97,404730.0,9.7047,9.7291,9.7047,9.7129,404730.0
2023-02-14 14:00:00,11.97,11.98,11.94,11.98,619898.0,9.7129,9.721,9.6885,9.721,619898.0
2023-02-14 14:30:00,11.98,12.02,11.97,12.02,811161.0,9.721,9.7534,9.7129,9.7534,811161.0
2023-02-14 15:00:00,12.01,12.04,12.01,12.04,1405925.0,9.7453,9.7697,9.7453,9.7697,1405925.0
2023-02-14 15:30:00,12.04,12.05,12.01,12.04,1733020.0,9.7697,9.7778,9.7453,9.7697,1733020.0
2023-02-15 09:30:00,11.84,11.9,11.83,11.88,714053.0,9.6074,9.6561,9.5993,9.6398,714053.0
2023-02-15 10:00:00,11.88,11.93,11.88,11.93,448481.0,9.6398,9.6804,9.6398,9.6804,448481.0
2023-02-15 10:30:00,11.93,11.95,11.9,11.93,529849.0,9.6804,9.6966,9.6561,9.6804,529849.0
2023-02-15 11:00:00,11.93,11.97,11.92,11.96,411664.0,9.6804,9.7129,9.6723,9.7047,411664.0
2023-02-15 11:30:00,11.96,12.53,11.93,12.33,4746401.0,9.7047,10.1673,9.6804,10.005,4746401.0
2023-02-15 12:00:00,12.32,12.42,12.25,12.38,1724213.0,9.9969,10.078,9.9401,10.0456,1724213.0
2023-02-15 12:30:00,12.38,12.53,12.31,12.31,2179209.0,10.0456,10.1673,9.9888,9.9888,2179209.0
2023-02-15 13:00:00,12.32,12.33,12.24,12.26,544656.0,9.9969,10.005,9.9319,9.9482,544656.0
2023-02-15 13:30:00,12.26,12.28,12.21,12.26,453610.0,9.9482,9.9644,9.9076,9.9482,453610.0
2023-02-15 14:00:00,12.27,12.37,12.26,12.37,591760.0,9.9563,10.0374,9.9482,10.0374,591760.0
2023-02-15 14:30:00,12.36,12.41,12.35,12.36,689470.0,10.0293,10.0699,10.0212,10.0293,689470.0
2023-02-15 15:00:00,12.35,12.38,12.33,12.38,1137971.0,10.0212,10.0456,10.005,10.0456,1137971.0
2023-02-15 15:30:00,12.38,12.41,12.34,12.39,2379815.0,10.0456,10.0699,10.0131,10.0537,2379815.0
2023-02-16 09:30:00,12.26,12.31,12.25,12.26,1109738.0,9.9482,9.9888,9.9401,9.9482,1109738.0
2023-02-16 10:00:00,12.27,12.36,12.26,12.33,1002072.0,9.9563,10.0293,9.9482,10.005,1002072.0
2023-02-16 10:30:00,12.32,12.34,12.25,12.29,730986.0,9.9969,10.0131,9.9401,9.9725,730986.0
2023-02-16 11:00:00,12.28,12.31,12.28,12.29,376134.0,9.9644,9.9888,9.9644,9.9725,376134.0
2023-02-16 11:30:00,12.29,12.3,12.24,12.27,374942.0,9.9725,9.9806,9.9319,9.9563,374942.0
2023-02-16 12:00:00,12.27,12.27,12.24,12.27,176196.0,9.9563,9.9563,9.9319,9.9563,176196.0
2023-02-16 12:30:00,12.27,12.29,12.26,12.29,234104.0,9.9563,9.9725,9.9482,9.9725,234104.0
2023-02-16 13:00:00,12.29,12.3,12.27,12.29,235684.0,9.9725,9.9806,9.9563,9.9725,235684.0
2023-02-16 13:30:00,12.29,12.32,12.27,12.29,218562.0,9.9725,9.9969,9.9563,9.9725,218562.0
2023-02-16 14:00:00,12.29,12.3,12.27,12.29,232533.0,9.9725,9.9806,9.9563,9.9725,232533.0
2023-02-16 14:30:00,12.29,12.3,12.27,12.28,254100.0,9.9725,9.9806,9.9563,9.9644,254100.0
2023-02-16 15:00:00,12.29,12.29,12.22,12.23,477026.0,9.9725,9.9725,9.9157,9.9238,477026.0
2023-02-16 15:30:00,12.22,12.23,12.16,12.2,1444710.0,9.9157,9.9238,9.867,9.8995,1444710.0
2023-02-17 09:30:00,12.3,12.31,12.27,12.29,565680.0,9.9806,9.9888,9.9563,9.9725,565680.0
2023-02-17 10:00:00,12.29,12.42,12.28,12.38,517239.0,9.9725,10.078,9.9644,10.0456,517239.0
2023-02-17 10:30:00,12.38,12.4,12.33,12.34,530165.0,10.0456,10.0618,10.005,10.0131,530165.0
2023-02-17 11:00:00,12.34,12.37,12.32,12.33,515622.0,10.0131,10.0374,9.9969,10.005,515622.0
2023-02-17 11:30:00,12.32,12.35,12.31,12.34,290500.0,9.9969,10.0212,9.9888,10.0131,290500.0
2023-02-17 12:00:00,12.34,12.37,12.33,12.37,163937.0,10.0131,10.0374,10.005,10.0374,163937.0
2023-02-17 12:30:00,12.37,12.37,12.33,12.34,230820.0,10.0374,10.0374,10.005,10.0131,230820.0
2023-02-17 13:00:00,12.34,12.36,12.34,12.36,66821.0,10.0131,10.0293,10.0131,10.0293,66821.0
2023-02-17 13:30:00,12.35,12.37,12.35,12.35,76883.0,10.0212,10.0374,10.0212,10.0212,76883.0
2023-02-17 14:00:00,12.36,12.39,12.35,12.38,230329.0,10.0293,10.0537,10.0212,10.0456,230329.0
2023-02-17 14:30:00,12.39,12.4,12.37,12.39,294733.0,10.0537,10.0618,10.0374,10.0537,294733.0
2023-02-17 15:00:00,12.38,12.41,12.38,12.4,409815.0,10.0456,10.0699,10.0456,10.0618,409815.0
2023-02-17 15:30:00,12.4,12.42,12.38,12.38,873134.0,10.0618,10.078,10.0456,10.0456,873134.0
2023-02-21 09:30:00,12.33,12.33,12.27,12.28,726542.0,10.005,10.005,9.9563,9.9644,726542.0
2023-02-21 10:00:00,12.28,12.33,12.27,12.32,641731.0,9.9644,10.005,9.9563,9.9969,641731.0
2023-02-21 10:30:00,12.31,12.36,12.31,12.34,381424.0,9.9888,10.0293,9.9888,10.0131,381424.0
2023-02-21 11:00:00,12.34,12.35,12.32,12.33,273489.0,10.0131,10.0212,9.9969,10.005,273489.0
2023-02-21 11:30:00,12.33,12.34,12.31,12.31,254515.0,10.005,10.0131,9.9888,9.9888,254515.0
2023-02-21 12:00:00,12.31,12.32,12.3,12.3,134293.0,9.9888,9.9969,9.9806,9.9806,134293.0
2023-02-21 12:30:00,12.31,12.32,12.3,12.32,111436.0,9.9888,9.9969,9.9806,9.9969,111436.0
2023-02-21 13:00:00,12.31,12.33,12.3,12.3,125245.0,9.9888,10.005,9.9806,9.9806,125245.0
2023-02-21 13:30:00,12.3,12.31,12.29,12.29,108291.0,9.9806,9.9888,9.9725,9.9725,108291.0
2023-02-21 14:00:00,12.29,12.3,12.26,12.28,174249.0,9.9725,9.9806,9.9482,9.9644,174249.0
2023-02-21 14:30:00,12.28,12.3,12.27,12.3,115949.0,9.9644,9.9806,9.9563,9.9806,115949.0
2023-02-21 15:00:00,12.29,12.31,12.28,12.31,217226.0,9.9725,9.9888,9.9644,9.9888,217226.0
2023-02-21 15:30:00,12.31,12.33,12.3,12.32,572448.0,9.9888,10.005,9.9806,9.9969,572448.0
2023-02-22 09:30:00,12.18,12.24,12.18,12.21,732686.0,9.8833,9.9319,9.8833,9.9076,732686.0
2023-02-22 10:00:00,12.21,12.22,12.14,12.16,397872.0,9.9076,9.9157,9.8508,9.867,397872.0
2023-02-22 10:30:00,12.16,12.17,12.14,12.16,682186.0,9.867,9.8751,9.8508,9.867,682186.0
2023-02-22 11:00:00,12.15,12.17,12.1,12.1,1059345.0,9.8589,9.8751,9.8183,9.8183,1059345.0
2023-02-22 11:30:00,12.11,12.13,12.07,12.07,551869.0,9.8265,9.8427,9.794,9.794,551869.0
2023-02-22 12:00:00,12.07,12.08,12.03,12.05,698470.0,9.794,9.8021,9.7615,9.7778,698470.0
2023-02-22 12:30:00,12.04,12.08,12.03,12.05,440782.0,9.7697,9.8021,9.7615,9.7778,440782.0
2023-02-22 13:00:00,12.05,12.06,12.02,12.04,447696.0,9.7778,9.7859,9.7534,9.7697,447696.0
2023-02-22 13:30:00,12.04,12.04,12.01,12.02,462749.0,9.7697,9.7697,9.7453,9.7534,462749.0
2023-02-22 14:00:00,12.02,12.04,11.96,12.0,962874.0,9.7534,9.7697,9.7047,9.7372,962874.0
2023-02-22 14:30:00,11.99,12.01,11.97,11.97,875971.0,9.7291,9.7453,9.7129,9.7129,875971.0
2023-02-22 15:00:00,11.98,12.0,11.93,11.94,2537168.0,9.721,9.7372,9.6804,9.6885,2537168.0
2023-02-22 15:30:00,11.94,12.0,11.93,12.0,2172590.0,9.6885,9.7372,9.6804,9.7372,2172590.0
2023-02-23 09:30:00,11.99,12.01,11.97,12.0,596978.0,9.7291,9.7453,9.7129,9.7372,596978.0
2023-02-23 10:00:00,12.0,12.0,11.94,11.98,521160.0,9.7372,9.7372,9.6885,9.721,521160.0
2023-02-23 10:30:00,11.99,11.99,11.89,11.92,1138914.0,9.7291,9.7291,9.6479,9.6723,1138914.0
2023-02-23 11:00:00,11.93,11.94,11.89,11.9,492679.0,9.6804,9.6885,9.6479,9.6561,492679.0
2023-02-23 11:30:00,11.9,11.91,11.82,11.82,563862.0,9.6561,9.6642,9.5911,9.5911,563862.0
2023-02-23 12:00:00,11.82,11.83,11.81,11.82,421168.0,9.5911,9.5993,9.583,9.5911,421168.0
2023-02-23 12:30:00,11.83,11.85,11.81,11.82,353609.0,9.5993,9.6155,9.583,9.5911,353609.0
2023-02-23 13:00:00,11.82,11.83,11.8,11.82,284020.0,9.5911,9.5993,9.5749,9.5911,284020.0
2023-02-23 13:30:00,11.82,11.83,11.79,11.8,776309.0,9.5911,9.5993,9.5668,9.5749,776309.0
2023-02-23 14:00:00,11.8,11.85,11.79,11.83,434617.0,9.5749,9.6155,9.5668,9.5993,434617.0
2023-02-23 14:30:00,11.83,11.86,11.8,11.84,762656.0,9.5993,9.6236,9.5749,9.6074,762656.0
2023-02-23 15:00:00,11.84,11.87,11.84,11.87,295170.0,9.6074,9.6317,9.6074,9.6317,295170.0
2023-02-23 15:30:00,11.87,11.88,11.85,11.88,1335491.0,9.6317,9.6398,9.6155,9.6398,1335491.0
2023-02-24 09:30:00,11.86,11.87,11.76,11.84,1208458.0,9.6236,9.6317,9.5425,9.6074,1208458.0
2023-02-24 10:00:00,11.85,11.87,11.81,11.87,721415.0,9.6155,9.6317,9.583,9.6317,721415.0
2023-02-24 10:30:00,11.86,11.87,11.82,11.83,425634.0,9.6236,9.6317,9.5911,9.5993,425634.0
2023-02-24 11:00:00,11.83,11.85,11.81,11.83,538302.0,9.5993,9.6155,9.583,9.5993,538302.0
2023-02-24 11:30:00,11.83,11.83,11.74,11.79,594660.0,9.5993,9.5993,9.5262,9.5668,594660.0
2023-02-24 12:00:00,11.79,11.81,11.77,11.79,234718.0,9.5668,9.583,9.5506,9.5668,234718.0
2023-02-24 12:30:00,11.79,11.8,11.72,11.74,527772.0,9.5668,9.5749,9.51,9.5262,527772.0
2023-02-24 13:00:00,11.74,11.75,11.67,11.71,981590.0,9.5262,9.5343,9.4694,9.5019,981590.0
2023-02-24 13:30:00,11.71,11.74,11.71,11.74,653120.0,9.5019,9.5262,9.5019,9.5262,653120.0
2023-02-24 14:00:00,11.74,11.75,11.69,11.71,979276.0,9.5262,9.5343,9.4857,9.5019,979276.0
2023-02-24 14:30:00,11.71,11.73,11.61,11.65,3229886.0,9.5019,9.5181,9.4207,9.4532,3229886.0
2023-02-24 15:00:00,11.65,11.67,11.61,11.65,2523737.0,9.4532,9.4694,9.4207,9.4532,2523737.0
2023-02-24 15:30:00,11.65,11.7,11.63,11.68,3335201.0,9.4532,9.4938,9.437,9.4775,3335201.0
2023-02-27 09:30:00,11.99,12.07,11.96,12.06,869019.0,9.7291,9.794,9.7047,9.7859,869019.0
2023-02-27 10:00:00,12.05,12.16,12.05,12.13,674268.0,9.7778,9.867,9.7778,9.8427,674268.0
2023-02-27 10:30:00,12.13,12.14,12.09,12.11,657000.0,9.8427,9.8508,9.8102,9.8265,657000.0
2023-02-27 11:00:00,12.11,12.12,12.09,12.12,708438.0,9.8265,9.8346,9.8102,9.8346,708438.0
2023-02-27 11:30:00,12.12,12.12,12.05,12.05,285704.0,9.8346,9.8346,9.7778,9.7778,285704.0
2023-02-27 12:00:00,12.05,12.07,12.04,12.07,302493.0,9.7778,9.794,9.7697,9.794,302493.0
2023-02-27 12:30:00,12.06,12.09,12.06,12.08,225353.0,9.7859,9.8102,9.7859,9.8021,225353.0
2023-02-27 13:00:00,12.08,12.08,12.05,12.05,280571.0,9.8021,9.8021,9.7778,9.7778,280571.0
2023-02-27 13:30:00,12.05,12.06,12.04,12.05,363050.0,9.7778,9.7859,9.7697,9.7778,363050.0
2023-02-27 14:00:00,12.05,12.08,12.04,12.04,345911.0,9.7778,9.8021,9.7697,9.7697,345911.0
2023-02-27 14:30:00,12.04,12.05,12.02,12.04,416704.0,9.7697,9.7778,9.7534,9.7697,416704.0
2023-02-27 15:00:00,12.04,12.06,12.02,12.05,574959.0,9.7697,9.7859,9.7534,9.7778,574959.0
2023-02-27 15:30:00,12.05,12.09,12.04,12.06,1181360.0,9.7778,9.8102,9.7697,9.7859,1181360.0
2023-02-28 09:30:00,12.19,12.19,12.11,12.13,1006453.0,9.8914,9.8914,9.8265,9.8427,1006453.0
2023-02-28 10:00:00,12.13,12.18,12.1,12.11,583539.0,9.8427,9.8833,9.8183,9.8265,583539.0
2023-02-28 10:30:00,12.11,12.13,12.08,12.1,490420.0,9.8265,9.8427,9.8021,9.8183,490420.0
2023-02-28 11:00:00,12.1,12.12,12.07,12.08,405548.0,9.8183,9.8346,9.794,9.8021,405548.0
2023-02-28 11:30:00,12.07,12.08,12.0,12.0,251871.0,9.794,9.8021,9.7372,9.7372,251871.0
2023-02-28 12:00:00,12.01,12.04,12.0,12.03,296522.0,9.7453,9.7697,9.7372,9.7615,296522.0
2023-02-28 12:30:00,12.02,12.05,12.01,12.03,154962.0,9.7534,9.7778,9.7453,9.7615,154962.0
2023-02-28 13:00:00,12.03,12.06,12.02,12.04,233879.0,9.7615,9.7859,9.7534,9.7697,233879.0
2023-02-28 13:30:00,12.05,12.06,12.03,12.04,235350.0,9.7778,9.7859,9.7615,9.7697,235350.0
2023-02-28 14:00:00,12.04,12.06,12.03,12.04,251376.0,9.7697,9.7859,9.7615,9.7697,251376.0
2023-02-28 14:30:00,12.04,12.06,12.02,12.03,360224.0,9.7697,9.7859,9.7534,9.7615,360224.0
2023-02-28 15:00:00,12.03,12.04,12.02,12.04,231710.0,9.7615,9.7697,9.7534,9.7697,231710.0
2023-02-28 15:30:00,12.04,12.04,11.97,11.97,1441296.0,9.7697,9.7697,9.7129,9.7129,1441296.0
2023-03-01 09:30:00,12.07,12.07,11.99,12.02,577070.0,9.794,9.794,9.7291,9.7534,577070.0
2023-03-01 10:00:00,12.02,12.03,11.94,11.95,815339.0,9.7534,9.7615,9.6885,9.6966,815339.0
2023-03-01 10:30:00,11.94,11.99,11.93,11.98,462088.0,9.6885,9.7291,9.6804,9.721,462088.0
2023-03-01 11:00:00,11.98,11.98,11.91,11.96,477602.0,9.721,9.721,9.6642,9.7047,477602.0
2023-03-01 11:30:00,11.96,11.99,11.96,11.99,283643.0,9.7047,9.7291,9.7047,9.7291,283643.0
2023-03-01 12:00:00,11.98,12.02,11.98,12.0,175080.0,9.721,9.7534,9.721,9.7372,175080.0
2023-03-01 12:30:00,12.0,12.0,11.98,11.99,87802.0,9.7372,9.7372,9.721,9.7291,87802.0
2023-03-01 13:00:00,11.98,11.99,11.95,11.95,218229.0,9.721,9.7291,9.6966,9.6966,218229.0
2023-03-01 13:30:00,11.96,11.96,11.94,11.95,103591.0,9.7047,9.7047,9.6885,9.6966,103591.0
2023-03-01 14:00:00,11.94,11.94,11.92,11.93,223454.0,9.6885,9.6885,9.6723,9.6804,223454.0
2023-03-01 14:30:00,11.92,11.94,11.92,11.93,163687.0,9.6723,9.6885,9.6723,9.6804,163687.0
2023-03-01 15:00:00,11.93,11.96,11.92,11.94,165619.0,9.6804,9.7047,9.6723,9.6885,165619.0
2023-03-01 15:30:00,11.94,11.96,11.93,11.96,619155.0,9.6885,9.7047,9.6804,9.7047,619155.0
2023-03-02 09:30:00,11.85,11.9,11.84,11.89,477137.0,9.6155,9.6561,9.6074,9.6479,477137.0
2023-03-02 10:00:00,11.89,11.93,11.86,11.91,269863.0,9.6479,9.6804,9.6236,9.6642,269863.0
2023-03-02 10:30:00,11.9,11.91,11.86,11.88,266884.0,9.6561,9.6642,9.6236,9.6398,266884.0
2023-03-02 11:00:00,11.88,11.89,11.86,11.86,227192.0,9.6398,9.6479,9.6236,9.6236,227192.0
2023-03-02 11:30:00,11.86,11.87,11.81,11.82,211917.0,9.6236,9.6317,9.583,9.5911,211917.0
2023-03-02 12:00:00,11.82,11.82,11.81,11.82,70269.0,9.5911,9.5911,9.583,9.5911,70269.0
2023-03-02 12:30:00,11.82,11.83,11.81,11.82,166736.0,9.5911,9.5993,9.583,9.5911,166736.0
2023-03-02 13:00:00,11.82,11.83,11.8,11.8,104456.0,9.5911,9.5993,9.5749,9.5749,104456.0
2023-03-02 13:30:00,11.81,11.87,11.8,11.87,309552.0,9.583,9.6317,9.5749,9.6317,309552.0
2023-03-02 14:00:00,11.87,11.89,11.86,11.89,200943.0,9.6317,9.6479,9.6236,9.6479,200943.0
2023-03-02 14:30:00,11.89,11.89,11.87,11.88,102039.0,9.6479,9.6479,9.6317,9.6398,102039.0
2023-03-02 15:00:00,11.88,11.9,11.87,11.88,197802.0,9.6398,9.6561,9.6317,9.6398,197802.0
2023-03-02 15:30:00,11.88,11.91,11.88,11.91,561642.0,9.6398,9.6642,9.6398,9.6642,561642.0
2023-03-03 09:30:00,12.0,12.08,11.97,12.07,420061.0,9.7372,9.8021,9.7129,9.794,420061.0
2023-03-03 10:00:00,12.06,12.08,12.01,12.07,389318.0,9.7859,9.8021,9.7453,9.794,389318.0
2023-03-03 10:30:00,12.07,12.07,12.0,12.0,167850.0,9.794,9.794,9.7372,9.7372,167850.0
2023-03-03 11:00:00,12.01,12.01,11.97,12.01,291709.0,9.7453,9.7453,9.7129,9.7453,291709.0
2023-03-03 11:30:00,12.01,12.04,11.99,12.04,530088.0,9.7453,9.7697,9.7291,9.7697,530088.0
2023-03-03 12:00:00,12.04,12.05,12.01,12.04,352298.0,9.7697,9.7778,9.7453,9.7697,352298.0
2023-03-03 12:30:00,12.04,12.07,12.04,12.07,133849.0,9.7697,9.794,9.7697,9.794,133849.0
2023-03-03 13:00:00,12.06,12.1,12.06,12.1,227625.0,9.7859,9.8183,9.7859,9.8183,227625.0
2023-03-03 13:30:00,12.1,12.11,12.08,12.1,193992.0,9.8183,9.8265,9.8021,9.8183,193992.0
2023-03-03 14:00:00,12.1,12.12,12.09,12.11,237808.0,9.8183,9.8346,9.8102,9.8265,237808.0
2023-03-03 14:30:00,12.11,12.11,12.1,12.11,112217.0,9.8265,9.8265,9.8183,9.8265,112217.0
2023-03-03 15:00:00,12.11,12.12,12.1,12.1,286817.0,9.8265,9.8346,9.8183,9.8183,286817.0
2023-03-03 15:30:00,12.11,12.11,12.07,12.11,1030422.0,9.8265,9.8265,9.794,9.8265,1030422.0
2023-03-06 09:30:00,12.09,12.14,12.08,12.1,1512008.0,9.8102,9.8508,9.8021,9.8183,1512008.0
2023-03-06 10:00:00,12.1,12.12,12.05,12.09,1926014.0,9.8183,9.8346,9.7778,9.8102,1926014.0
2023-03-06 10:30:00,12.08,12.09,12.05,12.09,591933.0,9.8021,9.8102,9.7778,9.8102,591933.0
2023-03-06 11:00:00,12.09,12.11,12.08,12.1,669837.0,9.8102,9.8265,9.8021,9.8183,669837.0
2023-03-06 11:30:00,12.1,12.13,12.05,12.07,767339.0,9.8183,9.8427,9.7778,9.794,767339.0
2023-03-06 12:00:00,12.07,12.07,12.01,12.02,445256.0,9.794,9.794,9.7453,9.7534,445256.0
2023-03-06 12:30:00,12.01,12.02,11.84,11.92,2705116.0,9.7453,9.7534,9.6074,9.6723,2705116.0
2023-03-06 13:00:00,11.91,11.96,11.88,11.9,1861591.0,9.6642,9.7047,9.6398,9.6561,1861591.0
2023-03-06 13:30:00,11.9,11.91,11.87,11.88,746100.0,9.6561,9.6642,9.6317,9.6398,746100.0
2023-03-06 14:00:00,11.88,11.91,11.87,11.9,657215.0,9.6398,9.6642,9.6317,9.6561,657215.0
2023-03-06 14:30:00,11.9,11.9,11.84,11.87,1807752.0,9.6561,9.6561,9.6074,9.6317,1807752.0
2023-03-06 15:00:00,11.87,11.88,11.86,11.88,1111697.0,9.6317,9.6398,9.6236,9.6398,1111697.0
2023-03-06 15:30:00,11.88,11.91,11.87,11.88,2759509.0,9.6398,9.6642,9.6317,9.6398,2759509.0
2023-03-07 09:30:00,11.87,11.87,11.81,11.82,892348.0,9.6317,9.6317,9.583,9.5911,892348.0
2023-03-07 10:00:00,11.81,11.82,11.69,11.72,1241063.0,9.583,9.5911,9.4857,9.51,1241063.0
2023-03-07 10:30:00,11.72,11.75,11.68,11.71,987878.0,9.51,9.5343,9.4775,9.5019,987878.0
2023-03-07 11:00:00,11.7,11.72,11.67,11.67,698610.0,9.4938,9.51,9.4694,9.4694,698610.0
2023-03-07 11:30:00,11.67,11.68,11.64,11.64,548854.0,9.4694,9.4775,9.4451,9.4451,548854.0
2023-03-07 12:00:00,11.65,11.68,11.64,11.65,352660.0,9.4532,9.4775,9.4451,9.4532,352660.0
2023-03-07 12:30:00,11.66,11.66,11.64,11.64,235960.0,9.4613,9.4613,9.4451,9.4451,235960.0
2023-03-07 13:00:00,11.64,11.64,11.61,11.62,426953.0,9.4451,9.4451,9.4207,9.4289,426953.0
2023-03-07 13:30:00,11.62,11.62,11.56,11.56,636607.0,9.4289,9.4289,9.3802,9.3802,636607.0
2023-03-07 14:00:00,11.57,11.6,11.54,11.6,1231231.0,9.3883,9.4126,9.3639,9.4126,1231231.0
2023-03-07 14:30:00,11.6,11.61,11.58,11.6,643990.0,9.4126,9.4207,9.3964,9.4126,643990.0
2023-03-07 15:00:00,11.6,11.61,11.53,11.54,727979.0,9.4126,9.4207,9.3558,9.3639,727979.0
2023-03-07 15:30:00,11.54,11.59,11.53,11.54,2485223.0,9.3639,9.4045,9.3558,9.3639,2485223.0
2023-03-08 09:30:00,11.67,11.69,11.61,11.63,1709076.0,9.4694,9.4857,9.4207,9.437,1709076.0
2023-03-08 10:00:00,11.63,11.7,11.58,11.68,1315517.0,9.437,9.4938,9.3964,9.4775,1315517.0
2023-03-08 10:30:00,11.67,11.71,11.61,11.62,1467441.0,9.4694,9.5019,9.4207,9.4289,1467441.0
2023-03-08 11:00:00,11.62,11.65,11.61,11.62,949013.0,9.4289,9.4532,9.4207,9.4289,949013.0
2023-03-08 11:30:00,11.62,11.64,11.57,11.57,1953581.0,9.4289,9.4451,9.3883,9.3883,1953581.0
2023-03-08 12:00:00,11.58,11.58,11.49,11.51,1751955.0,9.3964,9.3964,9.3234,9.3396,1751955.0
2023-03-08 12:30:00,11.5,11.52,11.44,11.52,1771661.0,9.3315,9.3477,9.2828,9.3477,1771661.0
2023-03-08 13:00:00,11.52,11.53,11.49,11.5,1138380.0,9.3477,9.3558,9.3234,9.3315,1138380.0
2023-03-08 13:30:00,11.5,11.5,11.47,11.5,542210.0,9.3315,9.3315,9.3071,9.3315,542210.0
2023-03-08 14:00:00,11.5,11.55,11.47,11.54,1579963.0,9.3315,9.3721,9.3071,9.3639,1579963.0
2023-03-08 14:30:00,11.54,11.54,11.51,11.53,776742.0,9.3639,9.3639,9.3396,9.3558,776742.0
2023-03-08 15:00:00,11.53,11.53,11.49,11.49,1323882.0,9.3558,9.3558,9.3234,9.3234,1323882.0
2023-03-08 15:30:00,11.5,11.59,11.49,11.59,2646359.0,9.3315,9.4045,9.3234,9.4045,2646359.0
2023-03-09 09:30:00,11.57,11.66,11.56,11.65,453293.0,9.3883,9.4613,9.3802,9.4532,453293.0
2023-03-09 10:00:00,11.65,11.71,11.65,11.7,420746.0,9.4532,9.5019,9.4532,9.4938,420746.0
2023-03-09 10:30:00,11.7,11.76,11.69,11.75,699768.0,9.4938,9.5425,9.4857,9.5343,699768.0
2023-03-09 11:00:00,11.75,11.76,11.72,11.75,994291.0,9.5343,9.5425,9.51,9.5343,994291.0
2023-03-09 11:30:00,11.75,11.76,11.63,11.63,522963.0,9.5343,9.5425,9.437,9.437,522963.0
2023-03-09 12:00:00,11.64,11.65,11.61,11.65,299727.0,9.4451,9.4532,9.4207,9.4532,299727.0
2023-03-09 12:30:00,11.65,11.85,11.64,11.78,2551953.0,9.4532,9.6155,9.4451,9.5587,2551953.0
2023-03-09 13:00:00,11.78,11.8,11.74,11.76,523480.0,9.5587,9.5749,9.5262,9.5425,523480.0
2023-03-09 13:30:00,11.75,11.75,11.68,11.68,524932.0,9.5343,9.5343,9.4775,9.4775,524932.0
2023-03-09 14:00:00,11.68,11.69,11.65,11.68,432751.0,9.4775,9.4857,9.4532,9.4775,432751.0
2023-03-09 14:30:00,11.68,11.68,11.56,11.56,1161761.0,9.4775,9.4775,9.3802,9.3802,1161761.0
2023-03-09 15:00:00,11.56,11.6,11.56,11.59,630489.0,9.3802,9.4126,9.3802,9.4045,630489.0
2023-03-09 15:30:00,11.59,11.62,11.56,11.57,1020819.0,9.4045,9.4289,9.3802,9.3883,1020819.0
2023-03-10 09:30:00,11.81,11.82,11.74,11.8,1120638.0,9.583,9.5911,9.5262,9.5749,1120638.0
2023-03-10 10:00:00,11.8,11.85,11.78,11.8,479396.0,9.5749,9.6155,9.5587,9.5749,479396.0
2023-03-10 10:30:00,11.8,11.86,11.79,11.86,576354.0,9.5749,9.6236,9.5668,9.6236,576354.0
2023-03-10 11:00:00,11.86,11.87,11.82,11.83,495169.0,9.6236,9.6317,9.5911,9.5993,495169.0
2023-03-10 11:30:00,11.83,11.88,11.78,11.78,599881.0,9.5993,9.6398,9.5587,9.5587,599881.0
2023-03-10 12:00:00,11.79,11.79,11.74,11.78,303234.0,9.5668,9.5668,9.5262,9.5587,303234.0
2023-03-10 12:30:00,11.78,11.82,11.76,11.77,490493.0,9.5587,9.5911,9.5425,9.5506,490493.0
2023-03-10 13:00:00,11.76,11.79,11.73,11.74,254160.0,9.5425,9.5668,9.5181,9.5262,254160.0
2023-03-10 13:30:00,11.74,11.74,11.69,11.71,291298.0,9.5262,9.5262,9.4857,9.5019,291298.0
2023-03-10 14:00:00,11.71,11.78,11.7,11.74,503652.0,9.5019,9.5587,9.4938,9.5262,503652.0
2023-03-10 14:30:00,11.74,11.8,11.74,11.78,369518.0,9.5262,9.5749,9.5262,9.5587,369518.0
2023-03-10 15:00:00,11.78,11.8,11.76,11.79,489170.0,9.5587,9.5749,9.5425,9.5668,489170.0
2023-03-10 15:30:00,11.78,11.8,11.76,11.78,667612.0,9.5587,9.5749,9.5425,9.5587,667612.0
2023-03-13 09:30:00,11.66,11.71,11.64,11.69,738969.0,9.4613,9.5019,9.4451,9.4857,738969.0
2023-03-13 10:00:00,11.69,11.72,11.63,11.63,376944.0,9.4857,9.51,9.437,9.437,376944.0
2023-03-13 10:30:00,11.63,11.68,11.58,11.66,1191064.0,9.437,9.4775,9.3964,9.4613,1191064.0
2023-03-13 11:00:00,11.66,11.69,11.61,11.64,733235.0,9.4613,9.4857,9.4207,9.4451,733235.0
2023-03-13 11:30:00,11.64,11.65,11.55,11.6,839577.0,9.4451,9.4532,9.3721,9.4126,839577.0
2023-03-13 12:00:00,11.6,11.64,11.57,11.59,524504.0,9.4126,9.4451,9.3883,9.4045,524504.0
2023-03-13 12:30:00,11.59,11.61,11.52,11.53,577810.0,9.4045,9.4207,9.3477,9.3558,577810.0
2023-03-13 13:00:00,11.53,11.53,11.5,11.52,567067.0,9.3558,9.3558,9.3315,9.3477,567067.0
2023-03-13 13:30:00,11.52,11.58,11.5,11.57,399406.0,9.3477,9.3964,9.3315,9.3883,399406.0
2023-03-13 14:00:00,11.57,11.62,11.56,11.62,487991.0,9.3883,9.4289,9.3802,9.4289,487991.0
2023-03-13 14:30:00,11.62,11.63,11.59,11.61,371611.0,9.4289,9.437,9.4045,9.4207,371611.0
2023-03-13 15:00:00,11.61,11.62,11.58,11.59,671234.0,9.4207,9.4289,9.3964,9.4045,671234.0
2023-03-13 15:30:00,11.59,11.63,11.58,11.58,970315.0,9.4045,9.437,9.3964,9.3964,970315.0
2023-03-14 09:30:00,11.73,11.74,11.64,11.64,438132.0,9.5181,9.5262,9.4451,9.4451,438132.0
2023-03-14 10:00:00,11.65,11.67,11.63,11.66,295055.0,9.4532,9.4694,9.437,9.4613,295055.0
2023-03-14 10:30:00,11.66,11.66,11.6,11.61,300243.0,9.4613,9.4613,9.4126,9.4207,300243.0
2023-03-14 11:00:00,11.61,11.67,11.6,11.66,436523.0,9.4207,9.4694,9.4126,9.4613,436523.0
2023-03-14 11:30:00,11.65,11.67,11.63,11.66,456623.0,9.4532,9.4694,9.437,9.4613,456623.0
2023-03-14 12:00:00,11.66,11.68,11.64,11.65,578483.0,9.4613,9.4775,9.4451,9.4532,578483.0
2023-03-14 12:30:00,11.64,11.68,11.64,11.67,328981.0,9.4451,9.4775,9.4451,9.4694,328981.0
2023-03-14 13:00:00,11.67,11.68,11.6,11.63,394244.0,9.4694,9.4775,9.4126,9.437,394244.0
2023-03-14 13:30:00,11.63,11.65,11.61,11.63,200090.0,9.437,9.4532,9.4207,9.437,200090.0
2023-03-14 14:00:00,11.63,11.66,11.6,11.65,255032.0,9.437,9.4613,9.4126,9.4532,255032.0
2023-03-14 14:30:00,11.64,11.69,11.64,11.68,800933.0,9.4451,9.4857,9.4451,9.4775,800933.0
2023-03-14 15:00:00,11.68,11.69,11.65,11.67,611638.0,9.4775,9.4857,9.4532,9.4694,611638.0
2023-03-14 15:30:00,11.67,11.7,11.66,11.69,775376.0,9.4694,9.4938,9.4613,9.4857,775376.0
2023-03-15 09:30:00,11.33,11.43,11.32,11.33,544250.0,9.1935,9.2747,9.1854,9.1935,544250.0
2023-03-15 10:00:00,11.34,11.43,11.33,11.42,617028.0,9.2017,9.2747,9.1935,9.2666,617028.0
2023-03-15 10:30:00,11.42,11.43,11.34,11.41,829151.0,9.2666,9.2747,9.2017,9.2585,829151.0
2023-03-15 11:00:00,11.42,11.42,11.35,11.38,405543.0,9.2666,9.2666,9.2098,9.2341,405543.0
2023-03-15 11:30:00,11.37,11.38,11.31,11.31,433833.0,9.226,9.2341,9.1773,9.1773,433833.0
2023-03-15 12:00:00,11.32,11.32,11.24,11.26,468148.0,9.1854,9.1854,9.1205,9.1367,468148.0
2023-03-15 12:30:00,11.26,11.27,11.2,11.21,496096.0,9.1367,9.1449,9.0881,9.0962,496096.0
2023-03-15 13:00:00,11.21,11.26,11.2,11.26,401105.0,9.0962,9.1367,9.0881,9.1367,401105.0
2023-03-15 13:30:00,11.25,11.29,11.24,11.29,294572.0,9.1286,9.1611,9.1205,9.1611,294572.0
2023-03-15 14:00:00,11.28,11.38,11.26,11.34,890901.0,9.153,9.2341,9.1367,9.2017,890901.0
2023-03-15 14:30:00,11.35,11.37,11.31,11.34,552320.0,9.2098,9.226,9.1773,9.2017,552320.0
2023-03-15 15:00:00,11.35,11.38,11.32,11.38,689178.0,9.2098,9.2341,9.1854,9.2341,689178.0
2023-03-15 15:30:00,11.37,11.38,11.34,11.38,1189991.0,9.226,9.2341,9.2017,9.2341,1189991.0
2023-03-16 09:30:00,11.08,11.17,11.07,11.17,1268859.0,8.9907,9.0637,8.9826,9.0637,1268859.0
2023-03-16 10:00:00,11.17,11.22,11.13,11.21,615430.0,9.0637,9.1043,9.0313,9.0962,615430.0
2023-03-16 10:30:00,11.21,11.24,11.16,11.24,537275.0,9.0962,9.1205,9.0556,9.1205,537275.0
2023-03-16 11:00:00,11.24,11.25,11.19,11.21,268131.0,9.1205,9.1286,9.0799,9.0962,268131.0
2023-03-16 11:30:00,11.22,11.24,11.19,11.21,258450.0,9.1043,9.1205,9.0799,9.0962,258450.0
2023-03-16 12:00:00,11.22,11.23,11.18,11.2,482453.0,9.1043,9.1124,9.0718,9.0881,482453.0
2023-03-16 12:30:00,11.2,11.21,11.17,11.21,436740.0,9.0881,9.0962,9.0637,9.0962,436740.0
2023-03-16 13:00:00,11.21,11.25,11.2,11.25,283703.0,9.0962,9.1286,9.0881,9.1286,283703.0
2023-03-16 13:30:00,11.25,11.25,11.21,11.23,244446.0,9.1286,9.1286,9.0962,9.1124,244446.0
2023-03-16 14:00:00,11.23,11.23,11.2,11.21,249942.0,9.1124,9.1124,9.0881,9.0962,249942.0
2023-03-16 14:30:00,11.22,11.23,11.2,11.22,231233.0,9.1043,9.1124,9.0881,9.1043,231233.0
2023-03-16 15:00:00,11.22,11.23,11.19,11.22,405560.0,9.1043,9.1124,9.0799,9.1043,405560.0
2023-03-16 15:30:00,11.22,11.24,11.2,11.24,776598.0,9.1043,9.1205,9.0881,9.1205,776598.0
2023-03-17 09:30:00,11.02,11.06,10.97,11.02,855696.0,8.942,8.9745,8.9014,8.942,855696.0
2023-03-17 10:00:00,11.02,11.08,10.99,11.0,464412.0,8.942,8.9907,8.9177,8.9258,464412.0
2023-03-17 10:30:00,11.0,11.0,10.93,10.95,415230.0,8.9258,8.9258,8.869,8.8852,415230.0
2023-03-17 11:00:00,10.95,10.99,10.92,10.93,730328.0,8.8852,8.9177,8.8609,8.869,730328.0
2023-03-17 11:30:00,10.93,10.94,10.89,10.92,857826.0,8.869,8.8771,8.8365,8.8609,857826.0
2023-03-17 12:00:00,10.93,10.97,10.92,10.96,695390.0,8.869,8.9014,8.8609,8.8933,695390.0
2023-03-17 12:30:00,10.95,10.97,10.93,10.94,338522.0,8.8852,8.9014,8.869,8.8771,338522.0
2023-03-17 13:00:00,10.95,10.97,10.94,10.96,194444.0,8.8852,8.9014,8.8771,8.8933,194444.0
2023-03-17 13:30:00,10.96,10.97,10.95,10.96,259567.0,8.8933,8.9014,8.8852,8.8933,259567.0
2023-03-17 14:00:00,10.97,10.98,10.96,10.96,209903.0,8.9014,8.9095,8.8933,8.8933,209903.0
2023-03-17 14:30:00,10.96,10.97,10.94,10.96,377992.0,8.8933,8.9014,8.8771,8.8933,377992.0
2023-03-17 15:00:00,10.96,10.99,10.95,10.99,295054.0,8.8933,8.9177,8.8852,8.9177,295054.0
2023-03-17 15:30:00,10.99,10.99,10.94,10.96,874251.0,8.9177,8.9177,8.8771,8.8933,874251.0
2023-03-20 09:30:00,11.16,11.2,11.13,11.2,806338.0,9.0556,9.0881,9.0313,9.0881,806338.0
2023-03-20 10:00:00,11.2,11.24,11.18,11.24,312820.0,9.0881,9.1205,9.0718,9.1205,312820.0
2023-03-20 10:30:00,11.23,11.29,11.21,11.29,344965.0,9.1124,9.1611,9.0962,9.1611,344965.0
2023-03-20 11:00:00,11.29,11.33,11.28,11.33,427644.0,9.1611,9.1935,9.153,9.1935,427644.0
2023-03-20 11:30:00,11.33,11.34,11.29,11.31,395426.0,9.1935,9.2017,9.1611,9.1773,395426.0
2023-03-20 12:00:00,11.31,11.32,11.26,11.3,221517.0,9.1773,9.1854,9.1367,9.1692,221517.0
2023-03-20 12:30:00,11.3,11.32,11.29,11.32,264428.0,9.1692,9.1854,9.1611,9.1854,264428.0
2023-03-20 13:00:00,11.31,11.33,11.3,11.3,74773.0,9.1773,9.1935,9.1692,9.1692,74773.0
2023-03-20 13:30:00,11.3,11.31,11.26,11.27,141803.0,9.1692,9.1773,9.1367,9.1449,141803.0
2023-03-20 14:00:00,11.26,11.28,11.25,11.26,145388.0,9.1367,9.153,9.1286,9.1367,145388.0
2023-03-20 14:30:00,11.27,11.27,11.24,11.25,206571.0,9.1449,9.1449,9.1205,9.1286,206571.0
2023-03-20 15:00:00,11.26,11.26,11.24,11.26,241411.0,9.1367,9.1367,9.1205,9.1367,241411.0
2023-03-20 15:30:00,11.26,11.28,11.25,11.28,802610.0,9.1367,9.153,9.1286,9.153,802610.0
2023-03-21 09:30:00,11.23,11.3,11.23,11.29,384314.0,9.1124,9.1692,9.1124,9.1611,384314.0
2023-03-21 10:00:00,11.29,11.31,11.22,11.24,322037.0,9.1611,9.1773,9.1043,9.1205,322037.0
2023-03-21 10:30:00,11.24,11.26,11.22,11.24,332379.0,9.1205,9.1367,9.1043,9.1205,332379.0
2023-03-21 11:00:00,11.24,11.28,11.23,11.27,292361.0,9.1205,9.153,9.1124,9.1449,292361.0
2023-03-21 11:30:00,11.28,11.29,11.23,11.25,183571.0,9.153,9.1611,9.1124,9.1286,183571.0
2023-03-21 12:00:00,11.25,11.28,11.24,11.27,262970.0,9.1286,9.153,9.1205,9.1449,262970.0
2023-03-21 12:30:00,11.27,11.27,11.24,11.26,184889.0,9.1449,9.1449,9.1205,9.1367,184889.0
2023-03-21 13:00:00,11.25,11.26,11.23,11.24,284202.0,9.1286,9.1367,9.1124,9.1205,284202.0
2023-03-21 13:30:00,11.24,11.25,11.23,11.24,55982.0,9.1205,9.1286,9.1124,9.1205,55982.0
2023-03-21 14:00:00,11.24,11.25,11.23,11.25,75711.0,9.1205,9.1286,9.1124,9.1286,75711.0
2023-03-21 14:30:00,11.25,11.26,11.24,11.25,99407.0,9.1286,9.1367,9.1205,9.1286,99407.0
2023-03-21 15:00:00,11.25,11.27,11.25,11.26,179110.0,9.1286,9.1449,9.1286,9.1367,179110.0
2023-03-21 15:30:00,11.26,11.28,11.25,11.25,395653.0,9.1367,9.153,9.1286,9.1286,395653.0
2023-03-22 09:30:00,11.12,11.16,11.11,11.13,633624.0,9.0231,9.0556,9.015,9.0313,633624.0
2023-03-22 10:00:00,11.13,11.16,11.12,11.16,290791.0,9.0313,9.0556,9.0231,9.0556,290791.0
2023-03-22 10:30:00,11.15,11.18,11.14,11.17,199359.0,9.0475,9.0718,9.0394,9.0637,199359.0
2023-03-22 11:00:00,11.18,11.18,11.15,11.17,187500.0,9.0718,9.0718,9.0475,9.0637,187500.0
2023-03-22 11:30:00,11.17,11.17,11.13,11.13,98373.0,9.0637,9.0637,9.0313,9.0313,98373.0
2023-03-22 12:00:00,11.13,11.14,11.11,11.13,153137.0,9.0313,9.0394,9.015,9.0313,153137.0
2023-03-22 12:30:00,11.13,11.15,11.12,11.13,240239.0,9.0313,9.0475,9.0231,9.0313,240239.0
2023-03-22 13:00:00,11.13,11.14,11.12,11.14,75546.0,9.0313,9.0394,9.0231,9.0394,75546.0
2023-03-22 13:30:00,11.13,11.16,11.13,11.16,88067.0,9.0313,9.0556,9.0313,9.0556,88067.0
2023-03-22 14:00:00,11.16,11.25,11.15,11.2,460936.0,9.0556,9.1286,9.0475,9.0881,460936.0
2023-03-22 14:30:00,11.2,11.27,11.15,11.2,418403.0,9.0881,9.1449,9.0475,9.0881,418403.0
2023-03-22 15:00:00,11.2,11.21,11.11,11.21,452921.0,9.0881,9.0962,9.015,9.0962,452921.0
2023-03-22 15:30:00,11.21,11.21,11.05,11.05,1230499.0,9.0962,9.0962,8.9663,8.9663,1230499.0
2023-03-23 09:30:00,11.16,11.17,11.11,11.17,356074.0,9.0556,9.0637,9.015,9.0637,356074.0
2023-03-23 10:00:00,11.17,11.2,11.16,11.17,176785.0,9.0637,9.0881,9.0556,9.0637,176785.0
2023-03-23 10:30:00,11.18,11.21,11.14,11.2,210374.0,9.0718,9.0962,9.0394,9.0881,210374.0
2023-03-23 11:00:00,11.2,11.21,11.17,11.18,110339.0,9.0881,9.0962,9.0637,9.0718,110339.0
2023-03-23 11:30:00,11.18,11.19,11.16,11.18,162228.0,9.0718,9.0799,9.0556,9.0718,162228.0
2023-03-23 12:00:00,11.17,11.18,11.14,11.15,481626.0,9.0637,9.0718,9.0394,9.0475,481626.0
2023-03-23 12:30:00,11.15,11.17,11.13,11.13,143251.0,9.0475,9.0637,9.0313,9.0313,143251.0
2023-03-23 13:00:00,11.13,11.14,11.08,11.1,251348.0,9.0313,9.0394,8.9907,9.0069,251348.0
2023-03-23 13:30:00,11.1,11.11,11.06,11.08,324514.0,9.0069,9.015,8.9745,8.9907,324514.0
2023-03-23 14:00:00,11.08,11.08,11.02,11.02,151621.0,8.9907,8.9907,8.942,8.942,151621.0
2023-03-23 14:30:00,11.03,11.04,10.96,11.0,386454.0,8.9501,8.9582,8.8933,8.9258,386454.0
2023-03-23 15:00:00,11.0,11.04,10.97,11.02,375799.0,8.9258,8.9582,8.9014,8.942,375799.0
2023-03-23 15:30:00,11.01,11.06,11.0,11.03,733233.0,8.9339,8.9745,8.9258,8.9501,733233.0
2023-03-24 09:30:00,10.84,10.85,10.77,10.81,401983.0,8.7959,8.8041,8.7391,8.7716,401983.0
2023-03-24 10:00:00,10.81,10.82,10.76,10.82,293062.0,8.7716,8.7797,8.731,8.7797,293062.0
2023-03-24 10:30:00,10.82,10.84,10.76,10.78,214308.0,8.7797,8.7959,8.731,8.7473,214308.0
2023-03-24 11:00:00,10.78,10.79,10.74,10.75,271676.0,8.7473,8.7554,8.7148,8.7229,271676.0
2023-03-24 11:30:00,10.76,10.78,10.73,10.78,223993.0,8.731,8.7473,8.7067,8.7473,223993.0
2023-03-24 12:00:00,10.78,10.8,10.75,10.78,198440.0,8.7473,8.7635,8.7229,8.7473,198440.0
2023-03-24 12:30:00,10.78,10.81,10.77,10.79,208496.0,8.7473,8.7716,8.7391,8.7554,208496.0
2023-03-24 13:00:00,10.79,10.82,10.79,10.82,228292.0,8.7554,8.7797,8.7554,8.7797,228292.0
2023-03-24 13:30:00,10.82,10.84,10.8,10.81,124476.0,8.7797,8.7959,8.7635,8.7716,124476.0
2023-03-24 14:00:00,10.81,10.83,10.8,10.82,139118.0,8.7716,8.7878,8.7635,8.7797,139118.0
2023-03-24 14:30:00,10.81,10.85,10.81,10.84,238552.0,8.7716,8.8041,8.7716,8.7959,238552.0
2023-03-24 15:00:00,10.84,10.86,10.83,10.86,161904.0,8.7959,8.8122,8.7878,8.8122,161904.0
2023-03-24 15:30:00,10.86,10.87,10.82,10.85,848695.0,8.8122,8.8203,8.7797,8.8041,848695.0
2023-03-27 09:30:00,10.9,10.94,10.87,10.88,233147.0,8.8446,8.8771,8.8203,8.8284,233147.0
2023-03-27 10:00:00,10.89,10.93,10.88,10.9,147793.0,8.8365,8.869,8.8284,8.8446,147793.0
2023-03-27 10:30:00,10.9,10.9,10.87,10.88,253584.0,8.8446,8.8446,8.8203,8.8284,253584.0
2023-03-27 11:00:00,10.88,10.91,10.87,10.9,181065.0,8.8284,8.8527,8.8203,8.8446,181065.0
2023-03-27 11:30:00,10.91,10.93,10.9,10.93,129505.0,8.8527,8.869,8.8446,8.869,129505.0
2023-03-27 12:00:00,10.93,10.95,10.91,10.94,117884.0,8.869,8.8852,8.8527,8.8771,117884.0
2023-03-27 12:30:00,10.94,10.95,10.93,10.95,106663.0,8.8771,8.8852,8.869,8.8852,106663.0
2023-03-27 13:00:00,10.95,10.95,10.93,10.95,71995.0,8.8852,8.8852,8.869,8.8852,71995.0
2023-03-27 13:30:00,10.95,10.96,10.94,10.95,136991.0,8.8852,8.8933,8.8771,8.8852,136991.0
2023-03-27 14:00:00,10.95,10.96,10.94,10.96,73543.0,8.8852,8.8933,8.8771,8.8933,73543.0
2023-03-27 14:30:00,10.96,10.97,10.95,10.96,79363.0,8.8933,8.9014,8.8852,8.8933,79363.0
2023-03-27 15:00:00,10.96,10.97,10.95,10.96,112642.0,8.8933,8.9014,8.8852,8.8933,112642.0
2023-03-27 15:30:00,10.96,10.96,10.91,10.92,868511.0,8.8933,8.8933,8.8527,8.8609,868511.0
2023-03-28 09:30:00,10.83,10.87,10.82,10.84,367595.0,8.7878,8.8203,8.7797,8.7959,367595.0
2023-03-28 10:00:00,10.85,10.87,10.83,10.85,184706.0,8.8041,8.8203,8.7878,8.8041,184706.0
2023-03-28 10:30:00,10.85,10.89,10.82,10.89,534756.0,8.8041,8.8365,8.7797,8.8365,534756.0
2023-03-28 11:00:00,10.88,10.93,10.88,10.92,721269.0,8.8284,8.869,8.8284,8.8609,721269.0
2023-03-28 11:30:00,10.92,10.96,10.91,10.95,403132.0,8.8609,8.8933,8.8527,8.8852,403132.0
2023-03-28 12:00:00,10.95,10.95,10.93,10.95,116352.0,8.8852,8.8852,8.869,8.8852,116352.0
2023-03-28 12:30:00,10.95,10.95,10.92,10.92,547388.0,8.8852,8.8852,8.8609,8.8609,547388.0
2023-03-28 13:00:00,10.92,10.93,10.89,10.9,287247.0,8.8609,8.869,8.8365,8.8446,287247.0
2023-03-28 13:30:00,10.9,10.9,10.88,10.88,200026.0,8.8446,8.8446,8.8284,8.8284,200026.0
2023-03-28 14:00:00,10.88,10.89,10.88,10.88,49892.0,8.8284,8.8365,8.8284,8.8284,49892.0
2023-03-28 14:30:00,10.88,10.89,10.87,10.88,322148.0,8.8284,8.8365,8.8203,8.8284,322148.0
2023-03-28 15:00:00,10.88,10.89,10.86,10.87,253917.0,8.8284,8.8365,8.8122,8.8203,253917.0
2023-03-28 15:30:00,10.87,10.88,10.86,10.87,1191488.0,8.8203,8.8284,8.8122,8.8203,1191488.0
2023-03-29 09:30:00,11.02,11.08,11.0,11.04,627669.0,8.942,8.9907,8.9258,8.9582,627669.0
2023-03-29 10:00:00,11.05,11.07,11.03,11.04,527825.0,8.9663,8.9826,8.9501,8.9582,527825.0
2023-03-29 10:30:00,11.04,11.04,10.99,11.0,335531.0,8.9582,8.9582,8.9177,8.9258,335531.0
2023-03-29 11:00:00,10.99,11.05,10.99,11.04,155127.0,8.9177,8.9663,8.9177,8.9582,155127.0
2023-03-29 11:30:00,11.03,11.07,11.01,11.01,393904.0,8.9501,8.9826,8.9339,8.9339,393904.0
2023-03-29 12:00:00,11.01,11.03,10.99,11.01,388348.0,8.9339,8.9501,8.9177,8.9339,388348.0
2023-03-29 12:30:00,11.02,11.03,11.0,11.0,81944.0,8.942,8.9501,8.9258,8.9258,81944.0
2023-03-29 13:00:00,11.0,11.03,11.0,11.02,140442.0,8.9258,8.9501,8.9258,8.942,140442.0
2023-03-29 13:30:00,11.02,11.02,11.0,11.02,94493.0,8.942,8.942,8.9258,8.942,94493.0
2023-03-29 14:00:00,11.02,11.02,11.0,11.01,99501.0,8.942,8.942,8.9258,8.9339,99501.0
2023-03-29 14:30:00,11.01,11.03,10.99,11.02,277428.0,8.9339,8.9501,8.9177,8.942,277428.0
2023-03-29 15:00:00,11.02,11.03,11.0,11.03,269713.0,8.942,8.9501,8.9258,8.9501,269713.0
2023-03-29 15:30:00,11.03,11.04,11.01,11.02,477676.0,8.9501,8.9582,8.9339,8.942,477676.0
2023-03-30 09:30:00,11.03,11.09,11.03,11.09,468244.0,8.9501,8.9988,8.9501,8.9988,468244.0
2023-03-30 10:00:00,11.09,11.1,11.06,11.1,151314.0,8.9988,9.0069,8.9745,9.0069,151314.0
2023-03-30 10:30:00,11.1,11.11,11.07,11.07,293418.0,9.0069,9.015,8.9826,8.9826,293418.0
2023-03-30 11:00:00,11.07,11.09,11.06,11.09,111415.0,8.9826,8.9988,8.9745,8.9988,111415.0
2023-03-30 11:30:00,11.09,11.09,11.05,11.06,368915.0,8.9988,8.9988,8.9663,8.9745,368915.0
2023-03-30 12:00:00,11.06,11.07,11.02,11.03,157067.0,8.9745,8.9826,8.942,8.9501,157067.0
2023-03-30 12:30:00,11.03,11.05,11.01,11.04,147090.0,8.9501,8.9663,8.9339,8.9582,147090.0
2023-03-30 13:00:00,11.04,11.05,11.03,11.04,81527.0,8.9582,8.9663,8.9501,8.9582,81527.0
2023-03-30 13:30:00,11.04,11.04,11.02,11.04,71711.0,8.9582,8.9582,8.942,8.9582,71711.0
2023-03-30 14:00:00,11.04,11.05,11.03,11.04,87193.0,8.9582,8.9663,8.9501,8.9582,87193.0
2023-03-30 14:30:00,11.04,11.06,11.04,11.04,82299.0,8.9582,8.9745,8.9582,8.9582,82299.0
2023-03-30 15:00:00,11.04,11.05,11.03,11.04,102619.0,8.9582,8.9663,8.9501,8.9582,102619.0
2023-03-30 15:30:00,11.04,11.05,11.03,11.04,323849.0,8.9582,8.9663,8.9501,8.9582,323849.0
2023-03-31 09:30:00,11.03,11.06,11.01,11.03,333874.0,8.9501,8.9745,8.9339,8.9501,333874.0
2023-03-31 10:00:00,11.02,11.05,11.02,11.03,244176.0,8.942,8.9663,8.942,8.9501,244176.0
2023-03-31 10:30:00,11.03,11.03,10.98,11.03,327231.0,8.9501,8.9501,8.9095,8.9501,327231.0
2023-03-31 11:00:00,11.03,11.05,11.02,11.04,310268.0,8.9501,8.9663,8.942,8.9582,310268.0
2023-03-31 11:30:00,11.04,11.05,11.01,11.03,248219.0,8.9582,8.9663,8.9339,8.9501,248219.0
2023-03-31 12:00:00,11.02,11.05,11.02,11.03,178060.0,8.942,8.9663,8.942,8.9501,178060.0
2023-03-31 12:30:00,11.03,11.04,11.02,11.03,53135.0,8.9501,8.9582,8.942,8.9501,53135.0
2023-03-31 13:00:00,11.03,11.04,11.02,11.04,80750.0,8.9501,8.9582,8.942,8.9582,80750.0
2023-03-31 13:30:00,11.04,11.04,11.02,11.02,97532.0,8.9582,8.9582,8.942,8.942,97532.0
2023-03-31 14:00:00,11.03,11.03,11.01,11.02,65260.0,8.9501,8.9501,8.9339,8.942,65260.0
2023-03-31 14:30:00,11.02,11.02,11.01,11.02,68935.0,8.942,8.942,8.9339,8.942,68935.0
2023-03-31 15:00:00,11.01,11.04,11.01,11.03,198307.0,8.9339,8.9582,8.9339,8.9501,198307.0
2023-03-31 15:30:00,11.03,11.04,11.0,11.04,636394.0,8.9501,8.9582,8.9258,8.9582,636394.0
2023-04-03 09:30:00,11.1,11.1,11.04,11.09,368647.0,9.0069,9.0069,8.9582,8.9988,368647.0
2023-04-03 10:00:00,11.09,11.11,11.08,11.09,380550.0,8.9988,9.015,8.9907,8.9988,380550.0
2023-04-03 10:30:00,11.09,11.09,11.06,11.07,197968.0,8.9988,8.9988,8.9745,8.9826,197968.0
2023-04-03 11:00:00,11.07,11.08,11.02,11.02,219358.0,8.9826,8.9907,8.942,8.942,219358.0
2023-04-03 11:30:00,11.03,11.1,11.02,11.1,190219.0,8.9501,9.0069,8.942,9.0069,190219.0
2023-04-03 12:00:00,11.1,11.11,11.09,11.1,150367.0,9.0069,9.015,8.9988,9.0069,150367.0
2023-04-03 12:30:00,11.1,11.11,11.08,11.09,61902.0,9.0069,9.015,8.9907,8.9988,61902.0
2023-04-03 13:00:00,11.08,11.1,11.07,11.07,157669.0,8.9907,9.0069,8.9826,8.9826,157669.0
2023-04-03 13:30:00,11.07,11.08,11.06,11.08,125809.0,8.9826,8.9907,8.9745,8.9907,125809.0
2023-04-03 14:00:00,11.08,11.09,11.07,11.08,212239.0,8.9907,8.9988,8.9826,8.9907,212239.0
2023-04-03 14:30:00,11.08,11.11,11.07,11.11,153419.0,8.9907,9.015,8.9826,9.015,153419.0
2023-04-03 15:00:00,11.11,11.14,11.1,11.13,434547.0,9.015,9.0394,9.0069,9.0313,434547.0
2023-04-03 15:30:00,11.13,11.14,11.1,11.13,622741.0,9.0313,9.0394,9.0069,9.0313,622741.0
2023-04-04 09:30:00,11.02,11.05,10.94,10.94,670857.0,8.942,8.9663,8.8771,8.8771,670857.0
2023-04-04 10:00:00,10.95,10.99,10.92,10.93,437746.0,8.8852,8.9177,8.8609,8.869,437746.0
2023-04-04 10:30:00,10.93,10.95,10.9,10.9,387113.0,8.869,8.8852,8.8446,8.8446,387113.0
2023-04-04 11:00:00,10.9,10.91,10.86,10.86,572018.0,8.8446,8.8527,8.8122,8.8122,572018.0
2023-04-04 11:30:00,10.87,10.92,10.86,10.9,165198.0,8.8203,8.8609,8.8122,8.8446,165198.0
2023-04-04 12:00:00,10.9,10.92,10.88,10.92,89338.0,8.8446,8.8609,8.8284,8.8609,89338.0
2023-04-04 12:30:00,10.92,10.93,10.9,10.92,91986.0,8.8609,8.869,8.8446,8.8609,91986.0
2023-04-04 13:00:00,10.92,10.94,10.9,10.94,108072.0,8.8609,8.8771,8.8446,8.8771,108072.0
2023-04-04 13:30:00,10.94,10.94,10.91,10.92,143417.0,8.8771,8.8771,8.8527,8.8609,143417.0
2023-04-04 14:00:00,10.91,10.93,10.91,10.92,118882.0,8.8527,8.869,8.8527,8.8609,118882.0
2023-04-04 14:30:00,10.91,10.92,10.91,10.92,103873.0,8.8527,8.8609,8.8527,8.8609,103873.0
2023-04-04 15:00:00,10.92,10.93,10.91,10.91,278411.0,8.8609,8.869,8.8527,8.8527,278411.0
2023-04-04 15:30:00,10.92,10.94,10.9,10.94,739946.0,8.8609,8.8771,8.8446,8.8771,739946.0
2023-04-05 09:30:00,11.09,11.14,11.08,11.12,327035.0,8.9988,9.0394,8.9907,9.0231,327035.0
2023-04-05 10:00:00,11.12,11.15,11.09,11.11,261395.0,9.0231,9.0475,8.9988,9.015,261395.0
2023-04-05 10:30:00,11.11,11.12,11.07,11.1,192541.0,9.015,9.0231,8.9826,9.0069,192541.0
2023-04-05 11:00:00,11.09,11.11,11.07,11.1,241849.0,8.9988,9.015,8.9826,9.0069,241849.0
2023-04-05 11:30:00,11.1,11.14,11.09,11.13,150994.0,9.0069,9.0394,8.9988,9.0313,150994.0
2023-04-05 12:00:00,11.14,11.18,11.12,11.16,860244.0,9.0394,9.0718,9.0231,9.0556,860244.0
2023-04-05 12:30:00,11.16,11.16,11.14,11.16,221582.0,9.0556,9.0556,9.0394,9.0556,221582.0
2023-04-05 13:00:00,11.16,11.18,11.14,11.17,271090.0,9.0556,9.0718,9.0394,9.0637,271090.0
2023-04-05 13:30:00,11.18,11.18,11.15,11.18,121469.0,9.0718,9.0718,9.0475,9.0718,121469.0
2023-04-05 14:00:00,11.18,11.18,11.17,11.18,107342.0,9.0718,9.0718,9.0637,9.0718,107342.0
2023-04-05 14:30:00,11.17,11.18,11.15,11.17,223069.0,9.0637,9.0718,9.0475,9.0637,223069.0
2023-04-05 15:00:00,11.17,11.17,11.15,11.16,152292.0,9.0637,9.0637,9.0475,9.0556,152292.0
2023-04-05 15:30:00,11.16,11.17,11.14,11.16,681037.0,9.0556,9.0637,9.0394,9.0556,681037.0
2023-04-06 09:30:00,11.34,11.37,11.31,11.32,355609.0,9.2017,9.226,9.1773,9.1854,355609.0
2023-04-06 10:00:00,11.32,11.35,11.31,11.33,308313.0,9.1854,9.2098,9.1773,9.1935,308313.0
2023-04-06 10:30:00,11.33,11.35,11.32,11.35,151981.0,9.1935,9.2098,9.1854,9.2098,151981.0
2023-04-06 11:00:00,11.35,11.36,11.33,11.33,153228.0,9.2098,9.2179,9.1935,9.1935,153228.0
2023-04-06 11:30:00,11.33,11.35,11.32,11.35,516147.0,9.1935,9.2098,9.1854,9.2098,516147.0
2023-04-06 12:00:00,11.35,11.36,11.34,11.35,136277.0,9.2098,9.2179,9.2017,9.2098,136277.0
2023-04-06 12:30:00,11.35,11.4,11.35,11.38,212347.0,9.2098,9.2503,9.2098,9.2341,212347.0
2023-04-06 13:00:00,11.38,11.4,11.37,11.4,85630.0,9.2341,9.2503,9.226,9.2503,85630.0
2023-04-06 13:30:00,11.4,11.4,11.38,11.4,92325.0,9.2503,9.2503,9.2341,9.2503,92325.0
2023-04-06 14:00:00,11.4,11.41,11.37,11.38,156769.0,9.2503,9.2585,9.226,9.2341,156769.0
2023-04-06 14:30:00,11.37,11.39,11.36,11.37,108383.0,9.226,9.2422,9.2179,9.226,108383.0
2023-04-06 15:00:00,11.37,11.37,11.33,11.34,216436.0,9.226,9.226,9.1935,9.2017,216436.0
2023-04-06 15:30:00,11.35,11.35,11.32,11.33,765931.0,9.2098,9.2098,9.1854,9.1935,765931.0
2023-04-10 09:30:00,11.28,11.34,11.27,11.29,242710.0,9.153,9.2017,9.1449,9.1611,242710.0
2023-04-10 10:00:00,11.29,11.33,11.28,11.29,218214.0,9.1611,9.1935,9.153,9.1611,218214.0
2023-04-10 10:30:00,11.29,11.33,11.29,11.33,103750.0,9.1611,9.1935,9.1611,9.1935,103750.0
2023-04-10 11:00:00,11.33,11.34,11.31,11.33,121759.0,9.1935,9.2017,9.1773,9.1935,121759.0
2023-04-10 11:30:00,11.33,11.33,11.28,11.28,77331.0,9.1935,9.1935,9.153,9.153,77331.0
2023-04-10 12:00:00,11.29,11.29,11.26,11.27,93114.0,9.1611,9.1611,9.1367,9.1449,93114.0
2023-04-10 12:30:00,11.27,11.29,11.26,11.29,91882.0,9.1449,9.1611,9.1367,9.1611,91882.0
2023-04-10 13:00:00,11.29,11.33,11.28,11.32,148828.0,9.1611,9.1935,9.153,9.1854,148828.0
2023-04-10 13:30:00,11.32,11.33,11.3,11.33,106325.0,9.1854,9.1935,9.1692,9.1935,106325.0
2023-04-10 14:00:00,11.32,11.35,11.32,11.34,171033.0,9.1854,9.2098,9.1854,9.2017,171033.0
2023-04-10 14:30:00,11.34,11.35,11.32,11.35,118053.0,9.2017,9.2098,9.1854,9.2098,118053.0
2023-04-10 15:00:00,11.35,11.37,11.34,11.37,180569.0,9.2098,9.226,9.2017,9.226,180569.0
2023-04-10 15:30:00,11.37,11.4,11.36,11.38,639047.0,9.226,9.2503,9.2179,9.2341,639047.0
2023-04-11 09:30:00,11.35,11.38,11.35,11.36,209858.0,9.2098,9.2341,9.2098,9.2179,209858.0
2023-04-11 10:00:00,11.36,11.43,11.35,11.42,181394.0,9.2179,9.2747,9.2098,9.2666,181394.0
2023-04-11 10:30:00,11.42,11.42,11.38,11.4,188280.0,9.2666,9.2666,9.2341,9.2503,188280.0
2023-04-11 11:00:00,11.4,11.41,11.37,11.38,441110.0,9.2503,9.2585,9.226,9.2341,441110.0
2023-04-11 11:30:00,11.38,11.41,11.37,11.41,175524.0,9.2341,9.2585,9.226,9.2585,175524.0
2023-04-11 12:00:00,11.41,11.43,11.4,11.42,75186.0,9.2585,9.2747,9.2503,9.2666,75186.0
2023-04-11 12:30:00,11.42,11.43,11.4,11.41,155693.0,9.2666,9.2747,9.2503,9.2585,155693.0
2023-04-11 13:00:00,11.41,11.42,11.4,11.42,66197.0,9.2585,9.2666,9.2503,9.2666,66197.0
2023-04-11 13:30:00,11.42,11.42,11.4,11.42,105151.0,9.2666,9.2666,9.2503,9.2666,105151.0
2023-04-11 14:00:00,11.42,11.44,11.41,11.44,148937.0,9.2666,9.2828,9.2585,9.2828,148937.0
2023-04-11 14:30:00,11.44,11.45,11.43,11.44,169830.0,9.2828,9.2909,9.2747,9.2828,169830.0
2023-04-11 15:00:00,11.45,11.46,11.43,11.46,130054.0,9.2909,9.299,9.2747,9.299,130054.0
2023-04-11 15:30:00,11.46,11.46,11.42,11.43,750736.0,9.299,9.299,9.2666,9.2747,750736.0
2023-04-12 09:30:00,11.49,11.51,11.46,11.46,331448.0,9.3234,9.3396,9.299,9.299,331448.0
2023-04-12 10:00:00,11.46,11.48,11.41,11.44,259890.0,9.299,9.3153,9.2585,9.2828,259890.0
2023-04-12 10:30:00,11.44,11.44,11.39,11.41,272304.0,9.2828,9.2828,9.2422,9.2585,272304.0
2023-04-12 11:00:00,11.41,11.43,11.39,11.42,206049.0,9.2585,9.2747,9.2422,9.2666,206049.0
2023-04-12 11:30:00,11.42,11.44,11.4,11.43,200448.0,9.2666,9.2828,9.2503,9.2747,200448.0
2023-04-12 12:00:00,11.44,11.44,11.42,11.42,105698.0,9.2828,9.2828,9.2666,9.2666,105698.0
2023-04-12 12:30:00,11.43,11.47,11.42,11.45,210721.0,9.2747,9.3071,9.2666,9.2909,210721.0
2023-04-12 13:00:00,11.44,11.46,11.44,11.45,58426.0,9.2828,9.299,9.2828,9.2909,58426.0
2023-04-12 13:30:00,11.46,11.47,11.45,11.46,117777.0,9.299,9.3071,9.2909,9.299,117777.0
2023-04-12 14:00:00,11.46,11.48,11.44,11.45,130642.0,9.299,9.3153,9.2828,9.2909,130642.0
2023-04-12 14:30:00,11.45,11.45,11.42,11.44,121743.0,9.2909,9.2909,9.2666,9.2828,121743.0
2023-04-12 15:00:00,11.44,11.44,11.4,11.41,246726.0,9.2828,9.2828,9.2503,9.2585,246726.0
2023-04-12 15:30:00,11.41,11.42,11.39,11.42,426966.0,9.2585,9.2666,9.2422,9.2666,426966.0
2023-04-13 09:30:00,11.42,11.44,11.39,11.41,365107.0,9.2666,9.2828,9.2422,9.2585,365107.0
2023-04-13 10:00:00,11.42,11.44,11.4,11.44,339148.0,9.2666,9.2828,9.2503,9.2828,339148.0
2023-04-13 10:30:00,11.44,11.45,11.4,11.42,149148.0,9.2828,9.2909,9.2503,9.2666,149148.0
2023-04-13 11:00:00,11.43,11.46,11.42,11.46,190621.0,9.2747,9.299,9.2666,9.299,190621.0
2023-04-13 11:30:00,11.46,11.47,11.42,11.43,185298.0,9.299,9.3071,9.2666,9.2747,185298.0
2023-04-13 12:00:00,11.43,11.45,11.42,11.44,175147.0,9.2747,9.2909,9.2666,9.2828,175147.0
2023-04-13 12:30:00,11.44,11.44,11.41,11.43,152390.0,9.2828,9.2828,9.2585,9.2747,152390.0
2023-04-13 13:00:00,11.43,11.44,11.42,11.43,74870.0,9.2747,9.2828,9.2666,9.2747,74870.0
2023-04-13 13:30:00,11.44,11.44,11.42,11.43,68684.0,9.2828,9.2828,9.2666,9.2747,68684.0
2023-04-13 14:00:00,11.43,11.46,11.43,11.46,169573.0,9.2747,9.299,9.2747,9.299,169573.0
2023-04-13 14:30:00,11.46,11.47,11.44,11.46,174698.0,9.299,9.3071,9.2828,9.299,174698.0
2023-04-13 15:00:00,11.46,11.46,11.43,11.44,106141.0,9.299,9.299,9.2747,9.2828,106141.0
2023-04-13 15:30:00,11.44,11.45,11.43,11.44,356784.0,9.2828,9.2909,9.2747,9.2828,356784.0
2023-04-14 09:30:00,11.46,11.48,11.43,11.44,275521.0,9.299,9.3153,9.2747,9.2828,275521.0
2023-04-14 10:00:00,11.43,11.43,11.36,11.38,191384.0,9.2747,9.2747,9.2179,9.2341,191384.0
2023-04-14 10:30:00,11.37,11.39,11.36,11.38,231566.0,9.226,9.2422,9.2179,9.2341,231566.0
2023-04-14 11:00:00,11.39,11.39,11.36,11.37,433001.0,9.2422,9.2422,9.2179,9.226,433001.0
2023-04-14 11:30:00,11.37,11.38,11.34,11.35,390007.0,9.226,9.2341,9.2017,9.2098,390007.0
2023-04-14 12:00:00,11.35,11.36,11.34,11.36,218434.0,9.2098,9.2179,9.2017,9.2179,218434.0
2023-04-14 12:30:00,11.36,11.36,11.35,11.36,44600.0,9.2179,9.2179,9.2098,9.2179,44600.0
2023-04-14 13:00:00,11.36,11.38,11.35,11.38,222356.0,9.2179,9.2341,9.2098,9.2341,222356.0
2023-04-14 13:30:00,11.38,11.38,11.34,11.35,105555.0,9.2341,9.2341,9.2017,9.2098,105555.0
2023-04-14 14:00:00,11.35,11.36,11.34,11.34,143407.0,9.2098,9.2179,9.2017,9.2017,143407.0
2023-04-14 14:30:00,11.34,11.37,11.34,11.37,206193.0,9.2017,9.226,9.2017,9.226,206193.0
2023-04-14 15:00:00,11.37,11.37,11.33,11.35,198885.0,9.226,9.226,9.1935,9.2098,198885.0
2023-04-14 15:30:00,11.35,11.37,11.34,11.37,761734.0,9.2098,9.226,9.2017,9.226,761734.0
2023-04-17 09:30:00,11.46,11.47,11.41,11.43,387417.0,9.299,9.3071,9.2585,9.2747,387417.0
2023-04-17 10:00:00,11.43,11.44,11.4,11.41,201911.0,9.2747,9.2828,9.2503,9.2585,201911.0
2023-04-17 10:30:00,11.41,11.42,11.38,11.41,167909.0,9.2585,9.2666,9.2341,9.2585,167909.0
2023-04-17 11:00:00,11.41,11.43,11.39,11.41,121375.0,9.2585,9.2747,9.2422,9.2585,121375.0
2023-04-17 11:30:00,11.41,11.43,11.4,11.43,148398.0,9.2585,9.2747,9.2503,9.2747,148398.0
2023-04-17 12:00:00,11.42,11.44,11.41,11.44,108811.0,9.2666,9.2828,9.2585,9.2828,108811.0
2023-04-17 12:30:00,11.44,11.45,11.42,11.42,148004.0,9.2828,9.2909,9.2666,9.2666,148004.0
2023-04-17 13:00:00,11.43,11.43,11.41,11.43,106536.0,9.2747,9.2747,9.2585,9.2747,106536.0
2023-04-17 13:30:00,11.42,11.43,11.4,11.41,164244.0,9.2666,9.2747,9.2503,9.2585,164244.0
2023-04-17 14:00:00,11.41,11.42,11.4,11.42,49931.0,9.2585,9.2666,9.2503,9.2666,49931.0
2023-04-17 14:30:00,11.41,11.42,11.41,11.42,240782.0,9.2585,9.2666,9.2585,9.2666,240782.0
2023-04-17 15:00:00,11.42,11.46,11.41,11.45,355394.0,9.2666,9.299,9.2585,9.2909,355394.0
2023-04-17 15:30:00,11.44,11.45,11.43,11.45,582281.0,9.2828,9.2909,9.2747,9.2909,582281.0
2023-04-18 09:30:00,11.44,11.44,11.39,11.4,273106.0,9.2828,9.2828,9.2422,9.2503,273106.0
2023-04-18 10:00:00,11.4,11.41,11.37,11.4,196689.0,9.2503,9.2585,9.226,9.2503,196689.0
2023-04-18 10:30:00,11.4,11.4,11.35,11.38,304813.0,9.2503,9.2503,9.2098,9.2341,304813.0
2023-04-18 11:00:00,11.38,11.38,11.35,11.37,303637.0,9.2341,9.2341,9.2098,9.226,303637.0
2023-04-18 11:30:00,11.37,11.39,11.34,11.35,77498.0,9.226,9.2422,9.2017,9.2098,77498.0
2023-04-18 12:00:00,11.35,11.36,11.34,11.35,113524.0,9.2098,9.2179,9.2017,9.2098,113524.0
2023-04-18 12:30:00,11.35,11.36,11.35,11.36,58777.0,9.2098,9.2179,9.2098,9.2179,58777.0
2023-04-18 13:00:00,11.36,11.36,11.34,11.35,95911.0,9.2179,9.2179,9.2017,9.2098,95911.0
2023-04-18 13:30:00,11.35,11.36,11.34,11.36,47348.0,9.2098,9.2179,9.2017,9.2179,47348.0
2023-04-18 14:00:00,11.36,11.36,11.34,11.35,157622.0,9.2179,9.2179,9.2017,9.2098,157622.0
2023-04-18 14:30:00,11.36,11.36,11.34,11.35,144022.0,9.2179,9.2179,9.2017,9.2098,144022.0
2023-04-18 15:00:00,11.35,11.37,11.34,11.35,115623.0,9.2098,9.226,9.2017,9.2098,115623.0
2023-04-18 15:30:00,11.36,11.36,11.32,11.32,1105848.0,9.2179,9.2179,9.1854,9.1854,1105848.0
2023-04-19 09:30:00,11.28,11.28,11.25,11.27,278657.0,9.153,9.153,9.1286,9.1449,278657.0
2023-04-19 10:00:00,11.27,11.28,11.24,11.27,148169.0,9.1449,9.153,9.1205,9.1449,148169.0
2023-04-19 10:30:00,11.27,11.27,11.25,11.26,101738.0,9.1449,9.1449,9.1286,9.1367,101738.0
2023-04-19 11:00:00,11.26,11.27,11.23,11.26,202434.0,9.1367,9.1449,9.1124,9.1367,202434.0
2023-04-19 11:30:00,11.26,11.26,11.21,11.21,154817.0,9.1367,9.1367,9.0962,9.0962,154817.0
2023-04-19 12:00:00,11.21,11.23,11.21,11.23,140896.0,9.0962,9.1124,9.0962,9.1124,140896.0
2023-04-19 12:30:00,11.23,11.24,11.22,11.23,64145.0,9.1124,9.1205,9.1043,9.1124,64145.0
2023-04-19 13:00:00,11.23,11.24,11.23,11.23,54090.0,9.1124,9.1205,9.1124,9.1124,54090.0
2023-04-19 13:30:00,11.24,11.24,11.22,11.23,153563.0,9.1205,9.1205,9.1043,9.1124,153563.0
2023-04-19 14:00:00,11.24,11.24,11.23,11.24,67962.0,9.1205,9.1205,9.1124,9.1205,67962.0
2023-04-19 14:30:00,11.24,11.24,11.22,11.23,94027.0,9.1205,9.1205,9.1043,9.1124,94027.0
2023-04-19 15:00:00,11.24,11.25,11.23,11.25,106506.0,9.1205,9.1286,9.1124,9.1286,106506.0
2023-04-19 15:30:00,11.25,11.25,11.23,11.23,478431.0,9.1286,9.1286,9.1124,9.1124,478431.0
2023-04-20 09:30:00,11.22,11.22,11.16,11.17,312157.0,9.1043,9.1043,9.0556,9.0637,312157.0
2023-04-20 10:00:00,11.17,11.17,11.12,11.15,530120.0,9.0637,9.0637,9.0231,9.0475,530120.0
2023-04-20 10:30:00,11.14,11.18,11.14,11.16,143520.0,9.0394,9.0718,9.0394,9.0556,143520.0
2023-04-20 11:00:00,11.16,11.17,11.14,11.16,283255.0,9.0556,9.0637,9.0394,9.0556,283255.0
2023-04-20 11:30:00,11.16,11.17,11.1,11.11,177409.0,9.0556,9.0637,9.0069,9.015,177409.0
2023-04-20 12:00:00,11.1,11.11,11.09,11.11,115886.0,9.0069,9.015,8.9988,9.015,115886.0
2023-04-20 12:30:00,11.11,11.12,11.1,11.12,75954.0,9.015,9.0231,9.0069,9.0231,75954.0
2023-04-20 13:00:00,11.12,11.14,11.11,11.13,117445.0,9.0231,9.0394,9.015,9.0313,117445.0
2023-04-20 13:30:00,11.13,11.14,11.13,11.13,44317.0,9.0313,9.0394,9.0313,9.0313,44317.0
2023-04-20 14:00:00,11.13,11.14,11.1,11.12,125282.0,9.0313,9.0394,9.0069,9.0231,125282.0
2023-04-20 14:30:00,11.12,11.12,11.09,11.1,180687.0,9.0231,9.0231,8.9988,9.0069,180687.0
2023-04-20 15:00:00,11.1,11.1,11.07,11.08,265289.0,9.0069,9.0069,8.9826,8.9907,265289.0
2023-04-20 15:30:00,11.09,11.11,11.07,11.11,465853.0,8.9988,9.015,8.9826,9.015,465853.0
2023-04-21 09:30:00,11.17,11.21,11.12,11.14,434084.0,9.0637,9.0962,9.0231,9.0394,434084.0
2023-04-21 10:00:00,11.13,11.19,11.12,11.18,196106.0,9.0313,9.0799,9.0231,9.0718,196106.0
2023-04-21 10:30:00,11.18,11.19,11.14,11.16,315755.0,9.0718,9.0799,9.0394,9.0556,315755.0
2023-04-21 11:00:00,11.16,11.2,11.16,11.19,283638.0,9.0556,9.0881,9.0556,9.0799,283638.0
2023-04-21 11:30:00,11.19,11.21,11.18,11.21,397374.0,9.0799,9.0962,9.0718,9.0962,397374.0
2023-04-21 12:00:00,11.21,11.21,11.18,11.2,240849.0,9.0962,9.0962,9.0718,9.0881,240849.0
2023-04-21 12:30:00,11.2,11.2,11.18,11.19,465344.0,9.0881,9.0881,9.0718,9.0799,465344.0
2023-04-21 13:00:00,11.19,11.19,11.18,11.18,126601.0,9.0799,9.0799,9.0718,9.0718,126601.0
2023-04-21 13:30:00,11.18,11.2,11.18,11.2,186555.0,9.0718,9.0881,9.0718,9.0881,186555.0
2023-04-21 14:00:00,11.2,11.2,11.18,11.19,359721.0,9.0881,9.0881,9.0718,9.0799,359721.0
2023-04-21 14:30:00,11.19,11.2,11.17,11.2,306629.0,9.0799,9.0881,9.0637,9.0881,306629.0
2023-04-21 15:00:00,11.2,11.2,11.18,11.19,294070.0,9.0881,9.0881,9.0718,9.0799,294070.0
2023-04-21 15:30:00,11.19,11.2,11.17,11.18,1456835.0,9.0799,9.0881,9.0637,9.0718,1456835.0
2023-04-24 09:30:00,11.18,11.2,11.15,11.17,370921.0,9.0718,9.0881,9.0475,9.0637,370921.0
2023-04-24 10:00:00,11.18,11.18,11.14,11.17,266291.0,9.0718,9.0718,9.0394,9.0637,266291.0
2023-04-24 10:30:00,11.18,11.19,11.15,11.16,279952.0,9.0718,9.0799,9.0475,9.0556,279952.0
2023-04-24 11:00:00,11.16,11.17,11.13,11.14,308745.0,9.0556,9.0637,9.0313,9.0394,308745.0
2023-04-24 11:30:00,11.13,11.15,11.11,11.11,339716.0,9.0313,9.0475,9.015,9.015,339716.0
2023-04-24 12:00:00,11.11,11.13,11.1,11.12,226662.0,9.015,9.0313,9.0069,9.0231,226662.0
2023-04-24 12:30:00,11.12,11.12,11.11,11.12,98092.0,9.0231,9.0231,9.015,9.0231,98092.0
2023-04-24 13:00:00,11.12,11.13,11.11,11.13,119092.0,9.0231,9.0313,9.015,9.0313,119092.0
2023-04-24 13:30:00,11.13,11.16,11.12,11.15,252535.0,9.0313,9.0556,9.0231,9.0475,252535.0
2023-04-24 14:00:00,11.15,11.15,11.13,11.14,82135.0,9.0475,9.0475,9.0313,9.0394,82135.0
2023-04-24 14:30:00,11.13,11.16,11.12,11.16,317018.0,9.0313,9.0556,9.0231,9.0556,317018.0
2023-04-24 15:00:00,11.16,11.17,11.14,11.17,405545.0,9.0556,9.0637,9.0394,9.0637,405545.0
2023-04-24 15:30:00,11.16,11.18,11.15,11.16,1231684.0,9.0556,9.0718,9.0475,9.0556,1231684.0
2023-04-25 09:30:00,11.28,11.3,11.22,11.22,576100.0,9.153,9.1692,9.1043,9.1043,576100.0
2023-04-25 10:00:00,11.22,11.24,11.18,11.21,381637.0,9.1043,9.1205,9.0718,9.0962,381637.0
2023-04-25 10:30:00,11.21,11.24,11.21,11.23,378664.0,9.0962,9.1205,9.0962,9.1124,378664.0
2023-04-25 11:00:00,11.23,11.25,11.22,11.25,175070.0,9.1124,9.1286,9.1043,9.1286,175070.0
2023-04-25 11:30:00,11.25,11.31,11.24,11.3,444990.0,9.1286,9.1773,9.1205,9.1692,444990.0
2023-04-25 12:00:00,11.29,11.31,11.29,11.3,187888.0,9.1611,9.1773,9.1611,9.1692,187888.0
2023-04-25 12:30:00,11.29,11.3,11.29,11.29,47404.0,9.1611,9.1692,9.1611,9.1611,47404.0
2023-04-25 13:00:00,11.29,11.3,11.24,11.27,428439.0,9.1611,9.1692,9.1205,9.1449,428439.0
2023-04-25 13:30:00,11.27,11.27,11.25,11.26,69513.0,9.1449,9.1449,9.1286,9.1367,69513.0
2023-04-25 14:00:00,11.26,11.26,11.24,11.25,305814.0,9.1367,9.1367,9.1205,9.1286,305814.0
2023-04-25 14:30:00,11.25,11.25,11.23,11.25,205679.0,9.1286,9.1286,9.1124,9.1286,205679.0
2023-04-25 15:00:00,11.24,11.26,11.24,11.26,192172.0,9.1205,9.1367,9.1205,9.1367,192172.0
2023-04-25 15:30:00,11.26,11.26,11.23,11.24,1243490.0,9.1367,9.1367,9.1124,9.1205,1243490.0
2023-04-26 09:30:00,11.39,11.46,11.39,11.44,370340.0,9.2422,9.299,9.2422,9.2828,370340.0
2023-04-26 10:00:00,11.44,11.45,11.42,11.44,373959.0,9.2828,9.2909,9.2666,9.2828,373959.0
2023-04-26 10:30:00,11.44,11.49,11.42,11.49,290243.0,9.2828,9.3234,9.2666,9.3234,290243.0
2023-04-26 11:00:00,11.49,11.84,11.48,11.76,6046442.0,9.3234,9.6074,9.3153,9.5425,6046442.0
2023-04-26 11:30:00,11.76,11.83,11.65,11.74,1101257.0,9.5425,9.5993,9.4532,9.5262,1101257.0
2023-04-26 12:00:00,11.74,11.74,11.7,11.73,384799.0,9.5262,9.5262,9.4938,9.5181,384799.0
2023-04-26 12:30:00,11.72,11.74,11.7,11.72,154714.0,9.51,9.5262,9.4938,9.51,154714.0
2023-04-26 13:00:00,11.73,11.75,11.71,11.72,267037.0,9.5181,9.5343,9.5019,9.51,267037.0
2023-04-26 13:30:00,11.73,11.74,11.68,11.69,263171.0,9.5181,9.5262,9.4775,9.4857,263171.0
2023-04-26 14:00:00,11.69,11.7,11.67,11.7,219538.0,9.4857,9.4938,9.4694,9.4938,219538.0
2023-04-26 14:30:00,11.7,11.7,11.68,11.68,247353.0,9.4938,9.4938,9.4775,9.4775,247353.0
2023-04-26 15:00:00,11.69,11.7,11.65,11.66,277817.0,9.4857,9.4938,9.4532,9.4613,277817.0
2023-04-26 15:30:00,11.66,11.7,11.64,11.69,1225783.0,9.4613,9.4938,9.4451,9.4857,1225783.0
2023-04-27 09:30:00,11.82,11.86,11.78,11.83,679475.0,9.5911,9.6236,9.5587,9.5993,679475.0
2023-04-27 10:00:00,11.84,11.88,11.78,11.79,807320.0,9.6074,9.6398,9.5587,9.5668,807320.0
2023-04-27 10:30:00,11.8,11.87,11.79,11.86,506937.0,9.5749,9.6317,9.5668,9.6236,506937.0
2023-04-27 11:00:00,11.86,11.92,11.82,11.91,743255.0,9.6236,9.6723,9.5911,9.6642,743255.0
2023-04-27 11:30:00,11.91,11.94,11.87,11.94,616890.0,9.6642,9.6885,9.6317,9.6885,616890.0
2023-04-27 12:00:00,11.94,11.95,11.93,11.94,164977.0,9.6885,9.6966,9.6804,9.6885,164977.0
2023-04-27 12:30:00,11.94,11.94,11.92,11.93,135664.0,9.6885,9.6885,9.6723,9.6804,135664.0
2023-04-27 13:00:00,11.93,11.96,11.92,11.96,207272.0,9.6804,9.7047,9.6723,9.7047,207272.0
2023-04-27 13:30:00,11.96,11.99,11.95,11.99,195895.0,9.7047,9.7291,9.6966,9.7291,195895.0
2023-04-27 14:00:00,11.99,12.02,11.98,12.02,165068.0,9.7291,9.7534,9.721,9.7534,165068.0
2023-04-27 14:30:00,12.02,12.04,11.98,11.99,514500.0,9.7534,9.7697,9.721,9.7291,514500.0
2023-04-27 15:00:00,11.99,12.01,11.97,11.99,496358.0,9.7291,9.7453,9.7129,9.7291,496358.0
2023-04-27 15:30:00,12.0,12.01,11.98,12.0,744521.0,9.7372,9.7453,9.721,9.7372,744521.0
2023-04-28 09:30:00,11.99,12.0,11.95,11.97,343138.0,9.7291,9.7372,9.6966,9.7129,343138.0
2023-04-28 10:00:00,11.97,12.03,11.96,12.01,254284.0,9.7129,9.7615,9.7047,9.7453,254284.0
2023-04-28 10:30:00,12.01,12.04,11.98,12.01,280119.0,9.7453,9.7697,9.721,9.7453,280119.0
2023-04-28 11:00:00,12.02,12.03,12.0,12.02,131414.0,9.7534,9.7615,9.7372,9.7534,131414.0
2023-04-28 11:30:00,12.02,12.03,11.97,11.98,286657.0,9.7534,9.7615,9.7129,9.721,286657.0
2023-04-28 12:00:00,11.97,11.99,11.96,11.99,214871.0,9.7129,9.7291,9.7047,9.7291,214871.0
2023-04-28 12:30:00,11.99,11.99,11.97,11.99,84001.0,9.7291,9.7291,9.7129,9.7291,84001.0
2023-04-28 13:00:00,11.98,11.98,11.95,11.97,196400.0,9.721,9.721,9.6966,9.7129,196400.0
2023-04-28 13:30:00,11.98,11.98,11.96,11.97,126555.0,9.721,9.721,9.7047,9.7129,126555.0
2023-04-28 14:00:00,11.97,11.99,11.96,11.97,110640.0,9.7129,9.7291,9.7047,9.7129,110640.0
2023-04-28 14:30:00,11.96,11.98,11.95,11.97,123174.0,9.7047,9.721,9.6966,9.7129,123174.0
2023-04-28 15:00:00,11.98,11.98,11.95,11.96,194576.0,9.721,9.721,9.6966,9.7047,194576.0
2023-04-28 15:30:00,11.96,11.98,11.94,11.95,637246.0,9.7047,9.721,9.6885,9.6966,637246.0
2023-05-01 09:30:00,11.99,12.0,11.89,11.89,222752.0,9.7291,9.7372,9.6479,9.6479,222752.0
2023-05-01 10:00:00,11.89,11.91,11.84,11.88,306345.0,9.6479,9.6642,9.6074,9.6398,306345.0
2023-05-01 10:30:00,11.88,11.9,11.85,11.86,226231.0,9.6398,9.6561,9.6155,9.6236,226231.0
2023-05-01 11:00:00,11.86,11.91,11.81,11.82,403611.0,9.6236,9.6642,9.583,9.5911,403611.0
2023-05-01 11:30:00,11.81,11.85,11.81,11.85,163333.0,9.583,9.6155,9.583,9.6155,163333.0
2023-05-01 12:00:00,11.85,11.86,11.84,11.86,120865.0,9.6155,9.6236,9.6074,9.6236,120865.0
2023-05-01 12:30:00,11.86,11.88,11.85,11.86,225182.0,9.6236,9.6398,9.6155,9.6236,225182.0
2023-05-01 13:00:00,11.86,11.88,11.85,11.86,182024.0,9.6236,9.6398,9.6155,9.6236,182024.0
2023-05-01 13:30:00,11.86,11.87,11.85,11.87,133366.0,9.6236,9.6317,9.6155,9.6317,133366.0
2023-05-01 14:00:00,11.86,11.88,11.86,11.87,117826.0,9.6236,9.6398,9.6236,9.6317,117826.0
2023-05-01 14:30:00,11.87,11.87,11.84,11.87,192979.0,9.6317,9.6317,9.6074,9.6317,192979.0
2023-05-01 15:00:00,11.87,11.87,11.84,11.85,173330.0,9.6317,9.6317,9.6074,9.6155,173330.0
2023-05-01 15:30:00,11.85,11.87,11.83,11.85,640165.0,9.6155,9.6317,9.5993,9.6155,640165.0
2023-05-02 09:30:00,11.75,11.76,11.69,11.73,378258.0,9.5343,9.5425,9.4857,9.5181,378258.0
2023-05-02 10:00:00,11.73,11.74,11.63,11.63,468249.0,9.5181,9.5262,9.437,9.437,468249.0
2023-05-02 10:30:00,11.64,11.65,11.61,11.63,366333.0,9.4451,9.4532,9.4207,9.437,366333.0
2023-05-02 11:00:00,11.63,11.65,11.62,11.64,336234.0,9.437,9.4532,9.4289,9.4451,336234.0
2023-05-02 11:30:00,11.63,11.66,11.6,11.63,307377.0,9.437,9.4613,9.4126,9.437,307377.0
2023-05-02 12:00:00,11.63,11.67,11.62,11.67,148243.0,9.437,9.4694,9.4289,9.4694,148243.0
2023-05-02 12:30:00,11.67,11.68,11.65,11.67,166002.0,9.4694,9.4775,9.4532,9.4694,166002.0
2023-05-02 13:00:00,11.67,11.67,11.66,11.67,35800.0,9.4694,9.4694,9.4613,9.4694,35800.0
2023-05-02 13:30:00,11.66,11.69,11.65,11.68,173265.0,9.4613,9.4857,9.4532,9.4775,173265.0
2023-05-02 14:00:00,11.69,11.69,11.65,11.66,213255.0,9.4857,9.4857,9.4532,9.4613,213255.0
2023-05-02 14:30:00,11.66,11.67,11.65,11.67,97987.0,9.4613,9.4694,9.4532,9.4694,97987.0
2023-05-02 15:00:00,11.67,11.68,11.66,11.68,126069.0,9.4694,9.4775,9.4613,9.4775,126069.0
2023-05-02 15:30:00,11.68,11.7,11.67,11.68,586633.0,9.4775,9.4938,9.4694,9.4775,586633.0
2023-05-03 09:30:00,11.97,12.01,11.94,11.99,711820.0,9.7129,9.7453,9.6885,9.7291,711820.0
2023-05-03 10:00:00,11.98,12.03,11.98,11.99,336662.0,9.721,9.7615,9.721,9.7291,336662.0
2023-05-03 10:30:00,12.0,12.03,11.99,12.03,339378.0,9.7372,9.7615,9.7291,9.7615,339378.0
2023-05-03 11:00:00,12.03,12.06,12.01,12.04,322867.0,9.7615,9.7859,9.7453,9.7697,322867.0
2023-05-03 11:30:00,12.04,12.05,11.95,11.97,256340.0,9.7697,9.7778,9.6966,9.7129,256340.0
2023-05-03 12:00:00,11.98,11.99,11.96,11.98,98975.0,9.721,9.7291,9.7047,9.721,98975.0
2023-05-03 12:30:00,11.98,11.98,11.96,11.97,49491.0,9.721,9.721,9.7047,9.7129,49491.0
2023-05-03 13:00:00,11.96,11.98,11.96,11.96,126203.0,9.7047,9.721,9.7047,9.7047,126203.0
2023-05-03 13:30:00,11.96,11.98,11.95,11.96,116789.0,9.7047,9.721,9.6966,9.7047,116789.0
2023-05-03 14:00:00,11.96,12.01,11.96,12.0,274529.0,9.7047,9.7453,9.7047,9.7372,274529.0
2023-05-03 14:30:00,12.0,12.04,11.98,12.01,411383.0,9.7372,9.7697,9.721,9.7453,411383.0
2023-05-03 15:00:00,12.01,12.02,11.95,11.96,346412.0,9.7453,9.7534,9.6966,9.7047,346412.0
2023-05-03 15:30:00,11.96,11.98,11.94,11.96,1006077.0,9.7047,9.721,9.6885,9.7047,1006077.0
2023-05-04 09:30:00,11.92,11.98,11.91,11.98,463059.0,9.6723,9.721,9.6642,9.721,463059.0
2023-05-04 10:00:00,11.98,11.98,11.85,11.86,534403.0,9.721,9.721,9.6155,9.6236,534403.0
2023-05-04 10:30:00,11.86,11.89,11.84,11.86,322523.0,9.6236,9.6479,9.6074,9.6236,322523.0
2023-05-04 11:00:00,11.86,11.9,11.85,11.86,350936.0,9.6236,9.6561,9.6155,9.6236,350936.0
2023-05-04 11:30:00,11.86,11.86,11.82,11.84,169872.0,9.6236,9.6236,9.5911,9.6074,169872.0
2023-05-04 12:00:00,11.84,11.89,11.83,11.88,318760.0,9.6074,9.6479,9.5993,9.6398,318760.0
2023-05-04 12:30:00,11.88,11.89,11.84,11.85,97869.0,9.6398,9.6479,9.6074,9.6155,97869.0
2023-05-04 13:00:00,11.86,11.88,11.85,11.87,78020.0,9.6236,9.6398,9.6155,9.6317,78020.0
2023-05-04 13:30:00,11.87,11.88,11.85,11.87,104148.0,9.6317,9.6398,9.6155,9.6317,104148.0
2023-05-04 14:00:00,11.87,11.88,11.85,11.87,113458.0,9.6317,9.6398,9.6155,9.6317,113458.0
2023-05-04 14:30:00,11.87,11.89,11.85,11.88,217795.0,9.6317,9.6479,9.6155,9.6398,217795.0
2023-05-04 15:00:00,11.88,11.9,11.87,11.88,177478.0,9.6398,9.6561,9.6317,9.6398,177478.0
2023-05-04 15:30:00,11.88,11.89,11.85,11.86,423924.0,9.6398,9.6479,9.6155,9.6236,423924.0
2023-05-05 09:30:00,11.89,12.07,11.84,11.89,1930034.0,9.6479,9.794,9.6074,9.6479,1930034.0
2023-05-05 10:00:00,11.9,11.95,11.84,11.93,446026.0,9.6561,9.6966,9.6074,9.6804,446026.0
2023-05-05 10:30:00,11.92,11.93,11.88,11.9,418866.0,9.6723,9.6804,9.6398,9.6561,418866.0
2023-05-05 11:00:00,11.9,11.93,11.89,11.93,287601.0,9.6561,9.6804,9.6479,9.6804,287601.0
2023-05-05 11:30:00,11.93,11.97,11.92,11.96,217090.0,9.6804,9.7129,9.6723,9.7047,217090.0
2023-05-05 12:00:00,11.96,12.0,11.95,11.98,251700.0,9.7047,9.7372,9.6966,9.721,251700.0
2023-05-05 12:30:00,11.97,12.0,11.95,12.0,320444.0,9.7129,9.7372,9.6966,9.7372,320444.0
2023-05-05 13:00:00,11.99,12.0,11.96,11.98,165250.0,9.7291,9.7372,9.7047,9.721,165250.0
2023-05-05 13:30:00,11.99,11.99,11.96,11.97,161427.0,9.7291,9.7291,9.7047,9.7129,161427.0
2023-05-05 14:00:00,11.98,12.0,11.97,12.0,86906.0,9.721,9.7372,9.7129,9.7372,86906.0
2023-05-05 14:30:00,12.0,12.0,11.99,12.0,89733.0,9.7372,9.7372,9.7291,9.7372,89733.0
2023-05-05 15:00:00,11.99,12.01,11.98,11.98,194697.0,9.7291,9.7453,9.721,9.721,194697.0
2023-05-05 15:30:00,11.98,11.99,11.94,11.95,682446.0,9.721,9.7291,9.6885,9.6966,682446.0
2023-05-08 09:30:00,12.02,12.02,11.91,11.94,195163.0,9.7534,9.7534,9.6642,9.6885,195163.0
2023-05-08 10:00:00,11.94,11.96,11.92,11.94,150473.0,9.6885,9.7047,9.6723,9.6885,150473.0
2023-05-08 10:30:00,11.94,11.96,11.93,11.94,234482.0,9.6885,9.7047,9.6804,9.6885,234482.0
2023-05-08 11:00:00,11.93,11.95,11.93,11.95,132001.0,9.6804,9.6966,9.6804,9.6966,132001.0
2023-05-08 11:30:00,11.95,11.95,11.94,11.95,116043.0,9.6966,9.6966,9.6885,9.6966,116043.0
2023-05-08 12:00:00,11.95,11.95,11.94,11.95,53983.0,9.6966,9.6966,9.6885,9.6966,53983.0
2023-05-08 12:30:00,11.94,11.95,11.93,11.95,228789.0,9.6885,9.6966,9.6804,9.6966,228789.0
2023-05-08 13:00:00,11.95,11.95,11.92,11.93,125235.0,9.6966,9.6966,9.6723,9.6804,125235.0
2023-05-08 13:30:00,11.93,11.94,11.91,11.92,93508.0,9.6804,9.6885,9.6642,9.6723,93508.0
2023-05-08 14:00:00,11.92,11.92,11.89,11.91,146703.0,9.6723,9.6723,9.6479,9.6642,146703.0
2023-05-08 14:30:00,11.92,11.95,11.91,11.93,300475.0,9.6723,9.6966,9.6642,9.6804,300475.0
2023-05-08 15:00:00,11.94,11.95,11.93,11.95,337700.0,9.6885,9.6966,9.6804,9.6966,337700.0
2023-05-08 15:30:00,11.95,11.97,11.93,11.93,616667.0,9.6966,9.7129,9.6804,9.6804,616667.0
2023-05-09 09:30:00,11.91,11.92,11.88,11.9,335035.0,9.6642,9.6723,9.6398,9.6561,335035.0
2023-05-09 10:00:00,11.9,11.9,11.83,11.88,305230.0,9.6561,9.6561,9.5993,9.6398,305230.0
2023-05-09 10:30:00,11.88,11.88,11.84,11.85,297024.0,9.6398,9.6398,9.6074,9.6155,297024.0
2023-05-09 11:00:00,11.85,11.85,11.82,11.83,268757.0,9.6155,9.6155,9.5911,9.5993,268757.0
2023-05-09 11:30:00,11.83,11.86,11.82,11.84,273410.0,9.5993,9.6236,9.5911,9.6074,273410.0
2023-05-09 12:00:00,11.84,11.86,11.84,11.85,130471.0,9.6074,9.6236,9.6074,9.6155,130471.0
2023-05-09 12:30:00,11.85,11.85,11.84,11.85,45905.0,9.6155,9.6155,9.6074,9.6155,45905.0
2023-05-09 13:00:00,11.84,11.9,11.82,11.88,376506.0,9.6074,9.6561,9.5911,9.6398,376506.0
2023-05-09 13:30:00,11.88,11.9,11.87,11.9,205759.0,9.6398,9.6561,9.6317,9.6561,205759.0
2023-05-09 14:00:00,11.9,11.9,11.87,11.87,99908.0,9.6561,9.6561,9.6317,9.6317,99908.0
2023-05-09 14:30:00,11.88,11.9,11.87,11.87,146738.0,9.6398,9.6561,9.6317,9.6317,146738.0
2023-05-09 15:00:00,11.88,11.89,11.87,11.88,154625.0,9.6398,9.6479,9.6317,9.6398,154625.0
2023-05-09 15:30:00,11.88,11.89,11.87,11.88,572495.0,9.6398,9.6479,9.6317,9.6398,572495.0
2023-05-10 09:30:00,11.77,11.79,11.69,11.75,395749.0,9.5506,9.5668,9.4857,9.5343,395749.0
2023-05-10 10:00:00,11.75,11.76,11.66,11.67,201212.0,9.5343,9.5425,9.4613,9.4694,201212.0
2023-05-10 10:30:00,11.67,11.67,11.59,11.63,272199.0,9.4694,9.4694,9.4045,9.437,272199.0
2023-05-10 11:00:00,11.63,11.69,11.62,11.66,439207.0,9.437,9.4857,9.4289,9.4613,439207.0
2023-05-10 11:30:00,11.65,11.66,11.63,11.64,241144.0,9.4532,9.4613,9.437,9.4451,241144.0
2023-05-10 12:00:00,11.65,11.69,11.63,11.68,274986.0,9.4532,9.4857,9.437,9.4775,274986.0
2023-05-10 12:30:00,11.69,11.69,11.64,11.66,149115.0,9.4857,9.4857,9.4451,9.4613,149115.0
2023-05-10 13:00:00,11.66,11.66,11.61,11.62,249147.0,9.4613,9.4613,9.4207,9.4289,249147.0
2023-05-10 13:30:00,11.62,11.63,11.61,11.63,75147.0,9.4289,9.437,9.4207,9.437,75147.0
2023-05-10 14:00:00,11.63,11.66,11.63,11.66,104279.0,9.437,9.4613,9.437,9.4613,104279.0
2023-05-10 14:30:00,11.66,11.69,11.65,11.68,164780.0,9.4613,9.4857,9.4532,9.4775,164780.0
2023-05-10 15:00:00,11.68,11.7,11.67,11.7,159720.0,9.4775,9.4938,9.4694,9.4938,159720.0
2023-05-10 15:30:00,11.7,11.7,11.66,11.67,557270.0,9.4938,9.4938,9.4613,9.4694,557270.0
2023-05-11 09:30:00,11.33,11.34,11.27,11.3,997736.0,9.1935,9.2017,9.1449,9.1692,997736.0
2023-05-11 10:00:00,11.3,11.31,11.26,11.28,520884.0,9.1692,9.1773,9.1367,9.153,520884.0
2023-05-11 10:30:00,11.28,11.35,11.28,11.34,734718.0,9.153,9.2098,9.153,9.2017,734718.0
2023-05-11 11:00:00,11.34,11.37,11.33,11.35,404598.0,9.2017,9.226,9.1935,9.2098,404598.0
2023-05-11 11:30:00,11.35,11.36,11.33,11.36,498644.0,9.2098,9.2179,9.1935,9.2179,498644.0
2023-05-11 12:00:00,11.36,11.37,11.32,11.32,237788.0,9.2179,9.226,9.1854,9.1854,237788.0
2023-05-11 12:30:00,11.33,11.33,11.31,11.31,107010.0,9.1935,9.1935,9.1773,9.1773,107010.0
2023-05-11 13:00:00,11.32,11.32,11.3,11.3,183541.0,9.1854,9.1854,9.1692,9.1692,183541.0
2023-05-11 13:30:00,11.3,11.32,11.27,11.29,347398.0,9.1692,9.1854,9.1449,9.1611,347398.0
2023-05-11 14:00:00,11.29,11.3,11.28,11.29,171123.0,9.1611,9.1692,9.153,9.1611,171123.0
2023-05-11 14:30:00,11.28,11.3,11.28,11.3,189257.0,9.153,9.1692,9.153,9.1692,189257.0
2023-05-11 15:00:00,11.29,11.3,11.28,11.29,275748.0,9.1611,9.1692,9.153,9.1611,275748.0
2023-05-11 15:30:00,11.29,11.3,11.27,11.28,661646.0,9.1611,9.1692,9.1449,9.153,661646.0
2023-05-12 09:30:00,11.22,11.22,11.14,11.15,573987.0,9.1043,9.1043,9.0394,9.0475,573987.0
2023-05-12 10:00:00,11.14,11.24,11.13,11.22,353264.0,9.0394,9.1205,9.0313,9.1043,353264.0
2023-05-12 10:30:00,11.22,11.24,11.19,11.2,462936.0,9.1043,9.1205,9.0799,9.0881,462936.0
2023-05-12 11:00:00,11.21,11.21,11.18,11.18,305176.0,9.0962,9.0962,9.0718,9.0718,305176.0
2023-05-12 11:30:00,11.19,11.19,11.15,11.18,441913.0,9.0799,9.0799,9.0475,9.0718,441913.0
2023-05-12 12:00:00,11.18,11.18,11.16,11.18,88266.0,9.0718,9.0718,9.0556,9.0718,88266.0
2023-05-12 12:30:00,11.18,11.19,11.13,11.14,326655.0,9.0718,9.0799,9.0313,9.0394,326655.0
2023-05-12 13:00:00,11.13,11.15,11.13,11.15,77116.0,9.0313,9.0475,9.0313,9.0475,77116.0
2023-05-12 13:30:00,11.14,11.15,11.12,11.12,155771.0,9.0394,9.0475,9.0231,9.0231,155771.0
2023-05-12 14:00:00,11.12,11.13,11.11,11.12,150409.0,9.0231,9.0313,9.015,9.0231,150409.0
2023-05-12 14:30:00,11.12,11.14,11.11,11.13,235758.0,9.0231,9.0394,9.015,9.0313,235758.0
2023-05-12 15:00:00,11.14,11.16,11.13,11.13,350886.0,9.0394,9.0556,9.0313,9.0313,350886.0
2023-05-12 15:30:00,11.14,11.17,11.12,11.17,1374564.0,9.0394,9.0637,9.0231,9.0637,1374564.0
2023-05-15 09:30:00,11.09,11.16,11.09,11.16,446398.0,8.9988,9.0556,8.9988,9.0556,446398.0
2023-05-15 10:00:00,11.16,11.17,11.11,11.14,471015.0,9.0556,9.0637,9.015,9.0394,471015.0
2023-05-15 10:30:00,11.13,11.17,11.13,11.15,530128.0,9.0313,9.0637,9.0313,9.0475,530128.0
2023-05-15 11:00:00,11.15,11.21,11.15,11.21,617211.0,9.0475,9.0962,9.0475,9.0962,617211.0
2023-05-15 11:30:00,11.21,11.23,11.16,11.17,1117421.0,9.0962,9.1124,9.0556,9.0637,1117421.0
2023-05-15 12:00:00,11.17,11.19,11.17,11.18,136896.0,9.0637,9.0799,9.0637,9.0718,136896.0
2023-05-15 12:30:00,11.18,11.2,11.17,11.2,167243.0,9.0718,9.0881,9.0637,9.0881,167243.0
2023-05-15 13:00:00,11.2,11.22,11.19,11.2,170407.0,9.0881,9.1043,9.0799,9.0881,170407.0
2023-05-15 13:30:00,11.19,11.2,11.17,11.2,324786.0,9.0799,9.0881,9.0637,9.0881,324786.0
2023-05-15 14:00:00,11.19,11.2,11.18,11.19,148949.0,9.0799,9.0881,9.0718,9.0799,148949.0
2023-05-15 14:30:00,11.18,11.21,11.18,11.19,509987.0,9.0718,9.0962,9.0718,9.0799,509987.0
2023-05-15 15:00:00,11.19,11.2,11.18,11.2,355592.0,9.0799,9.0881,9.0718,9.0881,355592.0
2023-05-15 15:30:00,11.2,11.23,11.18,11.21,1646332.0,9.0881,9.1124,9.0718,9.0962,1646332.0
2023-05-16 09:30:00,10.6,10.6,10.15,10.29,4612451.0,8.6012,8.6012,8.2361,8.3497,4612451.0
2023-05-16 10:00:00,10.3,10.33,10.08,10.22,2132632.0,8.3578,8.3821,8.1793,8.2929,2132632.0
2023-05-16 10:30:00,10.21,10.33,10.15,10.33,1043985.0,8.2847,8.3821,8.2361,8.3821,1043985.0
2023-05-16 11:00:00,10.33,10.49,10.32,10.38,2221179.0,8.3821,8.5119,8.374,8.4227,2221179.0
2023-05-16 11:30:00,10.38,10.45,10.34,10.44,907604.0,8.4227,8.4795,8.3902,8.4714,907604.0
2023-05-16 12:00:00,10.44,10.44,10.36,10.4,482768.0,8.4714,8.4714,8.4065,8.4389,482768.0
2023-05-16 12:30:00,10.41,10.45,10.4,10.4,390106.0,8.447,8.4795,8.4389,8.4389,390106.0
2023-05-16 13:00:00,10.4,10.41,10.38,10.41,286061.0,8.4389,8.447,8.4227,8.447,286061.0
2023-05-16 13:30:00,10.41,10.41,10.33,10.34,398053.0,8.447,8.447,8.3821,8.3902,398053.0
2023-05-16 14:00:00,10.34,10.35,10.32,10.34,471164.0,8.3902,8.3983,8.374,8.3902,471164.0
2023-05-16 14:30:00,10.34,10.34,10.32,10.33,178125.0,8.3902,8.3902,8.374,8.3821,178125.0
2023-05-16 15:00:00,10.33,10.33,10.3,10.3,295335.0,8.3821,8.3821,8.3578,8.3578,295335.0
2023-05-16 15:30:00,10.3,10.31,10.24,10.25,1630272.0,8.3578,8.3659,8.3091,8.3172,1630272.0
2023-05-17 09:30:00,10.46,10.47,10.22,10.24,813444.0,8.4876,8.4957,8.2929,8.3091,813444.0
2023-05-17 10:00:00,10.24,10.25,10.18,10.24,722276.0,8.3091,8.3172,8.2604,8.3091,722276.0
2023-05-17 10:30:00,10.24,10.26,10.17,10.18,537581.0,8.3091,8.3253,8.2523,8.2604,537581.0
2023-05-17 11:00:00,10.18,10.23,10.17,10.21,589486.0,8.2604,8.301,8.2523,8.2847,589486.0
2023-05-17 11:30:00,10.21,10.22,10.2,10.22,288894.0,8.2847,8.2929,8.2766,8.2929,288894.0
2023-05-17 12:00:00,10.21,10.23,10.21,10.22,324338.0,8.2847,8.301,8.2847,8.2929,324338.0
2023-05-17 12:30:00,10.23,10.28,10.22,10.28,157667.0,8.301,8.3415,8.2929,8.3415,157667.0
2023-05-17 13:00:00,10.28,10.28,10.24,10.25,319778.0,8.3415,8.3415,8.3091,8.3172,319778.0
2023-05-17 13:30:00,10.25,10.25,10.21,10.21,295042.0,8.3172,8.3172,8.2847,8.2847,295042.0
2023-05-17 14:00:00,10.21,10.23,10.21,10.23,176103.0,8.2847,8.301,8.2847,8.301,176103.0
2023-05-17 14:30:00,10.22,10.26,10.22,10.26,377496.0,8.2929,8.3253,8.2929,8.3253,377496.0
2023-05-17 15:00:00,10.26,10.27,10.24,10.25,347446.0,8.3253,8.3334,8.3091,8.3172,347446.0
2023-05-17 15:30:00,10.25,10.25,10.23,10.24,1145850.0,8.3172,8.3172,8.301,8.3091,1145850.0
2023-05-18 09:30:00,10.19,10.27,10.18,10.27,840378.0,8.2685,8.3334,8.2604,8.3334,840378.0
2023-05-18 10:00:00,10.27,10.31,10.24,10.27,1018103.0,8.3334,8.3659,8.3091,8.3334,1018103.0
2023-05-18 10:30:00,10.27,10.29,10.2,10.21,400955.0,8.3334,8.3497,8.2766,8.2847,400955.0
2023-05-18 11:00:00,10.21,10.23,10.19,10.22,518164.0,8.2847,8.301,8.2685,8.2929,518164.0
2023-05-18 11:30:00,10.22,10.25,10.21,10.22,340426.0,8.2929,8.3172,8.2847,8.2929,340426.0
2023-05-18 12:00:00,10.22,10.23,10.2,10.21,343487.0,8.2929,8.301,8.2766,8.2847,343487.0
2023-05-18 12:30:00,10.21,10.22,10.19,10.21,263858.0,8.2847,8.2929,8.2685,8.2847,263858.0
2023-05-18 13:00:00,10.21,10.23,10.2,10.21,273233.0,8.2847,8.301,8.2766,8.2847,273233.0
2023-05-18 13:30:00,10.21,10.21,10.19,10.2,189029.0,8.2847,8.2847,8.2685,8.2766,189029.0
2023-05-18 14:00:00,10.21,10.23,10.2,10.23,224911.0,8.2847,8.301,8.2766,8.301,224911.0
2023-05-18 14:30:00,10.22,10.25,10.22,10.22,341560.0,8.2929,8.3172,8.2929,8.2929,341560.0
2023-05-18 15:00:00,10.22,10.26,10.22,10.25,292467.0,8.2929,8.3253,8.2929,8.3172,292467.0
2023-05-18 15:30:00,10.25,10.27,10.24,10.26,1020424.0,8.3172,8.3334,8.3091,8.3253,1020424.0
2023-05-19 09:30:00,10.24,10.3,10.24,10.28,636326.0,8.3091,8.3578,8.3091,8.3415,636326.0
2023-05-19 10:00:00,10.27,10.32,10.25,10.32,455877.0,8.3334,8.374,8.3172,8.374,455877.0
2023-05-19 10:30:00,10.31,10.32,10.29,10.3,382871.0,8.3659,8.374,8.3497,8.3578,382871.0
2023-05-19 11:00:00,10.3,10.36,10.29,10.33,711667.0,8.3578,8.4065,8.3497,8.3821,711667.0
2023-05-19 11:30:00,10.33,10.33,10.27,10.27,454245.0,8.3821,8.3821,8.3334,8.3334,454245.0
2023-05-19 12:00:00,10.28,10.3,10.27,10.28,205393.0,8.3415,8.3578,8.3334,8.3415,205393.0
2023-05-19 12:30:00,10.28,10.29,10.25,10.28,272623.0,8.3415,8.3497,8.3172,8.3415,272623.0
2023-05-19 13:00:00,10.29,10.52,10.28,10.46,1551262.0,8.3497,8.5363,8.3415,8.4876,1551262.0
2023-05-19 13:30:00,10.46,10.48,10.38,10.38,782244.0,8.4876,8.5038,8.4227,8.4227,782244.0
2023-05-19 14:00:00,10.38,10.4,10.35,10.35,359710.0,8.4227,8.4389,8.3983,8.3983,359710.0
2023-05-19 14:30:00,10.35,10.36,10.34,10.34,239715.0,8.3983,8.4065,8.3902,8.3902,239715.0
2023-05-19 15:00:00,10.35,10.36,10.32,10.33,371969.0,8.3983,8.4065,8.374,8.3821,371969.0
2023-05-19 15:30:00,10.33,10.35,10.31,10.34,848527.0,8.3821,8.3983,8.3659,8.3902,848527.0
2023-05-22 09:30:00,10.22,10.23,10.1,10.15,727891.0,8.2929,8.301,8.1955,8.2361,727891.0
2023-05-22 10:00:00,10.15,10.15,10.09,10.11,514913.0,8.2361,8.2361,8.1874,8.2036,514913.0
2023-05-22 10:30:00,10.11,10.13,10.08,10.1,551944.0,8.2036,8.2198,8.1793,8.1955,551944.0
2023-05-22 11:00:00,10.1,10.14,10.09,10.11,302363.0,8.1955,8.2279,8.1874,8.2036,302363.0
2023-05-22 11:30:00,10.11,10.12,10.08,10.12,326400.0,8.2036,8.2117,8.1793,8.2117,326400.0
2023-05-22 12:00:00,10.12,10.12,10.09,10.11,169318.0,8.2117,8.2117,8.1874,8.2036,169318.0
2023-05-22 12:30:00,10.11,10.11,10.08,10.09,125294.0,8.2036,8.2036,8.1793,8.1874,125294.0
2023-05-22 13:00:00,10.09,10.11,10.08,10.11,173582.0,8.1874,8.2036,8.1793,8.2036,173582.0
2023-05-22 13:30:00,10.11,10.13,10.1,10.12,211213.0,8.2036,8.2198,8.1955,8.2117,211213.0
2023-05-22 14:00:00,10.13,10.14,10.11,10.13,335107.0,8.2198,8.2279,8.2036,8.2198,335107.0
2023-05-22 14:30:00,10.14,10.16,10.13,10.14,309176.0,8.2279,8.2442,8.2198,8.2279,309176.0
2023-05-22 15:00:00,10.15,10.16,10.14,10.15,253124.0,8.2361,8.2442,8.2279,8.2361,253124.0
2023-05-22 15:30:00,10.14,10.15,10.12,10.13,825370.0,8.2279,8.2361,8.2117,8.2198,825370.0
2023-05-23 09:30:00,10.28,10.38,10.25,10.38,685029.0,8.3415,8.4227,8.3172,8.4227,685029.0
2023-05-23 10:00:00,10.37,10.41,10.35,10.39,476371.0,8.4146,8.447,8.3983,8.4308,476371.0
2023-05-23 10:30:00,10.38,10.44,10.38,10.44,693839.0,8.4227,8.4714,8.4227,8.4714,693839.0
2023-05-23 11:00:00,10.44,10.46,10.38,10.38,383554.0,8.4714,8.4876,8.4227,8.4227,383554.0
2023-05-23 11:30:00,10.38,10.41,10.37,10.41,289279.0,8.4227,8.447,8.4146,8.447,289279.0
2023-05-23 12:00:00,10.4,10.43,10.39,10.4,341953.0,8.4389,8.4633,8.4308,8.4389,341953.0
2023-05-23 12:30:00,10.4,10.4,10.36,10.37,324360.0,8.4389,8.4389,8.4065,8.4146,324360.0
2023-05-23 13:00:00,10.37,10.4,10.35,10.38,484886.0,8.4146,8.4389,8.3983,8.4227,484886.0
2023-05-23 13:30:00,10.38,10.38,10.36,10.38,240872.0,8.4227,8.4227,8.4065,8.4227,240872.0
2023-05-23 14:00:00,10.37,10.41,10.35,10.36,229214.0,8.4146,8.447,8.3983,8.4065,229214.0
2023-05-23 14:30:00,10.36,10.37,10.35,10.37,140398.0,8.4065,8.4146,8.3983,8.4146,140398.0
2023-05-23 15:00:00,10.37,10.38,10.35,10.37,427799.0,8.4146,8.4227,8.3983,8.4146,427799.0
2023-05-23 15:30:00,10.37,10.38,10.35,10.36,839329.0,8.4146,8.4227,8.3983,8.4065,839329.0
2023-05-24 09:30:00,10.26,10.29,10.23,10.26,861194.0,8.3253,8.3497,8.301,8.3253,861194.0
2023-05-24 10:00:00,10.26,10.26,10.19,10.21,526349.0,8.3253,8.3253,8.2685,8.2847,526349.0
2023-05-24 10:30:00,10.22,10.24,10.21,10.24,327674.0,8.2929,8.3091,8.2847,8.3091,327674.0
2023-05-24 11:00:00,10.24,10.24,10.2,10.22,295438.0,8.3091,8.3091,8.2766,8.2929,295438.0
2023-05-24 11:30:00,10.22,10.27,10.21,10.24,484180.0,8.2929,8.3334,8.2847,8.3091,484180.0
2023-05-24 12:00:00,10.24,10.26,10.23,10.25,232282.0,8.3091,8.3253,8.301,8.3172,232282.0
2023-05-24 12:30:00,10.24,10.25,10.24,10.25,144176.0,8.3091,8.3172,8.3091,8.3172,144176.0
2023-05-24 13:00:00,10.25,10.25,10.21,10.23,231903.0,8.3172,8.3172,8.2847,8.301,231903.0
2023-05-24 13:30:00,10.23,10.24,10.21,10.22,199173.0,8.301,8.3091,8.2847,8.2929,199173.0
2023-05-24 14:00:00,10.22,10.23,10.2,10.21,114490.0,8.2929,8.301,8.2766,8.2847,114490.0
2023-05-24 14:30:00,10.21,10.22,10.2,10.21,113083.0,8.2847,8.2929,8.2766,8.2847,113083.0
2023-05-24 15:00:00,10.21,10.24,10.2,10.23,321421.0,8.2847,8.3091,8.2766,8.301,321421.0
2023-05-24 15:30:00,10.23,10.24,10.2,10.21,718533.0,8.301,8.3091,8.2766,8.2847,718533.0
2023-05-25 09:30:00,10.03,10.04,9.99,10.01,1631324.0,8.1387,8.1468,8.1062,8.1225,1631324.0
2023-05-25 10:00:00,10.0,10.02,9.98,10.01,1113014.0,8.1143,8.1306,8.0981,8.1225,1113014.0
2023-05-25 10:30:00,10.0,10.06,9.99,10.01,805634.0,8.1143,8.163,8.1062,8.1225,805634.0
2023-05-25 11:00:00,10.02,10.04,9.96,9.96,864080.0,8.1306,8.1468,8.0819,8.0819,864080.0
2023-05-25 11:30:00,9.96,9.97,9.91,9.91,470310.0,8.0819,8.09,8.0413,8.0413,470310.0
2023-05-25 12:00:00,9.92,9.92,9.87,9.88,639294.0,8.0494,8.0494,8.0089,8.017,639294.0
2023-05-25 12:30:00,9.88,9.9,9.86,9.88,498570.0,8.017,8.0332,8.0007,8.017,498570.0
2023-05-25 13:00:00,9.88,9.91,9.87,9.9,277846.0,8.017,8.0413,8.0089,8.0332,277846.0
2023-05-25 13:30:00,9.9,9.91,9.88,9.89,182024.0,8.0332,8.0413,8.017,8.0251,182024.0
2023-05-25 14:00:00,9.9,9.91,9.89,9.9,238440.0,8.0332,8.0413,8.0251,8.0332,238440.0
2023-05-25 14:30:00,9.9,9.9,9.88,9.89,262560.0,8.0332,8.0332,8.017,8.0251,262560.0
2023-05-25 15:00:00,9.9,9.91,9.89,9.89,305760.0,8.0332,8.0413,8.0251,8.0251,305760.0
2023-05-25 15:30:00,9.89,9.91,9.88,9.91,1281423.0,8.0251,8.0413,8.017,8.0413,1281423.0
2023-05-26 09:30:00,9.74,9.79,9.69,9.78,679510.0,7.9034,7.9439,7.8628,7.9358,679510.0
2023-05-26 10:00:00,9.78,9.84,9.78,9.79,356872.0,7.9358,7.9845,7.9358,7.9439,356872.0
2023-05-26 10:30:00,9.79,9.8,9.76,9.78,340943.0,7.9439,7.9521,7.9196,7.9358,340943.0
2023-05-26 11:00:00,9.77,9.79,9.76,9.77,380687.0,7.9277,7.9439,7.9196,7.9277,380687.0
2023-05-26 11:30:00,9.78,9.78,9.75,9.75,236885.0,7.9358,7.9358,7.9115,7.9115,236885.0
2023-05-26 12:00:00,9.76,9.78,9.75,9.78,221953.0,7.9196,7.9358,7.9115,7.9358,221953.0
2023-05-26 12:30:00,9.78,9.78,9.76,9.78,125701.0,7.9358,7.9358,7.9196,7.9358,125701.0
2023-05-26 13:00:00,9.78,9.79,9.76,9.78,432371.0,7.9358,7.9439,7.9196,7.9358,432371.0
2023-05-26 13:30:00,9.78,9.79,9.76,9.78,148246.0,7.9358,7.9439,7.9196,7.9358,148246.0
2023-05-26 14:00:00,9.78,9.79,9.77,9.79,103570.0,7.9358,7.9439,7.9277,7.9439,103570.0
2023-05-26 14:30:00,9.79,9.8,9.78,9.79,109521.0,7.9439,7.9521,7.9358,7.9439,109521.0
2023-05-26 15:00:00,9.79,9.81,9.78,9.8,280672.0,7.9439,7.9602,7.9358,7.9521,280672.0
2023-05-26 15:30:00,9.8,9.83,9.8,9.82,588074.0,7.9521,7.9764,7.9521,7.9683,588074.0
2023-05-30 09:30:00,9.68,9.71,9.63,9.66,923342.0,7.8547,7.879,7.8141,7.8385,923342.0
2023-05-30 10:00:00,9.66,9.7,9.64,9.64,977040.0,7.8385,7.8709,7.8222,7.8222,977040.0
2023-05-30 10:30:00,9.64,9.66,9.59,9.6,434966.0,7.8222,7.8385,7.7817,7.7898,434966.0
2023-05-30 11:00:00,9.59,9.6,9.57,9.6,394193.0,7.7817,7.7898,7.7654,7.7898,394193.0
2023-05-30 11:30:00,9.6,9.61,9.58,9.6,389357.0,7.7898,7.7979,7.7735,7.7898,389357.0
2023-05-30 12:00:00,9.6,9.61,9.59,9.61,244140.0,7.7898,7.7979,7.7817,7.7979,244140.0
2023-05-30 12:30:00,9.6,9.62,9.59,9.62,166591.0,7.7898,7.806,7.7817,7.806,166591.0
2023-05-30 13:00:00,9.62,9.62,9.59,9.6,204117.0,7.806,7.806,7.7817,7.7898,204117.0
2023-05-30 13:30:00,9.59,9.6,9.58,9.6,138440.0,7.7817,7.7898,7.7735,7.7898,138440.0
2023-05-30 14:00:00,9.59,9.6,9.58,9.6,192435.0,7.7817,7.7898,7.7735,7.7898,192435.0
2023-05-30 14:30:00,9.6,9.63,9.59,9.63,510219.0,7.7898,7.8141,7.7817,7.8141,510219.0
2023-05-30 15:00:00,9.63,9.64,9.62,9.64,167944.0,7.8141,7.8222,7.806,7.8222,167944.0
2023-05-30 15:30:00,9.63,9.67,9.63,9.67,1112232.0,7.8141,7.8466,7.8141,7.8466,1112232.0
2023-05-31 09:30:00,9.53,9.61,9.48,9.58,1083040.0,7.733,7.7979,7.6924,7.7735,1083040.0
2023-05-31 10:00:00,9.58,9.58,9.48,9.5,460484.0,7.7735,7.7735,7.6924,7.7086,460484.0
2023-05-31 10:30:00,9.5,9.52,9.45,9.46,697416.0,7.7086,7.7248,7.668,7.6762,697416.0
2023-05-31 11:00:00,9.46,9.48,9.41,9.42,761274.0,7.6762,7.6924,7.6356,7.6437,761274.0
2023-05-31 11:30:00,9.42,9.48,9.39,9.44,752641.0,7.6437,7.6924,7.6194,7.6599,752641.0
2023-05-31 12:00:00,9.45,9.46,9.44,9.46,219674.0,7.668,7.6762,7.6599,7.6762,219674.0
2023-05-31 12:30:00,9.46,9.49,9.44,9.47,348583.0,7.6762,7.7005,7.6599,7.6843,348583.0
2023-05-31 13:00:00,9.47,9.48,9.46,9.47,185759.0,7.6843,7.6924,7.6762,7.6843,185759.0
2023-05-31 13:30:00,9.47,9.48,9.46,9.48,143492.0,7.6843,7.6924,7.6762,7.6924,143492.0
2023-05-31 14:00:00,9.48,9.54,9.47,9.54,543044.0,7.6924,7.7411,7.6843,7.7411,543044.0
2023-05-31 14:30:00,9.54,9.55,9.52,9.53,413805.0,7.7411,7.7492,7.7248,7.733,413805.0
2023-05-31 15:00:00,9.53,9.53,9.51,9.52,211190.0,7.733,7.733,7.7167,7.7248,211190.0
2023-05-31 15:30:00,9.52,9.52,9.47,9.48,1264566.0,7.7248,7.7248,7.6843,7.6924,1264566.0
2023-06-01 09:30:00,9.53,9.53,9.48,9.48,896763.0,7.733,7.733,7.6924,7.6924,896763.0
2023-06-01 10:00:00,9.48,9.53,9.47,9.52,447795.0,7.6924,7.733,7.6843,7.7248,447795.0
2023-06-01 10:30:00,9.52,9.54,9.51,9.54,187780.0,7.7248,7.7411,7.7167,7.7411,187780.0
2023-06-01 11:00:00,9.54,9.54,9.5,9.53,475048.0,7.7411,7.7411,7.7086,7.733,475048.0
2023-06-01 11:30:00,9.53,9.55,9.51,9.53,434569.0,7.733,7.7492,7.7167,7.733,434569.0
2023-06-01 12:00:00,9.52,9.53,9.52,9.53,155166.0,7.7248,7.733,7.7248,7.733,155166.0
2023-06-01 12:30:00,9.52,9.54,9.51,9.52,298282.0,7.7248,7.7411,7.7167,7.7248,298282.0
2023-06-01 13:00:00,9.51,9.52,9.5,9.51,144142.0,7.7167,7.7248,7.7086,7.7167,144142.0
2023-06-01 13:30:00,9.51,9.51,9.5,9.51,116692.0,7.7167,7.7167,7.7086,7.7167,116692.0
2023-06-01 14:00:00,9.51,9.52,9.49,9.5,384495.0,7.7167,7.7248,7.7005,7.7086,384495.0
2023-06-01 14:30:00,9.5,9.5,9.48,9.5,243783.0,7.7086,7.7086,7.6924,7.7086,243783.0
2023-06-01 15:00:00,9.49,9.51,9.49,9.5,315547.0,7.7005,7.7167,7.7005,7.7086,315547.0
2023-06-01 15:30:00,9.5,9.52,9.49,9.5,856491.0,7.7086,7.7248,7.7005,7.7086,856491.0
2023-06-02 09:30:00,9.41,9.55,9.4,9.45,1474156.0,7.6356,7.7492,7.6275,7.668,1474156.0
2023-06-02 10:00:00,9.45,9.47,9.36,9.38,1006016.0,7.668,7.6843,7.595,7.6112,1006016.0
2023-06-02 10:30:00,9.37,9.43,9.35,9.41,1370001.0,7.6031,7.6518,7.5869,7.6356,1370001.0
2023-06-02 11:00:00,9.41,9.45,9.4,9.43,1076650.0,7.6356,7.668,7.6275,7.6518,1076650.0
2023-06-02 11:30:00,9.43,9.43,9.39,9.41,661939.0,7.6518,7.6518,7.6194,7.6356,661939.0
2023-06-02 12:00:00,9.41,9.48,9.4,9.45,860334.0,7.6356,7.6924,7.6275,7.668,860334.0
2023-06-02 12:30:00,9.46,9.49,9.45,9.49,296361.0,7.6762,7.7005,7.668,7.7005,296361.0
2023-06-02 13:00:00,9.48,9.49,9.46,9.48,210843.0,7.6924,7.7005,7.6762,7.6924,210843.0
2023-06-02 13:30:00,9.48,9.49,9.46,9.47,274234.0,7.6924,7.7005,7.6762,7.6843,274234.0
2023-06-02 14:00:00,9.47,9.48,9.46,9.47,471405.0,7.6843,7.6924,7.6762,7.6843,471405.0
2023-06-02 14:30:00,9.47,9.51,9.46,9.5,462470.0,7.6843,7.7167,7.6762,7.7086,462470.0
2023-06-02 15:00:00,9.5,9.51,9.49,9.5,298516.0,7.7086,7.7167,7.7005,7.7086,298516.0
2023-06-02 15:30:00,9.5,9.58,9.49,9.57,1981904.0,7.7086,7.7735,7.7005,7.7654,1981904.0
2023-06-05 09:30:00,9.65,9.72,9.65,9.67,733783.0,7.8303,7.8871,7.8303,7.8466,733783.0
2023-06-05 10:00:00,9.68,9.73,9.66,9.69,568817.0,7.8547,7.8953,7.8385,7.8628,568817.0
2023-06-05 10:30:00,9.69,9.69,9.64,9.64,445053.0,7.8628,7.8628,7.8222,7.8222,445053.0
2023-06-05 11:00:00,9.64,9.66,9.62,9.66,484516.0,7.8222,7.8385,7.806,7.8385,484516.0
2023-06-05 11:30:00,9.66,9.67,9.64,9.66,407001.0,7.8385,7.8466,7.8222,7.8385,407001.0
2023-06-05 12:00:00,9.65,9.66,9.64,9.64,105502.0,7.8303,7.8385,7.8222,7.8222,105502.0
2023-06-05 12:30:00,9.64,9.66,9.63,9.63,353484.0,7.8222,7.8385,7.8141,7.8141,353484.0
2023-06-05 13:00:00,9.63,9.64,9.61,9.61,156510.0,7.8141,7.8222,7.7979,7.7979,156510.0
2023-06-05 13:30:00,9.61,9.62,9.6,9.6,258935.0,7.7979,7.806,7.7898,7.7898,258935.0
2023-06-05 14:00:00,9.61,9.62,9.59,9.62,395700.0,7.7979,7.806,7.7817,7.806,395700.0
2023-06-05 14:30:00,9.62,9.62,9.58,9.61,249718.0,7.806,7.806,7.7735,7.7979,249718.0
2023-06-05 15:00:00,9.61,9.61,9.59,9.6,251996.0,7.7979,7.7979,7.7817,7.7898,251996.0
2023-06-05 15:30:00,9.6,9.61,9.59,9.59,855073.0,7.7898,7.7979,7.7817,7.7817,855073.0
2023-06-06 09:30:00,9.48,9.5,9.45,9.46,519779.0,7.6924,7.7086,7.668,7.6762,519779.0
2023-06-06 10:00:00,9.46,9.52,9.45,9.5,461735.0,7.6762,7.7248,7.668,7.7086,461735.0
2023-06-06 10:30:00,9.5,9.52,9.49,9.49,454755.0,7.7086,7.7248,7.7005,7.7005,454755.0
2023-06-06 11:00:00,9.5,9.53,9.49,9.52,1027142.0,7.7086,7.733,7.7005,7.7248,1027142.0
2023-06-06 11:30:00,9.52,9.56,9.51,9.55,317063.0,7.7248,7.7573,7.7167,7.7492,317063.0
2023-06-06 12:00:00,9.55,9.57,9.54,9.56,370331.0,7.7492,7.7654,7.7411,7.7573,370331.0
2023-06-06 12:30:00,9.57,9.59,9.56,9.59,384361.0,7.7654,7.7817,7.7573,7.7817,384361.0
2023-06-06 13:00:00,9.59,9.59,9.55,9.55,207667.0,7.7817,7.7817,7.7492,7.7492,207667.0
2023-06-06 13:30:00,9.55,9.56,9.53,9.54,281657.0,7.7492,7.7573,7.733,7.7411,281657.0
2023-06-06 14:00:00,9.54,9.55,9.53,9.54,157078.0,7.7411,7.7492,7.733,7.7411,157078.0
2023-06-06 14:30:00,9.54,9.56,9.54,9.56,107151.0,7.7411,7.7573,7.7411,7.7573,107151.0
2023-06-06 15:00:00,9.56,9.58,9.56,9.58,177325.0,7.7573,7.7735,7.7573,7.7735,177325.0
2023-06-06 15:30:00,9.58,9.59,9.57,9.58,585622.0,7.7735,7.7817,7.7654,7.7735,585622.0
2023-06-07 09:30:00,9.75,9.78,9.7,9.77,745384.0,7.9115,7.9358,7.8709,7.9277,745384.0
2023-06-07 10:00:00,9.77,9.8,9.72,9.75,774110.0,7.9277,7.9521,7.8871,7.9115,774110.0
2023-06-07 10:30:00,9.76,9.76,9.72,9.74,589951.0,7.9196,7.9196,7.8871,7.9034,589951.0
2023-06-07 11:00:00,9.74,9.76,9.72,9.75,269557.0,7.9034,7.9196,7.8871,7.9115,269557.0
2023-06-07 11:30:00,9.75,9.77,9.74,9.76,505506.0,7.9115,7.9277,7.9034,7.9196,505506.0
2023-06-07 12:00:00,9.76,9.77,9.74,9.77,475938.0,7.9196,7.9277,7.9034,7.9277,475938.0
2023-06-07 12:30:00,9.76,9.77,9.75,9.76,184374.0,7.9196,7.9277,7.9115,7.9196,184374.0
2023-06-07 13:00:00,9.76,9.76,9.75,9.75,141320.0,7.9196,7.9196,7.9115,7.9115,141320.0
2023-06-07 13:30:00,9.76,9.76,9.74,9.76,299823.0,7.9196,7.9196,7.9034,7.9196,299823.0
2023-06-07 14:00:00,9.76,9.77,9.75,9.76,348159.0,7.9196,7.9277,7.9115,7.9196,348159.0
2023-06-07 14:30:00,9.76,9.76,9.75,9.76,154535.0,7.9196,7.9196,7.9115,7.9196,154535.0
2023-06-07 15:00:00,9.76,9.77,9.75,9.77,299666.0,7.9196,7.9277,7.9115,7.9277,299666.0
2023-06-07 15:30:00,9.77,9.79,9.76,9.79,1322304.0,7.9277,7.9439,7.9196,7.9439,1322304.0
2023-06-08 09:30:00,9.29,9.35,9.25,9.26,1082835.0,7.9344,7.9856,7.9002,7.9087,1082835.0
2023-06-08 10:00:00,9.27,9.28,9.22,9.27,933241.0,7.9173,7.9258,7.8746,7.9173,933241.0
2023-06-08 10:30:00,9.27,9.28,9.25,9.26,285189.0,7.9173,7.9258,7.9002,7.9087,285189.0
2023-06-08 11:00:00,9.25,9.29,9.24,9.28,841837.0,7.9002,7.9344,7.8917,7.9258,841837.0
2023-06-08 11:30:00,9.28,9.29,9.25,9.26,284281.0,7.9258,7.9344,7.9002,7.9087,284281.0
2023-06-08 12:00:00,9.26,9.28,9.25,9.28,237616.0,7.9087,7.9258,7.9002,7.9258,237616.0
2023-06-08 12:30:00,9.28,9.28,9.27,9.27,125794.0,7.9258,7.9258,7.9173,7.9173,125794.0
2023-06-08 13:00:00,9.27,9.28,9.27,9.27,147913.0,7.9173,7.9258,7.9173,7.9173,147913.0
2023-06-08 13:30:00,9.27,9.3,9.27,9.3,319947.0,7.9173,7.9429,7.9173,7.9429,319947.0
2023-06-08 14:00:00,9.3,9.3,9.27,9.29,325693.0,7.9429,7.9429,7.9173,7.9344,325693.0
2023-06-08 14:30:00,9.29,9.29,9.27,9.28,211737.0,7.9344,7.9344,7.9173,7.9258,211737.0
2023-06-08 15:00:00,9.28,9.28,9.26,9.27,240557.0,7.9258,7.9258,7.9087,7.9173,240557.0
2023-06-08 15:30:00,9.27,9.29,9.26,9.28,987149.0,7.9173,7.9344,7.9087,7.9258,987149.0
2023-06-09 09:30:00,9.37,9.38,9.33,9.35,1197303.0,8.0027,8.0112,7.9685,7.9856,1197303.0
2023-06-09 10:00:00,9.35,9.41,9.34,9.39,549516.0,7.9856,8.0368,7.9771,8.0198,549516.0
2023-06-09 10:30:00,9.39,9.4,9.36,9.38,550764.0,8.0198,8.0283,7.9941,8.0112,550764.0
2023-06-09 11:00:00,9.39,9.42,9.37,9.38,685290.0,8.0198,8.0454,8.0027,8.0112,685290.0
2023-06-09 11:30:00,9.37,9.38,9.36,9.37,217084.0,8.0027,8.0112,7.9941,8.0027,217084.0
2023-06-09 12:00:00,9.37,9.37,9.34,9.37,347936.0,8.0027,8.0027,7.9771,8.0027,347936.0
2023-06-09 12:30:00,9.37,9.37,9.36,9.37,193139.0,8.0027,8.0027,7.9941,8.0027,193139.0
2023-06-09 13:00:00,9.36,9.37,9.36,9.37,80566.0,7.9941,8.0027,7.9941,8.0027,80566.0
2023-06-09 13:30:00,9.37,9.37,9.36,9.37,79906.0,8.0027,8.0027,7.9941,8.0027,79906.0
2023-06-09 14:00:00,9.37,9.37,9.36,9.37,129080.0,8.0027,8.0027,7.9941,8.0027,129080.0
2023-06-09 14:30:00,9.37,9.37,9.36,9.37,126337.0,8.0027,8.0027,7.9941,8.0027,126337.0
2023-06-09 15:00:00,9.37,9.37,9.36,9.36,217048.0,8.0027,8.0027,7.9941,7.9941,217048.0
2023-06-09 15:30:00,9.37,9.37,9.35,9.37,681930.0,8.0027,8.0027,7.9856,8.0027,681930.0
2023-06-12 09:30:00,9.17,9.17,9.09,9.13,1333811.0,7.8319,7.8319,7.7635,7.7977,1333811.0
2023-06-12 10:00:00,9.13,9.15,9.12,9.14,617310.0,7.7977,7.8148,7.7892,7.8062,617310.0
2023-06-12 10:30:00,9.13,9.14,9.1,9.11,540999.0,7.7977,7.8062,7.7721,7.7806,540999.0
2023-06-12 11:00:00,9.11,9.12,9.09,9.09,585415.0,7.7806,7.7892,7.7635,7.7635,585415.0
2023-06-12 11:30:00,9.1,9.1,9.07,9.08,396671.0,7.7721,7.7721,7.7465,7.755,396671.0
2023-06-12 12:00:00,9.08,9.09,9.07,9.09,169154.0,7.755,7.7635,7.7465,7.7635,169154.0
2023-06-12 12:30:00,9.09,9.09,9.07,9.08,323857.0,7.7635,7.7635,7.7465,7.755,323857.0
2023-06-12 13:00:00,9.07,9.08,9.07,9.08,170738.0,7.7465,7.755,7.7465,7.755,170738.0
2023-06-12 13:30:00,9.07,9.08,9.06,9.08,289664.0,7.7465,7.755,7.7379,7.755,289664.0
2023-06-12 14:00:00,9.08,9.11,9.07,9.11,632899.0,7.755,7.7806,7.7465,7.7806,632899.0
2023-06-12 14:30:00,9.11,9.16,9.1,9.14,1440869.0,7.7806,7.8233,7.7721,7.8062,1440869.0
2023-06-12 15:00:00,9.14,9.17,9.13,9.16,1176514.0,7.8062,7.8319,7.7977,7.8233,1176514.0
2023-06-12 15:30:00,9.16,9.18,9.15,9.16,1029182.0,7.8233,7.8404,7.8148,7.8233,1029182.0
2023-06-13 09:30:00,9.0,9.2,9.0,9.17,2124159.0,7.6867,7.8575,7.6867,7.8319,2124159.0
2023-06-13 10:00:00,9.17,9.2,9.14,9.17,850718.0,7.8319,7.8575,7.8062,7.8319,850718.0
2023-06-13 10:30:00,9.17,9.18,9.11,9.12,596637.0,7.8319,7.8404,7.7806,7.7892,596637.0
2023-06-13 11:00:00,9.12,9.13,9.1,9.12,629331.0,7.7892,7.7977,7.7721,7.7892,629331.0
2023-06-13 11:30:00,9.12,9.15,9.09,9.13,949802.0,7.7892,7.8148,7.7635,7.7977,949802.0
2023-06-13 12:00:00,9.13,9.15,9.13,9.15,225167.0,7.7977,7.8148,7.7977,7.8148,225167.0
2023-06-13 12:30:00,9.15,9.15,9.13,9.13,215186.0,7.8148,7.8148,7.7977,7.7977,215186.0
2023-06-13 13:00:00,9.13,9.15,9.13,9.14,197168.0,7.7977,7.8148,7.7977,7.8062,197168.0
2023-06-13 13:30:00,9.14,9.16,9.14,9.16,244304.0,7.8062,7.8233,7.8062,7.8233,244304.0
2023-06-13 14:00:00,9.16,9.16,9.14,9.15,277365.0,7.8233,7.8233,7.8062,7.8148,277365.0
2023-06-13 14:30:00,9.14,9.15,9.12,9.13,384383.0,7.8062,7.8148,7.7892,7.7977,384383.0
2023-06-13 15:00:00,9.13,9.15,9.13,9.14,329444.0,7.7977,7.8148,7.7977,7.8062,329444.0
2023-06-13 15:30:00,9.15,9.15,9.14,9.14,987678.0,7.8148,7.8148,7.8062,7.8062,987678.0
2023-06-14 09:30:00,9.21,9.32,9.2,9.28,1393223.0,7.866,7.96,7.8575,7.9258,1393223.0
2023-06-14 10:00:00,9.28,9.33,9.26,9.29,785542.0,7.9258,7.9685,7.9087,7.9344,785542.0
2023-06-14 10:30:00,9.29,9.29,9.25,9.26,538886.0,7.9344,7.9344,7.9002,7.9087,538886.0
2023-06-14 11:00:00,9.26,9.28,9.23,9.26,625561.0,7.9087,7.9258,7.8831,7.9087,625561.0
2023-06-14 11:30:00,9.25,9.3,9.24,9.29,457834.0,7.9002,7.9429,7.8917,7.9344,457834.0
2023-06-14 12:00:00,9.29,9.3,9.29,9.29,127780.0,7.9344,7.9429,7.9344,7.9344,127780.0
2023-06-14 12:30:00,9.3,9.3,9.29,9.29,107645.0,7.9429,7.9429,7.9344,7.9344,107645.0
2023-06-14 13:00:00,9.29,9.3,9.26,9.27,267907.0,7.9344,7.9429,7.9087,7.9173,267907.0
2023-06-14 13:30:00,9.26,9.27,9.26,9.26,120904.0,7.9087,7.9173,7.9087,7.9087,120904.0
2023-06-14 14:00:00,9.26,9.27,9.17,9.19,384871.0,7.9087,7.9173,7.8319,7.8489,384871.0
2023-06-14 14:30:00,9.19,9.26,9.18,9.25,655316.0,7.8489,7.9087,7.8404,7.9002,655316.0
2023-06-14 15:00:00,9.25,9.27,9.24,9.25,610142.0,7.9002,7.9173,7.8917,7.9002,610142.0
2023-06-14 15:30:00,9.25,9.26,9.23,9.24,878563.0,7.9002,7.9087,7.8831,7.8917,878563.0
2023-06-15 09:30:00,9.32,9.35,9.29,9.35,385210.0,7.96,7.9856,7.9344,7.9856,385210.0
2023-06-15 10:00:00,9.35,9.37,9.33,9.36,449558.0,7.9856,8.0027,7.9685,7.9941,449558.0
2023-06-15 10:30:00,9.36,9.39,9.35,9.38,439142.0,7.9941,8.0198,7.9856,8.0112,439142.0
2023-06-15 11:00:00,9.38,9.46,9.37,9.45,1886232.0,8.0112,8.0795,8.0027,8.071,1886232.0
2023-06-15 11:30:00,9.46,9.47,9.43,9.46,1236387.0,8.0795,8.0881,8.0539,8.0795,1236387.0
2023-06-15 12:00:00,9.46,9.47,9.46,9.46,174249.0,8.0795,8.0881,8.0795,8.0795,174249.0
2023-06-15 12:30:00,9.47,9.47,9.45,9.46,244609.0,8.0881,8.0881,8.071,8.0795,244609.0
2023-06-15 13:00:00,9.46,9.51,9.44,9.45,1086618.0,8.0795,8.1223,8.0625,8.071,1086618.0
2023-06-15 13:30:00,9.45,9.47,9.43,9.46,351442.0,8.071,8.0881,8.0539,8.0795,351442.0
2023-06-15 14:00:00,9.46,9.5,9.46,9.5,428743.0,8.0795,8.1137,8.0795,8.1137,428743.0
2023-06-15 14:30:00,9.5,9.52,9.49,9.52,216269.0,8.1137,8.1308,8.1052,8.1308,216269.0
2023-06-15 15:00:00,9.52,9.53,9.48,9.49,489522.0,8.1308,8.1393,8.0966,8.1052,489522.0
2023-06-15 15:30:00,9.48,9.49,9.47,9.49,789085.0,8.0966,8.1052,8.0881,8.1052,789085.0
2023-06-16 09:30:00,9.47,9.5,9.43,9.46,512153.0,8.0881,8.1137,8.0539,8.0795,512153.0
2023-06-16 10:00:00,9.47,9.49,9.43,9.46,360703.0,8.0881,8.1052,8.0539,8.0795,360703.0
2023-06-16 10:30:00,9.46,9.47,9.42,9.44,276567.0,8.0795,8.0881,8.0454,8.0625,276567.0
2023-06-16 11:00:00,9.44,9.46,9.42,9.46,669725.0,8.0625,8.0795,8.0454,8.0795,669725.0
2023-06-16 11:30:00,9.46,9.47,9.43,9.46,215058.0,8.0795,8.0881,8.0539,8.0795,215058.0
2023-06-16 12:00:00,9.46,9.46,9.44,9.46,79004.0,8.0795,8.0795,8.0625,8.0795,79004.0
2023-06-16 12:30:00,9.46,9.47,9.45,9.46,86738.0,8.0795,8.0881,8.071,8.0795,86738.0
2023-06-16 13:00:00,9.47,9.47,9.44,9.45,134348.0,8.0881,8.0881,8.0625,8.071,134348.0
2023-06-16 13:30:00,9.45,9.45,9.44,9.44,49198.0,8.071,8.071,8.0625,8.0625,49198.0
2023-06-16 14:00:00,9.45,9.45,9.44,9.44,73312.0,8.071,8.071,8.0625,8.0625,73312.0
2023-06-16 14:30:00,9.45,9.47,9.44,9.46,233293.0,8.071,8.0881,8.0625,8.0795,233293.0
2023-06-16 15:00:00,9.46,9.46,9.44,9.45,158779.0,8.0795,8.0795,8.0625,8.071,158779.0
2023-06-16 15:30:00,9.45,9.48,9.44,9.47,669809.0,8.071,8.0966,8.0625,8.0881,669809.0
2023-06-20 09:30:00,9.38,9.39,9.29,9.33,554586.0,8.0112,8.0198,7.9344,7.9685,554586.0
2023-06-20 10:00:00,9.32,9.33,9.3,9.3,420736.0,7.96,7.9685,7.9429,7.9429,420736.0
2023-06-20 10:30:00,9.3,9.34,9.3,9.34,410251.0,7.9429,7.9771,7.9429,7.9771,410251.0
2023-06-20 11:00:00,9.34,9.35,9.31,9.33,459625.0,7.9771,7.9856,7.9514,7.9685,459625.0
2023-06-20 11:30:00,9.33,9.33,9.31,9.33,397876.0,7.9685,7.9685,7.9514,7.9685,397876.0
2023-06-20 12:00:00,9.33,9.33,9.3,9.33,221621.0,7.9685,7.9685,7.9429,7.9685,221621.0
2023-06-20 12:30:00,9.33,9.33,9.32,9.33,77191.0,7.9685,7.9685,7.96,7.9685,77191.0
2023-06-20 13:00:00,9.33,9.33,9.32,9.33,183993.0,7.9685,7.9685,7.96,7.9685,183993.0
2023-06-20 13:30:00,9.33,9.33,9.32,9.33,179633.0,7.9685,7.9685,7.96,7.9685,179633.0
2023-06-20 14:00:00,9.32,9.34,9.32,9.34,214282.0,7.96,7.9771,7.96,7.9771,214282.0
2023-06-20 14:30:00,9.33,9.34,9.32,9.34,149778.0,7.9685,7.9771,7.96,7.9771,149778.0
2023-06-20 15:00:00,9.34,9.34,9.32,9.32,201361.0,7.9771,7.9771,7.96,7.96,201361.0
2023-06-20 15:30:00,9.33,9.34,9.32,9.32,581886.0,7.9685,7.9771,7.96,7.96,581886.0
2023-06-21 09:30:00,9.25,9.25,9.2,9.25,619885.0,7.9002,7.9002,7.8575,7.9002,619885.0
2023-06-21 10:00:00,9.25,9.26,9.23,9.24,400800.0,7.9002,7.9087,7.8831,7.8917,400800.0
2023-06-21 10:30:00,9.24,9.27,9.23,9.27,405074.0,7.8917,7.9173,7.8831,7.9173,405074.0
2023-06-21 11:00:00,9.27,9.29,9.27,9.29,375340.0,7.9173,7.9344,7.9173,7.9344,375340.0
2023-06-21 11:30:00,9.29,9.29,9.27,9.27,194209.0,7.9344,7.9344,7.9173,7.9173,194209.0
2023-06-21 12:00:00,9.28,9.29,9.27,9.29,139918.0,7.9258,7.9344,7.9173,7.9344,139918.0
2023-06-21 12:30:00,9.29,9.3,9.28,9.29,116558.0,7.9344,7.9429,7.9258,7.9344,116558.0
2023-06-21 13:00:00,9.29,9.29,9.28,9.29,125620.0,7.9344,7.9344,7.9258,7.9344,125620.0
2023-06-21 13:30:00,9.29,9.3,9.28,9.29,95203.0,7.9344,7.9429,7.9258,7.9344,95203.0
2023-06-21 14:00:00,9.3,9.32,9.29,9.32,269801.0,7.9429,7.96,7.9344,7.96,269801.0
2023-06-21 14:30:00,9.32,9.32,9.3,9.32,141791.0,7.96,7.96,7.9429,7.96,141791.0
2023-06-21 15:00:00,9.32,9.32,9.29,9.3,279710.0,7.96,7.96,7.9344,7.9429,279710.0
2023-06-21 15:30:00,9.3,9.31,9.28,9.28,692222.0,7.9429,7.9514,7.9258,7.9258,692222.0
2023-06-22 09:30:00,9.19,9.2,9.15,9.17,588481.0,7.8489,7.8575,7.8148,7.8319,588481.0
2023-06-22 10:00:00,9.17,9.19,9.16,9.18,587190.0,7.8319,7.8489,7.8233,7.8404,587190.0
2023-06-22 10:30:00,9.18,9.2,9.16,9.18,533943.0,7.8404,7.8575,7.8233,7.8404,533943.0
2023-06-22 11:00:00,9.18,9.18,9.16,9.17,465032.0,7.8404,7.8404,7.8233,7.8319,465032.0
2023-06-22 11:30:00,9.18,9.2,9.17,9.18,977150.0,7.8404,7.8575,7.8319,7.8404,977150.0
2023-06-22 12:00:00,9.17,9.18,9.16,9.17,238820.0,7.8319,7.8404,7.8233,7.8319,238820.0
2023-06-22 12:30:00,9.17,9.18,9.16,9.17,150217.0,7.8319,7.8404,7.8233,7.8319,150217.0
2023-06-22 13:00:00,9.18,9.18,9.16,9.17,177122.0,7.8404,7.8404,7.8233,7.8319,177122.0
2023-06-22 13:30:00,9.17,9.18,9.14,9.16,823196.0,7.8319,7.8404,7.8062,7.8233,823196.0
2023-06-22 14:00:00,9.17,9.17,9.16,9.17,119909.0,7.8319,7.8319,7.8233,7.8319,119909.0
2023-06-22 14:30:00,9.17,9.17,9.16,9.17,155186.0,7.8319,7.8319,7.8233,7.8319,155186.0
2023-06-22 15:00:00,9.17,9.17,9.15,9.17,391558.0,7.8319,7.8319,7.8148,7.8319,391558.0
2023-06-22 15:30:00,9.16,9.18,9.16,9.17,659591.0,7.8233,7.8404,7.8233,7.8319,659591.0
2023-06-23 09:30:00,9.21,9.27,9.18,9.27,490127.0,7.866,7.9173,7.8404,7.9173,490127.0
2023-06-23 10:00:00,9.27,9.29,9.26,9.26,415094.0,7.9173,7.9344,7.9087,7.9087,415094.0
2023-06-23 10:30:00,9.26,9.28,9.25,9.27,231893.0,7.9087,7.9258,7.9002,7.9173,231893.0
2023-06-23 11:00:00,9.27,9.28,9.23,9.25,804366.0,7.9173,7.9258,7.8831,7.9002,804366.0
2023-06-23 11:30:00,9.25,9.26,9.24,9.25,197206.0,7.9002,7.9087,7.8917,7.9002,197206.0
2023-06-23 12:00:00,9.25,9.26,9.24,9.26,192170.0,7.9002,7.9087,7.8917,7.9087,192170.0
2023-06-23 12:30:00,9.26,9.27,9.25,9.25,112283.0,7.9087,7.9173,7.9002,7.9002,112283.0
2023-06-23 13:00:00,9.25,9.27,9.24,9.26,177953.0,7.9002,7.9173,7.8917,7.9087,177953.0
2023-06-23 13:30:00,9.26,9.26,9.25,9.26,42725.0,7.9087,7.9087,7.9002,7.9087,42725.0
2023-06-23 14:00:00,9.25,9.26,9.24,9.24,160802.0,7.9002,7.9087,7.8917,7.8917,160802.0
2023-06-23 14:30:00,9.25,9.25,9.23,9.24,134777.0,7.9002,7.9002,7.8831,7.8917,134777.0
2023-06-23 15:00:00,9.24,9.25,9.23,9.23,177573.0,7.8917,7.9002,7.8831,7.8831,177573.0
2023-06-23 15:30:00,9.24,9.25,9.22,9.23,744386.0,7.8917,7.9002,7.8746,7.8831,744386.0
2023-06-26 09:30:00,9.08,9.1,9.05,9.07,757035.0,7.755,7.7721,7.7294,7.7465,757035.0
2023-06-26 10:00:00,9.07,9.07,9.02,9.02,589208.0,7.7465,7.7465,7.7038,7.7038,589208.0
2023-06-26 10:30:00,9.03,9.03,8.97,9.0,778357.0,7.7123,7.7123,7.6611,7.6867,778357.0
2023-06-26 11:00:00,9.01,9.02,8.97,8.97,637293.0,7.6952,7.7038,7.6611,7.6611,637293.0
2023-06-26 11:30:00,8.98,8.98,8.93,8.95,1057648.0,7.6696,7.6696,7.6269,7.644,1057648.0
2023-06-26 12:00:00,8.96,8.96,8.94,8.95,796810.0,7.6525,7.6525,7.6354,7.644,796810.0
2023-06-26 12:30:00,8.95,8.97,8.95,8.96,713158.0,7.644,7.6611,7.644,7.6525,713158.0
2023-06-26 13:00:00,8.97,8.98,8.94,8.97,831968.0,7.6611,7.6696,7.6354,7.6611,831968.0
2023-06-26 13:30:00,8.97,8.98,8.96,8.97,204518.0,7.6611,7.6696,7.6525,7.6611,204518.0
2023-06-26 14:00:00,8.97,8.98,8.97,8.97,194299.0,7.6611,7.6696,7.6611,7.6611,194299.0
2023-06-26 14:30:00,8.97,9.0,8.97,8.99,342197.0,7.6611,7.6867,7.6611,7.6781,342197.0
2023-06-26 15:00:00,9.0,9.02,8.98,9.02,709017.0,7.6867,7.7038,7.6696,7.7038,709017.0
2023-06-26 15:30:00,9.02,9.02,8.98,9.0,1554331.0,7.7038,7.7038,7.6696,7.6867,1554331.0
2023-06-27 09:30:00,9.15,9.2,9.12,9.2,779137.0,7.8148,7.8575,7.7892,7.8575,779137.0
2023-06-27 10:00:00,9.2,9.23,9.16,9.23,587235.0,7.8575,7.8831,7.8233,7.8831,587235.0
2023-06-27 10:30:00,9.22,9.27,9.22,9.26,434084.0,7.8746,7.9173,7.8746,7.9087,434084.0
2023-06-27 11:00:00,9.26,9.26,9.22,9.24,743493.0,7.9087,7.9087,7.8746,7.8917,743493.0
2023-06-27 11:30:00,9.25,9.31,9.24,9.29,714806.0,7.9002,7.9514,7.8917,7.9344,714806.0
2023-06-27 12:00:00,9.3,9.36,9.29,9.36,682527.0,7.9429,7.9941,7.9344,7.9941,682527.0
2023-06-27 12:30:00,9.36,9.37,9.31,9.32,748568.0,7.9941,8.0027,7.9514,7.96,748568.0
2023-06-27 13:00:00,9.32,9.33,9.31,9.33,120465.0,7.96,7.9685,7.9514,7.9685,120465.0
2023-06-27 13:30:00,9.33,9.34,9.32,9.34,94472.0,7.9685,7.9771,7.96,7.9771,94472.0
2023-06-27 14:00:00,9.34,9.35,9.33,9.34,146702.0,7.9771,7.9856,7.9685,7.9771,146702.0
2023-06-27 14:30:00,9.34,9.34,9.32,9.34,326182.0,7.9771,7.9771,7.96,7.9771,326182.0
2023-06-27 15:00:00,9.34,9.35,9.33,9.35,301380.0,7.9771,7.9856,7.9685,7.9856,301380.0
2023-06-27 15:30:00,9.35,9.36,9.32,9.33,667379.0,7.9856,7.9941,7.96,7.9685,667379.0
2023-06-28 09:30:00,9.35,9.37,9.31,9.37,800942.0,7.9856,8.0027,7.9514,8.0027,800942.0
2023-06-28 10:00:00,9.37,9.38,9.33,9.34,316155.0,8.0027,8.0112,7.9685,7.9771,316155.0
2023-06-28 10:30:00,9.34,9.35,9.31,9.32,200582.0,7.9771,7.9856,7.9514,7.96,200582.0
2023-06-28 11:00:00,9.32,9.33,9.3,9.33,467955.0,7.96,7.9685,7.9429,7.9685,467955.0
2023-06-28 11:30:00,9.33,9.33,9.32,9.33,133493.0,7.9685,7.9685,7.96,7.9685,133493.0
2023-06-28 12:00:00,9.33,9.36,9.32,9.35,130241.0,7.9685,7.9941,7.96,7.9856,130241.0
2023-06-28 12:30:00,9.36,9.36,9.32,9.34,384713.0,7.9941,7.9941,7.96,7.9771,384713.0
2023-06-28 13:00:00,9.34,9.34,9.33,9.34,63905.0,7.9771,7.9771,7.9685,7.9771,63905.0
2023-06-28 13:30:00,9.33,9.35,9.33,9.35,80518.0,7.9685,7.9856,7.9685,7.9856,80518.0
2023-06-28 14:00:00,9.34,9.35,9.34,9.35,73190.0,7.9771,7.9856,7.9771,7.9856,73190.0
2023-06-28 14:30:00,9.34,9.35,9.34,9.35,41661.0,7.9771,7.9856,7.9771,7.9856,41661.0
2023-06-28 15:00:00,9.35,9.36,9.34,9.34,270747.0,7.9856,7.9941,7.9771,7.9771,270747.0
2023-06-28 15:30:00,9.34,9.36,9.34,9.36,308283.0,7.9771,7.9941,7.9771,7.9941,308283.0
2023-06-29 09:30:00,9.32,9.39,9.32,9.36,543276.0,7.96,8.0198,7.96,7.9941,543276.0
2023-06-29 10:00:00,9.37,9.38,9.35,9.37,385939.0,8.0027,8.0112,7.9856,8.0027,385939.0
2023-06-29 10:30:00,9.37,9.38,9.35,9.38,309287.0,8.0027,8.0112,7.9856,8.0112,309287.0
2023-06-29 11:00:00,9.38,9.4,9.37,9.38,482982.0,8.0112,8.0283,8.0027,8.0112,482982.0
2023-06-29 11:30:00,9.38,9.41,9.37,9.41,367309.0,8.0112,8.0368,8.0027,8.0368,367309.0
2023-06-29 12:00:00,9.41,9.42,9.4,9.42,78946.0,8.0368,8.0454,8.0283,8.0454,78946.0
2023-06-29 12:30:00,9.42,9.42,9.41,9.42,87934.0,8.0454,8.0454,8.0368,8.0454,87934.0
2023-06-29 13:00:00,9.42,9.42,9.38,9.38,418239.0,8.0454,8.0454,8.0112,8.0112,418239.0
2023-06-29 13:30:00,9.38,9.4,9.37,9.39,359489.0,8.0112,8.0283,8.0027,8.0198,359489.0
2023-06-29 14:00:00,9.38,9.41,9.38,9.4,438558.0,8.0112,8.0368,8.0112,8.0283,438558.0
2023-06-29 14:30:00,9.4,9.42,9.4,9.41,221873.0,8.0283,8.0454,8.0283,8.0368,221873.0
2023-06-29 15:00:00,9.41,9.42,9.4,9.42,190977.0,8.0368,8.0454,8.0283,8.0454,190977.0
2023-06-29 15:30:00,9.42,9.43,9.41,9.42,360455.0,8.0454,8.0539,8.0368,8.0454,360455.0
2023-06-30 09:30:00,9.44,9.47,9.42,9.45,598834.0,8.0625,8.0881,8.0454,8.071,598834.0
2023-06-30 10:00:00,9.45,9.46,9.4,9.43,277012.0,8.071,8.0795,8.0283,8.0539,277012.0
2023-06-30 10:30:00,9.43,9.44,9.4,9.41,338263.0,8.0539,8.0625,8.0283,8.0368,338263.0
2023-06-30 11:00:00,9.41,9.44,9.4,9.42,390209.0,8.0368,8.0625,8.0283,8.0454,390209.0
2023-06-30 11:30:00,9.42,9.44,9.41,9.44,487884.0,8.0454,8.0625,8.0368,8.0625,487884.0
2023-06-30 12:00:00,9.44,9.45,9.43,9.45,101249.0,8.0625,8.071,8.0539,8.071,101249.0
2023-06-30 12:30:00,9.45,9.47,9.44,9.47,119599.0,8.071,8.0881,8.0625,8.0881,119599.0
2023-06-30 13:00:00,9.47,9.47,9.46,9.46,81428.0,8.0881,8.0881,8.0795,8.0795,81428.0
2023-06-30 13:30:00,9.46,9.47,9.45,9.46,167540.0,8.0795,8.0881,8.071,8.0795,167540.0
2023-06-30 14:00:00,9.45,9.46,9.44,9.45,119008.0,8.071,8.0795,8.0625,8.071,119008.0
2023-06-30 14:30:00,9.45,9.46,9.44,9.45,270593.0,8.071,8.0795,8.0625,8.071,270593.0
2023-06-30 15:00:00,9.44,9.45,9.43,9.45,273961.0,8.0625,8.071,8.0539,8.071,273961.0
2023-06-30 15:30:00,9.45,9.46,9.44,9.45,662503.0,8.071,8.0795,8.0625,8.071,662503.0
2023-07-03 09:30:00,9.42,9.48,9.42,9.45,613242.0,8.0454,8.0966,8.0454,8.071,613242.0
2023-07-03 10:00:00,9.45,9.47,9.43,9.45,319572.0,8.071,8.0881,8.0539,8.071,319572.0
2023-07-03 10:30:00,9.45,9.47,9.44,9.47,277066.0,8.071,8.0881,8.0625,8.0881,277066.0
2023-07-03 11:00:00,9.47,9.49,9.46,9.46,402855.0,8.0881,8.1052,8.0795,8.0795,402855.0
2023-07-03 11:30:00,9.46,9.47,9.44,9.46,323849.0,8.0795,8.0881,8.0625,8.0795,323849.0
2023-07-03 12:00:00,9.46,9.48,9.46,9.47,126468.0,8.0795,8.0966,8.0795,8.0881,126468.0
2023-07-03 12:30:00,9.48,9.52,9.47,9.51,508803.0,8.0966,8.1308,8.0881,8.1223,508803.0
2023-07-05 09:30:00,9.34,9.35,9.22,9.25,1116434.0,7.9771,7.9856,7.8746,7.9002,1116434.0
2023-07-05 10:00:00,9.25,9.26,9.24,9.25,354951.0,7.9002,7.9087,7.8917,7.9002,354951.0
2023-07-05 10:30:00,9.25,9.27,9.24,9.26,679884.0,7.9002,7.9173,7.8917,7.9087,679884.0
2023-07-05 11:00:00,9.26,9.31,9.24,9.3,1007262.0,7.9087,7.9514,7.8917,7.9429,1007262.0
2023-07-05 11:30:00,9.3,9.35,9.27,9.27,1110956.0,7.9429,7.9856,7.9173,7.9173,1110956.0
2023-07-05 12:00:00,9.28,9.3,9.27,9.29,180059.0,7.9258,7.9429,7.9173,7.9344,180059.0
2023-07-05 12:30:00,9.29,9.3,9.28,9.29,86203.0,7.9344,7.9429,7.9258,7.9344,86203.0
2023-07-05 13:00:00,9.3,9.3,9.28,9.3,153374.0,7.9429,7.9429,7.9258,7.9429,153374.0
2023-07-05 13:30:00,9.29,9.3,9.27,9.28,152201.0,7.9344,7.9429,7.9173,7.9258,152201.0
2023-07-05 14:00:00,9.28,9.29,9.24,9.27,382565.0,7.9258,7.9344,7.8917,7.9173,382565.0
2023-07-05 14:30:00,9.27,9.27,9.24,9.25,287767.0,7.9173,7.9173,7.8917,7.9002,287767.0
2023-07-05 15:00:00,9.24,9.26,9.23,9.23,360958.0,7.8917,7.9087,7.8831,7.8831,360958.0
2023-07-05 15:30:00,9.24,9.25,9.23,9.25,509130.0,7.8917,7.9002,7.8831,7.9002,509130.0
2023-07-06 09:30:00,9.08,9.11,9.06,9.09,996884.0,7.755,7.7806,7.7379,7.7635,996884.0
2023-07-06 10:00:00,9.09,9.11,9.03,9.03,953505.0,7.7635,7.7806,7.7123,7.7123,953505.0
2023-07-06 10:30:00,9.03,9.06,9.0,9.05,844124.0,7.7123,7.7379,7.6867,7.7294,844124.0
2023-07-06 11:00:00,9.05,9.07,9.04,9.05,855106.0,7.7294,7.7465,7.7208,7.7294,855106.0
2023-07-06 11:30:00,9.05,9.08,9.04,9.07,576848.0,7.7294,7.755,7.7208,7.7465,576848.0
2023-07-06 12:00:00,9.07,9.09,9.07,9.08,233870.0,7.7465,7.7635,7.7465,7.755,233870.0
2023-07-06 12:30:00,9.07,9.08,9.07,9.08,112724.0,7.7465,7.755,7.7465,7.755,112724.0
2023-07-06 13:00:00,9.08,9.1,9.07,9.09,421834.0,7.755,7.7721,7.7465,7.7635,421834.0
2023-07-06 13:30:00,9.09,9.09,9.08,9.08,83092.0,7.7635,7.7635,7.755,7.755,83092.0
2023-07-06 14:00:00,9.09,9.1,9.08,9.09,307377.0,7.7635,7.7721,7.755,7.7635,307377.0
2023-07-06 14:30:00,9.09,9.1,9.08,9.1,148393.0,7.7635,7.7721,7.755,7.7721,148393.0
2023-07-06 15:00:00,9.1,9.11,9.09,9.11,325464.0,7.7721,7.7806,7.7635,7.7806,325464.0
2023-07-06 15:30:00,9.11,9.13,9.09,9.12,919915.0,7.7806,7.7977,7.7635,7.7892,919915.0
2023-07-07 09:30:00,9.01,9.09,9.01,9.08,834016.0,7.6952,7.7635,7.6952,7.755,834016.0
2023-07-07 10:00:00,9.08,9.09,9.06,9.08,415144.0,7.755,7.7635,7.7379,7.755,415144.0
2023-07-07 10:30:00,9.07,9.11,9.06,9.1,686094.0,7.7465,7.7806,7.7379,7.7721,686094.0
2023-07-07 11:00:00,9.1,9.15,9.09,9.14,895932.0,7.7721,7.8148,7.7635,7.8062,895932.0
2023-07-07 11:30:00,9.14,9.15,9.14,9.14,231720.0,7.8062,7.8148,7.8062,7.8062,231720.0
2023-07-07 12:00:00,9.14,9.16,9.14,9.16,379238.0,7.8062,7.8233,7.8062,7.8233,379238.0
2023-07-07 12:30:00,9.16,9.18,9.15,9.18,254517.0,7.8233,7.8404,7.8148,7.8404,254517.0
2023-07-07 13:00:00,9.18,9.18,9.17,9.18,155168.0,7.8404,7.8404,7.8319,7.8404,155168.0
2023-07-07 13:30:00,9.18,9.19,9.17,9.18,518822.0,7.8404,7.8489,7.8319,7.8404,518822.0
2023-07-07 14:00:00,9.18,9.19,9.17,9.19,196980.0,7.8404,7.8489,7.8319,7.8489,196980.0
2023-07-07 14:30:00,9.19,9.19,9.18,9.19,259431.0,7.8489,7.8489,7.8404,7.8489,259431.0
2023-07-07 15:00:00,9.19,9.19,9.18,9.18,220762.0,7.8489,7.8489,7.8404,7.8404,220762.0
2023-07-07 15:30:00,9.18,9.19,9.13,9.14,880035.0,7.8404,7.8489,7.7977,7.8062,880035.0
2023-07-10 09:30:00,9.13,9.18,9.05,9.16,1451993.0,7.7977,7.8404,7.7294,7.8233,1451993.0
2023-07-10 10:00:00,9.16,9.17,9.09,9.1,906531.0,7.8233,7.8319,7.7635,7.7721,906531.0
2023-07-10 10:30:00,9.1,9.14,9.09,9.14,502420.0,7.7721,7.8062,7.7635,7.8062,502420.0
2023-07-10 11:00:00,9.13,9.14,9.12,9.13,513475.0,7.7977,7.8062,7.7892,7.7977,513475.0
2023-07-10 11:30:00,9.13,9.15,9.12,9.14,310261.0,7.7977,7.8148,7.7892,7.8062,310261.0
2023-07-10 12:00:00,9.14,9.15,9.13,9.13,175580.0,7.8062,7.8148,7.7977,7.7977,175580.0
2023-07-10 12:30:00,9.14,9.15,9.13,9.14,252609.0,7.8062,7.8148,7.7977,7.8062,252609.0
2023-07-10 13:00:00,9.14,9.16,9.14,9.14,236677.0,7.8062,7.8233,7.8062,7.8062,236677.0
2023-07-10 13:30:00,9.14,9.16,9.14,9.14,205121.0,7.8062,7.8233,7.8062,7.8062,205121.0
2023-07-10 14:00:00,9.14,9.15,9.14,9.15,103930.0,7.8062,7.8148,7.8062,7.8148,103930.0
2023-07-10 14:30:00,9.14,9.15,9.13,9.14,116654.0,7.8062,7.8148,7.7977,7.8062,116654.0
2023-07-10 15:00:00,9.13,9.14,9.13,9.14,81743.0,7.7977,7.8062,7.7977,7.8062,81743.0
2023-07-10 15:30:00,9.13,9.14,9.12,9.13,906049.0,7.7977,7.8062,7.7892,7.7977,906049.0
2023-07-11 09:30:00,9.16,9.21,9.14,9.21,623830.0,7.8233,7.866,7.8062,7.866,623830.0
2023-07-11 10:00:00,9.2,9.23,9.18,9.21,437656.0,7.8575,7.8831,7.8404,7.866,437656.0
2023-07-11 10:30:00,9.21,9.22,9.19,9.21,281649.0,7.866,7.8746,7.8489,7.866,281649.0
2023-07-11 11:00:00,9.21,9.24,9.2,9.24,870621.0,7.866,7.8917,7.8575,7.8917,870621.0
2023-07-11 11:30:00,9.24,9.27,9.23,9.27,373512.0,7.8917,7.9173,7.8831,7.9173,373512.0
2023-07-11 12:00:00,9.27,9.29,9.26,9.26,300843.0,7.9173,7.9344,7.9087,7.9087,300843.0
2023-07-11 12:30:00,9.27,9.27,9.26,9.27,88471.0,7.9173,7.9173,7.9087,7.9173,88471.0
2023-07-11 13:00:00,9.27,9.28,9.26,9.28,135186.0,7.9173,7.9258,7.9087,7.9258,135186.0
2023-07-11 13:30:00,9.28,9.28,9.27,9.28,80138.0,7.9258,7.9258,7.9173,7.9258,80138.0
2023-07-11 14:00:00,9.28,9.29,9.27,9.27,353594.0,7.9258,7.9344,7.9173,7.9173,353594.0
2023-07-11 14:30:00,9.28,9.28,9.27,9.28,57568.0,7.9258,7.9258,7.9173,7.9258,57568.0
2023-07-11 15:00:00,9.28,9.29,9.27,9.29,196514.0,7.9258,7.9344,7.9173,7.9344,196514.0
2023-07-11 15:30:00,9.29,9.31,9.28,9.3,548154.0,7.9344,7.9514,7.9258,7.9429,548154.0
2023-07-12 09:30:00,9.46,9.53,9.45,9.49,1418518.0,8.0795,8.1393,8.071,8.1052,1418518.0
2023-07-12 10:00:00,9.5,9.51,9.48,9.51,399405.0,8.1137,8.1223,8.0966,8.1223,399405.0
2023-07-12 10:30:00,9.51,9.52,9.5,9.52,184430.0,8.1223,8.1308,8.1137,8.1308,184430.0
2023-07-12 11:00:00,9.52,9.53,9.5,9.52,524088.0,8.1308,8.1393,8.1137,8.1308,524088.0
2023-07-12 11:30:00,9.52,9.53,9.49,9.5,372751.0,8.1308,8.1393,8.1052,8.1137,372751.0
2023-07-12 12:00:00,9.5,9.5,9.48,9.5,182573.0,8.1137,8.1137,8.0966,8.1137,182573.0
2023-07-12 12:30:00,9.5,9.51,9.49,9.51,117662.0,8.1137,8.1223,8.1052,8.1223,117662.0
2023-07-12 13:00:00,9.51,9.51,9.5,9.51,76939.0,8.1223,8.1223,8.1137,8.1223,76939.0
2023-07-12 13:30:00,9.51,9.51,9.5,9.51,106185.0,8.1223,8.1223,8.1137,8.1223,106185.0
2023-07-12 14:00:00,9.51,9.51,9.5,9.51,136938.0,8.1223,8.1223,8.1137,8.1223,136938.0
2023-07-12 14:30:00,9.51,9.51,9.5,9.51,110320.0,8.1223,8.1223,8.1137,8.1223,110320.0
2023-07-12 15:00:00,9.51,9.51,9.48,9.48,156462.0,8.1223,8.1223,8.0966,8.0966,156462.0
2023-07-12 15:30:00,9.49,9.51,9.48,9.49,626624.0,8.1052,8.1223,8.0966,8.1052,626624.0
2023-07-13 09:30:00,9.5,9.54,9.48,9.54,782921.0,8.1137,8.1479,8.0966,8.1479,782921.0
2023-07-13 10:00:00,9.54,9.56,9.52,9.52,418452.0,8.1479,8.165,8.1308,8.1308,418452.0
2023-07-13 10:30:00,9.53,9.55,9.52,9.54,470196.0,8.1393,8.1564,8.1308,8.1479,470196.0
2023-07-13 11:00:00,9.54,9.55,9.53,9.53,776310.0,8.1479,8.1564,8.1393,8.1393,776310.0
2023-07-13 11:30:00,9.54,9.55,9.51,9.54,707023.0,8.1479,8.1564,8.1223,8.1479,707023.0
2023-07-13 12:00:00,9.55,9.56,9.54,9.56,216772.0,8.1564,8.165,8.1479,8.165,216772.0
2023-07-13 12:30:00,9.55,9.57,9.55,9.57,295400.0,8.1564,8.1735,8.1564,8.1735,295400.0
2023-07-13 13:00:00,9.57,9.57,9.55,9.55,188132.0,8.1735,8.1735,8.1564,8.1564,188132.0
2023-07-13 13:30:00,9.55,9.56,9.55,9.55,110618.0,8.1564,8.165,8.1564,8.1564,110618.0
2023-07-13 14:00:00,9.56,9.56,9.55,9.55,111185.0,8.165,8.165,8.1564,8.1564,111185.0
2023-07-13 14:30:00,9.56,9.57,9.55,9.57,151989.0,8.165,8.1735,8.1564,8.1735,151989.0
2023-07-13 15:00:00,9.57,9.59,9.56,9.59,308428.0,8.1735,8.1906,8.165,8.1906,308428.0
2023-07-13 15:30:00,9.59,9.61,9.58,9.59,927320.0,8.1906,8.2077,8.182,8.1906,927320.0
2023-07-14 09:30:00,9.62,9.62,9.56,9.57,973465.0,8.2162,8.2162,8.165,8.1735,973465.0
2023-07-14 10:00:00,9.57,9.57,9.53,9.53,540214.0,8.1735,8.1735,8.1393,8.1393,540214.0
2023-07-14 10:30:00,9.53,9.56,9.52,9.55,662442.0,8.1393,8.165,8.1308,8.1564,662442.0
2023-07-14 11:00:00,9.55,9.56,9.53,9.55,431547.0,8.1564,8.165,8.1393,8.1564,431547.0
2023-07-14 11:30:00,9.55,9.56,9.53,9.55,380399.0,8.1564,8.165,8.1393,8.1564,380399.0
2023-07-14 12:00:00,9.55,9.55,9.54,9.54,189593.0,8.1564,8.1564,8.1479,8.1479,189593.0
2023-07-14 12:30:00,9.54,9.57,9.54,9.57,251663.0,8.1479,8.1735,8.1479,8.1735,251663.0
2023-07-14 13:00:00,9.57,9.57,9.55,9.55,140875.0,8.1735,8.1735,8.1564,8.1564,140875.0
2023-07-14 13:30:00,9.55,9.57,9.55,9.57,133415.0,8.1564,8.1735,8.1564,8.1735,133415.0
2023-07-14 14:00:00,9.57,9.58,9.56,9.57,303421.0,8.1735,8.182,8.165,8.1735,303421.0
2023-07-14 14:30:00,9.58,9.58,9.56,9.57,81198.0,8.182,8.182,8.165,8.1735,81198.0
2023-07-14 15:00:00,9.57,9.57,9.56,9.57,126929.0,8.1735,8.1735,8.165,8.1735,126929.0
2023-07-14 15:30:00,9.57,9.58,9.56,9.56,902394.0,8.1735,8.182,8.165,8.165,902394.0
2023-07-17 09:30:00,9.59,9.59,9.51,9.57,686502.0,8.1906,8.1906,8.1223,8.1735,686502.0
2023-07-17 10:00:00,9.57,9.58,9.5,9.51,463981.0,8.1735,8.182,8.1137,8.1223,463981.0
2023-07-17 10:30:00,9.51,9.52,9.49,9.51,557114.0,8.1223,8.1308,8.1052,8.1223,557114.0
2023-07-17 11:00:00,9.51,9.51,9.47,9.48,501428.0,8.1223,8.1223,8.0881,8.0966,501428.0
2023-07-17 11:30:00,9.49,9.49,9.47,9.47,308010.0,8.1052,8.1052,8.0881,8.0881,308010.0
2023-07-17 12:00:00,9.48,9.5,9.47,9.49,341340.0,8.0966,8.1137,8.0881,8.1052,341340.0
2023-07-17 12:30:00,9.49,9.5,9.48,9.5,135455.0,8.1052,8.1137,8.0966,8.1137,135455.0
2023-07-17 13:00:00,9.49,9.51,9.48,9.48,190624.0,8.1052,8.1223,8.0966,8.0966,190624.0
2023-07-17 13:30:00,9.49,9.5,9.48,9.5,81222.0,8.1052,8.1137,8.0966,8.1137,81222.0
2023-07-17 14:00:00,9.5,9.51,9.49,9.51,269715.0,8.1137,8.1223,8.1052,8.1223,269715.0
2023-07-17 14:30:00,9.51,9.52,9.5,9.51,206689.0,8.1223,8.1308,8.1137,8.1223,206689.0
2023-07-17 15:00:00,9.51,9.51,9.48,9.5,303358.0,8.1223,8.1223,8.0966,8.1137,303358.0
2023-07-17 15:30:00,9.5,9.51,9.48,9.49,690087.0,8.1137,8.1223,8.0966,8.1052,690087.0
2023-07-18 09:30:00,9.31,9.42,9.31,9.41,924041.0,7.9514,8.0454,7.9514,8.0368,924041.0
2023-07-18 10:00:00,9.42,9.44,9.4,9.4,645286.0,8.0454,8.0625,8.0283,8.0283,645286.0
2023-07-18 10:30:00,9.41,9.42,9.39,9.39,461298.0,8.0368,8.0454,8.0198,8.0198,461298.0
2023-07-18 11:00:00,9.39,9.42,9.39,9.41,482356.0,8.0198,8.0454,8.0198,8.0368,482356.0
2023-07-18 11:30:00,9.4,9.41,9.38,9.4,489964.0,8.0283,8.0368,8.0112,8.0283,489964.0
2023-07-18 12:00:00,9.39,9.4,9.37,9.38,184803.0,8.0198,8.0283,8.0027,8.0112,184803.0
2023-07-18 12:30:00,9.38,9.39,9.37,9.38,112806.0,8.0112,8.0198,8.0027,8.0112,112806.0
2023-07-18 13:00:00,9.38,9.39,9.38,9.39,81310.0,8.0112,8.0198,8.0112,8.0198,81310.0
2023-07-18 13:30:00,9.38,9.39,9.35,9.38,292443.0,8.0112,8.0198,7.9856,8.0112,292443.0
2023-07-18 14:00:00,9.38,9.39,9.37,9.38,82427.0,8.0112,8.0198,8.0027,8.0112,82427.0
2023-07-18 14:30:00,9.38,9.39,9.37,9.38,257245.0,8.0112,8.0198,8.0027,8.0112,257245.0
2023-07-18 15:00:00,9.38,9.4,9.38,9.39,252943.0,8.0112,8.0283,8.0112,8.0198,252943.0
2023-07-18 15:30:00,9.39,9.4,9.37,9.37,658851.0,8.0198,8.0283,8.0027,8.0027,658851.0
2023-07-19 09:30:00,9.5,9.58,9.49,9.58,917399.0,8.1137,8.182,8.1052,8.182,917399.0
2023-07-19 10:00:00,9.57,9.6,9.55,9.57,591070.0,8.1735,8.1991,8.1564,8.1735,591070.0
2023-07-19 10:30:00,9.57,9.58,9.53,9.55,653391.0,8.1735,8.182,8.1393,8.1564,653391.0
2023-07-19 11:00:00,9.55,9.56,9.54,9.55,543947.0,8.1564,8.165,8.1479,8.1564,543947.0
2023-07-19 11:30:00,9.56,9.58,9.53,9.54,628687.0,8.165,8.182,8.1393,8.1479,628687.0
2023-07-19 12:00:00,9.54,9.55,9.54,9.54,112052.0,8.1479,8.1564,8.1479,8.1479,112052.0
2023-07-19 12:30:00,9.54,9.55,9.54,9.54,126099.0,8.1479,8.1564,8.1479,8.1479,126099.0
2023-07-19 13:00:00,9.54,9.55,9.53,9.54,222775.0,8.1479,8.1564,8.1393,8.1479,222775.0
2023-07-19 13:30:00,9.53,9.54,9.53,9.54,59913.0,8.1393,8.1479,8.1393,8.1479,59913.0
2023-07-19 14:00:00,9.54,9.55,9.53,9.54,217046.0,8.1479,8.1564,8.1393,8.1479,217046.0
2023-07-19 14:30:00,9.54,9.55,9.54,9.54,172087.0,8.1479,8.1564,8.1479,8.1479,172087.0
2023-07-19 15:00:00,9.54,9.55,9.53,9.53,287475.0,8.1479,8.1564,8.1393,8.1393,287475.0
2023-07-19 15:30:00,9.54,9.55,9.52,9.54,785675.0,8.1479,8.1564,8.1308,8.1479,785675.0
2023-07-20 09:30:00,9.58,9.64,9.57,9.63,461516.0,8.182,8.2333,8.1735,8.2247,461516.0
2023-07-20 10:00:00,9.63,9.64,9.59,9.6,184869.0,8.2247,8.2333,8.1906,8.1991,184869.0
2023-07-20 10:30:00,9.6,9.6,9.54,9.55,464489.0,8.1991,8.1991,8.1479,8.1564,464489.0
2023-07-20 11:00:00,9.55,9.57,9.54,9.57,520452.0,8.1564,8.1735,8.1479,8.1735,520452.0
2023-07-20 11:30:00,9.57,9.57,9.54,9.54,192962.0,8.1735,8.1735,8.1479,8.1479,192962.0
2023-07-20 12:00:00,9.54,9.56,9.54,9.56,274342.0,8.1479,8.165,8.1479,8.165,274342.0
2023-07-20 12:30:00,9.56,9.56,9.55,9.55,53106.0,8.165,8.165,8.1564,8.1564,53106.0
2023-07-20 13:00:00,9.55,9.56,9.54,9.54,200654.0,8.1564,8.165,8.1479,8.1479,200654.0
2023-07-20 13:30:00,9.54,9.55,9.54,9.54,66666.0,8.1479,8.1564,8.1479,8.1479,66666.0
2023-07-20 14:00:00,9.54,9.55,9.53,9.54,249764.0,8.1479,8.1564,8.1393,8.1479,249764.0
2023-07-20 14:30:00,9.54,9.55,9.54,9.54,53723.0,8.1479,8.1564,8.1479,8.1479,53723.0
2023-07-20 15:00:00,9.55,9.55,9.53,9.54,174228.0,8.1564,8.1564,8.1393,8.1479,174228.0
2023-07-20 15:30:00,9.53,9.54,9.52,9.54,645078.0,8.1393,8.1479,8.1308,8.1479,645078.0
2023-07-21 09:30:00,9.55,9.56,9.47,9.48,764833.0,8.1564,8.165,8.0881,8.0966,764833.0
2023-07-21 10:00:00,9.48,9.52,9.48,9.49,311172.0,8.0966,8.1308,8.0966,8.1052,311172.0
2023-07-21 10:30:00,9.49,9.49,9.45,9.46,241451.0,8.1052,8.1052,8.071,8.0795,241451.0
2023-07-21 11:00:00,9.46,9.49,9.45,9.48,299243.0,8.0795,8.1052,8.071,8.0966,299243.0
2023-07-21 11:30:00,9.48,9.5,9.46,9.46,388676.0,8.0966,8.1137,8.0795,8.0795,388676.0
2023-07-21 12:00:00,9.47,9.47,9.46,9.46,101059.0,8.0881,8.0881,8.0795,8.0795,101059.0
2023-07-21 12:30:00,9.46,9.47,9.46,9.46,58995.0,8.0795,8.0881,8.0795,8.0795,58995.0
2023-07-21 13:00:00,9.46,9.47,9.46,9.46,215262.0,8.0795,8.0881,8.0795,8.0795,215262.0
2023-07-21 13:30:00,9.46,9.48,9.46,9.47,201032.0,8.0795,8.0966,8.0795,8.0881,201032.0
2023-07-21 14:00:00,9.47,9.48,9.46,9.47,287248.0,8.0881,8.0966,8.0795,8.0881,287248.0
2023-07-21 14:30:00,9.47,9.5,9.47,9.5,170071.0,8.0881,8.1137,8.0881,8.1137,170071.0
2023-07-21 15:00:00,9.49,9.5,9.49,9.5,128774.0,8.1052,8.1137,8.1052,8.1137,128774.0
2023-07-21 15:30:00,9.5,9.51,9.49,9.49,402405.0,8.1137,8.1223,8.1052,8.1052,402405.0
2023-07-24 09:30:00,9.81,9.92,9.79,9.84,1644243.0,8.3785,8.4724,8.3614,8.4041,1644243.0
2023-07-24 10:00:00,9.84,9.86,9.75,9.78,638066.0,8.4041,8.4212,8.3272,8.3529,638066.0
2023-07-24 10:30:00,9.78,9.84,9.77,9.84,687679.0,8.3529,8.4041,8.3443,8.4041,687679.0
2023-07-24 11:00:00,9.83,9.85,9.81,9.85,1073794.0,8.3956,8.4126,8.3785,8.4126,1073794.0
2023-07-24 11:30:00,9.84,9.88,9.84,9.86,722605.0,8.4041,8.4383,8.4041,8.4212,722605.0
2023-07-24 12:00:00,9.86,9.88,9.85,9.88,270047.0,8.4212,8.4383,8.4126,8.4383,270047.0
2023-07-24 12:30:00,9.88,9.89,9.85,9.88,460719.0,8.4383,8.4468,8.4126,8.4383,460719.0
2023-07-24 13:00:00,9.87,9.88,9.85,9.86,327681.0,8.4297,8.4383,8.4126,8.4212,327681.0
2023-07-24 13:30:00,9.87,9.87,9.85,9.86,144548.0,8.4297,8.4297,8.4126,8.4212,144548.0
2023-07-24 14:00:00,9.86,9.87,9.84,9.85,438449.0,8.4212,8.4297,8.4041,8.4126,438449.0
2023-07-24 14:30:00,9.85,9.86,9.83,9.85,294933.0,8.4126,8.4212,8.3956,8.4126,294933.0
2023-07-24 15:00:00,9.85,9.85,9.82,9.83,307533.0,8.4126,8.4126,8.387,8.3956,307533.0
2023-07-24 15:30:00,9.83,9.84,9.81,9.84,1188679.0,8.3956,8.4041,8.3785,8.4041,1188679.0
2023-07-25 09:30:00,9.84,9.84,9.72,9.75,835292.0,8.4041,8.4041,8.3016,8.3272,835292.0
2023-07-25 10:00:00,9.75,9.78,9.74,9.77,501184.0,8.3272,8.3529,8.3187,8.3443,501184.0
2023-07-25 10:30:00,9.78,9.81,9.77,9.79,546539.0,8.3529,8.3785,8.3443,8.3614,546539.0
2023-07-25 11:00:00,9.8,9.81,9.77,9.8,756900.0,8.3699,8.3785,8.3443,8.3699,756900.0
2023-07-25 11:30:00,9.8,9.81,9.78,9.8,341096.0,8.3699,8.3785,8.3529,8.3699,341096.0
2023-07-25 12:00:00,9.81,9.81,9.79,9.79,134238.0,8.3785,8.3785,8.3614,8.3614,134238.0
2023-07-25 12:30:00,9.79,9.8,9.79,9.79,69831.0,8.3614,8.3699,8.3614,8.3614,69831.0
2023-07-25 13:00:00,9.8,9.8,9.78,9.79,203808.0,8.3699,8.3699,8.3529,8.3614,203808.0
2023-07-25 13:30:00,9.8,9.81,9.79,9.8,221109.0,8.3699,8.3785,8.3614,8.3699,221109.0
2023-07-25 14:00:00,9.8,9.81,9.8,9.8,90303.0,8.3699,8.3785,8.3699,8.3699,90303.0
2023-07-25 14:30:00,9.8,9.81,9.79,9.79,279585.0,8.3699,8.3785,8.3614,8.3614,279585.0
2023-07-25 15:00:00,9.79,9.82,9.79,9.8,349200.0,8.3614,8.387,8.3614,8.3699,349200.0
2023-07-25 15:30:00,9.8,9.81,9.77,9.79,784209.0,8.3699,8.3785,8.3443,8.3614,784209.0
2023-07-26 09:30:00,9.88,9.93,9.84,9.91,951228.0,8.4383,8.481,8.4041,8.4639,951228.0
2023-07-26 10:00:00,9.91,9.94,9.9,9.94,235379.0,8.4639,8.4895,8.4553,8.4895,235379.0
2023-07-26 10:30:00,9.94,10.12,9.93,10.02,4246019.0,8.4895,8.6432,8.481,8.5578,4246019.0
2023-07-26 11:00:00,10.02,10.06,9.99,10.04,476105.0,8.5578,8.592,8.5322,8.5749,476105.0
2023-07-26 11:30:00,10.04,10.06,10.04,10.06,238379.0,8.5749,8.592,8.5749,8.592,238379.0
2023-07-26 12:00:00,10.06,10.06,10.03,10.03,188965.0,8.592,8.592,8.5664,8.5664,188965.0
2023-07-26 12:30:00,10.04,10.04,10.03,10.03,102826.0,8.5749,8.5749,8.5664,8.5664,102826.0
2023-07-26 13:00:00,10.03,10.03,10.02,10.03,166954.0,8.5664,8.5664,8.5578,8.5664,166954.0
2023-07-26 13:30:00,10.03,10.03,10.02,10.02,77326.0,8.5664,8.5664,8.5578,8.5578,77326.0
2023-07-26 14:00:00,10.02,10.03,10.0,10.01,195352.0,8.5578,8.5664,8.5407,8.5493,195352.0
2023-07-26 14:30:00,10.01,10.05,10.0,10.04,196071.0,8.5493,8.5835,8.5407,8.5749,196071.0
2023-07-26 15:00:00,10.04,10.05,10.0,10.03,408293.0,8.5749,8.5835,8.5407,8.5664,408293.0
2023-07-26 15:30:00,10.03,10.06,10.02,10.04,1133244.0,8.5664,8.592,8.5578,8.5749,1133244.0
2023-07-27 09:30:00,9.92,9.93,9.84,9.85,954607.0,8.4724,8.481,8.4041,8.4126,954607.0
2023-07-27 10:00:00,9.85,9.87,9.83,9.86,358951.0,8.4126,8.4297,8.3956,8.4212,358951.0
2023-07-27 10:30:00,9.85,9.89,9.83,9.84,502052.0,8.4126,8.4468,8.3956,8.4041,502052.0
2023-07-27 11:00:00,9.85,9.87,9.83,9.86,317923.0,8.4126,8.4297,8.3956,8.4212,317923.0
2023-07-27 11:30:00,9.86,9.86,9.82,9.83,273712.0,8.4212,8.4212,8.387,8.3956,273712.0
2023-07-27 12:00:00,9.83,9.83,9.8,9.83,321092.0,8.3956,8.3956,8.3699,8.3956,321092.0
2023-07-27 12:30:00,9.83,9.83,9.82,9.83,74658.0,8.3956,8.3956,8.387,8.3956,74658.0
2023-07-27 13:00:00,9.83,9.84,9.79,9.79,227449.0,8.3956,8.4041,8.3614,8.3614,227449.0
2023-07-27 13:30:00,9.79,9.8,9.77,9.77,107005.0,8.3614,8.3699,8.3443,8.3443,107005.0
2023-07-27 14:00:00,9.78,9.78,9.75,9.76,269930.0,8.3529,8.3529,8.3272,8.3358,269930.0
2023-07-27 14:30:00,9.76,9.76,9.73,9.73,313731.0,8.3358,8.3358,8.3101,8.3101,313731.0
2023-07-27 15:00:00,9.74,9.74,9.71,9.71,299368.0,8.3187,8.3187,8.2931,8.2931,299368.0
2023-07-27 15:30:00,9.72,9.72,9.69,9.71,516075.0,8.3016,8.3016,8.276,8.2931,516075.0
2023-07-28 09:30:00,9.77,9.83,9.77,9.8,777835.0,8.3443,8.3956,8.3443,8.3699,777835.0
2023-07-28 10:00:00,9.8,9.84,9.78,9.79,595247.0,8.3699,8.4041,8.3529,8.3614,595247.0
2023-07-28 10:30:00,9.79,9.8,9.76,9.79,496626.0,8.3614,8.3699,8.3358,8.3614,496626.0
2023-07-28 11:00:00,9.79,9.83,9.78,9.83,696796.0,8.3614,8.3956,8.3529,8.3956,696796.0
2023-07-28 11:30:00,9.83,9.83,9.8,9.83,587814.0,8.3956,8.3956,8.3699,8.3956,587814.0
2023-07-28 12:00:00,9.83,9.83,9.81,9.82,146775.0,8.3956,8.3956,8.3785,8.387,146775.0
2023-07-28 12:30:00,9.82,9.82,9.81,9.82,89336.0,8.387,8.387,8.3785,8.387,89336.0
2023-07-28 13:00:00,9.82,9.82,9.78,9.79,393982.0,8.387,8.387,8.3529,8.3614,393982.0
2023-07-28 13:30:00,9.79,9.79,9.77,9.79,160189.0,8.3614,8.3614,8.3443,8.3614,160189.0
2023-07-28 14:00:00,9.79,9.8,9.78,9.79,147618.0,8.3614,8.3699,8.3529,8.3614,147618.0
2023-07-28 14:30:00,9.79,9.81,9.79,9.79,182081.0,8.3614,8.3785,8.3614,8.3614,182081.0
2023-07-28 15:00:00,9.79,9.8,9.78,9.79,261329.0,8.3614,8.3699,8.3529,8.3614,261329.0
2023-07-28 15:30:00,9.78,9.79,9.75,9.76,744813.0,8.3529,8.3614,8.3272,8.3358,744813.0
2023-07-31 09:30:00,9.66,9.74,9.66,9.73,556870.0,8.2504,8.3187,8.2504,8.3101,556870.0
2023-07-31 10:00:00,9.73,9.75,9.69,9.7,197102.0,8.3101,8.3272,8.276,8.2845,197102.0
2023-07-31 10:30:00,9.7,9.71,9.68,9.71,346302.0,8.2845,8.2931,8.2674,8.2931,346302.0
2023-07-31 11:00:00,9.71,9.71,9.68,9.69,310899.0,8.2931,8.2931,8.2674,8.276,310899.0
2023-07-31 11:30:00,9.69,9.69,9.62,9.64,503490.0,8.276,8.276,8.2162,8.2333,503490.0
2023-07-31 12:00:00,9.64,9.65,9.63,9.63,134374.0,8.2333,8.2418,8.2247,8.2247,134374.0
2023-07-31 12:30:00,9.63,9.64,9.61,9.62,189414.0,8.2247,8.2333,8.2077,8.2162,189414.0
2023-07-31 13:00:00,9.62,9.62,9.6,9.62,265713.0,8.2162,8.2162,8.1991,8.2162,265713.0
2023-07-31 13:30:00,9.61,9.62,9.61,9.62,78044.0,8.2077,8.2162,8.2077,8.2162,78044.0
2023-07-31 14:00:00,9.62,9.62,9.61,9.62,141540.0,8.2162,8.2162,8.2077,8.2162,141540.0
2023-07-31 14:30:00,9.62,9.62,9.61,9.62,92434.0,8.2162,8.2162,8.2077,8.2162,92434.0
2023-07-31 15:00:00,9.61,9.62,9.61,9.62,138986.0,8.2077,8.2162,8.2077,8.2162,138986.0
2023-07-31 15:30:00,9.62,9.62,9.6,9.62,1054868.0,8.2162,8.2162,8.1991,8.2162,1054868.0
2023-08-01 09:30:00,9.54,9.55,9.51,9.53,389043.0,8.1479,8.1564,8.1223,8.1393,389043.0
2023-08-01 10:00:00,9.53,9.58,9.49,9.49,362465.0,8.1393,8.182,8.1052,8.1052,362465.0
2023-08-01 10:30:00,9.49,9.49,9.46,9.46,360595.0,8.1052,8.1052,8.0795,8.0795,360595.0
2023-08-01 11:00:00,9.46,9.49,9.46,9.49,368411.0,8.0795,8.1052,8.0795,8.1052,368411.0
2023-08-01 11:30:00,9.49,9.49,9.48,9.49,145786.0,8.1052,8.1052,8.0966,8.1052,145786.0
2023-08-01 12:00:00,9.49,9.49,9.48,9.49,69745.0,8.1052,8.1052,8.0966,8.1052,69745.0
2023-08-01 12:30:00,9.49,9.49,9.48,9.49,63908.0,8.1052,8.1052,8.0966,8.1052,63908.0
2023-08-01 13:00:00,9.49,9.5,9.48,9.5,155067.0,8.1052,8.1137,8.0966,8.1137,155067.0
2023-08-01 13:30:00,9.49,9.5,9.48,9.49,209685.0,8.1052,8.1137,8.0966,8.1052,209685.0
2023-08-01 14:00:00,9.48,9.49,9.48,9.48,118435.0,8.0966,8.1052,8.0966,8.0966,118435.0
2023-08-01 14:30:00,9.48,9.49,9.48,9.48,115338.0,8.0966,8.1052,8.0966,8.0966,115338.0
2023-08-01 15:00:00,9.49,9.49,9.48,9.48,130153.0,8.1052,8.1052,8.0966,8.0966,130153.0
2023-08-01 15:30:00,9.48,9.49,9.47,9.47,646272.0,8.0966,8.1052,8.0881,8.0881,646272.0
2023-08-02 09:30:00,9.59,9.59,9.52,9.53,994717.0,8.1906,8.1906,8.1308,8.1393,994717.0
2023-08-02 10:00:00,9.53,9.53,9.45,9.48,445336.0,8.1393,8.1393,8.071,8.0966,445336.0
2023-08-02 10:30:00,9.48,9.52,9.45,9.45,599109.0,8.0966,8.1308,8.071,8.071,599109.0
2023-08-02 11:00:00,9.45,9.46,9.42,9.43,1080130.0,8.071,8.0795,8.0454,8.0539,1080130.0
2023-08-02 11:30:00,9.43,9.45,9.42,9.43,490428.0,8.0539,8.071,8.0454,8.0539,490428.0
2023-08-02 12:00:00,9.43,9.45,9.43,9.45,132467.0,8.0539,8.071,8.0539,8.071,132467.0
2023-08-02 12:30:00,9.45,9.48,9.44,9.47,535767.0,8.071,8.0966,8.0625,8.0881,535767.0
2023-08-02 13:00:00,9.46,9.47,9.46,9.46,142609.0,8.0795,8.0881,8.0795,8.0795,142609.0
2023-08-02 13:30:00,9.46,9.47,9.44,9.46,262037.0,8.0795,8.0881,8.0625,8.0795,262037.0
2023-08-02 14:00:00,9.45,9.46,9.45,9.46,54317.0,8.071,8.0795,8.071,8.0795,54317.0
2023-08-02 14:30:00,9.46,9.46,9.45,9.45,78940.0,8.0795,8.0795,8.071,8.071,78940.0
2023-08-02 15:00:00,9.46,9.46,9.44,9.44,184238.0,8.0795,8.0795,8.0625,8.0625,184238.0
2023-08-02 15:30:00,9.44,9.45,9.42,9.43,1284726.0,8.0625,8.071,8.0454,8.0539,1284726.0
2023-08-03 09:30:00,9.22,9.26,9.21,9.21,599599.0,7.8746,7.9087,7.866,7.866,599599.0
2023-08-03 10:00:00,9.22,9.27,9.21,9.26,267582.0,7.8746,7.9173,7.866,7.9087,267582.0
2023-08-03 10:30:00,9.26,9.29,9.25,9.26,345349.0,7.9087,7.9344,7.9002,7.9087,345349.0
2023-08-03 11:00:00,9.26,9.28,9.25,9.26,420680.0,7.9087,7.9258,7.9002,7.9087,420680.0
2023-08-03 11:30:00,9.26,9.26,9.25,9.26,145126.0,7.9087,7.9087,7.9002,7.9087,145126.0
2023-08-03 12:00:00,9.25,9.28,9.25,9.27,166693.0,7.9002,7.9258,7.9002,7.9173,166693.0
2023-08-03 12:30:00,9.28,9.3,9.27,9.29,134457.0,7.9258,7.9429,7.9173,7.9344,134457.0
2023-08-03 13:00:00,9.29,9.3,9.28,9.29,108186.0,7.9344,7.9429,7.9258,7.9344,108186.0
2023-08-03 13:30:00,9.29,9.29,9.25,9.27,293563.0,7.9344,7.9344,7.9002,7.9173,293563.0
2023-08-03 14:00:00,9.27,9.29,9.26,9.27,418737.0,7.9173,7.9344,7.9087,7.9173,418737.0
2023-08-03 14:30:00,9.27,9.28,9.26,9.27,108043.0,7.9173,7.9258,7.9087,7.9173,108043.0
2023-08-03 15:00:00,9.27,9.27,9.25,9.26,103840.0,7.9173,7.9173,7.9002,7.9087,103840.0
2023-08-03 15:30:00,9.26,9.27,9.24,9.26,772588.0,7.9087,7.9173,7.8917,7.9087,772588.0
2023-08-04 09:30:00,9.32,9.4,9.3,9.36,983077.0,7.96,8.0283,7.9429,7.9941,983077.0
2023-08-04 10:00:00,9.37,9.42,9.35,9.41,828407.0,8.0027,8.0454,7.9856,8.0368,828407.0
2023-08-04 10:30:00,9.41,9.46,9.41,9.46,952963.0,8.0368,8.0795,8.0368,8.0795,952963.0
2023-08-04 11:00:00,9.45,9.46,9.44,9.45,348722.0,8.071,8.0795,8.0625,8.071,348722.0
2023-08-04 11:30:00,9.45,9.47,9.44,9.46,261371.0,8.071,8.0881,8.0625,8.0795,261371.0
2023-08-04 12:00:00,9.46,9.47,9.45,9.47,195711.0,8.0795,8.0881,8.071,8.0881,195711.0
2023-08-04 12:30:00,9.47,9.48,9.46,9.48,153506.0,8.0881,8.0966,8.0795,8.0966,153506.0
2023-08-04 13:00:00,9.47,9.48,9.46,9.48,322399.0,8.0881,8.0966,8.0795,8.0966,322399.0
2023-08-04 13:30:00,9.47,9.48,9.46,9.46,146747.0,8.0881,8.0966,8.0795,8.0795,146747.0
2023-08-04 14:00:00,9.46,9.47,9.41,9.42,217974.0,8.0795,8.0881,8.0368,8.0454,217974.0
2023-08-04 14:30:00,9.41,9.44,9.4,9.41,286551.0,8.0368,8.0625,8.0283,8.0368,286551.0
2023-08-04 15:00:00,9.41,9.41,9.39,9.4,154216.0,8.0368,8.0368,8.0198,8.0283,154216.0
2023-08-04 15:30:00,9.4,9.41,9.37,9.38,678955.0,8.0283,8.0368,8.0027,8.0112,678955.0
2023-08-07 09:30:00,9.38,9.38,9.3,9.3,490197.0,8.0112,8.0112,7.9429,7.9429,490197.0
2023-08-07 10:00:00,9.31,9.36,9.3,9.36,586553.0,7.9514,7.9941,7.9429,7.9941,586553.0
2023-08-07 10:30:00,9.35,9.37,9.34,9.35,485553.0,7.9856,8.0027,7.9771,7.9856,485553.0
2023-08-07 11:00:00,9.34,9.37,9.33,9.34,503315.0,7.9771,8.0027,7.9685,7.9771,503315.0
2023-08-07 11:30:00,9.34,9.34,9.31,9.31,204771.0,7.9771,7.9771,7.9514,7.9514,204771.0
2023-08-07 12:00:00,9.32,9.33,9.31,9.33,241585.0,7.96,7.9685,7.9514,7.9685,241585.0
2023-08-07 12:30:00,9.33,9.36,9.32,9.36,196757.0,7.9685,7.9941,7.96,7.9941,196757.0
2023-08-07 13:00:00,9.36,9.36,9.35,9.36,73710.0,7.9941,7.9941,7.9856,7.9941,73710.0
2023-08-07 13:30:00,9.36,9.36,9.35,9.36,62508.0,7.9941,7.9941,7.9856,7.9941,62508.0
2023-08-07 14:00:00,9.36,9.37,9.35,9.36,221526.0,7.9941,8.0027,7.9856,7.9941,221526.0
2023-08-07 14:30:00,9.36,9.36,9.35,9.36,86829.0,7.9941,7.9941,7.9856,7.9941,86829.0
2023-08-07 15:00:00,9.36,9.36,9.35,9.36,179890.0,7.9941,7.9941,7.9856,7.9941,179890.0
2023-08-07 15:30:00,9.36,9.37,9.34,9.37,594543.0,7.9941,8.0027,7.9771,8.0027,594543.0
2023-08-08 09:30:00,9.22,9.23,9.18,9.2,338234.0,7.8746,7.8831,7.8404,7.8575,338234.0
2023-08-08 10:00:00,9.2,9.24,9.19,9.21,193766.0,7.8575,7.8917,7.8489,7.866,193766.0
2023-08-08 10:30:00,9.21,9.22,9.19,9.2,279837.0,7.866,7.8746,7.8489,7.8575,279837.0
2023-08-08 11:00:00,9.2,9.24,9.2,9.24,584807.0,7.8575,7.8917,7.8575,7.8917,584807.0
2023-08-08 11:30:00,9.24,9.26,9.22,9.24,301363.0,7.8917,7.9087,7.8746,7.8917,301363.0
2023-08-08 12:00:00,9.24,9.25,9.24,9.25,165478.0,7.8917,7.9002,7.8917,7.9002,165478.0
2023-08-08 12:30:00,9.25,9.25,9.24,9.24,103460.0,7.9002,7.9002,7.8917,7.8917,103460.0
2023-08-08 13:00:00,9.25,9.26,9.24,9.26,71390.0,7.9002,7.9087,7.8917,7.9087,71390.0
2023-08-08 13:30:00,9.26,9.26,9.25,9.26,83465.0,7.9087,7.9087,7.9002,7.9087,83465.0
2023-08-08 14:00:00,9.26,9.27,9.25,9.27,205522.0,7.9087,7.9173,7.9002,7.9173,205522.0
2023-08-08 14:30:00,9.27,9.27,9.26,9.27,102082.0,7.9173,7.9173,7.9087,7.9173,102082.0
2023-08-08 15:00:00,9.27,9.27,9.26,9.26,183007.0,7.9173,7.9173,7.9087,7.9087,183007.0
2023-08-08 15:30:00,9.26,9.28,9.26,9.28,542681.0,7.9087,7.9258,7.9087,7.9258,542681.0
2023-08-09 09:30:00,9.23,9.29,9.22,9.29,578079.0,7.8831,7.9344,7.8746,7.9344,578079.0
2023-08-09 10:00:00,9.28,9.3,9.26,9.29,432422.0,7.9258,7.9429,7.9087,7.9344,432422.0
2023-08-09 10:30:00,9.29,9.32,9.29,9.29,438005.0,7.9344,7.96,7.9344,7.9344,438005.0
2023-08-09 11:00:00,9.29,9.3,9.29,9.29,489546.0,7.9344,7.9429,7.9344,7.9344,489546.0
2023-08-09 11:30:00,9.29,9.33,9.29,9.3,323659.0,7.9344,7.9685,7.9344,7.9429,323659.0
2023-08-09 12:00:00,9.3,9.31,9.29,9.29,130310.0,7.9429,7.9514,7.9344,7.9344,130310.0
2023-08-09 12:30:00,9.29,9.31,9.29,9.3,168980.0,7.9344,7.9514,7.9344,7.9429,168980.0
2023-08-09 13:00:00,9.3,9.31,9.3,9.3,94654.0,7.9429,7.9514,7.9429,7.9429,94654.0
2023-08-09 13:30:00,9.3,9.31,9.3,9.3,114547.0,7.9429,7.9514,7.9429,7.9429,114547.0
2023-08-09 14:00:00,9.3,9.32,9.3,9.32,158271.0,7.9429,7.96,7.9429,7.96,158271.0
2023-08-09 14:30:00,9.32,9.32,9.3,9.3,199342.0,7.96,7.96,7.9429,7.9429,199342.0
2023-08-09 15:00:00,9.31,9.31,9.29,9.3,221981.0,7.9514,7.9514,7.9344,7.9429,221981.0
2023-08-09 15:30:00,9.3,9.31,9.27,9.29,571962.0,7.9429,7.9514,7.9173,7.9344,571962.0
2023-08-10 09:30:00,9.36,9.41,9.35,9.41,609485.0,7.9941,8.0368,7.9856,8.0368,609485.0
2023-08-10 10:00:00,9.41,9.43,9.4,9.42,291705.0,8.0368,8.0539,8.0283,8.0454,291705.0
2023-08-10 10:30:00,9.41,9.42,9.35,9.39,439771.0,8.0368,8.0454,7.9856,8.0198,439771.0
2023-08-10 11:00:00,9.39,9.39,9.36,9.38,177485.0,8.0198,8.0198,7.9941,8.0112,177485.0
2023-08-10 11:30:00,9.38,9.41,9.38,9.39,237987.0,8.0112,8.0368,8.0112,8.0198,237987.0
2023-08-10 12:00:00,9.39,9.4,9.36,9.37,197191.0,8.0198,8.0283,7.9941,8.0027,197191.0
2023-08-10 12:30:00,9.37,9.41,9.36,9.38,266317.0,8.0027,8.0368,7.9941,8.0112,266317.0
2023-08-10 13:00:00,9.38,9.4,9.37,9.38,176179.0,8.0112,8.0283,8.0027,8.0112,176179.0
2023-08-10 13:30:00,9.37,9.38,9.36,9.36,148973.0,8.0027,8.0112,7.9941,7.9941,148973.0
2023-08-10 14:00:00,9.37,9.38,9.36,9.38,123179.0,8.0027,8.0112,7.9941,8.0112,123179.0
2023-08-10 14:30:00,9.38,9.38,9.35,9.38,169604.0,8.0112,8.0112,7.9856,8.0112,169604.0
2023-08-10 15:00:00,9.38,9.38,9.36,9.36,359543.0,8.0112,8.0112,7.9941,7.9941,359543.0
2023-08-10 15:30:00,9.37,9.37,9.34,9.35,549720.0,8.0027,8.0027,7.9771,7.9856,549720.0
2023-08-11 09:30:00,9.34,9.35,9.31,9.34,395855.0,7.9771,7.9856,7.9514,7.9771,395855.0
2023-08-11 10:00:00,9.35,9.37,9.34,9.35,227326.0,7.9856,8.0027,7.9771,7.9856,227326.0
2023-08-11 10:30:00,9.36,9.38,9.32,9.33,365547.0,7.9941,8.0112,7.96,7.9685,365547.0
2023-08-11 11:00:00,9.33,9.34,9.31,9.33,390438.0,7.9685,7.9771,7.9514,7.9685,390438.0
2023-08-11 11:30:00,9.33,9.34,9.32,9.34,117797.0,7.9685,7.9771,7.96,7.9771,117797.0
2023-08-11 12:00:00,9.34,9.34,9.31,9.33,285965.0,7.9771,7.9771,7.9514,7.9685,285965.0
2023-08-11 12:30:00,9.33,9.33,9.32,9.33,163391.0,7.9685,7.9685,7.96,7.9685,163391.0
2023-08-11 13:00:00,9.33,9.34,9.32,9.34,86622.0,7.9685,7.9771,7.96,7.9771,86622.0
2023-08-11 13:30:00,9.33,9.34,9.31,9.33,207223.0,7.9685,7.9771,7.9514,7.9685,207223.0
2023-08-11 14:00:00,9.33,9.34,9.32,9.34,158946.0,7.9685,7.9771,7.96,7.9771,158946.0
2023-08-11 14:30:00,9.34,9.34,9.33,9.34,122192.0,7.9771,7.9771,7.9685,7.9771,122192.0
2023-08-11 15:00:00,9.34,9.35,9.33,9.35,198532.0,7.9771,7.9856,7.9685,7.9856,198532.0
2023-08-11 15:30:00,9.35,9.35,9.33,9.34,428587.0,7.9856,7.9856,7.9685,7.9771,428587.0
2023-08-14 09:30:00,9.22,9.24,9.18,9.19,440034.0,7.8746,7.8917,7.8404,7.8489,440034.0
2023-08-14 10:00:00,9.19,9.22,9.18,9.2,236182.0,7.8489,7.8746,7.8404,7.8575,236182.0
2023-08-14 10:30:00,9.2,9.24,9.19,9.22,402978.0,7.8575,7.8917,7.8489,7.8746,402978.0
2023-08-14 11:00:00,9.23,9.25,9.21,9.24,415283.0,7.8831,7.9002,7.866,7.8917,415283.0
2023-08-14 11:30:00,9.24,9.26,9.24,9.26,156885.0,7.8917,7.9087,7.8917,7.9087,156885.0
2023-08-14 12:00:00,9.26,9.29,9.25,9.27,473335.0,7.9087,7.9344,7.9002,7.9173,473335.0
2023-08-14 12:30:00,9.27,9.29,9.26,9.28,162336.0,7.9173,7.9344,7.9087,7.9258,162336.0
2023-08-14 13:00:00,9.27,9.28,9.27,9.27,34683.0,7.9173,7.9258,7.9173,7.9173,34683.0
2023-08-14 13:30:00,9.28,9.28,9.25,9.25,192439.0,7.9258,7.9258,7.9002,7.9002,192439.0
2023-08-14 14:00:00,9.26,9.26,9.25,9.26,76316.0,7.9087,7.9087,7.9002,7.9087,76316.0
2023-08-14 14:30:00,9.26,9.26,9.21,9.21,426187.0,7.9087,7.9087,7.866,7.866,426187.0
2023-08-14 15:00:00,9.21,9.24,9.21,9.22,713535.0,7.866,7.8917,7.866,7.8746,713535.0
2023-08-14 15:30:00,9.22,9.24,9.22,9.24,565533.0,7.8746,7.8917,7.8746,7.8917,565533.0
2023-08-15 09:30:00,9.14,9.18,9.11,9.16,654873.0,7.8062,7.8404,7.7806,7.8233,654873.0
2023-08-15 10:00:00,9.16,9.16,9.09,9.11,446255.0,7.8233,7.8233,7.7635,7.7806,446255.0
2023-08-15 10:30:00,9.1,9.15,9.09,9.13,717746.0,7.7721,7.8148,7.7635,7.7977,717746.0
2023-08-15 11:00:00,9.13,9.15,9.12,9.13,481775.0,7.7977,7.8148,7.7892,7.7977,481775.0
2023-08-15 11:30:00,9.13,9.14,9.12,9.13,223483.0,7.7977,7.8062,7.7892,7.7977,223483.0
2023-08-15 12:00:00,9.13,9.14,9.12,9.13,211994.0,7.7977,7.8062,7.7892,7.7977,211994.0
2023-08-15 12:30:00,9.13,9.13,9.12,9.13,54043.0,7.7977,7.7977,7.7892,7.7977,54043.0
2023-08-15 13:00:00,9.13,9.13,9.12,9.13,193084.0,7.7977,7.7977,7.7892,7.7977,193084.0
2023-08-15 13:30:00,9.12,9.13,9.12,9.13,155520.0,7.7892,7.7977,7.7892,7.7977,155520.0
2023-08-15 14:00:00,9.12,9.13,9.11,9.12,150418.0,7.7892,7.7977,7.7806,7.7892,150418.0
2023-08-15 14:30:00,9.12,9.12,9.11,9.12,121819.0,7.7892,7.7892,7.7806,7.7892,121819.0
2023-08-15 15:00:00,9.12,9.12,9.1,9.11,127588.0,7.7892,7.7892,7.7721,7.7806,127588.0
2023-08-15 15:30:00,9.1,9.11,9.09,9.11,607740.0,7.7721,7.7806,7.7635,7.7806,607740.0
2023-08-16 09:30:00,9.06,9.14,9.06,9.11,407138.0,7.7379,7.8062,7.7379,7.7806,407138.0
2023-08-16 10:00:00,9.11,9.11,9.08,9.1,206982.0,7.7806,7.7806,7.755,7.7721,206982.0
2023-08-16 10:30:00,9.09,9.13,9.08,9.13,285607.0,7.7635,7.7977,7.755,7.7977,285607.0
2023-08-16 11:00:00,9.12,9.13,9.1,9.13,280607.0,7.7892,7.7977,7.7721,7.7977,280607.0
2023-08-16 11:30:00,9.13,9.13,9.11,9.12,163260.0,7.7977,7.7977,7.7806,7.7892,163260.0
2023-08-16 12:00:00,9.11,9.12,9.11,9.12,61711.0,7.7806,7.7892,7.7806,7.7892,61711.0
2023-08-16 12:30:00,9.11,9.14,9.11,9.12,272397.0,7.7806,7.8062,7.7806,7.7892,272397.0
2023-08-16 13:00:00,9.13,9.13,9.1,9.11,142513.0,7.7977,7.7977,7.7721,7.7806,142513.0
2023-08-16 13:30:00,9.11,9.12,9.1,9.12,66403.0,7.7806,7.7892,7.7721,7.7892,66403.0
2023-08-16 14:00:00,9.12,9.13,9.1,9.12,179727.0,7.7892,7.7977,7.7721,7.7892,179727.0
2023-08-16 14:30:00,9.12,9.12,9.1,9.11,134115.0,7.7892,7.7892,7.7721,7.7806,134115.0
2023-08-16 15:00:00,9.1,9.11,9.07,9.08,191174.0,7.7721,7.7806,7.7465,7.755,191174.0
2023-08-16 15:30:00,9.08,9.09,9.07,9.08,416675.0,7.755,7.7635,7.7465,7.755,416675.0
2023-08-17 09:30:00,9.11,9.14,9.09,9.1,308977.0,7.7806,7.8062,7.7635,7.7721,308977.0
2023-08-17 10:00:00,9.1,9.12,9.08,9.12,388402.0,7.7721,7.7892,7.755,7.7892,388402.0
2023-08-17 10:30:00,9.12,9.15,9.07,9.13,891381.0,7.7892,7.8148,7.7465,7.7977,891381.0
2023-08-17 11:00:00,9.14,9.15,9.12,9.13,592431.0,7.8062,7.8148,7.7892,7.7977,592431.0
2023-08-17 11:30:00,9.13,9.14,9.11,9.12,279571.0,7.7977,7.8062,7.7806,7.7892,279571.0
2023-08-17 12:00:00,9.13,9.15,9.12,9.14,130062.0,7.7977,7.8148,7.7892,7.8062,130062.0
2023-08-17 12:30:00,9.14,9.16,9.14,9.15,235386.0,7.8062,7.8233,7.8062,7.8148,235386.0
2023-08-17 13:00:00,9.15,9.16,9.14,9.14,167567.0,7.8148,7.8233,7.8062,7.8062,167567.0
2023-08-17 13:30:00,9.14,9.15,9.13,9.13,92444.0,7.8062,7.8148,7.7977,7.7977,92444.0
2023-08-17 14:00:00,9.13,9.14,9.12,9.14,159578.0,7.7977,7.8062,7.7892,7.8062,159578.0
2023-08-17 14:30:00,9.13,9.14,9.11,9.12,185711.0,7.7977,7.8062,7.7806,7.7892,185711.0
2023-08-17 15:00:00,9.12,9.14,9.11,9.13,222205.0,7.7892,7.8062,7.7806,7.7977,222205.0
2023-08-17 15:30:00,9.13,9.15,9.13,9.14,657596.0,7.7977,7.8148,7.7977,7.8062,657596.0
2023-08-18 09:30:00,9.06,9.13,9.06,9.1,760029.0,7.7379,7.7977,7.7379,7.7721,760029.0
2023-08-18 10:00:00,9.1,9.13,9.08,9.11,292343.0,7.7721,7.7977,7.755,7.7806,292343.0
2023-08-18 10:30:00,9.11,9.14,9.09,9.14,537528.0,7.7806,7.8062,7.7635,7.8062,537528.0
2023-08-18 11:00:00,9.14,9.15,9.13,9.13,321668.0,7.8062,7.8148,7.7977,7.7977,321668.0
2023-08-18 11:30:00,9.14,9.15,9.12,9.13,574374.0,7.8062,7.8148,7.7892,7.7977,574374.0
2023-08-18 12:00:00,9.13,9.14,9.13,9.13,148776.0,7.7977,7.8062,7.7977,7.7977,148776.0
2023-08-18 12:30:00,9.13,9.15,9.13,9.13,152837.0,7.7977,7.8148,7.7977,7.7977,152837.0
2023-08-18 13:00:00,9.13,9.14,9.12,9.13,131031.0,7.7977,7.8062,7.7892,7.7977,131031.0
2023-08-18 13:30:00,9.13,9.14,9.12,9.13,122183.0,7.7977,7.8062,7.7892,7.7977,122183.0
2023-08-18 14:00:00,9.14,9.14,9.13,9.14,73139.0,7.8062,7.8062,7.7977,7.8062,73139.0
2023-08-18 14:30:00,9.13,9.14,9.13,9.14,128920.0,7.7977,7.8062,7.7977,7.8062,128920.0
2023-08-18 15:00:00,9.13,9.14,9.1,9.12,387960.0,7.7977,7.8062,7.7721,7.7892,387960.0
2023-08-18 15:30:00,9.12,9.14,9.11,9.12,854971.0,7.7892,7.8062,7.7806,7.7892,854971.0
2023-08-21 09:30:00,9.14,9.14,9.1,9.13,423922.0,7.8062,7.8062,7.7721,7.7977,423922.0
2023-08-21 10:00:00,9.13,9.13,9.08,9.09,244254.0,7.7977,7.7977,7.755,7.7635,244254.0
2023-08-21 10:30:00,9.08,9.09,9.07,9.08,222281.0,7.755,7.7635,7.7465,7.755,222281.0
2023-08-21 11:00:00,9.08,9.1,9.05,9.07,470455.0,7.755,7.7721,7.7294,7.7465,470455.0
2023-08-21 11:30:00,9.07,9.07,9.05,9.07,468715.0,7.7465,7.7465,7.7294,7.7465,468715.0
2023-08-21 12:00:00,9.07,9.09,9.06,9.08,299437.0,7.7465,7.7635,7.7379,7.755,299437.0
2023-08-21 12:30:00,9.08,9.09,9.07,9.08,130760.0,7.755,7.7635,7.7465,7.755,130760.0
2023-08-21 13:00:00,9.09,9.09,9.08,9.09,118594.0,7.7635,7.7635,7.755,7.7635,118594.0
2023-08-21 13:30:00,9.09,9.09,9.08,9.08,93044.0,7.7635,7.7635,7.755,7.755,93044.0
2023-08-21 14:00:00,9.09,9.09,9.08,9.09,125455.0,7.7635,7.7635,7.755,7.7635,125455.0
2023-08-21 14:30:00,9.08,9.1,9.08,9.09,135100.0,7.755,7.7721,7.755,7.7635,135100.0
2023-08-21 15:00:00,9.1,9.1,9.09,9.1,153640.0,7.7721,7.7721,7.7635,7.7721,153640.0
2023-08-21 15:30:00,9.1,9.11,9.09,9.09,566534.0,7.7721,7.7806,7.7635,7.7635,566534.0
2023-08-22 09:30:00,9.17,9.18,9.09,9.11,390142.0,7.8319,7.8404,7.7635,7.7806,390142.0
2023-08-22 10:00:00,9.11,9.12,9.1,9.1,242641.0,7.7806,7.7892,7.7721,7.7721,242641.0
2023-08-22 10:30:00,9.11,9.11,9.08,9.08,270880.0,7.7806,7.7806,7.755,7.755,270880.0
2023-08-22 11:00:00,9.08,9.09,9.06,9.09,496885.0,7.755,7.7635,7.7379,7.7635,496885.0
2023-08-22 11:30:00,9.09,9.1,9.08,9.1,304425.0,7.7635,7.7721,7.755,7.7721,304425.0
2023-08-22 12:00:00,9.09,9.1,9.08,9.09,162267.0,7.7635,7.7721,7.755,7.7635,162267.0
2023-08-22 12:30:00,9.09,9.09,9.07,9.07,138943.0,7.7635,7.7635,7.7465,7.7465,138943.0
2023-08-22 13:00:00,9.08,9.08,9.06,9.07,140737.0,7.755,7.755,7.7379,7.7465,140737.0
2023-08-22 13:30:00,9.07,9.07,9.05,9.05,108002.0,7.7465,7.7465,7.7294,7.7294,108002.0
2023-08-22 14:00:00,9.05,9.07,9.05,9.07,176963.0,7.7294,7.7465,7.7294,7.7465,176963.0
2023-08-22 14:30:00,9.07,9.07,9.06,9.06,104195.0,7.7465,7.7465,7.7379,7.7379,104195.0
2023-08-22 15:00:00,9.06,9.08,9.06,9.06,329459.0,7.7379,7.755,7.7379,7.7379,329459.0
2023-08-22 15:30:00,9.06,9.07,9.05,9.05,411645.0,7.7379,7.7465,7.7294,7.7294,411645.0
2023-08-23 09:30:00,9.04,9.08,9.03,9.07,403701.0,7.7208,7.755,7.7123,7.7465,403701.0
2023-08-23 10:00:00,9.07,9.12,9.06,9.1,601142.0,7.7465,7.7892,7.7379,7.7721,601142.0
2023-08-23 10:30:00,9.11,9.13,9.1,9.12,325506.0,7.7806,7.7977,7.7721,7.7892,325506.0
2023-08-23 11:00:00,9.12,9.15,9.11,9.14,350939.0,7.7892,7.8148,7.7806,7.8062,350939.0
2023-08-23 11:30:00,9.14,9.16,9.14,9.14,284810.0,7.8062,7.8233,7.8062,7.8062,284810.0
2023-08-23 12:00:00,9.14,9.16,9.14,9.16,154504.0,7.8062,7.8233,7.8062,7.8233,154504.0
2023-08-23 12:30:00,9.16,9.17,9.15,9.17,101959.0,7.8233,7.8319,7.8148,7.8319,101959.0
2023-08-23 13:00:00,9.17,9.19,9.16,9.19,182614.0,7.8319,7.8489,7.8233,7.8489,182614.0
2023-08-23 13:30:00,9.19,9.2,9.18,9.19,315027.0,7.8489,7.8575,7.8404,7.8489,315027.0
2023-08-23 14:00:00,9.2,9.22,9.19,9.21,309508.0,7.8575,7.8746,7.8489,7.866,309508.0
2023-08-23 14:30:00,9.22,9.22,9.2,9.21,220862.0,7.8746,7.8746,7.8575,7.866,220862.0
2023-08-23 15:00:00,9.21,9.22,9.2,9.21,232074.0,7.866,7.8746,7.8575,7.866,232074.0
2023-08-23 15:30:00,9.21,9.21,9.19,9.2,526008.0,7.866,7.866,7.8489,7.8575,526008.0
2023-08-24 09:30:00,9.12,9.21,9.09,9.21,729641.0,7.7892,7.866,7.7635,7.866,729641.0
2023-08-24 10:00:00,9.21,9.21,9.15,9.16,347527.0,7.866,7.866,7.8148,7.8233,347527.0
2023-08-24 10:30:00,9.17,9.19,9.15,9.17,631928.0,7.8319,7.8489,7.8148,7.8319,631928.0
2023-08-24 11:00:00,9.17,9.17,9.15,9.15,490954.0,7.8319,7.8319,7.8148,7.8148,490954.0
2023-08-24 11:30:00,9.15,9.16,9.12,9.13,253669.0,7.8148,7.8233,7.7892,7.7977,253669.0
2023-08-24 12:00:00,9.13,9.14,9.12,9.13,210629.0,7.7977,7.8062,7.7892,7.7977,210629.0
2023-08-24 12:30:00,9.13,9.14,9.11,9.11,158998.0,7.7977,7.8062,7.7806,7.7806,158998.0
2023-08-24 13:00:00,9.12,9.12,9.1,9.1,86488.0,7.7892,7.7892,7.7721,7.7721,86488.0
2023-08-24 13:30:00,9.11,9.11,9.09,9.1,64598.0,7.7806,7.7806,7.7635,7.7721,64598.0
2023-08-24 14:00:00,9.1,9.12,9.09,9.1,189892.0,7.7721,7.7892,7.7635,7.7721,189892.0
2023-08-24 14:30:00,9.1,9.12,9.09,9.12,161411.0,7.7721,7.7892,7.7635,7.7892,161411.0
2023-08-24 15:00:00,9.12,9.12,9.11,9.12,70228.0,7.7892,7.7892,7.7806,7.7892,70228.0
2023-08-24 15:30:00,9.12,9.12,9.09,9.1,347443.0,7.7892,7.7892,7.7635,7.7721,347443.0
2023-08-25 09:30:00,9.11,9.13,9.05,9.05,405605.0,7.7806,7.7977,7.7294,7.7294,405605.0
2023-08-25 10:00:00,9.05,9.1,9.02,9.03,548596.0,7.7294,7.7721,7.7038,7.7123,548596.0
2023-08-25 10:30:00,9.03,9.04,9.01,9.02,468449.0,7.7123,7.7208,7.6952,7.7038,468449.0
2023-08-25 11:00:00,9.02,9.05,9.0,9.04,559791.0,7.7038,7.7294,7.6867,7.7208,559791.0
2023-08-25 11:30:00,9.04,9.05,9.03,9.04,146710.0,7.7208,7.7294,7.7123,7.7208,146710.0
2023-08-25 12:00:00,9.04,9.05,9.03,9.05,176777.0,7.7208,7.7294,7.7123,7.7294,176777.0
2023-08-25 12:30:00,9.04,9.05,9.04,9.04,71489.0,7.7208,7.7294,7.7208,7.7208,71489.0
2023-08-25 13:00:00,9.04,9.05,9.03,9.04,286033.0,7.7208,7.7294,7.7123,7.7208,286033.0
2023-08-25 13:30:00,9.04,9.05,9.04,9.04,86349.0,7.7208,7.7294,7.7208,7.7208,86349.0
2023-08-25 14:00:00,9.05,9.07,9.04,9.07,642933.0,7.7294,7.7465,7.7208,7.7465,642933.0
2023-08-25 14:30:00,9.07,9.08,9.06,9.08,145764.0,7.7465,7.755,7.7379,7.755,145764.0
2023-08-25 15:00:00,9.08,9.08,9.07,9.08,112285.0,7.755,7.755,7.7465,7.755,112285.0
2023-08-25 15:30:00,9.08,9.08,9.05,9.06,372245.0,7.755,7.755,7.7294,7.7379,372245.0
2023-08-28 09:30:00,9.11,9.18,9.1,9.18,461308.0,7.7806,7.8404,7.7721,7.8404,461308.0
2023-08-28 10:00:00,9.18,9.18,9.16,9.18,252100.0,7.8404,7.8404,7.8233,7.8404,252100.0
2023-08-28 10:30:00,9.18,9.18,9.15,9.16,190212.0,7.8404,7.8404,7.8148,7.8233,190212.0
2023-08-28 11:00:00,9.16,9.16,9.13,9.14,208718.0,7.8233,7.8233,7.7977,7.8062,208718.0
2023-08-28 11:30:00,9.14,9.15,9.14,9.15,72991.0,7.8062,7.8148,7.8062,7.8148,72991.0
2023-08-28 12:00:00,9.14,9.15,9.13,9.13,208353.0,7.8062,7.8148,7.7977,7.7977,208353.0
2023-08-28 12:30:00,9.13,9.14,9.13,9.14,42054.0,7.7977,7.8062,7.7977,7.8062,42054.0
2023-08-28 13:00:00,9.13,9.14,9.13,9.14,80301.0,7.7977,7.8062,7.7977,7.8062,80301.0
2023-08-28 13:30:00,9.13,9.14,9.12,9.13,193382.0,7.7977,7.8062,7.7892,7.7977,193382.0
2023-08-28 14:00:00,9.13,9.13,9.12,9.13,87645.0,7.7977,7.7977,7.7892,7.7977,87645.0
2023-08-28 14:30:00,9.13,9.14,9.11,9.12,445829.0,7.7977,7.8062,7.7806,7.7892,445829.0
2023-08-28 15:00:00,9.13,9.13,9.12,9.13,107701.0,7.7977,7.7977,7.7892,7.7977,107701.0
2023-08-28 15:30:00,9.13,9.14,9.11,9.13,558891.0,7.7977,7.8062,7.7806,7.7977,558891.0
2023-08-29 09:30:00,9.22,9.26,9.19,9.25,485125.0,7.8746,7.9087,7.8489,7.9002,485125.0
2023-08-29 10:00:00,9.25,9.3,9.24,9.29,459870.0,7.9002,7.9429,7.8917,7.9344,459870.0
2023-08-29 10:30:00,9.29,9.3,9.24,9.27,415509.0,7.9344,7.9429,7.8917,7.9173,415509.0
2023-08-29 11:00:00,9.27,9.27,9.24,9.27,495528.0,7.9173,7.9173,7.8917,7.9173,495528.0
2023-08-29 11:30:00,9.27,9.27,9.24,9.25,333552.0,7.9173,7.9173,7.8917,7.9002,333552.0
2023-08-29 12:00:00,9.25,9.25,9.24,9.25,73127.0,7.9002,7.9002,7.8917,7.9002,73127.0
2023-08-29 12:30:00,9.25,9.25,9.24,9.25,129819.0,7.9002,7.9002,7.8917,7.9002,129819.0
2023-08-29 13:00:00,9.25,9.27,9.24,9.26,248554.0,7.9002,7.9173,7.8917,7.9087,248554.0
2023-08-29 13:30:00,9.27,9.27,9.25,9.26,154090.0,7.9173,7.9173,7.9002,7.9087,154090.0
2023-08-29 14:00:00,9.26,9.26,9.25,9.26,99377.0,7.9087,7.9087,7.9002,7.9087,99377.0
2023-08-29 14:30:00,9.26,9.26,9.25,9.26,89214.0,7.9087,7.9087,7.9002,7.9087,89214.0
2023-08-29 15:00:00,9.26,9.28,9.25,9.28,228931.0,7.9087,7.9258,7.9002,7.9258,228931.0
2023-08-29 15:30:00,9.28,9.29,9.27,9.29,370928.0,7.9258,7.9344,7.9173,7.9344,370928.0
2023-08-30 09:30:00,9.39,9.45,9.37,9.43,696416.0,8.0198,8.071,8.0027,8.0539,696416.0
2023-08-30 10:00:00,9.44,9.45,9.37,9.39,280120.0,8.0625,8.071,8.0027,8.0198,280120.0
2023-08-30 10:30:00,9.38,9.4,9.36,9.38,228582.0,8.0112,8.0283,7.9941,8.0112,228582.0
2023-08-30 11:00:00,9.38,9.39,9.37,9.38,195511.0,8.0112,8.0198,8.0027,8.0112,195511.0
2023-08-30 11:30:00,9.38,9.4,9.38,9.39,78368.0,8.0112,8.0283,8.0112,8.0198,78368.0
2023-08-30 12:00:00,9.39,9.4,9.39,9.4,126139.0,8.0198,8.0283,8.0198,8.0283,126139.0
2023-08-30 12:30:00,9.4,9.4,9.38,9.39,145140.0,8.0283,8.0283,8.0112,8.0198,145140.0
2023-08-30 13:00:00,9.39,9.39,9.38,9.38,52943.0,8.0198,8.0198,8.0112,8.0112,52943.0
2023-08-30 13:30:00,9.38,9.39,9.37,9.38,163740.0,8.0112,8.0198,8.0027,8.0112,163740.0
2023-08-30 14:00:00,9.38,9.39,9.36,9.37,251942.0,8.0112,8.0198,7.9941,8.0027,251942.0
2023-08-30 14:30:00,9.37,9.38,9.36,9.38,105000.0,8.0027,8.0112,7.9941,8.0112,105000.0
2023-08-30 15:00:00,9.38,9.39,9.37,9.38,184400.0,8.0112,8.0198,8.0027,8.0112,184400.0
2023-08-30 15:30:00,9.38,9.38,9.36,9.37,388975.0,8.0112,8.0112,7.9941,8.0027,388975.0
2023-08-31 09:30:00,9.47,9.47,9.38,9.41,612811.0,8.0881,8.0881,8.0112,8.0368,612811.0
2023-08-31 10:00:00,9.4,9.41,9.36,9.38,285442.0,8.0283,8.0368,7.9941,8.0112,285442.0
2023-08-31 10:30:00,9.38,9.39,9.34,9.37,520580.0,8.0112,8.0198,7.9771,8.0027,520580.0
2023-08-31 11:00:00,9.36,9.37,9.33,9.34,517286.0,7.9941,8.0027,7.9685,7.9771,517286.0
2023-08-31 11:30:00,9.34,9.34,9.31,9.33,536819.0,7.9771,7.9771,7.9514,7.9685,536819.0
2023-08-31 12:00:00,9.32,9.36,9.32,9.33,395525.0,7.96,7.9941,7.96,7.9685,395525.0
2023-08-31 12:30:00,9.34,9.34,9.32,9.34,99135.0,7.9771,7.9771,7.96,7.9771,99135.0
2023-08-31 13:00:00,9.34,9.36,9.33,9.36,133193.0,7.9771,7.9941,7.9685,7.9941,133193.0
2023-08-31 13:30:00,9.35,9.36,9.35,9.36,204041.0,7.9856,7.9941,7.9856,7.9941,204041.0
2023-08-31 14:00:00,9.36,9.36,9.35,9.36,74747.0,7.9941,7.9941,7.9856,7.9941,74747.0
2023-08-31 14:30:00,9.36,9.36,9.33,9.34,150847.0,7.9941,7.9941,7.9685,7.9771,150847.0
2023-08-31 15:00:00,9.34,9.34,9.32,9.32,127516.0,7.9771,7.9771,7.96,7.96,127516.0
2023-08-31 15:30:00,9.32,9.35,9.32,9.32,593187.0,7.96,7.9856,7.96,7.96,593187.0
2023-09-01 09:30:00,9.4,9.42,9.36,9.39,405176.0,8.0283,8.0454,7.9941,8.0198,405176.0
2023-09-01 10:00:00,9.39,9.39,9.34,9.35,310807.0,8.0198,8.0198,7.9771,7.9856,310807.0
2023-09-01 10:30:00,9.36,9.39,9.33,9.35,601601.0,7.9941,8.0198,7.9685,7.9856,601601.0
2023-09-01 11:00:00,9.35,9.37,9.32,9.33,299779.0,7.9856,8.0027,7.96,7.9685,299779.0
2023-09-01 11:30:00,9.33,9.33,9.32,9.33,84365.0,7.9685,7.9685,7.96,7.9685,84365.0
2023-09-01 12:00:00,9.32,9.34,9.32,9.33,151273.0,7.96,7.9771,7.96,7.9685,151273.0
2023-09-01 12:30:00,9.33,9.33,9.32,9.33,86433.0,7.9685,7.9685,7.96,7.9685,86433.0
2023-09-01 13:00:00,9.33,9.33,9.32,9.33,49405.0,7.9685,7.9685,7.96,7.9685,49405.0
2023-09-01 13:30:00,9.33,9.33,9.32,9.33,46135.0,7.9685,7.9685,7.96,7.9685,46135.0
2023-09-01 14:00:00,9.33,9.34,9.32,9.33,278234.0,7.9685,7.9771,7.96,7.9685,278234.0
2023-09-01 14:30:00,9.32,9.34,9.32,9.33,121472.0,7.96,7.9771,7.96,7.9685,121472.0
2023-09-01 15:00:00,9.34,9.34,9.32,9.33,126104.0,7.9771,7.9771,7.96,7.9685,126104.0
2023-09-01 15:30:00,9.32,9.33,9.3,9.3,613991.0,7.96,7.9685,7.9429,7.9429,613991.0
2023-09-05 09:30:00,9.35,9.38,9.32,9.34,446645.0,7.9856,8.0112,7.96,7.9771,446645.0
2023-09-05 10:00:00,9.34,9.35,9.3,9.31,449811.0,7.9771,7.9856,7.9429,7.9514,449811.0
2023-09-05 10:30:00,9.31,9.32,9.27,9.27,256895.0,7.9514,7.96,7.9173,7.9173,256895.0
2023-09-05 11:00:00,9.28,9.29,9.26,9.27,255096.0,7.9258,7.9344,7.9087,7.9173,255096.0
2023-09-05 11:30:00,9.26,9.3,9.26,9.29,454371.0,7.9087,7.9429,7.9087,7.9344,454371.0
2023-09-05 12:00:00,9.29,9.29,9.28,9.29,107329.0,7.9344,7.9344,7.9258,7.9344,107329.0
2023-09-05 12:30:00,9.28,9.29,9.27,9.28,179458.0,7.9258,7.9344,7.9173,7.9258,179458.0
2023-09-05 13:00:00,9.28,9.28,9.26,9.26,97667.0,7.9258,7.9258,7.9087,7.9087,97667.0
2023-09-05 13:30:00,9.26,9.27,9.26,9.26,93066.0,7.9087,7.9173,7.9087,7.9087,93066.0
2023-09-05 14:00:00,9.26,9.27,9.26,9.27,129852.0,7.9087,7.9173,7.9087,7.9173,129852.0
2023-09-05 14:30:00,9.27,9.37,9.27,9.37,962411.0,7.9173,8.0027,7.9173,8.0027,962411.0
2023-09-05 15:00:00,9.37,9.38,9.36,9.38,282103.0,8.0027,8.0112,7.9941,8.0112,282103.0
2023-09-05 15:30:00,9.38,9.38,9.35,9.35,937055.0,8.0112,8.0112,7.9856,7.9856,937055.0
2023-09-06 09:30:00,9.26,9.28,9.21,9.22,1107615.0,7.9087,7.9258,7.866,7.8746,1107615.0
2023-09-06 10:00:00,9.21,9.23,9.16,9.17,452139.0,7.866,7.8831,7.8233,7.8319,452139.0
2023-09-06 10:30:00,9.17,9.21,9.16,9.21,380273.0,7.8319,7.866,7.8233,7.866,380273.0
2023-09-06 11:00:00,9.21,9.22,9.19,9.2,377263.0,7.866,7.8746,7.8489,7.8575,377263.0
2023-09-06 11:30:00,9.2,9.21,9.19,9.2,192153.0,7.8575,7.866,7.8489,7.8575,192153.0
2023-09-06 12:00:00,9.21,9.21,9.2,9.2,112862.0,7.866,7.866,7.8575,7.8575,112862.0
2023-09-06 12:30:00,9.21,9.21,9.2,9.21,119674.0,7.866,7.866,7.8575,7.866,119674.0
2023-09-06 13:00:00,9.2,9.23,9.17,9.18,913722.0,7.8575,7.8831,7.8319,7.8404,913722.0
2023-09-06 13:30:00,9.18,9.21,9.17,9.21,247331.0,7.8404,7.866,7.8319,7.866,247331.0
2023-09-06 14:00:00,9.21,9.22,9.2,9.2,120505.0,7.866,7.8746,7.8575,7.8575,120505.0
2023-09-06 14:30:00,9.2,9.21,9.19,9.2,192490.0,7.8575,7.866,7.8489,7.8575,192490.0
2023-09-06 15:00:00,9.19,9.21,9.19,9.21,217957.0,7.8489,7.866,7.8489,7.866,217957.0
2023-09-06 15:30:00,9.2,9.21,9.19,9.21,450888.0,7.8575,7.866,7.8489,7.866,450888.0
2023-09-07 09:30:00,9.21,9.26,9.21,9.26,354927.0,7.866,7.9087,7.866,7.9087,354927.0
2023-09-07 10:00:00,9.26,9.27,9.22,9.23,324915.0,7.9087,7.9173,7.8746,7.8831,324915.0
2023-09-07 10:30:00,9.24,9.28,9.22,9.27,320569.0,7.8917,7.9258,7.8746,7.9173,320569.0
2023-09-07 11:00:00,9.27,9.27,9.25,9.26,300373.0,7.9173,7.9173,7.9002,7.9087,300373.0
2023-09-07 11:30:00,9.26,9.28,9.26,9.26,157291.0,7.9087,7.9258,7.9087,7.9087,157291.0
2023-09-07 12:00:00,9.27,9.28,9.26,9.28,67756.0,7.9173,7.9258,7.9087,7.9258,67756.0
2023-09-07 12:30:00,9.28,9.28,9.26,9.27,164353.0,7.9258,7.9258,7.9087,7.9173,164353.0
2023-09-07 13:00:00,9.28,9.28,9.26,9.28,196611.0,7.9258,7.9258,7.9087,7.9258,196611.0
2023-09-07 13:30:00,9.28,9.28,9.27,9.27,53515.0,7.9258,7.9258,7.9173,7.9173,53515.0
2023-09-07 14:00:00,9.28,9.28,9.25,9.25,189440.0,7.9258,7.9258,7.9002,7.9002,189440.0
2023-09-07 14:30:00,9.26,9.26,9.24,9.25,91651.0,7.9087,7.9087,7.8917,7.9002,91651.0
2023-09-07 15:00:00,9.24,9.25,9.22,9.24,224051.0,7.8917,7.9002,7.8746,7.8917,224051.0
2023-09-07 15:30:00,9.24,9.24,9.22,9.22,347318.0,7.8917,7.8917,7.8746,7.8746,347318.0
2023-09-08 09:30:00,9.19,9.21,9.16,9.19,228283.0,7.8489,7.866,7.8233,7.8489,228283.0
2023-09-08 10:00:00,9.19,9.23,9.18,9.22,454683.0,7.8489,7.8831,7.8404,7.8746,454683.0
2023-09-08 10:30:00,9.22,9.23,9.2,9.22,405402.0,7.8746,7.8831,7.8575,7.8746,405402.0
2023-09-08 11:00:00,9.22,9.23,9.18,9.19,317156.0,7.8746,7.8831,7.8404,7.8489,317156.0
2023-09-08 11:30:00,9.19,9.2,9.17,9.2,155697.0,7.8489,7.8575,7.8319,7.8575,155697.0
2023-09-08 12:00:00,9.19,9.21,9.19,9.21,87729.0,7.8489,7.866,7.8489,7.866,87729.0
2023-09-08 12:30:00,9.21,9.21,9.2,9.21,62134.0,7.866,7.866,7.8575,7.866,62134.0
2023-09-08 13:00:00,9.21,9.21,9.19,9.21,132020.0,7.866,7.866,7.8489,7.866,132020.0
2023-09-08 13:30:00,9.21,9.21,9.2,9.2,32974.0,7.866,7.866,7.8575,7.8575,32974.0
2023-09-08 14:00:00,9.21,9.22,9.2,9.21,96508.0,7.866,7.8746,7.8575,7.866,96508.0
2023-09-08 14:30:00,9.21,9.22,9.19,9.2,87267.0,7.866,7.8746,7.8489,7.8575,87267.0
2023-09-08 15:00:00,9.2,9.2,9.19,9.2,118869.0,7.8575,7.8575,7.8489,7.8575,118869.0
2023-09-08 15:30:00,9.2,9.21,9.19,9.21,328829.0,7.8575,7.866,7.8489,7.866,328829.0
2023-09-11 09:30:00,9.31,9.36,9.31,9.33,455301.0,7.9514,7.9941,7.9514,7.9685,455301.0
2023-09-11 10:00:00,9.32,9.41,9.32,9.41,339402.0,7.96,8.0368,7.96,8.0368,339402.0
2023-09-11 10:30:00,9.4,9.44,9.39,9.44,519701.0,8.0283,8.0625,8.0198,8.0625,519701.0
2023-09-11 11:00:00,9.44,9.48,9.42,9.48,685634.0,8.0625,8.0966,8.0454,8.0966,685634.0
2023-09-11 11:30:00,9.47,9.52,9.47,9.52,349198.0,8.0881,8.1308,8.0881,8.1308,349198.0
2023-09-11 12:00:00,9.52,9.58,9.51,9.57,507072.0,8.1308,8.182,8.1223,8.1735,507072.0
2023-09-11 12:30:00,9.57,9.58,9.55,9.55,262871.0,8.1735,8.182,8.1564,8.1564,262871.0
2023-09-11 13:00:00,9.56,9.56,9.54,9.54,252449.0,8.165,8.165,8.1479,8.1479,252449.0
2023-09-11 13:30:00,9.54,9.55,9.54,9.54,143387.0,8.1479,8.1564,8.1479,8.1479,143387.0
2023-09-11 14:00:00,9.54,9.55,9.51,9.52,334250.0,8.1479,8.1564,8.1223,8.1308,334250.0
2023-09-11 14:30:00,9.52,9.52,9.51,9.52,166018.0,8.1308,8.1308,8.1223,8.1308,166018.0
2023-09-11 15:00:00,9.52,9.52,9.5,9.51,249695.0,8.1308,8.1308,8.1137,8.1223,249695.0
2023-09-11 15:30:00,9.51,9.51,9.5,9.51,468520.0,8.1223,8.1223,8.1137,8.1223,468520.0
2023-09-12 09:30:00,9.73,9.75,9.67,9.69,981400.0,8.3101,8.3272,8.2589,8.276,981400.0
2023-09-12 10:00:00,9.69,9.69,9.65,9.67,369217.0,8.276,8.276,8.2418,8.2589,369217.0
2023-09-12 10:30:00,9.67,9.7,9.66,9.7,252538.0,8.2589,8.2845,8.2504,8.2845,252538.0
2023-09-12 11:00:00,9.7,9.73,9.69,9.73,793385.0,8.2845,8.3101,8.276,8.3101,793385.0
2023-09-12 11:30:00,9.73,9.76,9.72,9.74,412884.0,8.3101,8.3358,8.3016,8.3187,412884.0
2023-09-12 12:00:00,9.74,9.74,9.72,9.74,322645.0,8.3187,8.3187,8.3016,8.3187,322645.0
2023-09-12 12:30:00,9.73,9.74,9.72,9.72,95696.0,8.3101,8.3187,8.3016,8.3016,95696.0
2023-09-12 13:00:00,9.73,9.77,9.72,9.77,345575.0,8.3101,8.3443,8.3016,8.3443,345575.0
2023-09-12 13:30:00,9.77,9.77,9.75,9.77,314639.0,8.3443,8.3443,8.3272,8.3443,314639.0
2023-09-12 14:00:00,9.77,9.77,9.76,9.77,163675.0,8.3443,8.3443,8.3358,8.3443,163675.0
2023-09-12 14:30:00,9.77,9.77,9.76,9.76,129260.0,8.3443,8.3443,8.3358,8.3358,129260.0
2023-09-12 15:00:00,9.77,9.77,9.76,9.77,122622.0,8.3443,8.3443,8.3358,8.3443,122622.0
2023-09-12 15:30:00,9.77,9.77,9.75,9.75,651815.0,8.3443,8.3443,8.3272,8.3272,651815.0
2023-09-13 09:30:00,9.87,9.9,9.82,9.86,689685.0,8.4297,8.4553,8.387,8.4212,689685.0
2023-09-13 10:00:00,9.86,9.87,9.83,9.84,428612.0,8.4212,8.4297,8.3956,8.4041,428612.0
2023-09-13 10:30:00,9.84,9.92,9.84,9.9,535264.0,8.4041,8.4724,8.4041,8.4553,535264.0
2023-09-13 11:00:00,9.9,9.91,9.87,9.88,810866.0,8.4553,8.4639,8.4297,8.4383,810866.0
2023-09-13 11:30:00,9.88,9.89,9.88,9.88,182155.0,8.4383,8.4468,8.4383,8.4383,182155.0
2023-09-13 12:00:00,9.89,9.9,9.88,9.88,219369.0,8.4468,8.4553,8.4383,8.4383,219369.0
2023-09-13 12:30:00,9.88,9.89,9.87,9.88,270291.0,8.4383,8.4468,8.4297,8.4383,270291.0
2023-09-13 13:00:00,9.88,9.89,9.87,9.88,117694.0,8.4383,8.4468,8.4297,8.4383,117694.0
2023-09-13 13:30:00,9.88,9.89,9.88,9.89,58278.0,8.4383,8.4468,8.4383,8.4468,58278.0
2023-09-13 14:00:00,9.89,9.89,9.88,9.89,95414.0,8.4468,8.4468,8.4383,8.4468,95414.0
2023-09-13 14:30:00,9.89,9.89,9.86,9.88,298060.0,8.4468,8.4468,8.4212,8.4383,298060.0
2023-09-13 15:00:00,9.88,9.89,9.87,9.88,194178.0,8.4383,8.4468,8.4297,8.4383,194178.0
2023-09-13 15:30:00,9.89,9.89,9.85,9.88,1331611.0,8.4468,8.4468,8.4126,8.4383,1331611.0
2023-09-14 09:30:00,9.94,9.97,9.92,9.96,667505.0,8.4895,8.5151,8.4724,8.5066,667505.0
2023-09-14 10:00:00,9.96,9.98,9.93,9.97,315242.0,8.5066,8.5237,8.481,8.5151,315242.0
2023-09-14 10:30:00,9.97,10.01,9.97,10.01,416975.0,8.5151,8.5493,8.5151,8.5493,416975.0
2023-09-14 11:00:00,10.01,10.02,9.99,10.01,503364.0,8.5493,8.5578,8.5322,8.5493,503364.0
2023-09-14 11:30:00,10.01,10.01,9.97,9.97,223570.0,8.5493,8.5493,8.5151,8.5151,223570.0
2023-09-14 12:00:00,9.97,9.98,9.97,9.98,195258.0,8.5151,8.5237,8.5151,8.5237,195258.0
2023-09-14 12:30:00,9.97,10.0,9.97,10.0,134217.0,8.5151,8.5407,8.5151,8.5407,134217.0
2023-09-14 13:00:00,10.0,10.0,9.99,10.0,86649.0,8.5407,8.5407,8.5322,8.5407,86649.0
2023-09-14 13:30:00,10.0,10.0,9.99,10.0,83744.0,8.5407,8.5407,8.5322,8.5407,83744.0
2023-09-14 14:00:00,10.0,10.0,9.98,9.99,233382.0,8.5407,8.5407,8.5237,8.5322,233382.0
2023-09-14 14:30:00,9.99,10.0,9.98,9.99,199769.0,8.5322,8.5407,8.5237,8.5322,199769.0
2023-09-14 15:00:00,9.99,9.99,9.98,9.99,174668.0,8.5322,8.5322,8.5237,8.5322,174668.0
2023-09-14 15:30:00,9.99,9.99,9.96,9.97,532768.0,8.5322,8.5322,8.5066,8.5151,532768.0
2023-09-15 09:30:00,9.96,10.02,9.95,10.02,579886.0,8.5066,8.5578,8.498,8.5578,579886.0
2023-09-15 10:00:00,10.02,10.04,9.98,10.01,317510.0,8.5578,8.5749,8.5237,8.5493,317510.0
2023-09-15 10:30:00,10.0,10.01,9.97,9.97,299496.0,8.5407,8.5493,8.5151,8.5151,299496.0
2023-09-15 11:00:00,9.97,9.99,9.96,9.97,331996.0,8.5151,8.5322,8.5066,8.5151,331996.0
2023-09-15 11:30:00,9.97,9.99,9.95,9.96,341277.0,8.5151,8.5322,8.498,8.5066,341277.0
2023-09-15 12:00:00,9.96,9.96,9.94,9.96,218793.0,8.5066,8.5066,8.4895,8.5066,218793.0
2023-09-15 12:30:00,9.96,9.96,9.95,9.96,57730.0,8.5066,8.5066,8.498,8.5066,57730.0
2023-09-15 13:00:00,9.96,9.96,9.92,9.94,235989.0,8.5066,8.5066,8.4724,8.4895,235989.0
2023-09-15 13:30:00,9.94,9.95,9.93,9.95,135848.0,8.4895,8.498,8.481,8.498,135848.0
2023-09-15 14:00:00,9.95,9.95,9.93,9.95,181065.0,8.498,8.498,8.481,8.498,181065.0
2023-09-15 14:30:00,9.95,9.96,9.94,9.96,203513.0,8.498,8.5066,8.4895,8.5066,203513.0
2023-09-15 15:00:00,9.95,9.96,9.95,9.96,126657.0,8.498,8.5066,8.498,8.5066,126657.0
2023-09-15 15:30:00,9.96,9.98,9.94,9.95,914066.0,8.5066,8.5237,8.4895,8.498,914066.0
2023-09-18 09:30:00,9.95,9.96,9.84,9.86,621212.0,8.498,8.5066,8.4041,8.4212,621212.0
2023-09-18 10:00:00,9.87,9.91,9.86,9.88,205361.0,8.4297,8.4639,8.4212,8.4383,205361.0
2023-09-18 10:30:00,9.89,9.92,9.88,9.89,375643.0,8.4468,8.4724,8.4383,8.4468,375643.0
2023-09-18 11:00:00,9.88,9.9,9.86,9.9,172807.0,8.4383,8.4553,8.4212,8.4553,172807.0
2023-09-18 11:30:00,9.9,9.92,9.89,9.92,181652.0,8.4553,8.4724,8.4468,8.4724,181652.0
2023-09-18 12:00:00,9.92,9.92,9.9,9.91,92313.0,8.4724,8.4724,8.4553,8.4639,92313.0
2023-09-18 12:30:00,9.91,9.92,9.9,9.92,115070.0,8.4639,8.4724,8.4553,8.4724,115070.0
2023-09-18 13:00:00,9.92,9.92,9.9,9.91,137846.0,8.4724,8.4724,8.4553,8.4639,137846.0
2023-09-18 13:30:00,9.91,9.92,9.9,9.91,173684.0,8.4639,8.4724,8.4553,8.4639,173684.0
2023-09-18 14:00:00,9.91,9.91,9.9,9.91,45474.0,8.4639,8.4639,8.4553,8.4639,45474.0
2023-09-18 14:30:00,9.91,9.91,9.89,9.9,136912.0,8.4639,8.4639,8.4468,8.4553,136912.0
2023-09-18 15:00:00,9.9,9.91,9.89,9.91,117810.0,8.4553,8.4639,8.4468,8.4639,117810.0
2023-09-18 15:30:00,9.91,9.91,9.89,9.89,522829.0,8.4639,8.4639,8.4468,8.4468,522829.0
2023-09-19 09:30:00,9.97,9.99,9.95,9.96,204106.0,8.5151,8.5322,8.498,8.5066,204106.0
2023-09-19 10:00:00,9.96,9.96,9.94,9.95,179819.0,8.5066,8.5066,8.4895,8.498,179819.0
2023-09-19 10:30:00,9.95,9.96,9.94,9.95,175930.0,8.498,8.5066,8.4895,8.498,175930.0
2023-09-19 11:00:00,9.95,9.99,9.94,9.98,424379.0,8.498,8.5322,8.4895,8.5237,424379.0
2023-09-19 11:30:00,9.99,9.99,9.97,9.99,132965.0,8.5322,8.5322,8.5151,8.5322,132965.0
2023-09-19 12:00:00,9.99,9.99,9.98,9.99,48363.0,8.5322,8.5322,8.5237,8.5322,48363.0
2023-09-19 12:30:00,9.99,9.99,9.98,9.99,87049.0,8.5322,8.5322,8.5237,8.5322,87049.0
2023-09-19 13:00:00,9.99,10.0,9.98,9.99,121603.0,8.5322,8.5407,8.5237,8.5322,121603.0
2023-09-19 13:30:00,9.99,10.0,9.98,10.0,193869.0,8.5322,8.5407,8.5237,8.5407,193869.0
2023-09-19 14:00:00,9.99,10.0,9.99,9.99,254222.0,8.5322,8.5407,8.5322,8.5322,254222.0
2023-09-19 14:30:00,9.99,10.01,9.99,10.01,332013.0,8.5322,8.5493,8.5322,8.5493,332013.0
2023-09-19 15:00:00,10.01,10.02,10.0,10.02,119619.0,8.5493,8.5578,8.5407,8.5578,119619.0
2023-09-19 15:30:00,10.02,10.03,10.01,10.03,511142.0,8.5578,8.5664,8.5493,8.5664,511142.0
2023-09-20 09:30:00,10.15,10.19,10.14,10.17,452197.0,8.6689,8.703,8.6603,8.6859,452197.0
2023-09-20 10:00:00,10.17,10.18,10.16,10.18,193462.0,8.6859,8.6945,8.6774,8.6945,193462.0
2023-09-20 10:30:00,10.18,10.18,10.14,10.16,251595.0,8.6945,8.6945,8.6603,8.6774,251595.0
2023-09-20 11:00:00,10.16,10.17,10.15,10.15,312432.0,8.6774,8.6859,8.6689,8.6689,312432.0
2023-09-20 11:30:00,10.16,10.16,10.11,10.12,505757.0,8.6774,8.6774,8.6347,8.6432,505757.0
2023-09-20 12:00:00,10.13,10.16,10.12,10.16,157304.0,8.6518,8.6774,8.6432,8.6774,157304.0
2023-09-20 12:30:00,10.16,10.16,10.15,10.16,106787.0,8.6774,8.6774,8.6689,8.6774,106787.0
2023-09-20 13:00:00,10.16,10.16,10.14,10.15,336530.0,8.6774,8.6774,8.6603,8.6689,336530.0
2023-09-20 13:30:00,10.15,10.15,10.13,10.13,136826.0,8.6689,8.6689,8.6518,8.6518,136826.0
2023-09-20 14:00:00,10.13,10.13,10.09,10.13,335667.0,8.6518,8.6518,8.6176,8.6518,335667.0
2023-09-20 14:30:00,10.13,10.13,10.08,10.1,392703.0,8.6518,8.6518,8.6091,8.6262,392703.0
2023-09-20 15:00:00,10.1,10.11,10.07,10.09,200088.0,8.6262,8.6347,8.6005,8.6176,200088.0
2023-09-20 15:30:00,10.09,10.09,10.07,10.08,297002.0,8.6176,8.6176,8.6005,8.6091,297002.0
2023-09-21 09:30:00,9.99,10.03,9.96,10.02,358787.0,8.5322,8.5664,8.5066,8.5578,358787.0
2023-09-21 10:00:00,10.02,10.06,10.0,10.05,391488.0,8.5578,8.592,8.5407,8.5835,391488.0
2023-09-21 10:30:00,10.04,10.05,10.0,10.01,238339.0,8.5749,8.5835,8.5407,8.5493,238339.0
2023-09-21 11:00:00,10.01,10.04,10.01,10.04,353501.0,8.5493,8.5749,8.5493,8.5749,353501.0
2023-09-21 11:30:00,10.04,10.05,10.02,10.03,329083.0,8.5749,8.5835,8.5578,8.5664,329083.0
2023-09-21 12:00:00,10.03,10.03,10.02,10.03,96438.0,8.5664,8.5664,8.5578,8.5664,96438.0
2023-09-21 12:30:00,10.03,10.04,10.02,10.04,70102.0,8.5664,8.5749,8.5578,8.5749,70102.0
2023-09-21 13:00:00,10.04,10.06,10.02,10.06,181961.0,8.5749,8.592,8.5578,8.592,181961.0
2023-09-21 13:30:00,10.06,10.06,10.04,10.04,124799.0,8.592,8.592,8.5749,8.5749,124799.0
2023-09-21 14:00:00,10.04,10.05,10.03,10.04,96487.0,8.5749,8.5835,8.5664,8.5749,96487.0
2023-09-21 14:30:00,10.03,10.04,10.02,10.03,85992.0,8.5664,8.5749,8.5578,8.5664,85992.0
2023-09-21 15:00:00,10.03,10.04,10.01,10.02,230780.0,8.5664,8.5749,8.5493,8.5578,230780.0
2023-09-21 15:30:00,10.02,10.02,9.98,9.99,553891.0,8.5578,8.5578,8.5237,8.5322,553891.0
2023-09-22 09:30:00,10.09,10.1,10.02,10.07,309360.0,8.6176,8.6262,8.5578,8.6005,309360.0
2023-09-22 10:00:00,10.06,10.1,10.06,10.09,180535.0,8.592,8.6262,8.592,8.6176,180535.0
2023-09-22 10:30:00,10.09,10.1,10.04,10.04,389512.0,8.6176,8.6262,8.5749,8.5749,389512.0
2023-09-22 11:00:00,10.04,10.05,10.01,10.03,176847.0,8.5749,8.5835,8.5493,8.5664,176847.0
2023-09-22 11:30:00,10.03,10.04,10.02,10.02,212525.0,8.5664,8.5749,8.5578,8.5578,212525.0
2023-09-22 12:00:00,10.02,10.03,10.02,10.03,59636.0,8.5578,8.5664,8.5578,8.5664,59636.0
2023-09-22 12:30:00,10.03,10.05,10.02,10.04,262245.0,8.5664,8.5835,8.5578,8.5749,262245.0
2023-09-22 13:00:00,10.04,10.04,10.02,10.03,188441.0,8.5749,8.5749,8.5578,8.5664,188441.0
2023-09-22 13:30:00,10.03,10.03,10.01,10.02,114956.0,8.5664,8.5664,8.5493,8.5578,114956.0
2023-09-22 14:00:00,10.02,10.02,10.0,10.02,194870.0,8.5578,8.5578,8.5407,8.5578,194870.0
2023-09-22 14:30:00,10.02,10.02,10.01,10.01,92081.0,8.5578,8.5578,8.5493,8.5493,92081.0
2023-09-22 15:00:00,10.02,10.03,10.01,10.03,175011.0,8.5578,8.5664,8.5493,8.5664,175011.0
2023-09-22 15:30:00,10.03,10.03,9.99,10.0,663476.0,8.5664,8.5664,8.5322,8.5407,663476.0
2023-09-25 09:30:00,9.84,9.85,9.72,9.79,772235.0,8.4041,8.4126,8.3016,8.3614,772235.0
2023-09-25 10:00:00,9.79,9.82,9.76,9.77,338637.0,8.3614,8.387,8.3358,8.3443,338637.0
2023-09-25 10:30:00,9.77,9.81,9.76,9.77,639295.0,8.3443,8.3785,8.3358,8.3443,639295.0
2023-09-25 11:00:00,9.77,9.83,9.77,9.83,458177.0,8.3443,8.3956,8.3443,8.3956,458177.0
2023-09-25 11:30:00,9.82,9.86,9.82,9.85,247520.0,8.387,8.4212,8.387,8.4126,247520.0
2023-09-25 12:00:00,9.85,9.87,9.84,9.87,194932.0,8.4126,8.4297,8.4041,8.4297,194932.0
2023-09-25 12:30:00,9.87,9.88,9.85,9.86,132770.0,8.4297,8.4383,8.4126,8.4212,132770.0
2023-09-25 13:00:00,9.86,9.88,9.85,9.86,208610.0,8.4212,8.4383,8.4126,8.4212,208610.0
2023-09-25 13:30:00,9.86,9.88,9.85,9.88,120635.0,8.4212,8.4383,8.4126,8.4383,120635.0
2023-09-25 14:00:00,9.88,9.88,9.87,9.88,67757.0,8.4383,8.4383,8.4297,8.4383,67757.0
2023-09-25 14:30:00,9.88,9.89,9.87,9.88,102996.0,8.4383,8.4468,8.4297,8.4383,102996.0
2023-09-25 15:00:00,9.89,9.89,9.86,9.86,395409.0,8.4468,8.4468,8.4212,8.4212,395409.0
2023-09-25 15:30:00,9.87,9.89,9.85,9.87,983057.0,8.4297,8.4468,8.4126,8.4297,983057.0
2023-09-26 09:30:00,9.89,9.93,9.84,9.93,397964.0,8.4468,8.481,8.4041,8.481,397964.0
2023-09-26 10:00:00,9.93,9.94,9.86,9.9,257114.0,8.481,8.4895,8.4212,8.4553,257114.0
2023-09-26 10:30:00,9.9,9.9,9.86,9.89,393033.0,8.4553,8.4553,8.4212,8.4468,393033.0
2023-09-26 11:00:00,9.89,9.92,9.88,9.89,454430.0,8.4468,8.4724,8.4383,8.4468,454430.0
2023-09-26 11:30:00,9.9,9.92,9.87,9.9,281161.0,8.4553,8.4724,8.4297,8.4553,281161.0
2023-09-26 12:00:00,9.9,9.91,9.89,9.91,86357.0,8.4553,8.4639,8.4468,8.4639,86357.0
2023-09-26 12:30:00,9.91,9.91,9.88,9.89,198178.0,8.4639,8.4639,8.4383,8.4468,198178.0
2023-09-26 13:00:00,9.9,9.91,9.88,9.88,235222.0,8.4553,8.4639,8.4383,8.4383,235222.0
2023-09-26 13:30:00,9.88,9.9,9.88,9.9,124030.0,8.4383,8.4553,8.4383,8.4553,124030.0
2023-09-26 14:00:00,9.9,9.9,9.87,9.88,346439.0,8.4553,8.4553,8.4297,8.4383,346439.0
2023-09-26 14:30:00,9.89,9.89,9.87,9.88,322697.0,8.4468,8.4468,8.4297,8.4383,322697.0
2023-09-26 15:00:00,9.88,9.89,9.87,9.88,335934.0,8.4383,8.4468,8.4297,8.4383,335934.0
2023-09-26 15:30:00,9.88,9.88,9.85,9.86,1000381.0,8.4383,8.4383,8.4126,8.4212,1000381.0
2023-09-27 09:30:00,9.76,9.77,9.71,9.76,423653.0,8.3358,8.3443,8.2931,8.3358,423653.0
2023-09-27 10:00:00,9.76,9.77,9.74,9.76,310732.0,8.3358,8.3443,8.3187,8.3358,310732.0
2023-09-27 10:30:00,9.76,9.77,9.72,9.72,340085.0,8.3358,8.3443,8.3016,8.3016,340085.0
2023-09-27 11:00:00,9.72,9.74,9.72,9.73,400322.0,8.3016,8.3187,8.3016,8.3101,400322.0
2023-09-27 11:30:00,9.74,9.74,9.72,9.72,208564.0,8.3187,8.3187,8.3016,8.3016,208564.0
2023-09-27 12:00:00,9.72,9.73,9.72,9.72,224445.0,8.3016,8.3101,8.3016,8.3016,224445.0
2023-09-27 12:30:00,9.72,9.74,9.71,9.71,257578.0,8.3016,8.3187,8.2931,8.2931,257578.0
2023-09-27 13:00:00,9.71,9.73,9.67,9.68,292763.0,8.2931,8.3101,8.2589,8.2674,292763.0
2023-09-27 13:30:00,9.68,9.7,9.67,9.69,215893.0,8.2674,8.2845,8.2589,8.276,215893.0
2023-09-27 14:00:00,9.69,9.71,9.68,9.71,250227.0,8.276,8.2931,8.2674,8.2931,250227.0
2023-09-27 14:30:00,9.71,9.74,9.7,9.72,237822.0,8.2931,8.3187,8.2845,8.3016,237822.0
2023-09-27 15:00:00,9.73,9.76,9.72,9.75,246891.0,8.3101,8.3358,8.3016,8.3272,246891.0
2023-09-27 15:30:00,9.74,9.75,9.71,9.73,679497.0,8.3187,8.3272,8.2931,8.3101,679497.0
2023-09-28 09:30:00,9.64,9.69,9.6,9.65,551783.0,8.2333,8.276,8.1991,8.2418,551783.0
2023-09-28 10:00:00,9.64,9.67,9.61,9.63,534956.0,8.2333,8.2589,8.2077,8.2247,534956.0
2023-09-28 10:30:00,9.64,9.64,9.61,9.62,395485.0,8.2333,8.2333,8.2077,8.2162,395485.0
2023-09-28 11:00:00,9.62,9.64,9.6,9.61,943927.0,8.2162,8.2333,8.1991,8.2077,943927.0
2023-09-28 11:30:00,9.61,9.63,9.6,9.62,768989.0,8.2077,8.2247,8.1991,8.2162,768989.0
2023-09-28 12:00:00,9.62,9.63,9.6,9.63,253977.0,8.2162,8.2247,8.1991,8.2247,253977.0
2023-09-28 12:30:00,9.63,9.63,9.6,9.6,181755.0,8.2247,8.2247,8.1991,8.1991,181755.0
2023-09-28 13:00:00,9.6,9.61,9.57,9.58,416418.0,8.1991,8.2077,8.1735,8.182,416418.0
2023-09-28 13:30:00,9.58,9.6,9.55,9.57,288113.0,8.182,8.1991,8.1564,8.1735,288113.0
2023-09-28 14:00:00,9.57,9.58,9.56,9.57,138515.0,8.1735,8.182,8.165,8.1735,138515.0
2023-09-28 14:30:00,9.57,9.58,9.55,9.57,253939.0,8.1735,8.182,8.1564,8.1735,253939.0
2023-09-28 15:00:00,9.57,9.58,9.56,9.58,255055.0,8.1735,8.182,8.165,8.182,255055.0
2023-09-28 15:30:00,9.58,9.58,9.54,9.56,1096269.0,8.182,8.182,8.1479,8.165,1096269.0
2023-09-29 09:30:00,9.49,9.58,9.48,9.51,662097.0,8.1052,8.182,8.0966,8.1223,662097.0
2023-09-29 10:00:00,9.51,9.52,9.44,9.47,331204.0,8.1223,8.1308,8.0625,8.0881,331204.0
2023-09-29 10:30:00,9.47,9.5,9.47,9.47,262740.0,8.0881,8.1137,8.0881,8.0881,262740.0
2023-09-29 11:00:00,9.47,9.51,9.45,9.47,585821.0,8.0881,8.1223,8.071,8.0881,585821.0
2023-09-29 11:30:00,9.47,9.5,9.47,9.49,295786.0,8.0881,8.1137,8.0881,8.1052,295786.0
2023-09-29 12:00:00,9.49,9.51,9.48,9.51,152917.0,8.1052,8.1223,8.0966,8.1223,152917.0
2023-09-29 12:30:00,9.51,9.51,9.45,9.46,142596.0,8.1223,8.1223,8.071,8.0795,142596.0
2023-09-29 13:00:00,9.45,9.51,9.43,9.51,572641.0,8.071,8.1223,8.0539,8.1223,572641.0
2023-09-29 13:30:00,9.51,9.51,9.47,9.48,270128.0,8.1223,8.1223,8.0881,8.0966,270128.0
2023-09-29 14:00:00,9.47,9.48,9.46,9.47,167708.0,8.0881,8.0966,8.0795,8.0881,167708.0
2023-09-29 14:30:00,9.46,9.5,9.45,9.5,159816.0,8.0795,8.1137,8.071,8.1137,159816.0
2023-09-29 15:00:00,9.5,9.5,9.46,9.46,375419.0,8.1137,8.1137,8.0795,8.0795,375419.0
2023-09-29 15:30:00,9.46,9.51,9.45,9.48,1227016.0,8.0795,8.1223,8.071,8.0966,1227016.0
2023-10-02 09:30:00,9.53,9.55,9.46,9.48,859185.0,8.1393,8.1564,8.0795,8.0966,859185.0
2023-10-02 10:00:00,9.47,9.51,9.41,9.43,454634.0,8.0881,8.1223,8.0368,8.0539,454634.0
2023-10-02 10:30:00,9.43,9.44,9.36,9.38,431371.0,8.0539,8.0625,7.9941,8.0112,431371.0
2023-10-02 11:00:00,9.39,9.41,9.37,9.41,332784.0,8.0198,8.0368,8.0027,8.0368,332784.0
2023-10-02 11:30:00,9.41,9.44,9.38,9.39,294620.0,8.0368,8.0625,8.0112,8.0198,294620.0
2023-10-02 12:00:00,9.39,9.42,9.39,9.41,249507.0,8.0198,8.0454,8.0198,8.0368,249507.0
2023-10-02 12:30:00,9.41,9.42,9.4,9.41,154203.0,8.0368,8.0454,8.0283,8.0368,154203.0
2023-10-02 13:00:00,9.4,9.44,9.4,9.43,202098.0,8.0283,8.0625,8.0283,8.0539,202098.0
2023-10-02 13:30:00,9.42,9.43,9.4,9.42,175504.0,8.0454,8.0539,8.0283,8.0454,175504.0
2023-10-02 14:00:00,9.42,9.45,9.4,9.4,282508.0,8.0454,8.071,8.0283,8.0283,282508.0
2023-10-02 14:30:00,9.4,9.42,9.4,9.42,217471.0,8.0283,8.0454,8.0283,8.0454,217471.0
2023-10-02 15:00:00,9.41,9.43,9.41,9.42,274923.0,8.0368,8.0539,8.0368,8.0454,274923.0
2023-10-02 15:30:00,9.42,9.42,9.39,9.4,795309.0,8.0454,8.0454,8.0198,8.0283,795309.0
2023-10-03 09:30:00,9.33,9.34,9.27,9.29,649036.0,7.9685,7.9771,7.9173,7.9344,649036.0
2023-10-03 10:00:00,9.29,9.3,9.23,9.25,526328.0,7.9344,7.9429,7.8831,7.9002,526328.0
2023-10-03 10:30:00,9.24,9.3,9.23,9.29,534647.0,7.8917,7.9429,7.8831,7.9344,534647.0
2023-10-03 11:00:00,9.29,9.3,9.26,9.28,306898.0,7.9344,7.9429,7.9087,7.9258,306898.0
2023-10-03 11:30:00,9.28,9.29,9.25,9.25,193956.0,7.9258,7.9344,7.9002,7.9002,193956.0
2023-10-03 12:00:00,9.26,9.27,9.25,9.27,555603.0,7.9087,7.9173,7.9002,7.9173,555603.0
2023-10-03 12:30:00,9.27,9.28,9.25,9.27,264501.0,7.9173,7.9258,7.9002,7.9173,264501.0
2023-10-03 13:00:00,9.26,9.27,9.26,9.27,109933.0,7.9087,7.9173,7.9087,7.9173,109933.0
2023-10-03 13:30:00,9.27,9.27,9.25,9.26,123591.0,7.9173,7.9173,7.9002,7.9087,123591.0
2023-10-03 14:00:00,9.26,9.26,9.24,9.25,131687.0,7.9087,7.9087,7.8917,7.9002,131687.0
2023-10-03 14:30:00,9.25,9.27,9.24,9.26,321672.0,7.9002,7.9173,7.8917,7.9087,321672.0
2023-10-03 15:00:00,9.27,9.27,9.25,9.26,164773.0,7.9173,7.9173,7.9002,7.9087,164773.0
2023-10-03 15:30:00,9.26,9.26,9.24,9.24,698725.0,7.9087,7.9087,7.8917,7.8917,698725.0
2023-10-04 09:30:00,9.33,9.34,9.25,9.26,562913.0,7.9685,7.9771,7.9002,7.9087,562913.0
2023-10-04 10:00:00,9.26,9.27,9.18,9.19,281696.0,7.9087,7.9173,7.8404,7.8489,281696.0
2023-10-04 10:30:00,9.19,9.22,9.18,9.2,491109.0,7.8489,7.8746,7.8404,7.8575,491109.0
2023-10-04 11:00:00,9.2,9.25,9.19,9.24,368437.0,7.8575,7.9002,7.8489,7.8917,368437.0
2023-10-04 11:30:00,9.25,9.25,9.21,9.24,288502.0,7.9002,7.9002,7.866,7.8917,288502.0
2023-10-04 12:00:00,9.24,9.27,9.22,9.27,389648.0,7.8917,7.9173,7.8746,7.9173,389648.0
2023-10-04 12:30:00,9.27,9.28,9.23,9.24,165973.0,7.9173,7.9258,7.8831,7.8917,165973.0
2023-10-04 13:00:00,9.24,9.25,9.22,9.24,225229.0,7.8917,7.9002,7.8746,7.8917,225229.0
2023-10-04 13:30:00,9.24,9.25,9.22,9.25,174797.0,7.8917,7.9002,7.8746,7.9002,174797.0
2023-10-04 14:00:00,9.25,9.27,9.24,9.26,222175.0,7.9002,7.9173,7.8917,7.9087,222175.0
2023-10-04 14:30:00,9.26,9.27,9.25,9.27,137317.0,7.9087,7.9173,7.9002,7.9173,137317.0
2023-10-04 15:00:00,9.27,9.27,9.25,9.26,286092.0,7.9173,7.9173,7.9002,7.9087,286092.0
2023-10-04 15:30:00,9.26,9.28,9.25,9.27,803583.0,7.9087,7.9258,7.9002,7.9173,803583.0
2023-10-05 09:30:00,9.24,9.33,9.23,9.33,426433.0,7.8917,7.9685,7.8831,7.9685,426433.0
2023-10-05 10:00:00,9.34,9.34,9.3,9.32,536313.0,7.9771,7.9771,7.9429,7.96,536313.0
2023-10-05 10:30:00,9.32,9.34,9.29,9.33,371460.0,7.96,7.9771,7.9344,7.9685,371460.0
2023-10-05 11:00:00,9.32,9.36,9.3,9.34,340097.0,7.96,7.9941,7.9429,7.9771,340097.0
2023-10-05 11:30:00,9.34,9.36,9.33,9.34,287503.0,7.9771,7.9941,7.9685,7.9771,287503.0
2023-10-05 12:00:00,9.34,9.37,9.33,9.37,214785.0,7.9771,8.0027,7.9685,8.0027,214785.0
2023-10-05 12:30:00,9.37,9.37,9.35,9.36,219020.0,8.0027,8.0027,7.9856,7.9941,219020.0
2023-10-05 13:00:00,9.36,9.37,9.35,9.36,141151.0,7.9941,8.0027,7.9856,7.9941,141151.0
2023-10-05 13:30:00,9.36,9.4,9.35,9.4,193105.0,7.9941,8.0283,7.9856,8.0283,193105.0
2023-10-05 14:00:00,9.39,9.42,9.39,9.41,302684.0,8.0198,8.0454,8.0198,8.0368,302684.0
2023-10-05 14:30:00,9.41,9.42,9.4,9.41,217498.0,8.0368,8.0454,8.0283,8.0368,217498.0
2023-10-05 15:00:00,9.42,9.43,9.41,9.43,196567.0,8.0454,8.0539,8.0368,8.0539,196567.0
2023-10-05 15:30:00,9.43,9.44,9.42,9.43,763602.0,8.0539,8.0625,8.0454,8.0539,763602.0
2023-10-06 09:30:00,9.21,9.24,9.11,9.15,955717.0,7.866,7.8917,7.7806,7.8148,955717.0
2023-10-06 10:00:00,9.16,9.16,9.09,9.15,697744.0,7.8233,7.8233,7.7635,7.8148,697744.0
2023-10-06 10:30:00,9.16,9.21,9.15,9.19,423757.0,7.8233,7.866,7.8148,7.8489,423757.0
2023-10-06 11:00:00,9.19,9.27,9.18,9.27,344866.0,7.8489,7.9173,7.8404,7.9173,344866.0
2023-10-06 11:30:00,9.27,9.32,9.26,9.32,237151.0,7.9173,7.96,7.9087,7.96,237151.0
2023-10-06 12:00:00,9.32,9.32,9.28,9.29,249783.0,7.96,7.96,7.9258,7.9344,249783.0
2023-10-06 12:30:00,9.29,9.3,9.28,9.29,179499.0,7.9344,7.9429,7.9258,7.9344,179499.0
2023-10-06 13:00:00,9.29,9.3,9.28,9.29,149932.0,7.9344,7.9429,7.9258,7.9344,149932.0
2023-10-06 13:30:00,9.29,9.32,9.29,9.32,168613.0,7.9344,7.96,7.9344,7.96,168613.0
2023-10-06 14:00:00,9.32,9.33,9.31,9.32,104075.0,7.96,7.9685,7.9514,7.96,104075.0
2023-10-06 14:30:00,9.33,9.34,9.32,9.32,161671.0,7.9685,7.9771,7.96,7.96,161671.0
2023-10-06 15:00:00,9.33,9.33,9.31,9.33,249953.0,7.9685,7.9685,7.9514,7.9685,249953.0
2023-10-06 15:30:00,9.32,9.33,9.3,9.32,689845.0,7.96,7.9685,7.9429,7.96,689845.0
2023-10-09 09:30:00,9.3,9.43,9.3,9.41,632215.0,7.9429,8.0539,7.9429,8.0368,632215.0
2023-10-09 10:00:00,9.41,9.41,9.34,9.35,524143.0,8.0368,8.0368,7.9771,7.9856,524143.0
2023-10-09 10:30:00,9.35,9.4,9.34,9.38,404835.0,7.9856,8.0283,7.9771,8.0112,404835.0
2023-10-09 11:00:00,9.38,9.42,9.37,9.41,492685.0,8.0112,8.0454,8.0027,8.0368,492685.0
2023-10-09 11:30:00,9.41,9.42,9.4,9.42,133000.0,8.0368,8.0454,8.0283,8.0454,133000.0
2023-10-09 12:00:00,9.42,9.43,9.39,9.39,187006.0,8.0454,8.0539,8.0198,8.0198,187006.0
2023-10-09 12:30:00,9.39,9.4,9.38,9.38,110280.0,8.0198,8.0283,8.0112,8.0112,110280.0
2023-10-09 13:00:00,9.38,9.41,9.38,9.38,263085.0,8.0112,8.0368,8.0112,8.0112,263085.0
2023-10-09 13:30:00,9.39,9.43,9.38,9.43,148741.0,8.0198,8.0539,8.0112,8.0539,148741.0
2023-10-09 14:00:00,9.43,9.45,9.42,9.45,134506.0,8.0539,8.071,8.0454,8.071,134506.0
2023-10-09 14:30:00,9.45,9.46,9.43,9.45,230542.0,8.071,8.0795,8.0539,8.071,230542.0
2023-10-09 15:00:00,9.46,9.47,9.45,9.46,300006.0,8.0795,8.0881,8.071,8.0795,300006.0
2023-10-09 15:30:00,9.46,9.48,9.46,9.48,577855.0,8.0795,8.0966,8.0795,8.0966,577855.0
2023-10-10 09:30:00,9.6,9.63,9.57,9.58,673204.0,8.1991,8.2247,8.1735,8.182,673204.0
2023-10-10 10:00:00,9.58,9.61,9.57,9.6,274329.0,8.182,8.2077,8.1735,8.1991,274329.0
2023-10-10 10:30:00,9.6,9.61,9.57,9.59,511101.0,8.1991,8.2077,8.1735,8.1906,511101.0
2023-10-10 11:00:00,9.59,9.61,9.57,9.58,440376.0,8.1906,8.2077,8.1735,8.182,440376.0
2023-10-10 11:30:00,9.59,9.63,9.58,9.63,297352.0,8.1906,8.2247,8.182,8.2247,297352.0
2023-10-10 12:00:00,9.62,9.64,9.62,9.63,138046.0,8.2162,8.2333,8.2162,8.2247,138046.0
2023-10-10 12:30:00,9.63,9.64,9.62,9.63,281498.0,8.2247,8.2333,8.2162,8.2247,281498.0
2023-10-10 13:00:00,9.63,9.64,9.6,9.63,302176.0,8.2247,8.2333,8.1991,8.2247,302176.0
2023-10-10 13:30:00,9.63,9.63,9.61,9.62,112883.0,8.2247,8.2247,8.2077,8.2162,112883.0
2023-10-10 14:00:00,9.62,9.64,9.62,9.63,91653.0,8.2162,8.2333,8.2162,8.2247,91653.0
2023-10-10 14:30:00,9.63,9.65,9.62,9.63,290586.0,8.2247,8.2418,8.2162,8.2247,290586.0
2023-10-10 15:00:00,9.63,9.65,9.62,9.63,310111.0,8.2247,8.2418,8.2162,8.2247,310111.0
2023-10-10 15:30:00,9.64,9.64,9.63,9.64,589373.0,8.2333,8.2333,8.2247,8.2333,589373.0
2023-10-11 09:30:00,9.66,9.72,9.66,9.71,567451.0,8.2504,8.3016,8.2504,8.2931,567451.0
2023-10-11 10:00:00,9.71,9.72,9.66,9.68,380193.0,8.2931,8.3016,8.2504,8.2674,380193.0
2023-10-11 10:30:00,9.68,9.69,9.65,9.67,316993.0,8.2674,8.276,8.2418,8.2589,316993.0
2023-10-11 11:00:00,9.67,9.69,9.63,9.64,328551.0,8.2589,8.276,8.2247,8.2333,328551.0
2023-10-11 11:30:00,9.65,9.65,9.63,9.63,159933.0,8.2418,8.2418,8.2247,8.2247,159933.0
2023-10-11 12:00:00,9.63,9.65,9.63,9.63,178931.0,8.2247,8.2418,8.2247,8.2247,178931.0
2023-10-11 12:30:00,9.63,9.65,9.63,9.63,172362.0,8.2247,8.2418,8.2247,8.2247,172362.0
2023-10-11 13:00:00,9.64,9.65,9.63,9.64,100447.0,8.2333,8.2418,8.2247,8.2333,100447.0
2023-10-11 13:30:00,9.63,9.64,9.61,9.63,268770.0,8.2247,8.2333,8.2077,8.2247,268770.0
2023-10-11 14:00:00,9.62,9.65,9.62,9.64,123834.0,8.2162,8.2418,8.2162,8.2333,123834.0
2023-10-11 14:30:00,9.64,9.66,9.64,9.66,106165.0,8.2333,8.2504,8.2333,8.2504,106165.0
2023-10-11 15:00:00,9.66,9.67,9.65,9.66,184901.0,8.2504,8.2589,8.2418,8.2504,184901.0
2023-10-11 15:30:00,9.66,9.68,9.65,9.68,419470.0,8.2504,8.2674,8.2418,8.2674,419470.0
2023-10-12 09:30:00,9.64,9.65,9.59,9.62,596917.0,8.2333,8.2418,8.1906,8.2162,596917.0
2023-10-12 10:00:00,9.62,9.64,9.56,9.58,503894.0,8.2162,8.2333,8.165,8.182,503894.0
2023-10-12 10:30:00,9.58,9.6,9.55,9.55,467078.0,8.182,8.1991,8.1564,8.1564,467078.0
2023-10-12 11:00:00,9.55,9.58,9.55,9.56,567543.0,8.1564,8.182,8.1564,8.165,567543.0
2023-10-12 11:30:00,9.57,9.58,9.54,9.57,196555.0,8.1735,8.182,8.1479,8.1735,196555.0
2023-10-12 12:00:00,9.57,9.6,9.56,9.6,142443.0,8.1735,8.1991,8.165,8.1991,142443.0
2023-10-12 12:30:00,9.6,9.6,9.58,9.59,294747.0,8.1991,8.1991,8.182,8.1906,294747.0
2023-10-12 13:00:00,9.59,9.59,9.54,9.54,309045.0,8.1906,8.1906,8.1479,8.1479,309045.0
2023-10-12 13:30:00,9.54,9.56,9.53,9.55,235073.0,8.1479,8.165,8.1393,8.1564,235073.0
2023-10-12 14:00:00,9.55,9.56,9.53,9.55,246731.0,8.1564,8.165,8.1393,8.1564,246731.0
2023-10-12 14:30:00,9.56,9.57,9.55,9.56,217783.0,8.165,8.1735,8.1564,8.165,217783.0
2023-10-12 15:00:00,9.57,9.58,9.56,9.58,159509.0,8.1735,8.182,8.165,8.182,159509.0
2023-10-12 15:30:00,9.57,9.59,9.57,9.57,670188.0,8.1735,8.1906,8.1735,8.1735,670188.0
2023-10-13 09:30:00,9.53,9.59,9.52,9.58,476771.0,8.1393,8.1906,8.1308,8.182,476771.0
2023-10-13 10:00:00,9.58,9.58,9.5,9.53,263844.0,8.182,8.182,8.1137,8.1393,263844.0
2023-10-13 10:30:00,9.53,9.55,9.49,9.51,380269.0,8.1393,8.1564,8.1052,8.1223,380269.0
2023-10-13 11:00:00,9.5,9.51,9.47,9.49,342039.0,8.1137,8.1223,8.0881,8.1052,342039.0
2023-10-13 11:30:00,9.49,9.5,9.47,9.47,129748.0,8.1052,8.1137,8.0881,8.0881,129748.0
2023-10-13 12:00:00,9.48,9.49,9.47,9.49,199095.0,8.0966,8.1052,8.0881,8.1052,199095.0
2023-10-13 12:30:00,9.49,9.49,9.45,9.46,166724.0,8.1052,8.1052,8.071,8.0795,166724.0
2023-10-13 13:00:00,9.46,9.47,9.44,9.44,155432.0,8.0795,8.0881,8.0625,8.0625,155432.0
2023-10-13 13:30:00,9.44,9.47,9.43,9.46,147042.0,8.0625,8.0881,8.0539,8.0795,147042.0
2023-10-13 14:00:00,9.46,9.47,9.45,9.46,168059.0,8.0795,8.0881,8.071,8.0795,168059.0
2023-10-13 14:30:00,9.46,9.47,9.43,9.45,201956.0,8.0795,8.0881,8.0539,8.071,201956.0
2023-10-13 15:00:00,9.45,9.46,9.44,9.46,126901.0,8.071,8.0795,8.0625,8.0795,126901.0
2023-10-13 15:30:00,9.46,9.46,9.43,9.45,656292.0,8.0795,8.0795,8.0539,8.071,656292.0
2023-10-16 09:30:00,9.6,9.6,9.5,9.51,531296.0,8.1991,8.1991,8.1137,8.1223,531296.0
2023-10-16 10:00:00,9.51,9.52,9.45,9.51,435860.0,8.1223,8.1308,8.071,8.1223,435860.0
2023-10-16 10:30:00,9.51,9.56,9.51,9.55,263816.0,8.1223,8.165,8.1223,8.1564,263816.0
2023-10-16 11:00:00,9.56,9.58,9.53,9.54,426758.0,8.165,8.182,8.1393,8.1479,426758.0
2023-10-16 11:30:00,9.55,9.56,9.54,9.54,133271.0,8.1564,8.165,8.1479,8.1479,133271.0
2023-10-16 12:00:00,9.54,9.58,9.54,9.57,136202.0,8.1479,8.182,8.1479,8.1735,136202.0
2023-10-16 12:30:00,9.57,9.59,9.56,9.59,246060.0,8.1735,8.1906,8.165,8.1906,246060.0
2023-10-16 13:00:00,9.59,9.61,9.57,9.6,248392.0,8.1906,8.2077,8.1735,8.1991,248392.0
2023-10-16 13:30:00,9.6,9.63,9.59,9.63,126246.0,8.1991,8.2247,8.1906,8.2247,126246.0
2023-10-16 14:00:00,9.63,9.63,9.61,9.61,108106.0,8.2247,8.2247,8.2077,8.2077,108106.0
2023-10-16 14:30:00,9.61,9.61,9.59,9.6,146555.0,8.2077,8.2077,8.1906,8.1991,146555.0
2023-10-16 15:00:00,9.61,9.62,9.6,9.62,90399.0,8.2077,8.2162,8.1991,8.2162,90399.0
2023-10-16 15:30:00,9.62,9.63,9.6,9.62,434453.0,8.2162,8.2247,8.1991,8.2162,434453.0
2023-10-17 09:30:00,9.55,9.6,9.51,9.53,462068.0,8.1564,8.1991,8.1223,8.1393,462068.0
2023-10-17 10:00:00,9.52,9.54,9.5,9.53,271239.0,8.1308,8.1479,8.1137,8.1393,271239.0
2023-10-17 10:30:00,9.53,9.55,9.51,9.55,117808.0,8.1393,8.1564,8.1223,8.1564,117808.0
2023-10-17 11:00:00,9.55,9.57,9.54,9.54,260339.0,8.1564,8.1735,8.1479,8.1479,260339.0
2023-10-17 11:30:00,9.54,9.58,9.54,9.57,182981.0,8.1479,8.182,8.1479,8.1735,182981.0
2023-10-17 12:00:00,9.56,9.6,9.56,9.6,115104.0,8.165,8.1991,8.165,8.1991,115104.0
2023-10-17 12:30:00,9.6,9.6,9.54,9.55,215380.0,8.1991,8.1991,8.1479,8.1564,215380.0
2023-10-17 13:00:00,9.55,9.56,9.55,9.55,50792.0,8.1564,8.165,8.1564,8.1564,50792.0
2023-10-17 13:30:00,9.55,9.56,9.51,9.52,314336.0,8.1564,8.165,8.1223,8.1308,314336.0
2023-10-17 14:00:00,9.52,9.53,9.51,9.52,169070.0,8.1308,8.1393,8.1223,8.1308,169070.0
2023-10-17 14:30:00,9.52,9.53,9.5,9.52,218969.0,8.1308,8.1393,8.1137,8.1308,218969.0
2023-10-17 15:00:00,9.51,9.54,9.51,9.54,101525.0,8.1223,8.1479,8.1223,8.1479,101525.0
2023-10-17 15:30:00,9.54,9.54,9.52,9.53,588066.0,8.1479,8.1479,8.1308,8.1393,588066.0
2023-10-18 09:30:00,9.6,9.62,9.52,9.53,640589.0,8.1991,8.2162,8.1308,8.1393,640589.0
2023-10-18 10:00:00,9.53,9.62,9.52,9.59,568099.0,8.1393,8.2162,8.1308,8.1906,568099.0
2023-10-18 10:30:00,9.58,9.59,9.53,9.54,485999.0,8.182,8.1906,8.1393,8.1479,485999.0
2023-10-18 11:00:00,9.54,9.56,9.52,9.54,361226.0,8.1479,8.165,8.1308,8.1479,361226.0
2023-10-18 11:30:00,9.54,9.54,9.51,9.51,159727.0,8.1479,8.1479,8.1223,8.1223,159727.0
2023-10-18 12:00:00,9.52,9.52,9.49,9.51,224345.0,8.1308,8.1308,8.1052,8.1223,224345.0
2023-10-18 12:30:00,9.51,9.51,9.49,9.5,85883.0,8.1223,8.1223,8.1052,8.1137,85883.0
2023-10-18 13:00:00,9.5,9.54,9.49,9.53,348701.0,8.1137,8.1479,8.1052,8.1393,348701.0
2023-10-18 13:30:00,9.53,9.54,9.5,9.54,192542.0,8.1393,8.1479,8.1137,8.1479,192542.0
2023-10-18 14:00:00,9.53,9.54,9.51,9.52,124268.0,8.1393,8.1479,8.1223,8.1308,124268.0
2023-10-18 14:30:00,9.52,9.52,9.49,9.5,148430.0,8.1308,8.1308,8.1052,8.1137,148430.0
2023-10-18 15:00:00,9.5,9.51,9.49,9.49,177391.0,8.1137,8.1223,8.1052,8.1052,177391.0
2023-10-18 15:30:00,9.5,9.5,9.48,9.49,552585.0,8.1137,8.1137,8.0966,8.1052,552585.0
2023-10-19 09:30:00,9.44,9.45,9.37,9.41,518170.0,8.0625,8.071,8.0027,8.0368,518170.0
2023-10-19 10:00:00,9.42,9.42,9.37,9.38,591773.0,8.0454,8.0454,8.0027,8.0112,591773.0
2023-10-19 10:30:00,9.38,9.42,9.37,9.39,367273.0,8.0112,8.0454,8.0027,8.0198,367273.0
2023-10-19 11:00:00,9.39,9.42,9.39,9.41,316376.0,8.0198,8.0454,8.0198,8.0368,316376.0
2023-10-19 11:30:00,9.41,9.41,9.38,9.38,222223.0,8.0368,8.0368,8.0112,8.0112,222223.0
2023-10-19 12:00:00,9.38,9.44,9.36,9.39,472747.0,8.0112,8.0625,7.9941,8.0198,472747.0
2023-10-19 12:30:00,9.39,9.42,9.35,9.41,293665.0,8.0198,8.0454,7.9856,8.0368,293665.0
2023-10-19 13:00:00,9.41,9.44,9.41,9.43,221418.0,8.0368,8.0625,8.0368,8.0539,221418.0
2023-10-19 13:30:00,9.43,9.44,9.39,9.42,177197.0,8.0539,8.0625,8.0198,8.0454,177197.0
2023-10-19 14:00:00,9.42,9.42,9.39,9.39,131699.0,8.0454,8.0454,8.0198,8.0198,131699.0
2023-10-19 14:30:00,9.39,9.4,9.34,9.34,464957.0,8.0198,8.0283,7.9771,7.9771,464957.0
2023-10-19 15:00:00,9.35,9.35,9.32,9.34,365111.0,7.9856,7.9856,7.96,7.9771,365111.0
2023-10-19 15:30:00,9.34,9.34,9.31,9.34,655918.0,7.9771,7.9771,7.9514,7.9771,655918.0
2023-10-20 09:30:00,9.33,9.36,9.29,9.34,560968.0,7.9685,7.9941,7.9344,7.9771,560968.0
2023-10-20 10:00:00,9.33,9.36,9.3,9.3,276432.0,7.9685,7.9941,7.9429,7.9429,276432.0
2023-10-20 10:30:00,9.3,9.34,9.29,9.32,411220.0,7.9429,7.9771,7.9344,7.96,411220.0
2023-10-20 11:00:00,9.31,9.32,9.28,9.29,353012.0,7.9514,7.96,7.9258,7.9344,353012.0
2023-10-20 11:30:00,9.29,9.31,9.28,9.31,73039.0,7.9344,7.9514,7.9258,7.9514,73039.0
2023-10-20 12:00:00,9.31,9.31,9.27,9.28,246899.0,7.9514,7.9514,7.9173,7.9258,246899.0
2023-10-20 12:30:00,9.28,9.3,9.27,9.29,224879.0,7.9258,7.9429,7.9173,7.9344,224879.0
2023-10-20 13:00:00,9.29,9.31,9.27,9.3,226628.0,7.9344,7.9514,7.9173,7.9429,226628.0
2023-10-20 13:30:00,9.29,9.31,9.28,9.29,183270.0,7.9344,7.9514,7.9258,7.9344,183270.0
2023-10-20 14:00:00,9.29,9.3,9.28,9.29,176142.0,7.9344,7.9429,7.9258,7.9344,176142.0
2023-10-20 14:30:00,9.29,9.3,9.28,9.29,154891.0,7.9344,7.9429,7.9258,7.9344,154891.0
2023-10-20 15:00:00,9.29,9.3,9.27,9.28,150906.0,7.9344,7.9429,7.9173,7.9258,150906.0
2023-10-20 15:30:00,9.28,9.29,9.25,9.25,549932.0,7.9258,7.9344,7.9002,7.9002,549932.0
2023-10-23 09:30:00,9.21,9.21,9.15,9.19,365012.0,7.866,7.866,7.8148,7.8489,365012.0
2023-10-23 10:00:00,9.19,9.26,9.18,9.24,344779.0,7.8489,7.9087,7.8404,7.8917,344779.0
2023-10-23 10:30:00,9.23,9.24,9.21,9.22,264458.0,7.8831,7.8917,7.866,7.8746,264458.0
2023-10-23 11:00:00,9.22,9.26,9.21,9.24,177124.0,7.8746,7.9087,7.866,7.8917,177124.0
2023-10-23 11:30:00,9.24,9.24,9.19,9.21,439726.0,7.8917,7.8917,7.8489,7.866,439726.0
2023-10-23 12:00:00,9.21,9.21,9.16,9.18,253263.0,7.866,7.866,7.8233,7.8404,253263.0
2023-10-23 12:30:00,9.18,9.2,9.16,9.2,317073.0,7.8404,7.8575,7.8233,7.8575,317073.0
2023-10-23 13:00:00,9.2,9.2,9.18,9.19,154205.0,7.8575,7.8575,7.8404,7.8489,154205.0
2023-10-23 13:30:00,9.19,9.21,9.18,9.19,257699.0,7.8489,7.866,7.8404,7.8489,257699.0
2023-10-23 14:00:00,9.19,9.2,9.17,9.18,239743.0,7.8489,7.8575,7.8319,7.8404,239743.0
2023-10-23 14:30:00,9.19,9.19,9.17,9.18,229911.0,7.8489,7.8489,7.8319,7.8404,229911.0
2023-10-23 15:00:00,9.18,9.19,9.15,9.15,316258.0,7.8404,7.8489,7.8148,7.8148,316258.0
2023-10-23 15:30:00,9.15,9.16,9.13,9.15,813240.0,7.8148,7.8233,7.7977,7.8148,813240.0
2023-10-24 09:30:00,9.25,9.29,9.24,9.29,645322.0,7.9002,7.9344,7.8917,7.9344,645322.0
2023-10-24 10:00:00,9.28,9.3,9.24,9.28,316880.0,7.9258,7.9429,7.8917,7.9258,316880.0
2023-10-24 10:30:00,9.28,9.3,9.26,9.29,353061.0,7.9258,7.9429,7.9087,7.9344,353061.0
2023-10-24 11:00:00,9.3,9.3,9.22,9.24,879362.0,7.9429,7.9429,7.8746,7.8917,879362.0
2023-10-24 11:30:00,9.24,9.28,9.23,9.27,288085.0,7.8917,7.9258,7.8831,7.9173,288085.0
2023-10-24 12:00:00,9.27,9.28,9.24,9.25,191273.0,7.9173,7.9258,7.8917,7.9002,191273.0
2023-10-24 12:30:00,9.25,9.25,9.23,9.25,115626.0,7.9002,7.9002,7.8831,7.9002,115626.0
2023-10-24 13:00:00,9.25,9.26,9.24,9.25,115431.0,7.9002,7.9087,7.8917,7.9002,115431.0
2023-10-24 13:30:00,9.25,9.25,9.23,9.23,165887.0,7.9002,7.9002,7.8831,7.8831,165887.0
2023-10-24 14:00:00,9.24,9.27,9.23,9.27,187219.0,7.8917,7.9173,7.8831,7.9173,187219.0
2023-10-24 14:30:00,9.27,9.28,9.26,9.27,166335.0,7.9173,7.9258,7.9087,7.9173,166335.0
2023-10-24 15:00:00,9.27,9.28,9.27,9.28,146905.0,7.9173,7.9258,7.9173,7.9258,146905.0
2023-10-24 15:30:00,9.28,9.28,9.23,9.25,1040134.0,7.9258,7.9258,7.8831,7.9002,1040134.0
2023-10-25 09:30:00,9.12,9.14,9.07,9.08,738950.0,7.7892,7.8062,7.7465,7.755,738950.0
2023-10-25 10:00:00,9.08,9.08,9.02,9.03,536686.0,7.755,7.755,7.7038,7.7123,536686.0
2023-10-25 10:30:00,9.02,9.06,9.02,9.05,732052.0,7.7038,7.7379,7.7038,7.7294,732052.0
2023-10-25 11:00:00,9.05,9.07,9.03,9.06,932939.0,7.7294,7.7465,7.7123,7.7379,932939.0
2023-10-25 11:30:00,9.05,9.08,9.03,9.07,368524.0,7.7294,7.755,7.7123,7.7465,368524.0
2023-10-25 12:00:00,9.06,9.07,9.04,9.05,419018.0,7.7379,7.7465,7.7208,7.7294,419018.0
2023-10-25 12:30:00,9.05,9.06,9.03,9.04,125398.0,7.7294,7.7379,7.7123,7.7208,125398.0
2023-10-25 13:00:00,9.04,9.05,9.03,9.04,151868.0,7.7208,7.7294,7.7123,7.7208,151868.0
2023-10-25 13:30:00,9.05,9.05,9.03,9.04,203700.0,7.7294,7.7294,7.7123,7.7208,203700.0
2023-10-25 14:00:00,9.05,9.05,9.04,9.04,113842.0,7.7294,7.7294,7.7208,7.7208,113842.0
2023-10-25 14:30:00,9.04,9.05,9.04,9.04,179910.0,7.7208,7.7294,7.7208,7.7208,179910.0
2023-10-25 15:00:00,9.04,9.05,9.04,9.05,82144.0,7.7208,7.7294,7.7208,7.7294,82144.0
2023-10-25 15:30:00,9.04,9.06,9.04,9.04,708012.0,7.7208,7.7379,7.7208,7.7208,708012.0
2023-10-26 09:30:00,9.16,9.17,9.11,9.13,953317.0,7.8233,7.8319,7.7806,7.7977,953317.0
2023-10-26 10:00:00,9.13,9.14,9.1,9.11,336464.0,7.7977,7.8062,7.7721,7.7806,336464.0
2023-10-26 10:30:00,9.11,9.15,9.09,9.14,380922.0,7.7806,7.8148,7.7635,7.8062,380922.0
2023-10-26 11:00:00,9.14,9.15,9.11,9.11,317573.0,7.8062,7.8148,7.7806,7.7806,317573.0
2023-10-26 11:30:00,9.11,9.14,9.1,9.13,280621.0,7.7806,7.8062,7.7721,7.7977,280621.0
2023-10-26 12:00:00,9.14,9.14,9.1,9.11,256542.0,7.8062,7.8062,7.7721,7.7806,256542.0
2023-10-26 12:30:00,9.11,9.12,9.1,9.1,187353.0,7.7806,7.7892,7.7721,7.7721,187353.0
2023-10-26 13:00:00,9.1,9.14,9.1,9.13,541385.0,7.7721,7.8062,7.7721,7.7977,541385.0
2023-10-26 13:30:00,9.12,9.15,9.11,9.15,274708.0,7.7892,7.8148,7.7806,7.8148,274708.0
2023-10-26 14:00:00,9.15,9.16,9.13,9.15,221935.0,7.8148,7.8233,7.7977,7.8148,221935.0
2023-10-26 14:30:00,9.15,9.18,9.14,9.17,509427.0,7.8148,7.8404,7.8062,7.8319,509427.0
2023-10-26 15:00:00,9.18,9.18,9.16,9.17,431824.0,7.8404,7.8404,7.8233,7.8319,431824.0
2023-10-26 15:30:00,9.17,9.19,9.16,9.18,1132619.0,7.8319,7.8489,7.8233,7.8404,1132619.0
2023-10-27 09:30:00,9.35,9.36,9.28,9.29,424765.0,7.9856,7.9941,7.9258,7.9344,424765.0
2023-10-27 10:00:00,9.29,9.32,9.26,9.28,404496.0,7.9344,7.96,7.9087,7.9258,404496.0
2023-10-27 10:30:00,9.29,9.29,9.26,9.28,383994.0,7.9344,7.9344,7.9087,7.9258,383994.0
2023-10-27 11:00:00,9.28,9.31,9.27,9.29,413644.0,7.9258,7.9514,7.9173,7.9344,413644.0
2023-10-27 11:30:00,9.29,9.31,9.28,9.29,167206.0,7.9344,7.9514,7.9258,7.9344,167206.0
2023-10-27 12:00:00,9.3,9.3,9.27,9.28,106747.0,7.9429,7.9429,7.9173,7.9258,106747.0
2023-10-27 12:30:00,9.28,9.28,9.25,9.26,132234.0,7.9258,7.9258,7.9002,7.9087,132234.0
2023-10-27 13:00:00,9.26,9.26,9.22,9.22,244632.0,7.9087,7.9087,7.8746,7.8746,244632.0
2023-10-27 13:30:00,9.22,9.24,9.22,9.22,231542.0,7.8746,7.8917,7.8746,7.8746,231542.0
2023-10-27 14:00:00,9.22,9.23,9.2,9.21,108947.0,7.8746,7.8831,7.8575,7.866,108947.0
2023-10-27 14:30:00,9.21,9.22,9.19,9.2,259753.0,7.866,7.8746,7.8489,7.8575,259753.0
2023-10-27 15:00:00,9.2,9.21,9.19,9.21,148429.0,7.8575,7.866,7.8489,7.866,148429.0
2023-10-27 15:30:00,9.21,9.22,9.19,9.21,714159.0,7.866,7.8746,7.8489,7.866,714159.0
2023-10-30 09:30:00,9.35,9.42,9.35,9.39,445678.0,7.9856,8.0454,7.9856,8.0198,445678.0
2023-10-30 10:00:00,9.38,9.4,9.35,9.37,240333.0,8.0112,8.0283,7.9856,8.0027,240333.0
2023-10-30 10:30:00,9.37,9.37,9.33,9.36,347530.0,8.0027,8.0027,7.9685,7.9941,347530.0
2023-10-30 11:00:00,9.36,9.38,9.35,9.37,129428.0,7.9941,8.0112,7.9856,8.0027,129428.0
2023-10-30 11:30:00,9.37,9.38,9.35,9.37,208300.0,8.0027,8.0112,7.9856,8.0027,208300.0
2023-10-30 12:00:00,9.37,9.38,9.34,9.35,359055.0,8.0027,8.0112,7.9771,7.9856,359055.0
2023-10-30 12:30:00,9.35,9.37,9.33,9.34,222359.0,7.9856,8.0027,7.9685,7.9771,222359.0
2023-10-30 13:00:00,9.34,9.35,9.32,9.34,234716.0,7.9771,7.9856,7.96,7.9771,234716.0
2023-10-30 13:30:00,9.35,9.37,9.33,9.35,185269.0,7.9856,8.0027,7.9685,7.9856,185269.0
2023-10-30 14:00:00,9.36,9.36,9.34,9.35,101269.0,7.9941,7.9941,7.9771,7.9856,101269.0
2023-10-30 14:30:00,9.35,9.35,9.34,9.35,226499.0,7.9856,7.9856,7.9771,7.9856,226499.0
2023-10-30 15:00:00,9.35,9.38,9.34,9.37,389924.0,7.9856,8.0112,7.9771,8.0027,389924.0
2023-10-30 15:30:00,9.37,9.38,9.37,9.37,272250.0,8.0027,8.0112,8.0027,8.0027,272250.0
2023-10-31 09:30:00,9.25,9.31,9.25,9.27,587867.0,7.9002,7.9514,7.9002,7.9173,587867.0
2023-10-31 10:00:00,9.26,9.28,9.23,9.25,301862.0,7.9087,7.9258,7.8831,7.9002,301862.0
2023-10-31 10:30:00,9.25,9.27,9.23,9.27,264925.0,7.9002,7.9173,7.8831,7.9173,264925.0
2023-10-31 11:00:00,9.27,9.28,9.26,9.27,105853.0,7.9173,7.9258,7.9087,7.9173,105853.0
2023-10-31 11:30:00,9.26,9.27,9.24,9.25,191580.0,7.9087,7.9173,7.8917,7.9002,191580.0
2023-10-31 12:00:00,9.25,9.26,9.21,9.22,334302.0,7.9002,7.9087,7.866,7.8746,334302.0
2023-10-31 12:30:00,9.22,9.24,9.22,9.24,184304.0,7.8746,7.8917,7.8746,7.8917,184304.0
2023-10-31 13:00:00,9.24,9.25,9.23,9.24,102614.0,7.8917,7.9002,7.8831,7.8917,102614.0
2023-10-31 13:30:00,9.24,9.25,9.23,9.24,84054.0,7.8917,7.9002,7.8831,7.8917,84054.0
2023-10-31 14:00:00,9.25,9.25,9.23,9.24,87649.0,7.9002,7.9002,7.8831,7.8917,87649.0
2023-10-31 14:30:00,9.24,9.25,9.23,9.25,106762.0,7.8917,7.9002,7.8831,7.9002,106762.0
2023-10-31 15:00:00,9.25,9.26,9.24,9.24,137887.0,7.9002,7.9087,7.8917,7.8917,137887.0
2023-10-31 15:30:00,9.24,9.25,9.22,9.23,625607.0,7.8917,7.9002,7.8746,7.8831,625607.0
2023-11-01 09:30:00,9.24,9.25,9.2,9.22,466289.0,7.8917,7.9002,7.8575,7.8746,466289.0
2023-11-01 10:00:00,9.23,9.26,9.21,9.25,377906.0,7.8831,7.9087,7.866,7.9002,377906.0
2023-11-01 10:30:00,9.25,9.26,9.23,9.23,155539.0,7.9002,7.9087,7.8831,7.8831,155539.0
2023-11-01 11:00:00,9.24,9.24,9.18,9.19,252688.0,7.8917,7.8917,7.8404,7.8489,252688.0
2023-11-01 11:30:00,9.19,9.21,9.18,9.2,178914.0,7.8489,7.866,7.8404,7.8575,178914.0
2023-11-01 12:00:00,9.19,9.2,9.17,9.18,370387.0,7.8489,7.8575,7.8319,7.8404,370387.0
2023-11-01 12:30:00,9.18,9.18,9.15,9.17,186253.0,7.8404,7.8404,7.8148,7.8319,186253.0
2023-11-01 13:00:00,9.17,9.18,9.15,9.17,305975.0,7.8319,7.8404,7.8148,7.8319,305975.0
2023-11-01 13:30:00,9.17,9.18,9.16,9.17,159219.0,7.8319,7.8404,7.8233,7.8319,159219.0
2023-11-01 14:00:00,9.17,9.19,9.15,9.17,149137.0,7.8319,7.8489,7.8148,7.8319,149137.0
2023-11-01 14:30:00,9.18,9.19,9.15,9.19,286923.0,7.8404,7.8489,7.8148,7.8489,286923.0
2023-11-01 15:00:00,9.19,9.21,9.18,9.2,302711.0,7.8489,7.866,7.8404,7.8575,302711.0
2023-11-01 15:30:00,9.2,9.21,9.19,9.2,271064.0,7.8575,7.866,7.8489,7.8575,271064.0
2023-11-02 09:30:00,9.43,9.47,9.41,9.44,791648.0,8.0539,8.0881,8.0368,8.0625,791648.0
2023-11-02 10:00:00,9.44,9.45,9.41,9.43,295329.0,8.0625,8.071,8.0368,8.0539,295329.0
2023-11-02 10:30:00,9.43,9.45,9.41,9.45,234967.0,8.0539,8.071,8.0368,8.071,234967.0
2023-11-02 11:00:00,9.45,9.46,9.43,9.43,373111.0,8.071,8.0795,8.0539,8.0539,373111.0
2023-11-02 11:30:00,9.43,9.44,9.42,9.43,609156.0,8.0539,8.0625,8.0454,8.0539,609156.0
2023-11-02 12:00:00,9.43,9.45,9.42,9.44,534606.0,8.0539,8.071,8.0454,8.0625,534606.0
2023-11-02 12:30:00,9.44,9.46,9.43,9.46,152409.0,8.0625,8.0795,8.0539,8.0795,152409.0
2023-11-02 13:00:00,9.46,9.48,9.45,9.47,180064.0,8.0795,8.0966,8.071,8.0881,180064.0
2023-11-02 13:30:00,9.47,9.51,9.47,9.51,212375.0,8.0881,8.1223,8.0881,8.1223,212375.0
2023-11-02 14:00:00,9.51,9.51,9.5,9.51,110092.0,8.1223,8.1223,8.1137,8.1223,110092.0
2023-11-02 14:30:00,9.51,9.51,9.5,9.51,81945.0,8.1223,8.1223,8.1137,8.1223,81945.0
2023-11-02 15:00:00,9.51,9.52,9.5,9.52,191853.0,8.1223,8.1308,8.1137,8.1308,191853.0
2023-11-02 15:30:00,9.52,9.54,9.51,9.54,398436.0,8.1308,8.1479,8.1223,8.1479,398436.0
2023-11-03 09:30:00,9.64,9.76,9.64,9.74,1055701.0,8.2333,8.3358,8.2333,8.3187,1055701.0
2023-11-03 10:00:00,9.74,9.76,9.68,9.69,759362.0,8.3187,8.3358,8.2674,8.276,759362.0
2023-11-03 10:30:00,9.69,9.72,9.68,9.71,529717.0,8.276,8.3016,8.2674,8.2931,529717.0
2023-11-03 11:00:00,9.71,9.75,9.7,9.72,249400.0,8.2931,8.3272,8.2845,8.3016,249400.0
2023-11-03 11:30:00,9.72,9.75,9.72,9.74,274703.0,8.3016,8.3272,8.3016,8.3187,274703.0
2023-11-03 12:00:00,9.75,9.77,9.72,9.75,481721.0,8.3272,8.3443,8.3016,8.3272,481721.0
2023-11-03 12:30:00,9.76,9.79,9.75,9.79,280261.0,8.3358,8.3614,8.3272,8.3614,280261.0
2023-11-03 13:00:00,9.78,9.8,9.77,9.78,191013.0,8.3529,8.3699,8.3443,8.3529,191013.0
2023-11-03 13:30:00,9.78,9.79,9.77,9.79,113492.0,8.3529,8.3614,8.3443,8.3614,113492.0
2023-11-03 14:00:00,9.79,9.79,9.77,9.78,188642.0,8.3614,8.3614,8.3443,8.3529,188642.0
2023-11-03 14:30:00,9.78,9.79,9.77,9.78,66128.0,8.3529,8.3614,8.3443,8.3529,66128.0
2023-11-03 15:00:00,9.79,9.79,9.77,9.77,177483.0,8.3614,8.3614,8.3443,8.3443,177483.0
2023-11-03 15:30:00,9.77,9.78,9.75,9.76,497553.0,8.3443,8.3529,8.3272,8.3358,497553.0
2023-11-06 09:30:00,9.81,9.82,9.77,9.78,483392.0,8.3785,8.387,8.3443,8.3529,483392.0
2023-11-06 10:00:00,9.78,9.79,9.76,9.79,317154.0,8.3529,8.3614,8.3358,8.3614,317154.0
2023-11-06 10:30:00,9.79,9.82,9.78,9.81,411604.0,8.3614,8.387,8.3529,8.3785,411604.0
2023-11-06 11:00:00,9.8,9.83,9.8,9.81,128369.0,8.3699,8.3956,8.3699,8.3785,128369.0
2023-11-06 11:30:00,9.82,9.83,9.81,9.82,243396.0,8.387,8.3956,8.3785,8.387,243396.0
2023-11-06 12:00:00,9.82,9.82,9.81,9.82,52709.0,8.387,8.387,8.3785,8.387,52709.0
2023-11-06 12:30:00,9.82,9.82,9.81,9.82,42445.0,8.387,8.387,8.3785,8.387,42445.0
2023-11-06 13:00:00,9.81,9.82,9.79,9.81,372447.0,8.3785,8.387,8.3614,8.3785,372447.0
2023-11-06 13:30:00,9.81,9.82,9.81,9.82,141865.0,8.3785,8.387,8.3785,8.387,141865.0
2023-11-06 14:00:00,9.82,9.82,9.78,9.78,402450.0,8.387,8.387,8.3529,8.3529,402450.0
2023-11-06 14:30:00,9.79,9.8,9.78,9.79,105167.0,8.3614,8.3699,8.3529,8.3614,105167.0
2023-11-06 15:00:00,9.79,9.8,9.78,9.79,101492.0,8.3614,8.3699,8.3529,8.3614,101492.0
2023-11-06 15:30:00,9.79,9.79,9.76,9.77,577246.0,8.3614,8.3614,8.3358,8.3443,577246.0
2023-11-07 09:30:00,9.72,9.72,9.65,9.67,429049.0,8.3016,8.3016,8.2418,8.2589,429049.0
2023-11-07 10:00:00,9.67,9.68,9.63,9.64,381648.0,8.2589,8.2674,8.2247,8.2333,381648.0
2023-11-07 10:30:00,9.65,9.66,9.63,9.65,377463.0,8.2418,8.2504,8.2247,8.2418,377463.0
2023-11-07 11:00:00,9.64,9.66,9.63,9.66,328142.0,8.2333,8.2504,8.2247,8.2504,328142.0
2023-11-07 11:30:00,9.66,9.66,9.63,9.63,323307.0,8.2504,8.2504,8.2247,8.2247,323307.0
2023-11-07 12:00:00,9.63,9.64,9.62,9.63,44541.0,8.2247,8.2333,8.2162,8.2247,44541.0
2023-11-07 12:30:00,9.63,9.63,9.61,9.61,228883.0,8.2247,8.2247,8.2077,8.2077,228883.0
2023-11-07 13:00:00,9.61,9.62,9.61,9.62,85168.0,8.2077,8.2162,8.2077,8.2162,85168.0
2023-11-07 13:30:00,9.62,9.63,9.61,9.63,46650.0,8.2162,8.2247,8.2077,8.2247,46650.0
2023-11-07 14:00:00,9.63,9.63,9.62,9.62,72452.0,8.2247,8.2247,8.2162,8.2162,72452.0
2023-11-07 14:30:00,9.63,9.64,9.62,9.63,161123.0,8.2247,8.2333,8.2162,8.2247,161123.0
2023-11-07 15:00:00,9.63,9.64,9.62,9.64,101191.0,8.2247,8.2333,8.2162,8.2333,101191.0
2023-11-07 15:30:00,9.63,9.64,9.61,9.62,660137.0,8.2247,8.2333,8.2077,8.2162,660137.0
2023-11-08 09:30:00,9.49,9.53,9.46,9.52,415274.0,8.1052,8.1393,8.0795,8.1308,415274.0
2023-11-08 10:00:00,9.52,9.53,9.49,9.52,345624.0,8.1308,8.1393,8.1052,8.1308,345624.0
2023-11-08 10:30:00,9.52,9.52,9.49,9.51,648853.0,8.1308,8.1308,8.1052,8.1223,648853.0
2023-11-08 11:00:00,9.5,9.55,9.5,9.53,454689.0,8.1137,8.1564,8.1137,8.1393,454689.0
2023-11-08 11:30:00,9.53,9.53,9.51,9.52,282525.0,8.1393,8.1393,8.1223,8.1308,282525.0
2023-11-08 12:00:00,9.51,9.52,9.49,9.51,131547.0,8.1223,8.1308,8.1052,8.1223,131547.0
2023-11-08 12:30:00,9.5,9.51,9.5,9.51,117831.0,8.1137,8.1223,8.1137,8.1223,117831.0
2023-11-08 13:00:00,9.51,9.52,9.49,9.51,258822.0,8.1223,8.1308,8.1052,8.1223,258822.0
2023-11-08 13:30:00,9.51,9.51,9.5,9.51,48767.0,8.1223,8.1223,8.1137,8.1223,48767.0
2023-11-08 14:00:00,9.51,9.51,9.5,9.51,42833.0,8.1223,8.1223,8.1137,8.1223,42833.0
2023-11-08 14:30:00,9.51,9.51,9.47,9.47,351006.0,8.1223,8.1223,8.0881,8.0881,351006.0
2023-11-08 15:00:00,9.48,9.48,9.47,9.48,75663.0,8.0966,8.0966,8.0881,8.0966,75663.0
2023-11-08 15:30:00,9.47,9.5,9.47,9.5,583549.0,8.0881,8.1137,8.0881,8.1137,583549.0
2023-11-09 09:30:00,9.53,9.57,9.51,9.56,519694.0,8.1393,8.1735,8.1223,8.165,519694.0
2023-11-09 10:00:00,9.56,9.57,9.53,9.55,228485.0,8.165,8.1735,8.1393,8.1564,228485.0
2023-11-09 10:30:00,9.55,9.57,9.53,9.57,505689.0,8.1564,8.1735,8.1393,8.1735,505689.0
2023-11-09 11:00:00,9.57,9.58,9.56,9.58,192738.0,8.1735,8.182,8.165,8.182,192738.0
2023-11-09 11:30:00,9.58,9.6,9.57,9.59,194228.0,8.182,8.1991,8.1735,8.1906,194228.0
2023-11-09 12:00:00,9.59,9.59,9.57,9.58,160353.0,8.1906,8.1906,8.1735,8.182,160353.0
2023-11-09 12:30:00,9.57,9.59,9.56,9.58,230144.0,8.1735,8.1906,8.165,8.182,230144.0
2023-11-09 13:00:00,9.58,9.58,9.53,9.57,303489.0,8.182,8.182,8.1393,8.1735,303489.0
2023-11-09 13:30:00,9.57,9.57,9.53,9.54,164873.0,8.1735,8.1735,8.1393,8.1479,164873.0
2023-11-09 14:00:00,9.53,9.54,9.5,9.51,306131.0,8.1393,8.1479,8.1137,8.1223,306131.0
2023-11-09 14:30:00,9.52,9.52,9.5,9.51,136149.0,8.1308,8.1308,8.1137,8.1223,136149.0
2023-11-09 15:00:00,9.51,9.52,9.5,9.51,168002.0,8.1223,8.1308,8.1137,8.1223,168002.0
2023-11-09 15:30:00,9.52,9.52,9.5,9.5,436119.0,8.1308,8.1308,8.1137,8.1137,436119.0
2023-11-10 09:30:00,9.47,9.49,9.41,9.43,549221.0,8.0881,8.1052,8.0368,8.0539,549221.0
2023-11-10 10:00:00,9.42,9.43,9.35,9.36,525014.0,8.0454,8.0539,7.9856,7.9941,525014.0
2023-11-10 10:30:00,9.36,9.38,9.35,9.38,606028.0,7.9941,8.0112,7.9856,8.0112,606028.0
2023-11-10 11:00:00,9.38,9.41,9.37,9.39,238161.0,8.0112,8.0368,8.0027,8.0198,238161.0
2023-11-10 11:30:00,9.39,9.41,9.39,9.41,71537.0,8.0198,8.0368,8.0198,8.0368,71537.0
2023-11-10 12:00:00,9.41,9.43,9.4,9.42,122539.0,8.0368,8.0539,8.0283,8.0454,122539.0
2023-11-10 12:30:00,9.42,9.45,9.42,9.45,121131.0,8.0454,8.071,8.0454,8.071,121131.0
2023-11-10 13:00:00,9.44,9.46,9.43,9.46,159509.0,8.0625,8.0795,8.0539,8.0795,159509.0
2023-11-10 13:30:00,9.46,9.47,9.45,9.46,197951.0,8.0795,8.0881,8.071,8.0795,197951.0
2023-11-10 14:00:00,9.46,9.48,9.46,9.46,135558.0,8.0795,8.0966,8.0795,8.0795,135558.0
2023-11-10 14:30:00,9.46,9.47,9.46,9.46,55633.0,8.0795,8.0881,8.0795,8.0795,55633.0
2023-11-10 15:00:00,9.47,9.48,9.46,9.47,178252.0,8.0881,8.0966,8.0795,8.0881,178252.0
2023-11-10 15:30:00,9.47,9.49,9.47,9.47,428974.0,8.0881,8.1052,8.0881,8.0881,428974.0
2023-11-13 09:30:00,9.53,9.55,9.45,9.52,668150.0,8.1393,8.1564,8.071,8.1308,668150.0
2023-11-13 10:00:00,9.51,9.53,9.5,9.52,289762.0,8.1223,8.1393,8.1137,8.1308,289762.0
2023-11-13 10:30:00,9.52,9.56,9.51,9.55,514322.0,8.1308,8.165,8.1223,8.1564,514322.0
2023-11-13 11:00:00,9.55,9.58,9.55,9.56,545541.0,8.1564,8.182,8.1564,8.165,545541.0
2023-11-13 11:30:00,9.56,9.59,9.55,9.58,237270.0,8.165,8.1906,8.1564,8.182,237270.0
2023-11-13 12:00:00,9.58,9.58,9.55,9.58,243899.0,8.182,8.182,8.1564,8.182,243899.0
2023-11-13 12:30:00,9.58,9.58,9.54,9.54,161552.0,8.182,8.182,8.1479,8.1479,161552.0
2023-11-13 13:00:00,9.54,9.55,9.53,9.55,86365.0,8.1479,8.1564,8.1393,8.1564,86365.0
2023-11-13 13:30:00,9.54,9.55,9.53,9.54,125923.0,8.1479,8.1564,8.1393,8.1479,125923.0
2023-11-13 14:00:00,9.53,9.55,9.53,9.54,151291.0,8.1393,8.1564,8.1393,8.1479,151291.0
2023-11-13 14:30:00,9.54,9.56,9.53,9.53,303227.0,8.1479,8.165,8.1393,8.1393,303227.0
2023-11-13 15:00:00,9.54,9.54,9.53,9.54,96463.0,8.1479,8.1479,8.1393,8.1479,96463.0
2023-11-13 15:30:00,9.54,9.55,9.5,9.5,935024.0,8.1479,8.1564,8.1137,8.1137,935024.0
2023-11-14 09:30:00,9.39,9.4,9.29,9.32,1413259.0,8.0198,8.0283,7.9344,7.96,1413259.0
2023-11-14 10:00:00,9.33,9.33,9.26,9.29,608775.0,7.9685,7.9685,7.9087,7.9344,608775.0
2023-11-14 10:30:00,9.29,9.29,9.21,9.24,807380.0,7.9344,7.9344,7.866,7.8917,807380.0
2023-11-14 11:00:00,9.24,9.25,9.2,9.22,1315847.0,7.8917,7.9002,7.8575,7.8746,1315847.0
2023-11-14 11:30:00,9.22,9.24,9.17,9.18,647828.0,7.8746,7.8917,7.8319,7.8404,647828.0
2023-11-14 12:00:00,9.17,9.19,9.17,9.19,394835.0,7.8319,7.8489,7.8319,7.8489,394835.0
2023-11-14 12:30:00,9.19,9.2,9.15,9.16,744970.0,7.8489,7.8575,7.8148,7.8233,744970.0
2023-11-14 13:00:00,9.16,9.18,9.16,9.18,284072.0,7.8233,7.8404,7.8233,7.8404,284072.0
2023-11-14 13:30:00,9.18,9.19,9.16,9.17,318937.0,7.8404,7.8489,7.8233,7.8319,318937.0
2023-11-14 14:00:00,9.17,9.17,9.11,9.12,510136.0,7.8319,7.8319,7.7806,7.7892,510136.0
2023-11-14 14:30:00,9.12,9.14,9.11,9.13,634696.0,7.7892,7.8062,7.7806,7.7977,634696.0
2023-11-14 15:00:00,9.13,9.15,9.12,9.14,684986.0,7.7977,7.8148,7.7892,7.8062,684986.0
2023-11-14 15:30:00,9.14,9.15,9.11,9.13,1166102.0,7.8062,7.8148,7.7806,7.7977,1166102.0
2023-11-15 09:30:00,9.08,9.11,9.06,9.09,826848.0,7.755,7.7806,7.7379,7.7635,826848.0
2023-11-15 10:00:00,9.09,9.11,9.07,9.08,675020.0,7.7635,7.7806,7.7465,7.755,675020.0
2023-11-15 10:30:00,9.07,9.1,9.07,9.09,865161.0,7.7465,7.7721,7.7465,7.7635,865161.0
2023-11-15 11:00:00,9.09,9.12,9.08,9.1,768905.0,7.7635,7.7892,7.755,7.7721,768905.0
2023-11-15 11:30:00,9.1,9.1,9.07,9.09,425706.0,7.7721,7.7721,7.7465,7.7635,425706.0
2023-11-15 12:00:00,9.09,9.1,9.08,9.1,213740.0,7.7635,7.7721,7.755,7.7721,213740.0
2023-11-15 12:30:00,9.1,9.13,9.09,9.13,708310.0,7.7721,7.7977,7.7635,7.7977,708310.0
2023-11-15 13:00:00,9.13,9.17,9.12,9.17,363839.0,7.7977,7.8319,7.7892,7.8319,363839.0
2023-11-15 13:30:00,9.17,9.17,9.15,9.16,234289.0,7.8319,7.8319,7.8148,7.8233,234289.0
2023-11-15 14:00:00,9.16,9.16,9.14,9.14,160249.0,7.8233,7.8233,7.8062,7.8062,160249.0
2023-11-15 14:30:00,9.14,9.15,9.13,9.13,303308.0,7.8062,7.8148,7.7977,7.7977,303308.0
2023-11-15 15:00:00,9.13,9.16,9.13,9.16,375481.0,7.7977,7.8233,7.7977,7.8233,375481.0
2023-11-15 15:30:00,9.16,9.16,9.14,9.16,774348.0,7.8233,7.8233,7.8062,7.8233,774348.0
2023-11-16 09:30:00,9.25,9.32,9.24,9.26,821701.0,7.9002,7.96,7.8917,7.9087,821701.0
2023-11-16 10:00:00,9.26,9.27,9.22,9.24,468057.0,7.9087,7.9173,7.8746,7.8917,468057.0
2023-11-16 10:30:00,9.24,9.26,9.2,9.21,808753.0,7.8917,7.9087,7.8575,7.866,808753.0
2023-11-16 11:00:00,9.21,9.21,9.17,9.17,975565.0,7.866,7.866,7.8319,7.8319,975565.0
2023-11-16 11:30:00,9.17,9.18,9.16,9.17,332773.0,7.8319,7.8404,7.8233,7.8319,332773.0
2023-11-16 12:00:00,9.17,9.19,9.16,9.19,458293.0,7.8319,7.8489,7.8233,7.8489,458293.0
2023-11-16 12:30:00,9.19,9.2,9.18,9.2,502153.0,7.8489,7.8575,7.8404,7.8575,502153.0
2023-11-16 13:00:00,9.2,9.2,9.18,9.19,178797.0,7.8575,7.8575,7.8404,7.8489,178797.0
2023-11-16 13:30:00,9.2,9.2,9.19,9.2,107015.0,7.8575,7.8575,7.8489,7.8575,107015.0
2023-11-16 14:00:00,9.19,9.21,9.19,9.2,365083.0,7.8489,7.866,7.8489,7.8575,365083.0
2023-11-16 14:30:00,9.2,9.2,9.19,9.2,164775.0,7.8575,7.8575,7.8489,7.8575,164775.0
2023-11-16 15:00:00,9.2,9.2,9.18,9.18,358908.0,7.8575,7.8575,7.8404,7.8404,358908.0
2023-11-16 15:30:00,9.18,9.18,9.17,9.17,602210.0,7.8404,7.8404,7.8319,7.8319,602210.0
2023-11-17 09:30:00,9.35,9.38,9.32,9.33,686875.0,7.9856,8.0112,7.96,7.9685,686875.0
2023-11-17 10:00:00,9.33,9.38,9.33,9.37,728297.0,7.9685,8.0112,7.9685,8.0027,728297.0
2023-11-17 10:30:00,9.37,9.42,9.37,9.41,500590.0,8.0027,8.0454,8.0027,8.0368,500590.0
2023-11-17 11:00:00,9.41,9.41,9.35,9.36,967435.0,8.0368,8.0368,7.9856,7.9941,967435.0
2023-11-17 11:30:00,9.36,9.37,9.34,9.35,423252.0,7.9941,8.0027,7.9771,7.9856,423252.0
2023-11-17 12:00:00,9.36,9.36,9.35,9.35,132015.0,7.9941,7.9941,7.9856,7.9856,132015.0
2023-11-17 12:30:00,9.36,9.36,9.34,9.35,246126.0,7.9941,7.9941,7.9771,7.9856,246126.0
2023-11-17 13:00:00,9.35,9.37,9.34,9.36,191843.0,7.9856,8.0027,7.9771,7.9941,191843.0
2023-11-17 13:30:00,9.37,9.38,9.36,9.38,163504.0,8.0027,8.0112,7.9941,8.0112,163504.0
2023-11-17 14:00:00,9.38,9.38,9.35,9.35,239496.0,8.0112,8.0112,7.9856,7.9856,239496.0
2023-11-17 14:30:00,9.36,9.36,9.35,9.35,98032.0,7.9941,7.9941,7.9856,7.9856,98032.0
2023-11-17 15:00:00,9.36,9.36,9.35,9.36,219962.0,7.9941,7.9941,7.9856,7.9941,219962.0
2023-11-17 15:30:00,9.36,9.37,9.35,9.36,876995.0,7.9941,8.0027,7.9856,7.9941,876995.0
2023-11-20 09:30:00,9.33,9.39,9.32,9.36,694320.0,7.9685,8.0198,7.96,7.9941,694320.0
2023-11-20 10:00:00,9.36,9.38,9.34,9.38,371426.0,7.9941,8.0112,7.9771,8.0112,371426.0
2023-11-20 10:30:00,9.37,9.39,9.36,9.36,300569.0,8.0027,8.0198,7.9941,7.9941,300569.0
2023-11-20 11:00:00,9.37,9.38,9.36,9.38,440557.0,8.0027,8.0112,7.9941,8.0112,440557.0
2023-11-20 11:30:00,9.38,9.39,9.36,9.38,419627.0,8.0112,8.0198,7.9941,8.0112,419627.0
2023-11-20 12:00:00,9.38,9.39,9.37,9.38,128237.0,8.0112,8.0198,8.0027,8.0112,128237.0
2023-11-20 12:30:00,9.39,9.39,9.37,9.37,150237.0,8.0198,8.0198,8.0027,8.0027,150237.0
2023-11-20 13:00:00,9.38,9.41,9.37,9.41,232770.0,8.0112,8.0368,8.0027,8.0368,232770.0
2023-11-20 13:30:00,9.41,9.42,9.4,9.42,71549.0,8.0368,8.0454,8.0283,8.0454,71549.0
2023-11-20 14:00:00,9.41,9.42,9.41,9.42,85625.0,8.0368,8.0454,8.0368,8.0454,85625.0
2023-11-20 14:30:00,9.42,9.42,9.39,9.39,333495.0,8.0454,8.0454,8.0198,8.0198,333495.0
2023-11-20 15:00:00,9.39,9.42,9.39,9.42,510067.0,8.0198,8.0454,8.0198,8.0454,510067.0
2023-11-20 15:30:00,9.42,9.43,9.4,9.41,457759.0,8.0454,8.0539,8.0283,8.0368,457759.0
2023-11-21 09:30:00,9.36,9.37,9.27,9.35,993316.0,7.9941,8.0027,7.9173,7.9856,993316.0
2023-11-21 10:00:00,9.35,9.37,9.32,9.35,400870.0,7.9856,8.0027,7.96,7.9856,400870.0
2023-11-21 10:30:00,9.35,9.37,9.34,9.36,373806.0,7.9856,8.0027,7.9771,7.9941,373806.0
2023-11-21 11:00:00,9.36,9.36,9.33,9.36,662448.0,7.9941,7.9941,7.9685,7.9941,662448.0
2023-11-21 11:30:00,9.36,9.37,9.35,9.36,117987.0,7.9941,8.0027,7.9856,7.9941,117987.0
2023-11-21 12:00:00,9.36,9.38,9.35,9.37,280356.0,7.9941,8.0112,7.9856,8.0027,280356.0
2023-11-21 12:30:00,9.37,9.37,9.36,9.36,38406.0,8.0027,8.0027,7.9941,7.9941,38406.0
2023-11-21 13:00:00,9.37,9.37,9.35,9.37,234581.0,8.0027,8.0027,7.9856,8.0027,234581.0
2023-11-21 13:30:00,9.37,9.39,9.36,9.38,207325.0,8.0027,8.0198,7.9941,8.0112,207325.0
2023-11-21 14:00:00,9.38,9.38,9.36,9.36,182910.0,8.0112,8.0112,7.9941,7.9941,182910.0
2023-11-21 14:30:00,9.36,9.38,9.36,9.36,162141.0,7.9941,8.0112,7.9941,7.9941,162141.0
2023-11-21 15:00:00,9.36,9.38,9.35,9.36,466722.0,7.9941,8.0112,7.9856,7.9941,466722.0
2023-11-21 15:30:00,9.36,9.37,9.33,9.34,1224145.0,7.9941,8.0027,7.9685,7.9771,1224145.0
2023-11-22 09:30:00,8.95,8.95,8.84,8.91,1885446.0,8.057,8.057,7.958,8.021,1885446.0
2023-11-22 10:00:00,8.9,8.95,8.88,8.95,904146.0,8.012,8.057,7.994,8.057,904146.0
2023-11-22 10:30:00,8.95,8.95,8.91,8.92,1150257.0,8.057,8.057,8.021,8.03,1150257.0
2023-11-22 11:00:00,8.93,8.97,8.91,8.94,1965828.0,8.039,8.075,8.021,8.048,1965828.0
2023-11-22 11:30:00,8.95,8.95,8.92,8.94,404079.0,8.057,8.057,8.03,8.048,404079.0
2023-11-22 12:00:00,8.94,8.94,8.91,8.92,402135.0,8.048,8.048,8.021,8.03,402135.0
2023-11-22 12:30:00,8.91,8.92,8.88,8.88,167471.0,8.021,8.03,7.994,7.994,167471.0
2023-11-22 13:00:00,8.88,8.89,8.88,8.88,101124.0,7.994,8.003,7.994,7.994,101124.0
2023-11-22 13:30:00,8.89,8.9,8.87,8.88,464232.0,8.003,8.012,7.985,7.994,464232.0
2023-11-22 14:00:00,8.88,8.88,8.87,8.88,180520.0,7.994,7.994,7.985,7.994,180520.0
2023-11-22 14:30:00,8.88,8.88,8.86,8.88,377992.0,7.994,7.994,7.976,7.994,377992.0
2023-11-22 15:00:00,8.88,8.89,8.87,8.89,345219.0,7.994,8.003,7.985,8.003,345219.0
2023-11-22 15:30:00,8.89,8.91,8.88,8.91,748137.0,8.003,8.021,7.994,8.021,748137.0
2023-11-24 09:30:00,9.1,9.12,9.08,9.12,1109147.0,8.192,8.2101,8.174,8.2101,1109147.0
2023-11-24 10:00:00,9.11,9.14,9.1,9.12,853899.0,8.2011,8.2281,8.192,8.2101,853899.0
2023-11-24 10:30:00,9.11,9.12,9.09,9.09,501655.0,8.2011,8.2101,8.183,8.183,501655.0
2023-11-24 11:00:00,9.09,9.11,9.09,9.1,274888.0,8.183,8.2011,8.183,8.192,274888.0
2023-11-24 11:30:00,9.1,9.1,9.09,9.1,109031.0,8.192,8.192,8.183,8.192,109031.0
2023-11-24 12:00:00,9.09,9.1,9.08,9.1,241426.0,8.183,8.192,8.174,8.192,241426.0
2023-11-24 12:30:00,9.1,9.14,9.09,9.14,862119.0,8.192,8.2281,8.183,8.2281,862119.0
2023-11-27 09:30:00,9.04,9.07,9.01,9.02,974384.0,8.138,8.165,8.111,8.12,974384.0
2023-11-27 10:00:00,9.01,9.02,9.0,9.02,979962.0,8.111,8.12,8.102,8.12,979962.0
2023-11-27 10:30:00,9.01,9.03,8.99,9.02,1339906.0,8.111,8.129,8.093,8.12,1339906.0
2023-11-27 11:00:00,9.02,9.02,9.0,9.01,696556.0,8.12,8.12,8.102,8.111,696556.0
2023-11-27 11:30:00,9.01,9.04,8.98,9.04,910029.0,8.111,8.138,8.084,8.138,910029.0
2023-11-27 12:00:00,9.04,9.04,9.01,9.04,415920.0,8.138,8.138,8.111,8.138,415920.0
2023-11-27 12:30:00,9.04,9.05,9.03,9.03,283996.0,8.138,8.147,8.129,8.129,283996.0
2023-11-27 13:00:00,9.03,9.04,9.03,9.04,130087.0,8.129,8.138,8.129,8.138,130087.0
2023-11-27 13:30:00,9.04,9.04,9.03,9.04,73361.0,8.138,8.138,8.129,8.138,73361.0
2023-11-27 14:00:00,9.04,9.05,9.03,9.04,208363.0,8.138,8.147,8.129,8.138,208363.0
2023-11-27 14:30:00,9.04,9.05,9.03,9.04,170192.0,8.138,8.147,8.129,8.138,170192.0
2023-11-27 15:00:00,9.04,9.04,9.03,9.04,186289.0,8.138,8.138,8.129,8.138,186289.0
2023-11-27 15:30:00,9.04,9.05,9.03,9.05,514363.0,8.138,8.147,8.129,8.147,514363.0
2023-11-28 09:30:00,8.92,8.99,8.92,8.96,1004494.0,8.03,8.093,8.03,8.066,1004494.0
2023-11-28 10:00:00,8.96,8.98,8.95,8.97,584804.0,8.066,8.084,8.057,8.075,584804.0
2023-11-28 10:30:00,8.97,9.06,8.97,9.05,1970206.0,8.075,8.156,8.075,8.147,1970206.0
2023-11-28 11:00:00,9.05,9.1,9.04,9.08,2390048.0,8.147,8.192,8.138,8.174,2390048.0
2023-11-28 11:30:00,9.08,9.1,9.06,9.1,788437.0,8.174,8.192,8.156,8.192,788437.0
2023-11-28 12:00:00,9.1,9.1,9.07,9.07,182432.0,8.192,8.192,8.165,8.165,182432.0
2023-11-28 12:30:00,9.07,9.08,9.03,9.05,283754.0,8.165,8.174,8.129,8.147,283754.0
2023-11-28 13:00:00,9.06,9.06,9.03,9.04,271917.0,8.156,8.156,8.129,8.138,271917.0
2023-11-28 13:30:00,9.04,9.05,9.02,9.03,218212.0,8.138,8.147,8.12,8.129,218212.0
2023-11-28 14:00:00,9.03,9.04,9.01,9.02,378211.0,8.129,8.138,8.111,8.12,378211.0
2023-11-28 14:30:00,9.02,9.03,9.01,9.03,156872.0,8.12,8.129,8.111,8.129,156872.0
2023-11-28 15:00:00,9.03,9.05,9.01,9.04,730878.0,8.129,8.147,8.111,8.138,730878.0
2023-11-28 15:30:00,9.05,9.05,9.02,9.04,1004875.0,8.147,8.147,8.12,8.138,1004875.0
2023-11-29 09:30:00,8.98,9.08,8.98,9.08,1390989.0,8.084,8.174,8.084,8.174,1390989.0
2023-11-29 10:00:00,9.08,9.11,9.06,9.11,966503.0,8.174,8.2011,8.156,8.2011,966503.0
2023-11-29 10:30:00,9.1,9.12,9.08,9.11,1534431.0,8.192,8.2101,8.174,8.2011,1534431.0
2023-11-29 11:00:00,9.11,9.11,9.07,9.08,557592.0,8.2011,8.2011,8.165,8.174,557592.0
2023-11-29 11:30:00,9.08,9.08,9.05,9.05,238854.0,8.174,8.174,8.147,8.147,238854.0
2023-11-29 12:00:00,9.06,9.06,9.05,9.05,245913.0,8.156,8.156,8.147,8.147,245913.0
2023-11-29 12:30:00,9.05,9.07,9.05,9.06,331660.0,8.147,8.165,8.147,8.156,331660.0
2023-11-29 13:00:00,9.07,9.07,9.05,9.05,186157.0,8.165,8.165,8.147,8.147,186157.0
2023-11-29 13:30:00,9.05,9.09,9.05,9.09,396708.0,8.147,8.183,8.147,8.183,396708.0
2023-11-29 14:00:00,9.09,9.09,9.07,9.09,348008.0,8.183,8.183,8.165,8.183,348008.0
2023-11-29 14:30:00,9.08,9.08,9.05,9.05,210106.0,8.174,8.174,8.147,8.147,210106.0
2023-11-29 15:00:00,9.05,9.06,9.02,9.03,420406.0,8.147,8.156,8.12,8.129,420406.0
2023-11-29 15:30:00,9.02,9.04,9.01,9.02,946095.0,8.12,8.138,8.111,8.12,946095.0
2023-11-30 09:30:00,9.09,9.12,9.03,9.07,1112082.0,8.183,8.2101,8.129,8.165,1112082.0
2023-11-30 10:00:00,9.08,9.1,9.05,9.09,650151.0,8.174,8.192,8.147,8.183,650151.0
2023-11-30 10:30:00,9.1,9.12,9.08,9.1,513007.0,8.192,8.2101,8.174,8.192,513007.0
2023-11-30 11:00:00,9.11,9.12,9.09,9.11,890448.0,8.2011,8.2101,8.183,8.2011,890448.0
2023-11-30 11:30:00,9.1,9.13,9.06,9.07,815521.0,8.192,8.2191,8.156,8.165,815521.0
2023-11-30 12:00:00,9.07,9.08,9.04,9.04,266082.0,8.165,8.174,8.138,8.138,266082.0
2023-11-30 12:30:00,9.05,9.06,9.03,9.04,256901.0,8.147,8.156,8.129,8.138,256901.0
2023-11-30 13:00:00,9.03,9.04,9.02,9.04,190408.0,8.129,8.138,8.12,8.138,190408.0
2023-11-30 13:30:00,9.03,9.04,9.02,9.03,245858.0,8.129,8.138,8.12,8.129,245858.0
2023-11-30 14:00:00,9.02,9.04,9.02,9.04,120260.0,8.12,8.138,8.12,8.138,120260.0
2023-11-30 14:30:00,9.03,9.05,9.03,9.04,263365.0,8.129,8.147,8.129,8.138,263365.0
2023-11-30 15:00:00,9.04,9.05,9.02,9.03,444141.0,8.138,8.147,8.12,8.129,444141.0
2023-11-30 15:30:00,9.04,9.06,9.03,9.06,451159.0,8.138,8.156,8.129,8.156,451159.0
2023-12-01 09:30:00,9.03,9.1,9.02,9.08,1136596.0,8.129,8.192,8.12,8.174,1136596.0
2023-12-01 10:00:00,9.09,9.13,9.08,9.12,656741.0,8.183,8.2191,8.174,8.2101,656741.0
2023-12-01 10:30:00,9.11,9.14,9.1,9.12,667573.0,8.2011,8.2281,8.192,8.2101,667573.0
2023-12-01 11:00:00,9.12,9.16,9.1,9.16,753501.0,8.2101,8.2461,8.192,8.2461,753501.0
2023-12-01 11:30:00,9.16,9.22,9.15,9.21,599922.0,8.2461,8.3001,8.2371,8.2911,599922.0
2023-12-01 12:00:00,9.22,9.23,9.2,9.22,447482.0,8.3001,8.3091,8.2821,8.3001,447482.0
2023-12-01 12:30:00,9.22,9.25,9.21,9.24,912060.0,8.3001,8.3271,8.2911,8.3181,912060.0
2023-12-01 13:00:00,9.24,9.25,9.22,9.23,359022.0,8.3181,8.3271,8.3001,8.3091,359022.0
2023-12-01 13:30:00,9.22,9.24,9.21,9.24,305525.0,8.3001,8.3181,8.2911,8.3181,305525.0
2023-12-01 14:00:00,9.24,9.24,9.22,9.24,233548.0,8.3181,8.3181,8.3001,8.3181,233548.0
2023-12-01 14:30:00,9.24,9.24,9.23,9.24,153026.0,8.3181,8.3181,8.3091,8.3181,153026.0
2023-12-01 15:00:00,9.24,9.24,9.18,9.2,740504.0,8.3181,8.3181,8.2641,8.2821,740504.0
2023-12-01 15:30:00,9.2,9.22,9.19,9.22,586637.0,8.2821,8.3001,8.2731,8.3001,586637.0
2023-12-04 09:30:00,9.06,9.12,9.05,9.09,913695.0,8.156,8.2101,8.147,8.183,913695.0
2023-12-04 10:00:00,9.09,9.09,9.05,9.05,846693.0,8.183,8.183,8.147,8.147,846693.0
2023-12-04 10:30:00,9.05,9.1,9.04,9.1,637199.0,8.147,8.192,8.138,8.192,637199.0
2023-12-04 11:00:00,9.1,9.1,9.07,9.08,418581.0,8.192,8.192,8.165,8.174,418581.0
2023-12-04 11:30:00,9.08,9.09,9.06,9.09,291728.0,8.174,8.183,8.156,8.183,291728.0
2023-12-04 12:00:00,9.09,9.1,9.07,9.08,177463.0,8.183,8.192,8.165,8.174,177463.0
2023-12-04 12:30:00,9.08,9.08,9.07,9.08,171482.0,8.174,8.174,8.165,8.174,171482.0
2023-12-04 13:00:00,9.08,9.08,9.06,9.07,205316.0,8.174,8.174,8.156,8.165,205316.0
2023-12-04 13:30:00,9.06,9.07,9.05,9.05,172363.0,8.156,8.165,8.147,8.147,172363.0
2023-12-04 14:00:00,9.05,9.07,9.05,9.05,337359.0,8.147,8.165,8.147,8.147,337359.0
2023-12-04 14:30:00,9.05,9.07,9.05,9.05,188272.0,8.147,8.165,8.147,8.147,188272.0
2023-12-04 15:00:00,9.06,9.06,9.05,9.05,167608.0,8.156,8.156,8.147,8.147,167608.0
2023-12-04 15:30:00,9.05,9.06,9.04,9.04,591391.0,8.147,8.156,8.138,8.138,591391.0
2023-12-05 09:30:00,9.09,9.1,9.05,9.07,458396.0,8.183,8.192,8.147,8.165,458396.0
2023-12-05 10:00:00,9.08,9.11,9.04,9.06,601419.0,8.174,8.2011,8.138,8.156,601419.0
2023-12-05 10:30:00,9.07,9.07,9.04,9.07,524055.0,8.165,8.165,8.138,8.165,524055.0
2023-12-05 11:00:00,9.07,9.09,9.05,9.06,468589.0,8.165,8.183,8.147,8.156,468589.0
2023-12-05 11:30:00,9.07,9.07,9.04,9.04,151812.0,8.165,8.165,8.138,8.138,151812.0
2023-12-05 12:00:00,9.04,9.05,9.03,9.04,178454.0,8.138,8.147,8.129,8.138,178454.0
2023-12-05 12:30:00,9.04,9.05,9.03,9.03,147381.0,8.138,8.147,8.129,8.129,147381.0
2023-12-05 13:00:00,9.04,9.06,9.03,9.04,344803.0,8.138,8.156,8.129,8.138,344803.0
2023-12-05 13:30:00,9.04,9.05,9.03,9.04,138317.0,8.138,8.147,8.129,8.138,138317.0
2023-12-05 14:00:00,9.05,9.05,9.04,9.04,141188.0,8.147,8.147,8.138,8.138,141188.0
2023-12-05 14:30:00,9.04,9.05,9.03,9.04,161631.0,8.138,8.147,8.129,8.138,161631.0
2023-12-05 15:00:00,9.04,9.05,9.03,9.04,450705.0,8.138,8.147,8.129,8.138,450705.0
2023-12-05 15:30:00,9.03,9.04,9.03,9.04,569493.0,8.129,8.138,8.129,8.138,569493.0
2023-12-06 09:30:00,9.13,9.15,9.09,9.11,607429.0,8.2191,8.2371,8.183,8.2011,607429.0
2023-12-06 10:00:00,9.12,9.16,9.11,9.13,505935.0,8.2101,8.2461,8.2011,8.2191,505935.0
2023-12-06 10:30:00,9.13,9.16,9.12,9.14,540051.0,8.2191,8.2461,8.2101,8.2281,540051.0
2023-12-06 11:00:00,9.14,9.16,9.13,9.14,392077.0,8.2281,8.2461,8.2191,8.2281,392077.0
2023-12-06 11:30:00,9.13,9.14,9.08,9.12,681626.0,8.2191,8.2281,8.174,8.2101,681626.0
2023-12-06 12:00:00,9.12,9.12,9.08,9.09,456216.0,8.2101,8.2101,8.174,8.183,456216.0
2023-12-06 12:30:00,9.09,9.1,9.08,9.08,135707.0,8.183,8.192,8.174,8.174,135707.0
2023-12-06 13:00:00,9.08,9.09,9.07,9.09,226587.0,8.174,8.183,8.165,8.183,226587.0
2023-12-06 13:30:00,9.09,9.1,9.08,9.09,167025.0,8.183,8.192,8.174,8.183,167025.0
2023-12-06 14:00:00,9.09,9.09,9.07,9.08,134379.0,8.183,8.183,8.165,8.174,134379.0
2023-12-06 14:30:00,9.08,9.08,9.06,9.07,310404.0,8.174,8.174,8.156,8.165,310404.0
2023-12-06 15:00:00,9.07,9.07,9.05,9.05,241950.0,8.165,8.165,8.147,8.147,241950.0
2023-12-06 15:30:00,9.06,9.06,9.04,9.05,509117.0,8.156,8.156,8.138,8.147,509117.0
2023-12-07 09:30:00,8.9,8.91,8.81,8.82,1431133.0,8.012,8.021,7.931,7.94,1431133.0
2023-12-07 10:00:00,8.82,8.83,8.8,8.81,973163.0,7.94,7.949,7.922,7.931,973163.0
2023-12-07 10:30:00,8.8,8.84,8.8,8.83,1015822.0,7.922,7.958,7.922,7.949,1015822.0
2023-12-07 11:00:00,8.83,8.87,8.82,8.85,617160.0,7.949,7.985,7.94,7.967,617160.0
2023-12-07 11:30:00,8.85,8.85,8.82,8.83,641764.0,7.967,7.967,7.94,7.949,641764.0
2023-12-07 12:00:00,8.83,8.83,8.82,8.83,245374.0,7.949,7.949,7.94,7.949,245374.0
2023-12-07 12:30:00,8.83,8.84,8.82,8.84,413236.0,7.949,7.958,7.94,7.958,413236.0
2023-12-07 13:00:00,8.83,8.84,8.82,8.83,193349.0,7.949,7.958,7.94,7.949,193349.0
2023-12-07 13:30:00,8.83,8.84,8.82,8.83,431635.0,7.949,7.958,7.94,7.949,431635.0
2023-12-07 14:00:00,8.84,8.85,8.83,8.85,255953.0,7.958,7.967,7.949,7.967,255953.0
2023-12-07 14:30:00,8.85,8.85,8.84,8.85,401691.0,7.967,7.967,7.958,7.967,401691.0
2023-12-07 15:00:00,8.85,8.86,8.84,8.86,428576.0,7.967,7.976,7.958,7.976,428576.0
2023-12-07 15:30:00,8.86,8.86,8.83,8.85,865172.0,7.976,7.976,7.949,7.967,865172.0
2023-12-08 09:30:00,8.78,8.8,8.77,8.79,696660.0,7.904,7.922,7.895,7.913,696660.0
2023-12-08 10:00:00,8.79,8.82,8.78,8.8,502516.0,7.913,7.94,7.904,7.922,502516.0
2023-12-08 10:30:00,8.8,8.81,8.75,8.77,611814.0,7.922,7.931,7.877,7.895,611814.0
2023-12-08 11:00:00,8.77,8.77,8.75,8.76,520045.0,7.895,7.895,7.877,7.886,520045.0
2023-12-08 11:30:00,8.76,8.77,8.73,8.75,458828.0,7.886,7.895,7.859,7.877,458828.0
2023-12-08 12:00:00,8.74,8.75,8.73,8.73,206271.0,7.868,7.877,7.859,7.859,206271.0
2023-12-08 12:30:00,8.73,8.75,8.73,8.75,267187.0,7.859,7.877,7.859,7.877,267187.0
2023-12-08 13:00:00,8.75,8.76,8.74,8.75,275070.0,7.877,7.886,7.868,7.877,275070.0
2023-12-08 13:30:00,8.75,8.75,8.74,8.75,229677.0,7.877,7.877,7.868,7.877,229677.0
2023-12-08 14:00:00,8.75,8.75,8.74,8.75,109185.0,7.877,7.877,7.868,7.877,109185.0
2023-12-08 14:30:00,8.75,8.75,8.74,8.75,159944.0,7.877,7.877,7.868,7.877,159944.0
2023-12-08 15:00:00,8.75,8.75,8.73,8.75,649332.0,7.877,7.877,7.859,7.877,649332.0
2023-12-08 15:30:00,8.75,8.75,8.72,8.73,928886.0,7.877,7.877,7.85,7.859,928886.0
2023-12-11 09:30:00,8.7,8.71,8.66,8.66,940121.0,7.832,7.841,7.7959,7.7959,940121.0
2023-12-11 10:00:00,8.67,8.67,8.65,8.66,606000.0,7.805,7.805,7.7869,7.7959,606000.0
2023-12-11 10:30:00,8.66,8.66,8.62,8.63,993733.0,7.7959,7.7959,7.7599,7.7689,993733.0
2023-12-11 11:00:00,8.63,8.64,8.61,8.63,511722.0,7.7689,7.7779,7.7509,7.7689,511722.0
2023-12-11 11:30:00,8.63,8.64,8.61,8.63,701254.0,7.7689,7.7779,7.7509,7.7689,701254.0
2023-12-11 12:00:00,8.63,8.63,8.6,8.6,743652.0,7.7689,7.7689,7.7419,7.7419,743652.0
2023-12-11 12:30:00,8.6,8.61,8.58,8.58,421492.0,7.7419,7.7509,7.7239,7.7239,421492.0
2023-12-11 13:00:00,8.58,8.61,8.58,8.61,733070.0,7.7239,7.7509,7.7239,7.7509,733070.0
2023-12-11 13:30:00,8.61,8.61,8.6,8.61,132632.0,7.7509,7.7509,7.7419,7.7509,132632.0
2023-12-11 14:00:00,8.61,8.61,8.6,8.61,180704.0,7.7509,7.7509,7.7419,7.7509,180704.0
2023-12-11 14:30:00,8.61,8.61,8.6,8.61,307552.0,7.7509,7.7509,7.7419,7.7509,307552.0
2023-12-11 15:00:00,8.61,8.61,8.6,8.61,518851.0,7.7509,7.7509,7.7419,7.7509,518851.0
2023-12-11 15:30:00,8.61,8.61,8.59,8.6,853776.0,7.7509,7.7509,7.7329,7.7419,853776.0
2023-12-12 09:30:00,8.52,8.54,8.45,8.46,1396389.0,7.6699,7.6879,7.6069,7.6159,1396389.0
2023-12-12 10:00:00,8.45,8.47,8.43,8.46,856952.0,7.6069,7.6249,7.5889,7.6159,856952.0
2023-12-12 10:30:00,8.46,8.48,8.45,8.47,877740.0,7.6159,7.6339,7.6069,7.6249,877740.0
2023-12-12 11:00:00,8.47,8.48,8.43,8.45,702005.0,7.6249,7.6339,7.5889,7.6069,702005.0
2023-12-12 11:30:00,8.44,8.45,8.4,8.4,703067.0,7.5979,7.6069,7.5619,7.5619,703067.0
2023-12-12 12:00:00,8.41,8.41,8.39,8.39,495335.0,7.5709,7.5709,7.5529,7.5529,495335.0
2023-12-12 12:30:00,8.4,8.4,8.38,8.38,442123.0,7.5619,7.5619,7.5439,7.5439,442123.0
2023-12-12 13:00:00,8.38,8.4,8.38,8.38,482388.0,7.5439,7.5619,7.5439,7.5439,482388.0
2023-12-12 13:30:00,8.38,8.39,8.37,8.38,399561.0,7.5439,7.5529,7.5349,7.5439,399561.0
2023-12-12 14:00:00,8.38,8.38,8.36,8.37,597098.0,7.5439,7.5439,7.5259,7.5349,597098.0
2023-12-12 14:30:00,8.37,8.37,8.36,8.37,268076.0,7.5349,7.5349,7.5259,7.5349,268076.0
2023-12-12 15:00:00,8.37,8.39,8.36,8.38,834955.0,7.5349,7.5529,7.5259,7.5439,834955.0
2023-12-12 15:30:00,8.38,8.38,8.36,8.38,1122976.0,7.5439,7.5439,7.5259,7.5439,1122976.0
2023-12-13 09:30:00,8.23,8.24,8.19,8.19,1289982.0,7.4089,7.4179,7.3728,7.3728,1289982.0
2023-12-13 10:00:00,8.2,8.2,8.16,8.19,881279.0,7.3818,7.3818,7.3458,7.3728,881279.0
2023-12-13 10:30:00,8.18,8.19,8.16,8.19,719260.0,7.3638,7.3728,7.3458,7.3728,719260.0
2023-12-13 11:00:00,8.19,8.19,8.16,8.18,639655.0,7.3728,7.3728,7.3458,7.3638,639655.0
2023-12-13 11:30:00,8.18,8.19,8.17,8.18,161568.0,7.3638,7.3728,7.3548,7.3638,161568.0
2023-12-13 12:00:00,8.18,8.18,8.16,8.17,249157.0,7.3638,7.3638,7.3458,7.3548,249157.0
2023-12-13 12:30:00,8.17,8.17,8.14,8.15,645038.0,7.3548,7.3548,7.3278,7.3368,645038.0
2023-12-13 13:00:00,8.15,8.15,8.12,8.13,417905.0,7.3368,7.3368,7.3098,7.3188,417905.0
2023-12-13 13:30:00,8.13,8.14,8.1,8.13,886564.0,7.3188,7.3278,7.2918,7.3188,886564.0
2023-12-13 14:00:00,8.13,8.23,8.13,8.2,850365.0,7.3188,7.4089,7.3188,7.3818,850365.0
2023-12-13 14:30:00,8.21,8.34,8.2,8.32,1445053.0,7.3908,7.5079,7.3818,7.4899,1445053.0
2023-12-13 15:00:00,8.32,8.35,8.31,8.34,592713.0,7.4899,7.5169,7.4809,7.5079,592713.0
2023-12-13 15:30:00,8.33,8.36,8.33,8.35,671549.0,7.4989,7.5259,7.4989,7.5169,671549.0
2023-12-14 09:30:00,8.48,8.62,8.48,8.57,2785550.0,7.6339,7.7599,7.6339,7.7149,2785550.0
2023-12-14 10:00:00,8.56,8.58,8.45,8.46,1240197.0,7.7059,7.7239,7.6069,7.6159,1240197.0
2023-12-14 10:30:00,8.47,8.51,8.46,8.5,826228.0,7.6249,7.6609,7.6159,7.6519,826228.0
2023-12-14 11:00:00,8.5,8.52,8.48,8.51,447924.0,7.6519,7.6699,7.6339,7.6609,447924.0
2023-12-14 11:30:00,8.51,8.53,8.5,8.5,721652.0,7.6609,7.6789,7.6519,7.6519,721652.0
2023-12-14 12:00:00,8.5,8.5,8.48,8.49,241851.0,7.6519,7.6519,7.6339,7.6429,241851.0
2023-12-14 12:30:00,8.49,8.5,8.48,8.49,492289.0,7.6429,7.6519,7.6339,7.6429,492289.0
2023-12-14 13:00:00,8.49,8.5,8.47,8.48,491926.0,7.6429,7.6519,7.6249,7.6339,491926.0
2023-12-14 13:30:00,8.48,8.5,8.47,8.47,413410.0,7.6339,7.6519,7.6249,7.6249,413410.0
2023-12-14 14:00:00,8.47,8.5,8.45,8.47,745228.0,7.6249,7.6519,7.6069,7.6249,745228.0
2023-12-14 14:30:00,8.46,8.47,8.45,8.46,307118.0,7.6159,7.6249,7.6069,7.6159,307118.0
2023-12-14 15:00:00,8.45,8.47,8.45,8.46,498341.0,7.6069,7.6249,7.6069,7.6159,498341.0
2023-12-14 15:30:00,8.46,8.48,8.45,8.46,874122.0,7.6159,7.6339,7.6069,7.6159,874122.0
2023-12-15 09:30:00,8.35,8.4,8.28,8.29,1478926.0,7.5169,7.5619,7.4539,7.4629,1478926.0
2023-12-15 10:00:00,8.29,8.31,8.25,8.29,1348829.0,7.4629,7.4809,7.4269,7.4629,1348829.0
2023-12-15 10:30:00,8.28,8.3,8.25,8.26,1013014.0,7.4539,7.4719,7.4269,7.4359,1013014.0
2023-12-15 11:00:00,8.26,8.29,8.24,8.28,1268211.0,7.4359,7.4629,7.4179,7.4539,1268211.0
2023-12-15 11:30:00,8.28,8.28,8.23,8.23,487165.0,7.4539,7.4539,7.4089,7.4089,487165.0
2023-12-15 12:00:00,8.24,8.25,8.21,8.21,490831.0,7.4179,7.4269,7.3908,7.3908,490831.0
2023-12-15 12:30:00,8.21,8.22,8.2,8.2,330728.0,7.3908,7.3998,7.3818,7.3818,330728.0
2023-12-15 13:00:00,8.21,8.21,8.19,8.2,357529.0,7.3908,7.3908,7.3728,7.3818,357529.0
2023-12-15 13:30:00,8.2,8.21,8.17,8.17,474379.0,7.3818,7.3908,7.3548,7.3548,474379.0
2023-12-15 14:00:00,8.17,8.19,8.17,8.18,437761.0,7.3548,7.3728,7.3548,7.3638,437761.0
2023-12-15 14:30:00,8.18,8.18,8.16,8.17,270849.0,7.3638,7.3638,7.3458,7.3548,270849.0
2023-12-15 15:00:00,8.17,8.18,8.16,8.18,690841.0,7.3548,7.3638,7.3458,7.3638,690841.0
2023-12-15 15:30:00,8.18,8.18,8.15,8.18,1547274.0,7.3638,7.3638,7.3368,7.3638,1547274.0
2023-12-18 09:30:00,8.61,8.61,8.5,8.51,2043993.0,7.7509,7.7509,7.6519,7.6609,2043993.0
2023-12-18 10:00:00,8.51,8.53,8.45,8.46,1118857.0,7.6609,7.6789,7.6069,7.6159,1118857.0
2023-12-18 10:30:00,8.45,8.46,8.43,8.45,959659.0,7.6069,7.6159,7.5889,7.6069,959659.0
2023-12-18 11:00:00,8.45,8.52,8.45,8.52,1012455.0,7.6069,7.6699,7.6069,7.6699,1012455.0
2023-12-18 11:30:00,8.51,8.53,8.49,8.49,491199.0,7.6609,7.6789,7.6429,7.6429,491199.0
2023-12-18 12:00:00,8.5,8.52,8.49,8.52,459330.0,7.6519,7.6699,7.6429,7.6699,459330.0
2023-12-18 12:30:00,8.52,8.52,8.5,8.51,370097.0,7.6699,7.6699,7.6519,7.6609,370097.0
2023-12-18 13:00:00,8.5,8.51,8.49,8.51,562159.0,7.6519,7.6609,7.6429,7.6609,562159.0
2023-12-18 13:30:00,8.51,8.52,8.5,8.51,329145.0,7.6609,7.6699,7.6519,7.6609,329145.0
2023-12-18 14:00:00,8.51,8.52,8.49,8.5,385938.0,7.6609,7.6699,7.6429,7.6519,385938.0
2023-12-18 14:30:00,8.49,8.5,8.48,8.49,274792.0,7.6429,7.6519,7.6339,7.6429,274792.0
2023-12-18 15:00:00,8.49,8.5,8.48,8.5,514216.0,7.6429,7.6519,7.6339,7.6519,514216.0
2023-12-18 15:30:00,8.5,8.5,8.48,8.48,1020375.0,7.6519,7.6519,7.6339,7.6339,1020375.0
2023-12-19 09:30:00,8.57,8.6,8.48,8.5,3168746.0,7.7149,7.7419,7.6339,7.6519,3168746.0
2023-12-19 10:00:00,8.5,8.52,8.47,8.52,578415.0,7.6519,7.6699,7.6249,7.6699,578415.0
2023-12-19 10:30:00,8.51,8.56,8.51,8.56,595311.0,7.6609,7.7059,7.6609,7.7059,595311.0
2023-12-19 11:00:00,8.56,8.56,8.52,8.54,705591.0,7.7059,7.7059,7.6699,7.6879,705591.0
2023-12-19 11:30:00,8.54,8.56,8.53,8.54,926331.0,7.6879,7.7059,7.6789,7.6879,926331.0
2023-12-19 12:00:00,8.55,8.55,8.51,8.52,351985.0,7.6969,7.6969,7.6609,7.6699,351985.0
2023-12-19 12:30:00,8.52,8.53,8.5,8.52,293765.0,7.6699,7.6789,7.6519,7.6699,293765.0
2023-12-19 13:00:00,8.52,8.53,8.51,8.51,191696.0,7.6699,7.6789,7.6609,7.6609,191696.0
2023-12-19 13:30:00,8.52,8.54,8.51,8.53,295313.0,7.6699,7.6879,7.6609,7.6789,295313.0
2023-12-19 14:00:00,8.54,8.56,8.53,8.54,406153.0,7.6879,7.7059,7.6789,7.6879,406153.0
2023-12-19 14:30:00,8.54,8.57,8.53,8.55,658002.0,7.6879,7.7149,7.6789,7.6969,658002.0
2023-12-19 15:00:00,8.55,8.57,8.55,8.55,444323.0,7.6969,7.7149,7.6969,7.6969,444323.0
2023-12-19 15:30:00,8.55,8.58,8.55,8.57,689856.0,7.6969,7.7239,7.6969,7.7149,689856.0
2023-12-20 09:30:00,8.51,8.55,8.49,8.55,836053.0,7.6609,7.6969,7.6429,7.6969,836053.0
2023-12-20 10:00:00,8.54,8.59,8.53,8.55,483304.0,7.6879,7.7329,7.6789,7.6969,483304.0
2023-12-20 10:30:00,8.54,8.57,8.54,8.56,596362.0,7.6879,7.7149,7.6879,7.7059,596362.0
2023-12-20 11:00:00,8.56,8.59,8.55,8.57,422406.0,7.7059,7.7329,7.6969,7.7149,422406.0
2023-12-20 11:30:00,8.58,8.59,8.55,8.57,303180.0,7.7239,7.7329,7.6969,7.7149,303180.0
2023-12-20 12:00:00,8.57,8.58,8.56,8.57,179440.0,7.7149,7.7239,7.7059,7.7149,179440.0
2023-12-20 12:30:00,8.57,8.58,8.56,8.56,142666.0,7.7149,7.7239,7.7059,7.7059,142666.0
2023-12-20 13:00:00,8.57,8.57,8.55,8.55,263419.0,7.7149,7.7149,7.6969,7.6969,263419.0
2023-12-20 13:30:00,8.55,8.62,8.54,8.56,1154404.0,7.6969,7.7599,7.6879,7.7059,1154404.0
2023-12-20 14:00:00,8.56,8.58,8.53,8.54,684490.0,7.7059,7.7239,7.6789,7.6879,684490.0
2023-12-20 14:30:00,8.54,8.54,8.46,8.47,828309.0,7.6879,7.6879,7.6159,7.6249,828309.0
2023-12-20 15:00:00,8.47,8.48,8.45,8.45,731814.0,7.6249,7.6339,7.6069,7.6069,731814.0
2023-12-20 15:30:00,8.46,8.47,8.45,8.45,698369.0,7.6159,7.6249,7.6069,7.6069,698369.0
2023-12-21 09:30:00,8.69,8.78,8.69,8.76,1424623.0,7.823,7.904,7.823,7.886,1424623.0
2023-12-21 10:00:00,8.77,8.8,8.74,8.77,842343.0,7.895,7.922,7.868,7.895,842343.0
2023-12-21 10:30:00,8.76,8.8,8.76,8.78,644406.0,7.886,7.922,7.886,7.904,644406.0
2023-12-21 11:00:00,8.77,8.78,8.76,8.77,733586.0,7.895,7.904,7.886,7.895,733586.0
2023-12-21 11:30:00,8.77,8.78,8.74,8.75,763465.0,7.895,7.904,7.868,7.877,763465.0
2023-12-21 12:00:00,8.75,8.76,8.7,8.71,399085.0,7.877,7.886,7.832,7.841,399085.0
2023-12-21 12:30:00,8.71,8.74,8.7,8.74,539112.0,7.841,7.868,7.832,7.868,539112.0
2023-12-21 13:00:00,8.74,8.76,8.72,8.74,766192.0,7.868,7.886,7.85,7.868,766192.0
2023-12-21 13:30:00,8.73,8.74,8.71,8.72,476227.0,7.859,7.868,7.841,7.85,476227.0
2023-12-21 14:00:00,8.72,8.73,8.71,8.72,251484.0,7.85,7.859,7.841,7.85,251484.0
2023-12-21 14:30:00,8.71,8.75,8.71,8.74,324619.0,7.841,7.877,7.841,7.868,324619.0
2023-12-21 15:00:00,8.73,8.76,8.73,8.76,580020.0,7.859,7.886,7.859,7.886,580020.0
2023-12-21 15:30:00,8.75,8.78,8.75,8.78,706809.0,7.877,7.904,7.877,7.904,706809.0
2023-12-22 09:30:00,8.78,8.84,8.78,8.8,714913.0,7.904,7.958,7.904,7.922,714913.0
2023-12-22 10:00:00,8.8,8.81,8.75,8.75,361716.0,7.922,7.931,7.877,7.877,361716.0
2023-12-22 10:30:00,8.76,8.76,8.71,8.74,459318.0,7.886,7.886,7.841,7.868,459318.0
2023-12-22 11:00:00,8.73,8.77,8.72,8.76,565093.0,7.859,7.895,7.85,7.886,565093.0
2023-12-22 11:30:00,8.76,8.77,8.76,8.77,235171.0,7.886,7.895,7.886,7.895,235171.0
2023-12-22 12:00:00,8.77,8.77,8.74,8.76,390006.0,7.895,7.895,7.868,7.886,390006.0
2023-12-22 12:30:00,8.75,8.77,8.74,8.77,192330.0,7.877,7.895,7.868,7.895,192330.0
2023-12-22 13:00:00,8.77,8.77,8.74,8.76,390521.0,7.895,7.895,7.868,7.886,390521.0
2023-12-22 13:30:00,8.75,8.76,8.74,8.75,168537.0,7.877,7.886,7.868,7.877,168537.0
2023-12-22 14:00:00,8.74,8.75,8.69,8.71,646482.0,7.868,7.877,7.823,7.841,646482.0
2023-12-22 14:30:00,8.71,8.74,8.7,8.73,267433.0,7.841,7.868,7.832,7.859,267433.0
2023-12-22 15:00:00,8.72,8.74,8.72,8.74,189356.0,7.85,7.868,7.85,7.868,189356.0
2023-12-22 15:30:00,8.74,8.74,8.71,8.72,579633.0,7.868,7.868,7.841,7.85,579633.0
2023-12-26 09:30:00,8.73,8.73,8.65,8.68,758150.0,7.859,7.859,7.7869,7.814,758150.0
2023-12-26 10:00:00,8.68,8.71,8.67,8.7,249046.0,7.814,7.841,7.805,7.832,249046.0
2023-12-26 10:30:00,8.7,8.71,8.69,8.71,373013.0,7.832,7.841,7.823,7.841,373013.0
2023-12-26 11:00:00,8.71,8.72,8.7,8.72,140720.0,7.841,7.85,7.832,7.85,140720.0
2023-12-26 11:30:00,8.72,8.73,8.71,8.72,209573.0,7.85,7.859,7.841,7.85,209573.0
2023-12-26 12:00:00,8.72,8.73,8.7,8.72,271879.0,7.85,7.859,7.832,7.85,271879.0
2023-12-26 12:30:00,8.71,8.73,8.7,8.72,307363.0,7.841,7.859,7.832,7.85,307363.0
2023-12-26 13:00:00,8.73,8.74,8.72,8.72,139299.0,7.859,7.868,7.85,7.85,139299.0
2023-12-26 13:30:00,8.72,8.75,8.71,8.74,580349.0,7.85,7.877,7.841,7.868,580349.0
2023-12-26 14:00:00,8.74,8.76,8.74,8.75,124020.0,7.868,7.886,7.868,7.877,124020.0
2023-12-26 14:30:00,8.76,8.77,8.75,8.76,113177.0,7.886,7.895,7.877,7.886,113177.0
2023-12-26 15:00:00,8.76,8.78,8.75,8.77,559056.0,7.886,7.904,7.877,7.895,559056.0
2023-12-26 15:30:00,8.77,8.78,8.76,8.78,441497.0,7.895,7.904,7.886,7.904,441497.0
2023-12-27 09:30:00,8.73,8.75,8.71,8.73,760604.0,7.859,7.877,7.841,7.859,760604.0
2023-12-27 10:00:00,8.72,8.79,8.72,8.78,479311.0,7.85,7.913,7.85,7.904,479311.0
2023-12-27 10:30:00,8.78,8.8,8.76,8.77,487884.0,7.904,7.922,7.886,7.895,487884.0
2023-12-27 11:00:00,8.76,8.78,8.75,8.78,503895.0,7.886,7.904,7.877,7.904,503895.0
2023-12-27 11:30:00,8.78,8.79,8.76,8.77,519996.0,7.904,7.913,7.886,7.895,519996.0
2023-12-27 12:00:00,8.77,8.77,8.75,8.75,267182.0,7.895,7.895,7.877,7.877,267182.0
2023-12-27 12:30:00,8.75,8.77,8.75,8.77,209860.0,7.877,7.895,7.877,7.895,209860.0
2023-12-27 13:00:00,8.77,8.78,8.76,8.76,410232.0,7.895,7.904,7.886,7.886,410232.0
2023-12-27 13:30:00,8.77,8.77,8.73,8.74,586175.0,7.895,7.895,7.859,7.868,586175.0
2023-12-27 14:00:00,8.74,8.74,8.71,8.74,570454.0,7.868,7.868,7.841,7.868,570454.0
2023-12-27 14:30:00,8.74,8.74,8.72,8.72,576038.0,7.868,7.868,7.85,7.85,576038.0
2023-12-27 15:00:00,8.73,8.75,8.72,8.74,429852.0,7.859,7.877,7.85,7.868,429852.0
2023-12-27 15:30:00,8.73,8.75,8.73,8.74,584989.0,7.859,7.877,7.859,7.868,584989.0
2023-12-28 09:30:00,8.73,8.77,8.71,8.75,657677.0,7.859,7.895,7.841,7.877,657677.0
2023-12-28 10:00:00,8.75,8.76,8.74,8.75,186486.0,7.877,7.886,7.868,7.877,186486.0
2023-12-28 10:30:00,8.75,8.77,8.74,8.75,383786.0,7.877,7.895,7.868,7.877,383786.0
2023-12-28 11:00:00,8.76,8.76,8.71,8.72,475163.0,7.886,7.886,7.841,7.85,475163.0
2023-12-28 11:30:00,8.72,8.73,8.71,8.72,258750.0,7.85,7.859,7.841,7.85,258750.0
2023-12-28 12:00:00,8.72,8.73,8.71,8.71,131111.0,7.85,7.859,7.841,7.841,131111.0
2023-12-28 12:30:00,8.71,8.72,8.71,8.71,170321.0,7.841,7.85,7.841,7.841,170321.0
2023-12-28 13:00:00,8.72,8.72,8.7,8.71,252840.0,7.85,7.85,7.832,7.841,252840.0
2023-12-28 13:30:00,8.71,8.72,8.7,8.71,304662.0,7.841,7.85,7.832,7.841,304662.0
2023-12-28 14:00:00,8.71,8.72,8.71,8.71,166768.0,7.841,7.85,7.841,7.841,166768.0
2023-12-28 14:30:00,8.71,8.73,8.71,8.72,233052.0,7.841,7.859,7.841,7.85,233052.0
2023-12-28 15:00:00,8.72,8.74,8.71,8.72,670001.0,7.85,7.868,7.841,7.85,670001.0
2023-12-28 15:30:00,8.73,8.73,8.71,8.72,616486.0,7.859,7.859,7.841,7.85,616486.0
2023-12-29 09:30:00,8.74,8.74,8.7,8.72,490554.0,7.868,7.868,7.832,7.85,490554.0
2023-12-29 10:00:00,8.72,8.73,8.68,8.7,319801.0,7.85,7.859,7.814,7.832,319801.0
2023-12-29 10:30:00,8.69,8.71,8.67,8.68,260618.0,7.823,7.841,7.805,7.814,260618.0
2023-12-29 11:00:00,8.68,8.69,8.66,8.67,404007.0,7.814,7.823,7.7959,7.805,404007.0
2023-12-29 11:30:00,8.67,8.7,8.66,8.69,336394.0,7.805,7.832,7.7959,7.823,336394.0
2023-12-29 12:00:00,8.68,8.7,8.68,8.69,334356.0,7.814,7.832,7.814,7.823,334356.0
2023-12-29 12:30:00,8.69,8.7,8.68,8.7,131377.0,7.823,7.832,7.814,7.832,131377.0
2023-12-29 13:00:00,8.7,8.71,8.69,8.69,323344.0,7.832,7.841,7.823,7.823,323344.0
2023-12-29 13:30:00,8.7,8.71,8.69,8.7,138660.0,7.832,7.841,7.823,7.832,138660.0
2023-12-29 14:00:00,8.7,8.71,8.69,8.7,131191.0,7.832,7.841,7.823,7.832,131191.0
2023-12-29 14:30:00,8.7,8.72,8.69,8.71,359715.0,7.832,7.85,7.823,7.841,359715.0
2023-12-29 15:00:00,8.71,8.72,8.7,8.71,315277.0,7.841,7.85,7.832,7.841,315277.0
2023-12-29 15:30:00,8.71,8.71,8.69,8.7,641638.0,7.841,7.841,7.823,7.832,641638.0
2024-01-02 09:30:00,8.78,8.84,8.76,8.84,1054685.0,7.904,7.958,7.886,7.958,1054685.0
2024-01-02 10:00:00,8.83,8.88,8.83,8.88,888627.0,7.949,7.994,7.949,7.994,888627.0
2024-01-02 10:30:00,8.87,8.9,8.86,8.88,766916.0,7.985,8.012,7.976,7.994,766916.0
2024-01-02 11:00:00,8.88,8.88,8.83,8.84,421294.0,7.994,7.994,7.949,7.958,421294.0
2024-01-02 11:30:00,8.84,8.88,8.83,8.88,349647.0,7.958,7.994,7.949,7.994,349647.0
2024-01-02 12:00:00,8.88,8.91,8.87,8.91,341593.0,7.994,8.021,7.985,8.021,341593.0
2024-01-02 12:30:00,8.91,8.92,8.9,8.91,199095.0,8.021,8.03,8.012,8.021,199095.0
2024-01-02 13:00:00,8.9,8.91,8.89,8.89,273591.0,8.012,8.021,8.003,8.003,273591.0
2024-01-02 13:30:00,8.88,8.89,8.88,8.88,234777.0,7.994,8.003,7.994,7.994,234777.0
2024-01-02 14:00:00,8.88,8.88,8.86,8.88,350706.0,7.994,7.994,7.976,7.994,350706.0
2024-01-02 14:30:00,8.88,8.89,8.86,8.87,541974.0,7.994,8.003,7.976,7.985,541974.0
2024-01-02 15:00:00,8.87,8.87,8.83,8.83,405543.0,7.985,7.985,7.949,7.949,405543.0
2024-01-02 15:30:00,8.84,8.86,8.83,8.85,816094.0,7.958,7.976,7.949,7.967,816094.0
2024-01-03 09:30:00,8.87,8.89,8.84,8.88,756703.0,7.985,8.003,7.958,7.994,756703.0
2024-01-03 10:00:00,8.89,8.91,8.86,8.88,340097.0,8.003,8.021,7.976,7.994,340097.0
2024-01-03 10:30:00,8.89,8.89,8.82,8.83,727106.0,8.003,8.003,7.94,7.949,727106.0
2024-01-03 11:00:00,8.83,8.83,8.81,8.81,223604.0,7.949,7.949,7.931,7.931,223604.0
2024-01-03 11:30:00,8.82,8.83,8.81,8.82,200810.0,7.94,7.949,7.931,7.94,200810.0
2024-01-03 12:00:00,8.83,8.83,8.82,8.83,122335.0,7.949,7.949,7.94,7.949,122335.0
2024-01-03 12:30:00,8.83,8.84,8.82,8.83,137075.0,7.949,7.958,7.94,7.949,137075.0
2024-01-03 13:00:00,8.84,8.85,8.84,8.85,137862.0,7.958,7.967,7.958,7.967,137862.0
2024-01-03 13:30:00,8.85,8.87,8.84,8.87,255282.0,7.967,7.985,7.958,7.985,255282.0
2024-01-03 14:00:00,8.86,8.9,8.85,8.89,317832.0,7.976,8.012,7.967,8.003,317832.0
2024-01-03 14:30:00,8.89,8.9,8.88,8.88,184452.0,8.003,8.012,7.994,7.994,184452.0
2024-01-03 15:00:00,8.88,8.89,8.85,8.87,435962.0,7.994,8.003,7.967,7.985,435962.0
2024-01-03 15:30:00,8.87,8.88,8.86,8.86,370727.0,7.985,7.994,7.976,7.976,370727.0
2024-01-04 09:30:00,8.97,9.02,8.93,8.99,810568.0,8.075,8.12,8.039,8.093,810568.0
2024-01-04 10:00:00,8.99,8.99,8.95,8.96,274278.0,8.093,8.093,8.057,8.066,274278.0
2024-01-04 10:30:00,8.96,8.97,8.94,8.95,253062.0,8.066,8.075,8.048,8.057,253062.0
2024-01-04 11:00:00,8.95,8.98,8.94,8.98,269932.0,8.057,8.084,8.048,8.084,269932.0
2024-01-04 11:30:00,8.97,8.98,8.94,8.95,196543.0,8.075,8.084,8.048,8.057,196543.0
2024-01-04 12:00:00,8.95,8.96,8.94,8.96,123351.0,8.057,8.066,8.048,8.066,123351.0
2024-01-04 12:30:00,8.96,8.96,8.93,8.94,224134.0,8.066,8.066,8.039,8.048,224134.0
2024-01-04 13:00:00,8.94,8.95,8.94,8.95,74969.0,8.048,8.057,8.048,8.057,74969.0
2024-01-04 13:30:00,8.95,8.96,8.94,8.95,96521.0,8.057,8.066,8.048,8.057,96521.0
2024-01-04 14:00:00,8.96,8.96,8.94,8.95,95863.0,8.066,8.066,8.048,8.057,95863.0
2024-01-04 14:30:00,8.94,8.95,8.93,8.95,181223.0,8.048,8.057,8.039,8.057,181223.0
2024-01-04 15:00:00,8.95,8.96,8.94,8.96,188613.0,8.057,8.066,8.048,8.066,188613.0
2024-01-04 15:30:00,8.96,8.97,8.95,8.96,384022.0,8.066,8.075,8.057,8.066,384022.0
2024-01-05 09:30:00,8.96,8.99,8.92,8.98,339579.0,8.066,8.093,8.03,8.084,339579.0
2024-01-05 10:00:00,8.99,9.04,8.99,9.02,387440.0,8.093,8.138,8.093,8.12,387440.0
2024-01-05 10:30:00,9.02,9.04,9.01,9.02,751408.0,8.12,8.138,8.111,8.12,751408.0
2024-01-05 11:00:00,9.02,9.03,9.0,9.01,393892.0,8.12,8.129,8.102,8.111,393892.0
2024-01-05 11:30:00,9.01,9.01,9.0,9.01,51448.0,8.111,8.111,8.102,8.111,51448.0
2024-01-05 12:00:00,9.01,9.01,8.97,8.98,250518.0,8.111,8.111,8.075,8.084,250518.0
2024-01-05 12:30:00,8.98,8.99,8.97,8.99,158102.0,8.084,8.093,8.075,8.093,158102.0
2024-01-05 13:00:00,8.99,8.99,8.97,8.98,100003.0,8.093,8.093,8.075,8.084,100003.0
2024-01-05 13:30:00,8.98,9.0,8.97,9.0,93634.0,8.084,8.102,8.075,8.102,93634.0
2024-01-05 14:00:00,9.0,9.01,8.99,9.0,132305.0,8.102,8.111,8.093,8.102,132305.0
2024-01-05 14:30:00,8.99,9.0,8.97,8.97,181608.0,8.093,8.102,8.075,8.075,181608.0
2024-01-05 15:00:00,8.97,8.99,8.97,8.99,183930.0,8.075,8.093,8.075,8.093,183930.0
2024-01-05 15:30:00,8.99,8.99,8.98,8.99,293572.0,8.093,8.093,8.084,8.093,293572.0
2024-01-08 09:30:00,8.91,8.93,8.88,8.91,729816.0,8.021,8.039,7.994,8.021,729816.0
2024-01-08 10:00:00,8.91,8.93,8.89,8.92,494770.0,8.021,8.039,8.003,8.03,494770.0
2024-01-08 10:30:00,8.92,8.93,8.91,8.93,339598.0,8.03,8.039,8.021,8.039,339598.0
2024-01-08 11:00:00,8.93,8.94,8.91,8.94,283984.0,8.039,8.048,8.021,8.048,283984.0
2024-01-08 11:30:00,8.94,8.96,8.93,8.96,218393.0,8.048,8.066,8.039,8.066,218393.0
2024-01-08 12:00:00,8.96,8.96,8.94,8.96,195417.0,8.066,8.066,8.048,8.066,195417.0
2024-01-08 12:30:00,8.96,8.97,8.94,8.96,455775.0,8.066,8.075,8.048,8.066,455775.0
2024-01-08 13:00:00,8.97,9.0,8.96,8.99,625838.0,8.075,8.102,8.066,8.093,625838.0
2024-01-08 13:30:00,8.99,9.0,8.96,8.97,435043.0,8.093,8.102,8.066,8.075,435043.0
2024-01-08 14:00:00,8.97,8.98,8.96,8.98,170722.0,8.075,8.084,8.066,8.084,170722.0
2024-01-08 14:30:00,8.98,8.99,8.97,8.99,385705.0,8.084,8.093,8.075,8.093,385705.0
2024-01-08 15:00:00,8.99,9.0,8.98,9.0,423101.0,8.093,8.102,8.084,8.102,423101.0
2024-01-08 15:30:00,9.0,9.01,8.99,9.01,602597.0,8.102,8.111,8.093,8.111,602597.0
2024-01-09 09:30:00,8.98,8.98,8.92,8.93,578032.0,8.084,8.084,8.03,8.039,578032.0
2024-01-09 10:00:00,8.93,8.94,8.9,8.91,613078.0,8.039,8.048,8.012,8.021,613078.0
2024-01-09 10:30:00,8.92,8.92,8.9,8.9,228140.0,8.03,8.03,8.012,8.012,228140.0
2024-01-09 11:00:00,8.91,8.92,8.89,8.92,719814.0,8.021,8.03,8.003,8.03,719814.0
2024-01-09 11:30:00,8.92,8.93,8.91,8.92,279430.0,8.03,8.039,8.021,8.03,279430.0
2024-01-09 12:00:00,8.92,8.92,8.91,8.92,171166.0,8.03,8.03,8.021,8.03,171166.0
2024-01-09 12:30:00,8.92,8.92,8.91,8.91,91135.0,8.03,8.03,8.021,8.021,91135.0
2024-01-09 13:00:00,8.92,8.93,8.91,8.92,256935.0,8.03,8.039,8.021,8.03,256935.0
2024-01-09 13:30:00,8.92,8.92,8.9,8.91,289748.0,8.03,8.03,8.012,8.021,289748.0
2024-01-09 14:00:00,8.92,8.92,8.9,8.91,223788.0,8.03,8.03,8.012,8.021,223788.0
2024-01-09 14:30:00,8.91,8.91,8.9,8.91,142998.0,8.021,8.021,8.012,8.021,142998.0
2024-01-09 15:00:00,8.91,8.91,8.9,8.91,252355.0,8.021,8.021,8.012,8.021,252355.0
2024-01-09 15:30:00,8.91,8.92,8.9,8.92,764852.0,8.021,8.03,8.012,8.03,764852.0
2024-01-10 09:30:00,8.9,8.9,8.85,8.85,578879.0,8.012,8.012,7.967,7.967,578879.0
2024-01-10 10:00:00,8.86,8.87,8.8,8.82,368852.0,7.976,7.985,7.922,7.94,368852.0
2024-01-10 10:30:00,8.82,8.83,8.8,8.8,245167.0,7.94,7.949,7.922,7.922,245167.0
2024-01-10 11:00:00,8.8,8.81,8.79,8.79,222274.0,7.922,7.931,7.913,7.913,222274.0
2024-01-10 11:30:00,8.79,8.8,8.76,8.77,310659.0,7.913,7.922,7.886,7.895,310659.0
2024-01-10 12:00:00,8.78,8.78,8.77,8.77,150105.0,7.904,7.904,7.895,7.895,150105.0
2024-01-10 12:30:00,8.78,8.79,8.77,8.79,156524.0,7.904,7.913,7.895,7.913,156524.0
2024-01-10 13:00:00,8.79,8.79,8.77,8.78,130657.0,7.913,7.913,7.895,7.904,130657.0
2024-01-10 13:30:00,8.78,8.78,8.76,8.78,149621.0,7.904,7.904,7.886,7.904,149621.0
2024-01-10 14:00:00,8.77,8.78,8.76,8.77,147563.0,7.895,7.904,7.886,7.895,147563.0
2024-01-10 14:30:00,8.78,8.79,8.77,8.79,134066.0,7.904,7.913,7.895,7.913,134066.0
2024-01-10 15:00:00,8.78,8.81,8.78,8.79,410174.0,7.904,7.931,7.904,7.913,410174.0
2024-01-10 15:30:00,8.79,8.81,8.78,8.79,387713.0,7.913,7.931,7.904,7.913,387713.0
2024-01-11 09:30:00,8.74,8.74,8.64,8.65,692288.0,7.868,7.868,7.7779,7.7869,692288.0
2024-01-11 10:00:00,8.66,8.66,8.56,8.6,362983.0,7.7959,7.7959,7.7059,7.7419,362983.0
2024-01-11 10:30:00,8.59,8.62,8.59,8.61,507595.0,7.7329,7.7599,7.7329,7.7509,507595.0
2024-01-11 11:00:00,8.62,8.62,8.59,8.6,535144.0,7.7599,7.7599,7.7329,7.7419,535144.0
2024-01-11 11:30:00,8.6,8.61,8.57,8.59,374081.0,7.7419,7.7509,7.7149,7.7329,374081.0
2024-01-11 12:00:00,8.6,8.62,8.59,8.59,221430.0,7.7419,7.7599,7.7329,7.7329,221430.0
2024-01-11 12:30:00,8.6,8.62,8.59,8.62,221000.0,7.7419,7.7599,7.7329,7.7599,221000.0
2024-01-11 13:00:00,8.62,8.62,8.61,8.62,117947.0,7.7599,7.7599,7.7509,7.7599,117947.0
2024-01-11 13:30:00,8.62,8.62,8.6,8.61,131017.0,7.7599,7.7599,7.7419,7.7509,131017.0
2024-01-11 14:00:00,8.61,8.62,8.6,8.62,240850.0,7.7509,7.7599,7.7419,7.7599,240850.0
2024-01-11 14:30:00,8.62,8.62,8.61,8.62,145654.0,7.7599,7.7599,7.7509,7.7599,145654.0
2024-01-11 15:00:00,8.62,8.62,8.59,8.6,420497.0,7.7599,7.7599,7.7329,7.7419,420497.0
2024-01-11 15:30:00,8.59,8.61,8.59,8.61,561535.0,7.7329,7.7509,7.7329,7.7509,561535.0
2024-01-12 09:30:00,8.66,8.71,8.65,8.71,592899.0,7.7959,7.841,7.7869,7.841,592899.0
2024-01-12 10:00:00,8.7,8.71,8.66,8.68,619711.0,7.832,7.841,7.7959,7.814,619711.0
2024-01-12 10:30:00,8.68,8.69,8.67,8.68,816137.0,7.814,7.823,7.805,7.814,816137.0
2024-01-12 11:00:00,8.68,8.69,8.66,8.68,929911.0,7.814,7.823,7.7959,7.814,929911.0
2024-01-12 11:30:00,8.67,8.68,8.65,8.66,223967.0,7.805,7.814,7.7869,7.7959,223967.0
2024-01-12 12:00:00,8.66,8.66,8.65,8.65,42473.0,7.7959,7.7959,7.7869,7.7869,42473.0
2024-01-12 12:30:00,8.66,8.67,8.64,8.66,308694.0,7.7959,7.805,7.7779,7.7959,308694.0
2024-01-12 13:00:00,8.66,8.68,8.65,8.68,260028.0,7.7959,7.814,7.7869,7.814,260028.0
2024-01-12 13:30:00,8.67,8.69,8.67,8.68,421867.0,7.805,7.823,7.805,7.814,421867.0
2024-01-12 14:00:00,8.68,8.68,8.67,8.68,166283.0,7.814,7.814,7.805,7.814,166283.0
2024-01-12 14:30:00,8.68,8.68,8.66,8.67,430984.0,7.814,7.814,7.7959,7.805,430984.0
2024-01-12 15:00:00,8.67,8.67,8.65,8.66,448573.0,7.805,7.805,7.7869,7.7959,448573.0
2024-01-12 15:30:00,8.66,8.67,8.65,8.67,422726.0,7.7959,7.805,7.7869,7.805,422726.0
2024-01-16 09:30:00,8.56,8.59,8.51,8.59,709799.0,7.7059,7.7329,7.6609,7.7329,709799.0
2024-01-16 10:00:00,8.59,8.6,8.56,8.57,356215.0,7.7329,7.7419,7.7059,7.7149,356215.0
2024-01-16 10:30:00,8.57,8.6,8.55,8.6,285667.0,7.7149,7.7419,7.6969,7.7419,285667.0
2024-01-16 11:00:00,8.59,8.6,8.56,8.59,499091.0,7.7329,7.7419,7.7059,7.7329,499091.0
2024-01-16 11:30:00,8.58,8.6,8.58,8.6,272832.0,7.7239,7.7419,7.7239,7.7419,272832.0
2024-01-16 12:00:00,8.59,8.6,8.57,8.58,317092.0,7.7329,7.7419,7.7149,7.7239,317092.0
2024-01-16 12:30:00,8.58,8.6,8.57,8.58,359846.0,7.7239,7.7419,7.7149,7.7239,359846.0
2024-01-16 13:00:00,8.58,8.6,8.58,8.6,161881.0,7.7239,7.7419,7.7239,7.7419,161881.0
2024-01-16 13:30:00,8.6,8.61,8.58,8.59,274888.0,7.7419,7.7509,7.7239,7.7329,274888.0
2024-01-16 14:00:00,8.59,8.6,8.58,8.6,203877.0,7.7329,7.7419,7.7239,7.7419,203877.0
2024-01-16 14:30:00,8.6,8.6,8.59,8.6,311838.0,7.7419,7.7419,7.7329,7.7419,311838.0
2024-01-16 15:00:00,8.6,8.61,8.59,8.59,305419.0,7.7419,7.7509,7.7329,7.7329,305419.0
2024-01-16 15:30:00,8.6,8.61,8.59,8.61,737697.0,7.7419,7.7509,7.7329,7.7509,737697.0
2024-01-17 09:30:00,8.51,8.52,8.45,8.46,1037185.0,7.6609,7.6699,7.6069,7.6159,1037185.0
2024-01-17 10:00:00,8.46,8.49,8.46,8.48,733096.0,7.6159,7.6429,7.6159,7.6339,733096.0
2024-01-17 10:30:00,8.48,8.5,8.47,8.49,733140.0,7.6339,7.6519,7.6249,7.6429,733140.0
2024-01-17 11:00:00,8.5,8.54,8.49,8.52,729316.0,7.6519,7.6879,7.6429,7.6699,729316.0
2024-01-17 11:30:00,8.51,8.52,8.5,8.52,162846.0,7.6609,7.6699,7.6519,7.6699,162846.0
2024-01-17 12:00:00,8.52,8.53,8.51,8.53,164742.0,7.6699,7.6789,7.6609,7.6789,164742.0
2024-01-17 12:30:00,8.53,8.53,8.52,8.53,122852.0,7.6789,7.6789,7.6699,7.6789,122852.0
2024-01-17 13:00:00,8.53,8.54,8.51,8.51,360325.0,7.6789,7.6879,7.6609,7.6609,360325.0
2024-01-17 13:30:00,8.52,8.53,8.5,8.53,403275.0,7.6699,7.6789,7.6519,7.6789,403275.0
2024-01-17 14:00:00,8.53,8.57,8.52,8.55,1190556.0,7.6789,7.7149,7.6699,7.6969,1190556.0
2024-01-17 14:30:00,8.56,8.58,8.55,8.58,354794.0,7.7059,7.7239,7.6969,7.7239,354794.0
2024-01-17 15:00:00,8.57,8.58,8.56,8.57,334899.0,7.7149,7.7239,7.7059,7.7149,334899.0
2024-01-17 15:30:00,8.57,8.58,8.56,8.58,854476.0,7.7149,7.7239,7.7059,7.7239,854476.0
2024-01-18 09:30:00,8.52,8.52,8.46,8.49,842844.0,7.6699,7.6699,7.6159,7.6429,842844.0
2024-01-18 10:00:00,8.49,8.5,8.47,8.49,591435.0,7.6429,7.6519,7.6249,7.6429,591435.0
2024-01-18 10:30:00,8.49,8.5,8.44,8.45,739849.0,7.6429,7.6519,7.5979,7.6069,739849.0
2024-01-18 11:00:00,8.45,8.46,8.43,8.44,563939.0,7.6069,7.6159,7.5889,7.5979,563939.0
2024-01-18 11:30:00,8.43,8.44,8.4,8.41,666658.0,7.5889,7.5979,7.5619,7.5709,666658.0
2024-01-18 12:00:00,8.42,8.42,8.4,8.4,271725.0,7.5799,7.5799,7.5619,7.5619,271725.0
2024-01-18 12:30:00,8.4,8.41,8.38,8.38,240542.0,7.5619,7.5709,7.5439,7.5439,240542.0
2024-01-18 13:00:00,8.38,8.39,8.36,8.36,312445.0,7.5439,7.5529,7.5259,7.5259,312445.0
2024-01-18 13:30:00,8.36,8.38,8.36,8.38,497001.0,7.5259,7.5439,7.5259,7.5439,497001.0
2024-01-18 14:00:00,8.37,8.39,8.36,8.38,446086.0,7.5349,7.5529,7.5259,7.5439,446086.0
2024-01-18 14:30:00,8.38,8.43,8.38,8.42,790747.0,7.5439,7.5889,7.5439,7.5799,790747.0
2024-01-18 15:00:00,8.43,8.47,8.42,8.46,913388.0,7.5889,7.6249,7.5799,7.6159,913388.0
2024-01-18 15:30:00,8.46,8.47,8.45,8.45,591861.0,7.6159,7.6249,7.6069,7.6069,591861.0
2024-01-19 09:30:00,8.56,8.6,8.54,8.6,887966.0,7.7059,7.7419,7.6879,7.7419,887966.0
2024-01-19 10:00:00,8.6,8.61,8.56,8.59,1197349.0,7.7419,7.7509,7.7059,7.7329,1197349.0
2024-01-19 10:30:00,8.59,8.63,8.57,8.62,2412217.0,7.7329,7.7689,7.7149,7.7599,2412217.0
2024-01-19 11:00:00,8.63,8.66,8.62,8.63,1175805.0,7.7689,7.7959,7.7599,7.7689,1175805.0
2024-01-19 11:30:00,8.63,8.64,8.62,8.63,406073.0,7.7689,7.7779,7.7599,7.7689,406073.0
2024-01-19 12:00:00,8.63,8.64,8.61,8.64,299236.0,7.7689,7.7779,7.7509,7.7779,299236.0
2024-01-19 12:30:00,8.64,8.65,8.63,8.65,351501.0,7.7779,7.7869,7.7689,7.7869,351501.0
2024-01-19 13:00:00,8.64,8.65,8.63,8.65,273548.0,7.7779,7.7869,7.7689,7.7869,273548.0
2024-01-19 13:30:00,8.65,8.65,8.64,8.65,340345.0,7.7869,7.7869,7.7779,7.7869,340345.0
2024-01-19 14:00:00,8.65,8.69,8.65,8.69,332383.0,7.7869,7.823,7.7869,7.823,332383.0
2024-01-19 14:30:00,8.68,8.69,8.67,8.68,304100.0,7.814,7.823,7.805,7.814,304100.0
2024-01-19 15:00:00,8.69,8.69,8.67,8.68,193114.0,7.823,7.823,7.805,7.814,193114.0
2024-01-19 15:30:00,8.68,8.68,8.67,8.67,460205.0,7.814,7.814,7.805,7.805,460205.0
2024-01-22 09:30:00,8.73,8.74,8.69,8.71,613074.0,7.859,7.868,7.823,7.841,613074.0
2024-01-22 10:00:00,8.71,8.75,8.69,8.75,417442.0,7.841,7.877,7.823,7.877,417442.0
2024-01-22 10:30:00,8.75,8.75,8.73,8.73,275607.0,7.877,7.877,7.859,7.859,275607.0
2024-01-22 11:00:00,8.73,8.75,8.72,8.75,426265.0,7.859,7.877,7.85,7.877,426265.0
2024-01-22 11:30:00,8.75,8.76,8.73,8.75,417856.0,7.877,7.886,7.859,7.877,417856.0
2024-01-22 12:00:00,8.74,8.75,8.74,8.75,127341.0,7.868,7.877,7.868,7.877,127341.0
2024-01-22 12:30:00,8.74,8.77,8.74,8.77,446398.0,7.868,7.895,7.868,7.895,446398.0
2024-01-22 13:00:00,8.77,8.77,8.75,8.75,149757.0,7.895,7.895,7.877,7.877,149757.0
2024-01-22 13:30:00,8.76,8.78,8.75,8.78,288902.0,7.886,7.904,7.877,7.904,288902.0
2024-01-22 14:00:00,8.78,8.78,8.75,8.76,456511.0,7.904,7.904,7.877,7.886,456511.0
2024-01-22 14:30:00,8.75,8.78,8.75,8.76,414185.0,7.877,7.904,7.877,7.886,414185.0
2024-01-22 15:00:00,8.77,8.78,8.76,8.77,318115.0,7.895,7.904,7.886,7.895,318115.0
2024-01-22 15:30:00,8.78,8.79,8.76,8.79,740988.0,7.904,7.913,7.886,7.913,740988.0
2024-01-23 09:30:00,8.79,8.86,8.78,8.84,1091335.0,7.913,7.976,7.904,7.958,1091335.0
2024-01-23 10:00:00,8.84,8.9,8.84,8.88,761792.0,7.958,8.012,7.958,7.994,761792.0
2024-01-23 10:30:00,8.88,8.89,8.81,8.82,754666.0,7.994,8.003,7.931,7.94,754666.0
2024-01-23 11:00:00,8.82,8.84,8.8,8.83,427746.0,7.94,7.958,7.922,7.949,427746.0
2024-01-23 11:30:00,8.83,8.85,8.81,8.84,263666.0,7.949,7.967,7.931,7.958,263666.0
2024-01-23 12:00:00,8.84,8.84,8.82,8.82,219432.0,7.958,7.958,7.94,7.94,219432.0
2024-01-23 12:30:00,8.82,8.83,8.82,8.83,109103.0,7.94,7.949,7.94,7.949,109103.0
2024-01-23 13:00:00,8.83,8.84,8.82,8.82,277319.0,7.949,7.958,7.94,7.94,277319.0
2024-01-23 13:30:00,8.82,8.83,8.82,8.83,191587.0,7.94,7.949,7.94,7.949,191587.0
2024-01-23 14:00:00,8.83,8.83,8.82,8.82,168778.0,7.949,7.949,7.94,7.94,168778.0
2024-01-23 14:30:00,8.83,8.86,8.82,8.86,390222.0,7.949,7.976,7.94,7.976,390222.0
2024-01-23 15:00:00,8.86,8.86,8.85,8.86,235115.0,7.976,7.976,7.967,7.976,235115.0
2024-01-23 15:30:00,8.85,8.88,8.84,8.88,936017.0,7.967,7.994,7.958,7.994,936017.0
2024-01-24 09:30:00,8.92,8.97,8.9,8.91,664327.0,8.03,8.075,8.012,8.021,664327.0
2024-01-24 10:00:00,8.9,8.91,8.87,8.87,348649.0,8.012,8.021,7.985,7.985,348649.0
2024-01-24 10:30:00,8.88,8.88,8.84,8.86,418033.0,7.994,7.994,7.958,7.976,418033.0
2024-01-24 11:00:00,8.87,8.87,8.85,8.86,254657.0,7.985,7.985,7.967,7.976,254657.0
2024-01-24 11:30:00,8.86,8.88,8.84,8.86,408977.0,7.976,7.994,7.958,7.976,408977.0
2024-01-24 12:00:00,8.86,8.87,8.84,8.85,147300.0,7.976,7.985,7.958,7.967,147300.0
2024-01-24 12:30:00,8.85,8.85,8.84,8.85,150393.0,7.967,7.967,7.958,7.967,150393.0
2024-01-24 13:00:00,8.85,8.85,8.8,8.82,300431.0,7.967,7.967,7.922,7.94,300431.0
2024-01-24 13:30:00,8.81,8.82,8.79,8.8,269316.0,7.931,7.94,7.913,7.922,269316.0
2024-01-24 14:00:00,8.8,8.81,8.78,8.79,316002.0,7.922,7.931,7.904,7.913,316002.0
2024-01-24 14:30:00,8.79,8.81,8.79,8.8,389266.0,7.913,7.931,7.913,7.922,389266.0
2024-01-24 15:00:00,8.8,8.81,8.78,8.79,193684.0,7.922,7.931,7.904,7.913,193684.0
2024-01-24 15:30:00,8.79,8.81,8.78,8.78,710724.0,7.913,7.931,7.904,7.904,710724.0
2024-01-25 09:30:00,8.79,8.8,8.76,8.79,532625.0,7.913,7.922,7.886,7.913,532625.0
2024-01-25 10:00:00,8.79,8.81,8.75,8.75,403771.0,7.913,7.931,7.877,7.877,403771.0
2024-01-25 10:30:00,8.75,8.76,8.72,8.73,463967.0,7.877,7.886,7.85,7.859,463967.0
2024-01-25 11:00:00,8.73,8.75,8.72,8.74,283061.0,7.859,7.877,7.85,7.868,283061.0
2024-01-25 11:30:00,8.74,8.74,8.71,8.72,345356.0,7.868,7.868,7.841,7.85,345356.0
2024-01-25 12:00:00,8.72,8.73,8.71,8.72,118713.0,7.85,7.859,7.841,7.85,118713.0
2024-01-25 12:30:00,8.73,8.73,8.71,8.71,133864.0,7.859,7.859,7.841,7.841,133864.0
2024-01-25 13:00:00,8.71,8.74,8.71,8.73,240600.0,7.841,7.868,7.841,7.859,240600.0
2024-01-25 13:30:00,8.74,8.77,8.73,8.77,381285.0,7.868,7.895,7.859,7.895,381285.0
2024-01-25 14:00:00,8.76,8.79,8.76,8.79,180409.0,7.886,7.913,7.886,7.913,180409.0
2024-01-25 14:30:00,8.79,8.79,8.77,8.78,168319.0,7.913,7.913,7.895,7.904,168319.0
2024-01-25 15:00:00,8.77,8.79,8.77,8.78,197697.0,7.895,7.913,7.895,7.904,197697.0
2024-01-25 15:30:00,8.79,8.8,8.78,8.8,310992.0,7.913,7.922,7.904,7.922,310992.0
2024-01-26 09:30:00,8.97,9.14,8.97,9.14,2016524.0,8.075,8.2281,8.075,8.2281,2016524.0
2024-01-26 10:00:00,9.14,9.15,9.08,9.09,1084264.0,8.2281,8.2371,8.174,8.183,1084264.0
2024-01-26 10:30:00,9.09,9.11,9.07,9.09,541949.0,8.183,8.2011,8.165,8.183,541949.0
2024-01-26 11:00:00,9.09,9.1,9.06,9.09,492208.0,8.183,8.192,8.156,8.183,492208.0
2024-01-26 11:30:00,9.09,9.1,9.08,9.09,229865.0,8.183,8.192,8.174,8.183,229865.0
2024-01-26 12:00:00,9.09,9.1,9.07,9.09,253793.0,8.183,8.192,8.165,8.183,253793.0
2024-01-26 12:30:00,9.09,9.09,9.05,9.06,204484.0,8.183,8.183,8.147,8.156,204484.0
2024-01-26 13:00:00,9.05,9.09,9.05,9.08,396776.0,8.147,8.183,8.147,8.174,396776.0
2024-01-26 13:30:00,9.07,9.08,9.07,9.08,73790.0,8.165,8.174,8.165,8.174,73790.0
2024-01-26 14:00:00,9.08,9.08,9.07,9.08,152849.0,8.174,8.174,8.165,8.174,152849.0
2024-01-26 14:30:00,9.07,9.08,9.07,9.07,92122.0,8.165,8.174,8.165,8.165,92122.0
2024-01-26 15:00:00,9.08,9.08,9.05,9.05,397710.0,8.174,8.174,8.147,8.147,397710.0
2024-01-26 15:30:00,9.05,9.06,9.05,9.06,416317.0,8.147,8.156,8.147,8.156,416317.0
2024-01-29 09:30:00,8.96,8.97,8.88,8.92,692234.0,8.066,8.075,7.994,8.03,692234.0
2024-01-29 10:00:00,8.92,8.93,8.89,8.89,262546.0,8.03,8.039,8.003,8.003,262546.0
2024-01-29 10:30:00,8.89,8.9,8.86,8.86,232303.0,8.003,8.012,7.976,7.976,232303.0
2024-01-29 11:00:00,8.86,8.89,8.86,8.88,192668.0,7.976,8.003,7.976,7.994,192668.0
2024-01-29 11:30:00,8.88,8.88,8.86,8.86,211506.0,7.994,7.994,7.976,7.976,211506.0
2024-01-29 12:00:00,8.87,8.87,8.85,8.86,299421.0,7.985,7.985,7.967,7.976,299421.0
2024-01-29 12:30:00,8.86,8.87,8.85,8.87,324387.0,7.976,7.985,7.967,7.985,324387.0
2024-01-29 13:00:00,8.87,8.88,8.85,8.88,212241.0,7.985,7.994,7.967,7.994,212241.0
2024-01-29 13:30:00,8.88,8.92,8.87,8.91,440338.0,7.994,8.03,7.985,8.021,440338.0
2024-01-29 14:00:00,8.92,8.92,8.91,8.91,314173.0,8.03,8.03,8.021,8.021,314173.0
2024-01-29 14:30:00,8.91,8.93,8.91,8.92,212270.0,8.021,8.039,8.021,8.03,212270.0
2024-01-29 15:00:00,8.93,8.97,8.92,8.97,484282.0,8.039,8.075,8.03,8.075,484282.0
2024-01-29 15:30:00,8.96,8.99,8.95,8.99,1302567.0,8.066,8.093,8.057,8.093,1302567.0
2024-01-30 09:30:00,8.86,8.9,8.83,8.9,846645.0,7.976,8.012,7.949,8.012,846645.0
2024-01-30 10:00:00,8.9,8.9,8.82,8.83,778277.0,8.012,8.012,7.94,7.949,778277.0
2024-01-30 10:30:00,8.83,8.83,8.8,8.8,340704.0,7.949,7.949,7.922,7.922,340704.0
2024-01-30 11:00:00,8.8,8.82,8.79,8.82,315850.0,7.922,7.94,7.913,7.94,315850.0
2024-01-30 11:30:00,8.81,8.87,8.8,8.86,829746.0,7.931,7.985,7.922,7.976,829746.0
2024-01-30 12:00:00,8.86,8.87,8.84,8.86,237306.0,7.976,7.985,7.958,7.976,237306.0
2024-01-30 12:30:00,8.87,8.87,8.85,8.86,139067.0,7.985,7.985,7.967,7.976,139067.0
2024-01-30 13:00:00,8.86,8.86,8.85,8.85,162656.0,7.976,7.976,7.967,7.967,162656.0
2024-01-30 13:30:00,8.86,8.86,8.85,8.85,151927.0,7.976,7.976,7.967,7.967,151927.0
2024-01-30 14:00:00,8.86,8.87,8.85,8.87,172856.0,7.976,7.985,7.967,7.985,172856.0
2024-01-30 14:30:00,8.87,8.87,8.86,8.87,295078.0,7.985,7.985,7.976,7.985,295078.0
2024-01-30 15:00:00,8.86,8.87,8.86,8.87,211952.0,7.976,7.985,7.976,7.985,211952.0
2024-01-30 15:30:00,8.87,8.87,8.85,8.86,602641.0,7.985,7.985,7.967,7.976,602641.0
2024-01-31 09:30:00,8.65,8.72,8.65,8.68,1204324.0,7.7869,7.85,7.7869,7.814,1204324.0
2024-01-31 10:00:00,8.68,8.68,8.62,8.67,563333.0,7.814,7.814,7.7599,7.805,563333.0
2024-01-31 10:30:00,8.66,8.68,8.64,8.68,449704.0,7.7959,7.814,7.7779,7.814,449704.0
2024-01-31 11:00:00,8.68,8.69,8.66,8.66,291366.0,7.814,7.823,7.7959,7.7959,291366.0
2024-01-31 11:30:00,8.67,8.67,8.64,8.67,340573.0,7.805,7.805,7.7779,7.805,340573.0
2024-01-31 12:00:00,8.67,8.71,8.66,8.7,619010.0,7.805,7.841,7.7959,7.832,619010.0
2024-01-31 12:30:00,8.7,8.71,8.69,8.69,137753.0,7.832,7.841,7.823,7.823,137753.0
2024-01-31 13:00:00,8.69,8.7,8.67,8.69,398514.0,7.823,7.832,7.805,7.823,398514.0
2024-01-31 13:30:00,8.69,8.69,8.66,8.67,234235.0,7.823,7.823,7.7959,7.805,234235.0
2024-01-31 14:00:00,8.67,8.68,8.63,8.63,482520.0,7.805,7.814,7.7689,7.7689,482520.0
2024-01-31 14:30:00,8.63,8.7,8.63,8.65,431815.0,7.7689,7.832,7.7689,7.7869,431815.0
2024-01-31 15:00:00,8.65,8.65,8.58,8.61,652925.0,7.7869,7.7869,7.7239,7.7509,652925.0
2024-01-31 15:30:00,8.61,8.62,8.59,8.6,774024.0,7.7509,7.7599,7.7329,7.7419,774024.0
2024-02-01 09:30:00,8.68,8.68,8.63,8.65,501520.0,7.814,7.814,7.7689,7.7869,501520.0
2024-02-01 10:00:00,8.64,8.69,8.62,8.66,651574.0,7.7779,7.823,7.7599,7.7959,651574.0
2024-02-01 10:30:00,8.66,8.68,8.63,8.64,497865.0,7.7959,7.814,7.7689,7.7779,497865.0
2024-02-01 11:00:00,8.64,8.65,8.62,8.64,348500.0,7.7779,7.7869,7.7599,7.7779,348500.0
2024-02-01 11:30:00,8.64,8.68,8.63,8.68,329443.0,7.7779,7.814,7.7689,7.814,329443.0
2024-02-01 12:00:00,8.68,8.71,8.68,8.71,201948.0,7.814,7.841,7.814,7.841,201948.0
2024-02-01 12:30:00,8.71,8.73,8.7,8.72,269713.0,7.841,7.859,7.832,7.85,269713.0
2024-02-01 13:00:00,8.72,8.73,8.7,8.71,385174.0,7.85,7.859,7.832,7.841,385174.0
2024-02-01 13:30:00,8.71,8.73,8.71,8.72,187332.0,7.841,7.859,7.841,7.85,187332.0
2024-02-01 14:00:00,8.72,8.75,8.72,8.74,501325.0,7.85,7.877,7.85,7.868,501325.0
2024-02-01 14:30:00,8.74,8.75,8.72,8.74,262456.0,7.868,7.877,7.85,7.868,262456.0
2024-02-01 15:00:00,8.74,8.75,8.73,8.75,181046.0,7.868,7.877,7.859,7.877,181046.0
2024-02-01 15:30:00,8.74,8.75,8.73,8.73,471825.0,7.868,7.877,7.859,7.859,471825.0
2024-02-02 09:30:00,8.81,8.82,8.73,8.77,842289.0,7.931,7.94,7.859,7.895,842289.0
2024-02-02 10:00:00,8.77,8.77,8.7,8.74,416675.0,7.895,7.895,7.832,7.868,416675.0
2024-02-02 10:30:00,8.74,8.78,8.73,8.76,484032.0,7.868,7.904,7.859,7.886,484032.0
2024-02-02 11:00:00,8.76,8.76,8.73,8.75,451588.0,7.886,7.886,7.859,7.877,451588.0
2024-02-02 11:30:00,8.75,8.76,8.72,8.72,434169.0,7.877,7.886,7.85,7.85,434169.0
2024-02-02 12:00:00,8.72,8.76,8.72,8.75,393960.0,7.85,7.886,7.85,7.877,393960.0
2024-02-02 12:30:00,8.75,8.75,8.72,8.74,473054.0,7.877,7.877,7.85,7.868,473054.0
2024-02-02 13:00:00,8.74,8.76,8.73,8.75,301819.0,7.868,7.886,7.859,7.877,301819.0
2024-02-02 13:30:00,8.74,8.76,8.74,8.75,159054.0,7.868,7.886,7.868,7.877,159054.0
2024-02-02 14:00:00,8.75,8.78,8.74,8.76,306487.0,7.877,7.904,7.868,7.886,306487.0
2024-02-02 14:30:00,8.76,8.77,8.75,8.76,247971.0,7.886,7.895,7.877,7.886,247971.0
2024-02-02 15:00:00,8.76,8.78,8.75,8.77,346124.0,7.886,7.904,7.877,7.895,346124.0
2024-02-02 15:30:00,8.78,8.78,8.74,8.75,679192.0,7.904,7.904,7.868,7.877,679192.0
2024-02-05 09:30:00,8.6,8.61,8.45,8.47,1274346.0,7.7419,7.7509,7.6069,7.6249,1274346.0
2024-02-05 10:00:00,8.46,8.46,8.4,8.46,1375561.0,7.6159,7.6159,7.5619,7.6159,1375561.0
2024-02-05 10:30:00,8.46,8.47,8.42,8.44,553912.0,7.6159,7.6249,7.5799,7.5979,553912.0
2024-02-05 11:00:00,8.44,8.46,8.41,8.43,541937.0,7.5979,7.6159,7.5709,7.5889,541937.0
2024-02-05 11:30:00,8.43,8.43,8.39,8.42,660867.0,7.5889,7.5889,7.5529,7.5799,660867.0
2024-02-05 12:00:00,8.42,8.43,8.41,8.43,250093.0,7.5799,7.5889,7.5709,7.5889,250093.0
2024-02-05 12:30:00,8.43,8.44,8.42,8.44,149063.0,7.5889,7.5979,7.5799,7.5979,149063.0
2024-02-05 13:00:00,8.44,8.44,8.42,8.43,164624.0,7.5979,7.5979,7.5799,7.5889,164624.0
2024-02-05 13:30:00,8.43,8.44,8.42,8.44,190917.0,7.5889,7.5979,7.5799,7.5979,190917.0
2024-02-05 14:00:00,8.44,8.44,8.42,8.44,327975.0,7.5979,7.5979,7.5799,7.5979,327975.0
2024-02-05 14:30:00,8.44,8.45,8.43,8.44,356295.0,7.5979,7.6069,7.5889,7.5979,356295.0
2024-02-05 15:00:00,8.44,8.48,8.43,8.46,1094931.0,7.5979,7.6339,7.5889,7.6159,1094931.0
2024-02-05 15:30:00,8.46,8.49,8.45,8.45,1425282.0,7.6159,7.6429,7.6069,7.6069,1425282.0
2024-02-06 09:30:00,8.4,8.44,8.37,8.43,630647.0,7.5619,7.5979,7.5349,7.5889,630647.0
2024-02-06 10:00:00,8.42,8.43,8.39,8.43,368817.0,7.5799,7.5889,7.5529,7.5889,368817.0
2024-02-06 10:30:00,8.43,8.45,8.42,8.44,316088.0,7.5889,7.6069,7.5799,7.5979,316088.0
2024-02-06 11:00:00,8.43,8.46,8.42,8.46,587086.0,7.5889,7.6159,7.5799,7.6159,587086.0
2024-02-06 11:30:00,8.46,8.46,8.43,8.44,616394.0,7.6159,7.6159,7.5889,7.5979,616394.0
2024-02-06 12:00:00,8.44,8.44,8.4,8.41,672864.0,7.5979,7.5979,7.5619,7.5709,672864.0
2024-02-06 12:30:00,8.41,8.42,8.4,8.41,152191.0,7.5709,7.5799,7.5619,7.5709,152191.0
2024-02-06 13:00:00,8.41,8.42,8.4,8.41,302040.0,7.5709,7.5799,7.5619,7.5709,302040.0
2024-02-06 13:30:00,8.41,8.42,8.4,8.42,163946.0,7.5709,7.5799,7.5619,7.5799,163946.0
2024-02-06 14:00:00,8.42,8.42,8.4,8.41,641007.0,7.5799,7.5799,7.5619,7.5709,641007.0
2024-02-06 14:30:00,8.4,8.42,8.4,8.41,176951.0,7.5619,7.5799,7.5619,7.5709,176951.0
2024-02-06 15:00:00,8.42,8.42,8.4,8.41,274998.0,7.5799,7.5799,7.5619,7.5709,274998.0
2024-02-06 15:30:00,8.41,8.41,8.4,8.41,802700.0,7.5709,7.5709,7.5619,7.5709,802700.0
2024-02-07 09:30:00,8.28,8.3,8.21,8.21,1260987.0,7.4539,7.4719,7.3908,7.3908,1260987.0
2024-02-07 10:00:00,8.22,8.23,8.19,8.2,422303.0,7.3998,7.4089,7.3728,7.3818,422303.0
2024-02-07 10:30:00,8.2,8.21,8.16,8.17,473910.0,7.3818,7.3908,7.3458,7.3548,473910.0
2024-02-07 11:00:00,8.17,8.18,8.14,8.16,657246.0,7.3548,7.3638,7.3278,7.3458,657246.0
2024-02-07 11:30:00,8.16,8.19,8.13,8.17,1375646.0,7.3458,7.3728,7.3188,7.3548,1375646.0
2024-02-07 12:00:00,8.17,8.17,8.15,8.16,273443.0,7.3548,7.3548,7.3368,7.3458,273443.0
2024-02-07 12:30:00,8.17,8.18,8.16,8.17,268509.0,7.3548,7.3638,7.3458,7.3548,268509.0
2024-02-07 13:00:00,8.17,8.19,8.16,8.19,242824.0,7.3548,7.3728,7.3458,7.3728,242824.0
2024-02-07 13:30:00,8.18,8.19,8.16,8.17,222911.0,7.3638,7.3728,7.3458,7.3548,222911.0
2024-02-07 14:00:00,8.18,8.18,8.16,8.17,187856.0,7.3638,7.3638,7.3458,7.3548,187856.0
2024-02-07 14:30:00,8.17,8.18,8.16,8.17,327012.0,7.3548,7.3638,7.3458,7.3548,327012.0
2024-02-07 15:00:00,8.16,8.18,8.15,8.17,555347.0,7.3458,7.3638,7.3368,7.3548,555347.0
2024-02-07 15:30:00,8.18,8.18,8.16,8.16,423201.0,7.3638,7.3638,7.3458,7.3458,423201.0
2024-02-08 09:30:00,8.18,8.19,8.12,8.18,636141.0,7.3638,7.3728,7.3098,7.3638,636141.0
2024-02-08 10:00:00,8.18,8.21,8.15,8.17,361777.0,7.3638,7.3908,7.3368,7.3548,361777.0
2024-02-08 10:30:00,8.17,8.18,8.13,8.14,376378.0,7.3548,7.3638,7.3188,7.3278,376378.0
2024-02-08 11:00:00,8.15,8.15,8.11,8.12,850112.0,7.3368,7.3368,7.3008,7.3098,850112.0
2024-02-08 11:30:00,8.12,8.15,8.1,8.14,528028.0,7.3098,7.3368,7.2918,7.3278,528028.0
2024-02-08 12:00:00,8.14,8.15,8.13,8.14,218263.0,7.3278,7.3368,7.3188,7.3278,218263.0
2024-02-08 12:30:00,8.14,8.16,8.14,8.14,316774.0,7.3278,7.3458,7.3278,7.3278,316774.0
2024-02-08 13:00:00,8.15,8.17,8.14,8.16,197679.0,7.3368,7.3548,7.3278,7.3458,197679.0
2024-02-08 13:30:00,8.15,8.16,8.15,8.15,111364.0,7.3368,7.3458,7.3368,7.3368,111364.0
2024-02-08 14:00:00,8.16,8.17,8.15,8.15,268697.0,7.3458,7.3548,7.3368,7.3368,268697.0
2024-02-08 14:30:00,8.16,8.17,8.15,8.17,405634.0,7.3458,7.3548,7.3368,7.3548,405634.0
2024-02-08 15:00:00,8.17,8.18,8.16,8.17,255368.0,7.3548,7.3638,7.3458,7.3548,255368.0
2024-02-08 15:30:00,8.17,8.17,8.16,8.17,559864.0,7.3548,7.3548,7.3458,7.3548,559864.0
2024-02-09 09:30:00,8.07,8.13,8.05,8.08,1002347.0,7.2648,7.3188,7.2468,7.2738,1002347.0
2024-02-09 10:00:00,8.08,8.09,8.05,8.07,562457.0,7.2738,7.2828,7.2468,7.2648,562457.0
2024-02-09 10:30:00,8.08,8.09,8.06,8.07,431654.0,7.2738,7.2828,7.2558,7.2648,431654.0
2024-02-09 11:00:00,8.06,8.08,8.05,8.06,257125.0,7.2558,7.2738,7.2468,7.2558,257125.0
2024-02-09 11:30:00,8.06,8.07,8.02,8.04,683792.0,7.2558,7.2648,7.2198,7.2378,683792.0
2024-02-09 12:00:00,8.04,8.04,8.02,8.03,387795.0,7.2378,7.2378,7.2198,7.2288,387795.0
2024-02-09 12:30:00,8.03,8.04,8.02,8.04,480044.0,7.2288,7.2378,7.2198,7.2378,480044.0
2024-02-09 13:00:00,8.04,8.05,8.03,8.04,470671.0,7.2378,7.2468,7.2288,7.2378,470671.0
2024-02-09 13:30:00,8.04,8.05,8.03,8.04,391333.0,7.2378,7.2468,7.2288,7.2378,391333.0
2024-02-09 14:00:00,8.04,8.06,8.04,8.06,349151.0,7.2378,7.2558,7.2378,7.2558,349151.0
2024-02-09 14:30:00,8.05,8.06,8.04,8.04,365291.0,7.2468,7.2558,7.2378,7.2378,365291.0
2024-02-09 15:00:00,8.04,8.05,8.03,8.05,499592.0,7.2378,7.2468,7.2288,7.2468,499592.0
2024-02-09 15:30:00,8.04,8.06,8.04,8.06,508642.0,7.2378,7.2558,7.2378,7.2558,508642.0
2024-02-12 09:30:00,8.08,8.16,8.07,8.14,788195.0,7.2738,7.3458,7.2648,7.3278,788195.0
2024-02-12 10:00:00,8.14,8.15,8.12,8.12,379848.0,7.3278,7.3368,7.3098,7.3098,379848.0
2024-02-12 10:30:00,8.12,8.14,8.11,8.11,461748.0,7.3098,7.3278,7.3008,7.3008,461748.0
2024-02-12 11:00:00,8.11,8.16,8.11,8.15,917779.0,7.3008,7.3458,7.3008,7.3368,917779.0
2024-02-12 11:30:00,8.16,8.25,8.15,8.24,874108.0,7.3458,7.4269,7.3368,7.4179,874108.0
2024-02-12 12:00:00,8.24,8.25,8.21,8.25,440951.0,7.4179,7.4269,7.3908,7.4269,440951.0
2024-02-12 12:30:00,8.25,8.26,8.24,8.26,241950.0,7.4269,7.4359,7.4179,7.4359,241950.0
2024-02-12 13:00:00,8.26,8.27,8.23,8.23,304974.0,7.4359,7.4449,7.4089,7.4089,304974.0
2024-02-12 13:30:00,8.23,8.25,8.22,8.22,580716.0,7.4089,7.4269,7.3998,7.3998,580716.0
2024-02-12 14:00:00,8.22,8.23,8.21,8.21,110449.0,7.3998,7.4089,7.3908,7.3908,110449.0
2024-02-12 14:30:00,8.21,8.22,8.2,8.22,187453.0,7.3908,7.3998,7.3818,7.3998,187453.0
2024-02-12 15:00:00,8.21,8.23,8.21,8.22,265599.0,7.3908,7.4089,7.3908,7.3998,265599.0
2024-02-12 15:30:00,8.22,8.23,8.2,8.2,672622.0,7.3998,7.4089,7.3818,7.3818,672622.0
2024-02-13 09:30:00,8.17,8.2,8.07,8.08,1338665.0,7.3548,7.3818,7.2648,7.2738,1338665.0
2024-02-13 10:00:00,8.08,8.1,8.05,8.08,1075921.0,7.2738,7.2918,7.2468,7.2738,1075921.0
2024-02-13 10:30:00,8.08,8.09,8.03,8.07,896633.0,7.2738,7.2828,7.2288,7.2648,896633.0
2024-02-13 11:00:00,8.06,8.07,8.04,8.04,734859.0,7.2558,7.2648,7.2378,7.2378,734859.0
2024-02-13 11:30:00,8.05,8.19,8.04,8.19,3559361.0,7.2468,7.3728,7.2378,7.3728,3559361.0
2024-02-13 12:00:00,8.19,8.34,8.18,8.25,5053459.0,7.3728,7.5079,7.3638,7.4269,5053459.0
2024-02-13 12:30:00,8.25,8.26,8.22,8.25,1142243.0,7.4269,7.4359,7.3998,7.4269,1142243.0
2024-02-13 13:00:00,8.25,8.29,8.23,8.26,904525.0,7.4269,7.4629,7.4089,7.4359,904525.0
2024-02-13 13:30:00,8.26,8.33,8.25,8.32,1772681.0,7.4359,7.4989,7.4269,7.4899,1772681.0
2024-02-13 14:00:00,8.32,8.32,8.26,8.27,1098134.0,7.4899,7.4899,7.4359,7.4449,1098134.0
2024-02-13 14:30:00,8.27,8.3,8.26,8.29,1409078.0,7.4449,7.4719,7.4359,7.4629,1409078.0
2024-02-13 15:00:00,8.29,8.32,8.26,8.27,2529272.0,7.4629,7.4899,7.4359,7.4449,2529272.0
2024-02-13 15:30:00,8.27,8.29,8.26,8.29,1787196.0,7.4449,7.4629,7.4359,7.4629,1787196.0
2024-02-14 09:30:00,8.53,8.58,8.43,8.52,2962971.0,7.6789,7.7239,7.5889,7.6699,2962971.0
2024-02-14 10:00:00,8.52,8.55,8.32,8.33,2287255.0,7.6699,7.6969,7.4899,7.4989,2287255.0
2024-02-14 10:30:00,8.33,8.36,8.28,8.3,2047044.0,7.4989,7.5259,7.4539,7.4719,2047044.0
2024-02-14 11:00:00,8.3,8.31,8.26,8.28,1190272.0,7.4719,7.4809,7.4359,7.4539,1190272.0
2024-02-14 11:30:00,8.29,8.29,8.23,8.24,806876.0,7.4629,7.4629,7.4089,7.4179,806876.0
2024-02-14 12:00:00,8.24,8.26,8.23,8.26,416863.0,7.4179,7.4359,7.4089,7.4359,416863.0
2024-02-14 12:30:00,8.26,8.26,8.21,8.24,780547.0,7.4359,7.4359,7.3908,7.4179,780547.0
2024-02-14 13:00:00,8.24,8.27,8.23,8.27,275970.0,7.4179,7.4449,7.4089,7.4449,275970.0
2024-02-14 13:30:00,8.27,8.28,8.24,8.24,411900.0,7.4449,7.4539,7.4179,7.4179,411900.0
2024-02-14 14:00:00,8.24,8.25,8.23,8.25,443580.0,7.4179,7.4269,7.4089,7.4269,443580.0
2024-02-14 14:30:00,8.25,8.25,8.24,8.24,339801.0,7.4269,7.4269,7.4179,7.4179,339801.0
2024-02-14 15:00:00,8.24,8.28,8.24,8.28,490457.0,7.4179,7.4539,7.4179,7.4539,490457.0
2024-02-14 15:30:00,8.28,8.3,8.26,8.29,1324792.0,7.4539,7.4719,7.4359,7.4629,1324792.0
2024-02-15 09:30:00,8.29,8.53,8.28,8.52,3036702.0,7.4629,7.6789,7.4539,7.6699,3036702.0
2024-02-15 10:00:00,8.52,8.6,8.51,8.57,4057952.0,7.6699,7.7419,7.6609,7.7149,4057952.0
2024-02-15 10:30:00,8.56,8.59,8.47,8.49,2068034.0,7.7059,7.7329,7.6249,7.6429,2068034.0
2024-02-15 11:00:00,8.48,8.5,8.46,8.5,864236.0,7.6339,7.6519,7.6159,7.6519,864236.0
2024-02-15 11:30:00,8.5,8.5,8.46,8.48,695533.0,7.6519,7.6519,7.6159,7.6339,695533.0
2024-02-15 12:00:00,8.48,8.49,8.46,8.47,724078.0,7.6339,7.6429,7.6159,7.6249,724078.0
2024-02-15 12:30:00,8.47,8.48,8.45,8.46,341398.0,7.6249,7.6339,7.6069,7.6159,341398.0
2024-02-15 13:00:00,8.46,8.49,8.45,8.48,601677.0,7.6159,7.6429,7.6069,7.6339,601677.0
2024-02-15 13:30:00,8.49,8.5,8.48,8.49,353491.0,7.6429,7.6519,7.6339,7.6429,353491.0
2024-02-15 14:00:00,8.49,8.5,8.47,8.47,429771.0,7.6429,7.6519,7.6249,7.6249,429771.0
2024-02-15 14:30:00,8.47,8.48,8.46,8.47,296748.0,7.6249,7.6339,7.6159,7.6249,296748.0
2024-02-15 15:00:00,8.48,8.48,8.46,8.47,383292.0,7.6339,7.6339,7.6159,7.6249,383292.0
2024-02-15 15:30:00,8.47,8.5,8.47,8.5,851817.0,7.6249,7.6519,7.6249,7.6519,851817.0
2024-02-16 09:30:00,8.48,8.5,8.35,8.36,1538570.0,7.6339,7.6519,7.5169,7.5259,1538570.0
2024-02-16 10:00:00,8.36,8.4,8.34,8.37,867055.0,7.5259,7.5619,7.5079,7.5349,867055.0
2024-02-16 10:30:00,8.37,8.39,8.35,8.38,363052.0,7.5349,7.5529,7.5169,7.5439,363052.0
2024-02-16 11:00:00,8.38,8.4,8.37,8.38,415005.0,7.5439,7.5619,7.5349,7.5439,415005.0
2024-02-16 11:30:00,8.38,8.38,8.35,8.35,375901.0,7.5439,7.5439,7.5169,7.5169,375901.0
2024-02-16 12:00:00,8.36,8.37,8.35,8.37,443299.0,7.5259,7.5349,7.5169,7.5349,443299.0
2024-02-16 12:30:00,8.37,8.37,8.36,8.37,143971.0,7.5349,7.5349,7.5259,7.5349,143971.0
2024-02-16 13:00:00,8.37,8.39,8.35,8.39,269725.0,7.5349,7.5529,7.5169,7.5529,269725.0
2024-02-16 13:30:00,8.38,8.46,8.38,8.46,349681.0,7.5439,7.6159,7.5439,7.6159,349681.0
2024-02-16 14:00:00,8.46,8.48,8.45,8.47,867494.0,7.6159,7.6339,7.6069,7.6249,867494.0
2024-02-16 14:30:00,8.46,8.47,8.42,8.43,494136.0,7.6159,7.6249,7.5799,7.5889,494136.0
2024-02-16 15:00:00,8.43,8.45,8.43,8.43,244507.0,7.5889,7.6069,7.5889,7.5889,244507.0
2024-02-16 15:30:00,8.44,8.47,8.43,8.47,910453.0,7.5979,7.6249,7.5889,7.6249,910453.0
2024-02-20 09:30:00,8.5,8.61,8.49,8.57,1136281.0,7.6519,7.7509,7.6429,7.7149,1136281.0
2024-02-20 10:00:00,8.57,8.64,8.56,8.62,908834.0,7.7149,7.7779,7.7059,7.7599,908834.0
2024-02-20 10:30:00,8.62,8.65,8.61,8.61,645179.0,7.7599,7.7869,7.7509,7.7509,645179.0
2024-02-20 11:00:00,8.61,8.62,8.59,8.59,433149.0,7.7509,7.7599,7.7329,7.7329,433149.0
2024-02-20 11:30:00,8.6,8.61,8.58,8.58,532394.0,7.7419,7.7509,7.7239,7.7239,532394.0
2024-02-20 12:00:00,8.58,8.6,8.57,8.58,236376.0,7.7239,7.7419,7.7149,7.7239,236376.0
2024-02-20 12:30:00,8.58,8.6,8.57,8.6,210528.0,7.7239,7.7419,7.7149,7.7419,210528.0
2024-02-20 13:00:00,8.6,8.6,8.58,8.59,123272.0,7.7419,7.7419,7.7239,7.7329,123272.0
2024-02-20 13:30:00,8.6,8.6,8.59,8.6,64716.0,7.7419,7.7419,7.7329,7.7419,64716.0
2024-02-20 14:00:00,8.6,8.6,8.58,8.59,97260.0,7.7419,7.7419,7.7239,7.7329,97260.0
2024-02-20 14:30:00,8.59,8.6,8.58,8.6,177833.0,7.7329,7.7419,7.7239,7.7419,177833.0
2024-02-20 15:00:00,8.6,8.61,8.58,8.61,416388.0,7.7419,7.7509,7.7239,7.7509,416388.0
2024-02-20 15:30:00,8.61,8.62,8.59,8.61,918027.0,7.7509,7.7599,7.7329,7.7509,918027.0
2024-02-21 09:30:00,8.54,8.55,8.47,8.52,1480104.0,7.6879,7.6969,7.6249,7.6699,1480104.0
2024-02-21 10:00:00,8.51,8.51,8.42,8.46,1034328.0,7.6609,7.6609,7.5799,7.6159,1034328.0
2024-02-21 10:30:00,8.46,8.49,8.43,8.43,920265.0,7.6159,7.6429,7.5889,7.5889,920265.0
2024-02-21 11:00:00,8.44,8.45,8.42,8.43,422863.0,7.5979,7.6069,7.5799,7.5889,422863.0
2024-02-21 11:30:00,8.44,8.44,8.41,8.42,218703.0,7.5979,7.5979,7.5709,7.5799,218703.0
2024-02-21 12:00:00,8.42,8.44,8.41,8.43,194914.0,7.5799,7.5979,7.5709,7.5889,194914.0
2024-02-21 12:30:00,8.44,8.44,8.41,8.44,304893.0,7.5979,7.5979,7.5709,7.5979,304893.0
2024-02-21 13:00:00,8.44,8.44,8.41,8.43,136041.0,7.5979,7.5979,7.5709,7.5889,136041.0
2024-02-21 13:30:00,8.42,8.43,8.4,8.43,234398.0,7.5799,7.5889,7.5619,7.5889,234398.0
2024-02-21 14:00:00,8.42,8.47,8.41,8.45,655596.0,7.5799,7.6249,7.5709,7.6069,655596.0
2024-02-21 14:30:00,8.45,8.45,8.43,8.44,180501.0,7.6069,7.6069,7.5889,7.5979,180501.0
2024-02-21 15:00:00,8.44,8.44,8.42,8.44,243540.0,7.5979,7.5979,7.5799,7.5979,243540.0
2024-02-21 15:30:00,8.44,8.47,8.43,8.47,536212.0,7.5979,7.6249,7.5889,7.6249,536212.0
2024-02-22 09:30:00,8.45,8.47,8.38,8.45,1253531.0,7.6069,7.6249,7.5439,7.6069,1253531.0
2024-02-22 10:00:00,8.45,8.46,8.42,8.45,513426.0,7.6069,7.6159,7.5799,7.6069,513426.0
2024-02-22 10:30:00,8.45,8.46,8.42,8.43,709673.0,7.6069,7.6159,7.5799,7.5889,709673.0
2024-02-22 11:00:00,8.43,8.46,8.43,8.44,557989.0,7.5889,7.6159,7.5889,7.5979,557989.0
2024-02-22 11:30:00,8.43,8.44,8.41,8.42,678577.0,7.5889,7.5979,7.5709,7.5799,678577.0
2024-02-22 12:00:00,8.43,8.43,8.42,8.43,290987.0,7.5889,7.5889,7.5799,7.5889,290987.0
2024-02-22 12:30:00,8.43,8.43,8.42,8.42,172880.0,7.5889,7.5889,7.5799,7.5799,172880.0
2024-02-22 13:00:00,8.43,8.43,8.41,8.43,286743.0,7.5889,7.5889,7.5709,7.5889,286743.0
2024-02-22 13:30:00,8.42,8.44,8.42,8.44,156698.0,7.5799,7.5979,7.5799,7.5979,156698.0
2024-02-22 14:00:00,8.44,8.44,8.43,8.44,97963.0,7.5979,7.5979,7.5889,7.5979,97963.0
2024-02-22 14:30:00,8.44,8.44,8.41,8.42,272375.0,7.5979,7.5979,7.5709,7.5799,272375.0
2024-02-22 15:00:00,8.41,8.42,8.41,8.42,265854.0,7.5709,7.5799,7.5709,7.5799,265854.0
2024-02-22 15:30:00,8.42,8.42,8.4,8.4,1015615.0,7.5799,7.5799,7.5619,7.5619,1015615.0
2024-02-23 09:30:00,8.27,8.29,8.2,8.27,1108399.0,7.4449,7.4629,7.3818,7.4449,1108399.0
2024-02-23 10:00:00,8.28,8.28,8.23,8.26,699231.0,7.4539,7.4539,7.4089,7.4359,699231.0
2024-02-23 10:30:00,8.25,8.56,8.23,8.55,4814520.0,7.4269,7.7059,7.4089,7.6969,4814520.0
2024-02-23 11:00:00,8.55,8.56,8.46,8.47,2013390.0,7.6969,7.7059,7.6159,7.6249,2013390.0
2024-02-23 11:30:00,8.47,8.52,8.43,8.44,1191265.0,7.6249,7.6699,7.5889,7.5979,1191265.0
2024-02-23 12:00:00,8.44,8.45,8.42,8.43,354637.0,7.5979,7.6069,7.5799,7.5889,354637.0
2024-02-23 12:30:00,8.43,8.45,8.41,8.41,275098.0,7.5889,7.6069,7.5709,7.5709,275098.0
2024-02-23 13:00:00,8.41,8.45,8.41,8.45,266472.0,7.5709,7.6069,7.5709,7.6069,266472.0
2024-02-23 13:30:00,8.45,8.45,8.43,8.43,161526.0,7.6069,7.6069,7.5889,7.5889,161526.0
2024-02-23 14:00:00,8.43,8.49,8.43,8.49,409685.0,7.5889,7.6429,7.5889,7.6429,409685.0
2024-02-23 14:30:00,8.49,8.51,8.48,8.5,304702.0,7.6429,7.6609,7.6339,7.6519,304702.0
2024-02-23 15:00:00,8.5,8.51,8.49,8.5,203733.0,7.6519,7.6609,7.6429,7.6519,203733.0
2024-02-23 15:30:00,8.51,8.51,8.46,8.48,948763.0,7.6609,7.6609,7.6159,7.6339,948763.0
2024-02-26 09:30:00,8.44,8.45,8.4,8.44,733164.0,7.5979,7.6069,7.5619,7.5979,733164.0
2024-02-26 10:00:00,8.44,8.45,8.41,8.42,918457.0,7.5979,7.6069,7.5709,7.5799,918457.0
2024-02-26 10:30:00,8.43,8.43,8.38,8.4,446320.0,7.5889,7.5889,7.5439,7.5619,446320.0
2024-02-26 11:00:00,8.4,8.42,8.39,8.42,263877.0,7.5619,7.5799,7.5529,7.5799,263877.0
2024-02-26 11:30:00,8.42,8.48,8.4,8.46,1362868.0,7.5799,7.6339,7.5619,7.6159,1362868.0
2024-02-26 12:00:00,8.46,8.47,8.45,8.46,125564.0,7.6159,7.6249,7.6069,7.6159,125564.0
2024-02-26 12:30:00,8.46,8.46,8.45,8.45,104246.0,7.6159,7.6159,7.6069,7.6069,104246.0
2024-02-26 13:00:00,8.46,8.46,8.44,8.45,231025.0,7.6159,7.6159,7.5979,7.6069,231025.0
2024-02-26 13:30:00,8.45,8.45,8.43,8.45,233002.0,7.6069,7.6069,7.5889,7.6069,233002.0
2024-02-26 14:00:00,8.45,8.46,8.44,8.45,154571.0,7.6069,7.6159,7.5979,7.6069,154571.0
2024-02-26 14:30:00,8.46,8.46,8.45,8.46,96498.0,7.6159,7.6159,7.6069,7.6159,96498.0
2024-02-26 15:00:00,8.45,8.47,8.45,8.46,156411.0,7.6069,7.6249,7.6069,7.6159,156411.0
2024-02-26 15:30:00,8.46,8.5,8.46,8.48,642091.0,7.6159,7.6519,7.6159,7.6339,642091.0
2024-02-27 09:30:00,8.58,8.63,8.56,8.6,803005.0,7.7239,7.7689,7.7059,7.7419,803005.0
2024-02-27 10:00:00,8.6,8.64,8.58,8.64,595999.0,7.7419,7.7779,7.7239,7.7779,595999.0
2024-02-27 10:30:00,8.63,8.77,8.62,8.77,1276702.0,7.7689,7.895,7.7599,7.895,1276702.0
2024-02-27 11:00:00,8.78,8.8,8.75,8.78,1050354.0,7.904,7.922,7.877,7.904,1050354.0
2024-02-27 11:30:00,8.78,8.79,8.73,8.75,504635.0,7.904,7.913,7.859,7.877,504635.0
2024-02-27 12:00:00,8.75,8.77,8.74,8.77,279105.0,7.877,7.895,7.868,7.895,279105.0
2024-02-27 12:30:00,8.77,8.79,8.76,8.79,306609.0,7.895,7.913,7.886,7.913,306609.0
2024-02-27 13:00:00,8.79,8.8,8.78,8.79,314601.0,7.913,7.922,7.904,7.913,314601.0
2024-02-27 13:30:00,8.79,8.8,8.77,8.79,424284.0,7.913,7.922,7.895,7.913,424284.0
2024-02-27 14:00:00,8.8,8.8,8.75,8.76,340215.0,7.922,7.922,7.877,7.886,340215.0
2024-02-27 14:30:00,8.76,8.76,8.73,8.76,260424.0,7.886,7.886,7.859,7.886,260424.0
2024-02-27 15:00:00,8.76,8.77,8.75,8.77,154099.0,7.886,7.895,7.877,7.895,154099.0
2024-02-27 15:30:00,8.76,8.79,8.76,8.78,948036.0,7.886,7.913,7.886,7.904,948036.0
2024-02-28 09:30:00,8.73,8.76,8.67,8.69,1113464.0,7.859,7.886,7.805,7.823,1113464.0
2024-02-28 10:00:00,8.69,8.69,8.64,8.68,738051.0,7.823,7.823,7.7779,7.814,738051.0
2024-02-28 10:30:00,8.68,8.7,8.66,8.7,794040.0,7.814,7.832,7.7959,7.832,794040.0
2024-02-28 11:00:00,8.69,8.72,8.68,8.71,336737.0,7.823,7.85,7.814,7.841,336737.0
2024-02-28 11:30:00,8.71,8.73,8.64,8.66,765569.0,7.841,7.859,7.7779,7.7959,765569.0
2024-02-28 12:00:00,8.66,8.68,8.63,8.63,219831.0,7.7959,7.814,7.7689,7.7689,219831.0
2024-02-28 12:30:00,8.63,8.64,8.6,8.62,324135.0,7.7689,7.7779,7.7419,7.7599,324135.0
2024-02-28 13:00:00,8.62,8.64,8.61,8.63,216829.0,7.7599,7.7779,7.7509,7.7689,216829.0
2024-02-28 13:30:00,8.63,8.64,8.63,8.63,106950.0,7.7689,7.7779,7.7689,7.7689,106950.0
2024-02-28 14:00:00,8.63,8.64,8.62,8.63,179081.0,7.7689,7.7779,7.7599,7.7689,179081.0
2024-02-28 14:30:00,8.63,8.65,8.6,8.63,855549.0,7.7689,7.7869,7.7419,7.7689,855549.0
2024-02-28 15:00:00,8.63,8.65,8.63,8.65,203318.0,7.7689,7.7869,7.7689,7.7869,203318.0
2024-02-28 15:30:00,8.64,8.67,8.63,8.67,880097.0,7.7779,7.805,7.7689,7.805,880097.0
2024-02-29 09:30:00,8.95,8.95,8.81,8.83,1463280.0,8.057,8.057,7.931,7.949,1463280.0
2024-02-29 10:00:00,8.84,8.88,8.83,8.88,981215.0,7.958,7.994,7.949,7.994,981215.0
2024-02-29 10:30:00,8.87,8.88,8.77,8.78,752403.0,7.985,7.994,7.895,7.904,752403.0
2024-02-29 11:00:00,8.79,8.88,8.77,8.84,1187319.0,7.913,7.994,7.895,7.958,1187319.0
2024-02-29 11:30:00,8.84,8.86,8.79,8.84,1185497.0,7.958,7.976,7.913,7.958,1185497.0
2024-02-29 12:00:00,8.85,8.87,8.83,8.87,491926.0,7.967,7.985,7.949,7.985,491926.0
2024-02-29 12:30:00,8.87,8.99,8.86,8.97,870116.0,7.985,8.093,7.976,8.075,870116.0
2024-02-29 13:00:00,8.97,8.99,8.94,8.96,576233.0,8.075,8.093,8.048,8.066,576233.0
2024-02-29 13:30:00,8.96,8.98,8.94,8.97,368021.0,8.066,8.084,8.048,8.075,368021.0
2024-02-29 14:00:00,8.97,8.98,8.94,8.95,246183.0,8.075,8.084,8.048,8.057,246183.0
2024-02-29 14:30:00,8.95,8.96,8.91,8.92,533406.0,8.057,8.066,8.021,8.03,533406.0
2024-02-29 15:00:00,8.92,8.93,8.91,8.92,428465.0,8.03,8.039,8.021,8.03,428465.0
2024-02-29 15:30:00,8.92,8.95,8.91,8.95,1030254.0,8.03,8.057,8.021,8.057,1030254.0
2024-03-01 09:30:00,8.95,8.97,8.88,8.89,828244.0,8.057,8.075,7.994,8.003,828244.0
2024-03-01 10:00:00,8.89,8.99,8.87,8.98,772127.0,8.003,8.093,7.985,8.084,772127.0
2024-03-01 10:30:00,8.98,9.02,8.96,8.97,903323.0,8.084,8.12,8.066,8.075,903323.0
2024-03-01 11:00:00,8.98,9.01,8.97,8.99,458358.0,8.084,8.111,8.075,8.093,458358.0
2024-03-01 11:30:00,8.99,9.0,8.96,8.97,269834.0,8.093,8.102,8.066,8.075,269834.0
2024-03-01 12:00:00,8.97,9.15,8.96,9.1,1362269.0,8.075,8.2371,8.066,8.192,1362269.0
2024-03-01 12:30:00,9.09,9.11,9.06,9.09,550007.0,8.183,8.2011,8.156,8.183,550007.0
2024-03-01 13:00:00,9.09,9.1,9.06,9.09,375258.0,8.183,8.192,8.156,8.183,375258.0
2024-03-01 13:30:00,9.09,9.1,9.08,9.09,223837.0,8.183,8.192,8.174,8.183,223837.0
2024-03-01 14:00:00,9.09,9.14,9.07,9.13,1082203.0,8.183,8.2281,8.165,8.2191,1082203.0
2024-03-01 14:30:00,9.13,9.16,9.07,9.08,612345.0,8.2191,8.2461,8.165,8.174,612345.0
2024-03-01 15:00:00,9.08,9.09,9.05,9.09,424516.0,8.174,8.183,8.147,8.183,424516.0
2024-03-01 15:30:00,9.09,9.09,9.06,9.08,656025.0,8.183,8.183,8.156,8.174,656025.0
2024-03-04 09:30:00,8.92,8.99,8.87,8.98,1136285.0,8.03,8.093,7.985,8.084,1136285.0
2024-03-04 10:00:00,8.98,8.99,8.88,8.92,689489.0,8.084,8.093,7.994,8.03,689489.0
2024-03-04 10:30:00,8.92,8.99,8.91,8.97,1051409.0,8.03,8.093,8.021,8.075,1051409.0
2024-03-04 11:00:00,8.97,8.98,8.94,8.95,574488.0,8.075,8.084,8.048,8.057,574488.0
2024-03-04 11:30:00,8.95,8.96,8.92,8.93,881127.0,8.057,8.066,8.03,8.039,881127.0
2024-03-04 12:00:00,8.92,8.95,8.9,8.95,402900.0,8.03,8.057,8.012,8.057,402900.0
2024-03-04 12:30:00,8.95,8.98,8.94,8.96,373980.0,8.057,8.084,8.048,8.066,373980.0
2024-03-04 13:00:00,8.97,8.97,8.94,8.95,184449.0,8.075,8.075,8.048,8.057,184449.0
2024-03-04 13:30:00,8.95,8.96,8.94,8.94,242667.0,8.057,8.066,8.048,8.048,242667.0
2024-03-04 14:00:00,8.95,8.95,8.93,8.94,128473.0,8.057,8.057,8.039,8.048,128473.0
2024-03-04 14:30:00,8.94,8.96,8.93,8.96,158971.0,8.048,8.066,8.039,8.066,158971.0
2024-03-04 15:00:00,8.96,8.96,8.92,8.94,494261.0,8.066,8.066,8.03,8.048,494261.0
2024-03-04 15:30:00,8.94,8.94,8.92,8.94,851211.0,8.048,8.048,8.03,8.048,851211.0
2024-03-05 09:30:00,8.92,8.98,8.88,8.95,1103450.0,8.03,8.084,7.994,8.057,1103450.0
2024-03-05 10:00:00,8.96,9.06,8.93,9.04,1682033.0,8.066,8.156,8.039,8.138,1682033.0
2024-03-05 10:30:00,9.04,9.14,9.04,9.12,1614192.0,8.138,8.2281,8.138,8.2101,1614192.0
2024-03-05 11:00:00,9.12,9.12,9.03,9.05,729821.0,8.2101,8.2101,8.129,8.147,729821.0
2024-03-05 11:30:00,9.05,9.07,9.03,9.06,547803.0,8.147,8.165,8.129,8.156,547803.0
2024-03-05 12:00:00,9.06,9.2,9.06,9.14,1333996.0,8.156,8.2821,8.156,8.2281,1333996.0
2024-03-05 12:30:00,9.15,9.2,9.13,9.13,1573471.0,8.2371,8.2821,8.2191,8.2191,1573471.0
2024-03-05 13:00:00,9.13,9.17,9.11,9.12,640471.0,8.2191,8.2551,8.2011,8.2101,640471.0
2024-03-05 13:30:00,9.12,9.14,9.1,9.11,216325.0,8.2101,8.2281,8.192,8.2011,216325.0
2024-03-05 14:00:00,9.11,9.11,9.07,9.08,485110.0,8.2011,8.2011,8.165,8.174,485110.0
2024-03-05 14:30:00,9.09,9.09,9.06,9.06,198840.0,8.183,8.183,8.156,8.156,198840.0
2024-03-05 15:00:00,9.07,9.09,9.05,9.09,462507.0,8.165,8.183,8.147,8.183,462507.0
2024-03-05 15:30:00,9.09,9.09,9.02,9.03,1374290.0,8.183,8.183,8.12,8.129,1374290.0
2024-03-06 09:30:00,9.12,9.13,9.0,9.07,2036969.0,8.2101,8.2191,8.102,8.165,2036969.0
2024-03-06 10:00:00,9.06,9.08,8.98,9.0,736641.0,8.156,8.174,8.084,8.102,736641.0
2024-03-06 10:30:00,8.99,9.04,8.96,9.03,1412775.0,8.093,8.138,8.066,8.129,1412775.0
2024-03-06 11:00:00,9.02,9.03,9.0,9.02,531931.0,8.12,8.129,8.102,8.12,531931.0
2024-03-06 11:30:00,9.02,9.03,8.96,8.96,626638.0,8.12,8.129,8.066,8.066,626638.0
2024-03-06 12:00:00,8.97,9.0,8.95,8.99,355932.0,8.075,8.102,8.057,8.093,355932.0
2024-03-06 12:30:00,8.98,9.01,8.97,8.98,617138.0,8.084,8.111,8.075,8.084,617138.0
2024-03-06 13:00:00,8.99,8.99,8.95,8.98,484347.0,8.093,8.093,8.057,8.084,484347.0
2024-03-06 13:30:00,8.98,8.99,8.89,8.93,1032695.0,8.084,8.093,8.003,8.039,1032695.0
2024-03-06 14:00:00,8.93,8.95,8.91,8.95,477993.0,8.039,8.057,8.021,8.057,477993.0
2024-03-06 14:30:00,8.94,8.95,8.92,8.93,299091.0,8.048,8.057,8.03,8.039,299091.0
2024-03-06 15:00:00,8.93,8.94,8.91,8.93,692258.0,8.039,8.048,8.021,8.039,692258.0
2024-03-06 15:30:00,8.93,8.94,8.91,8.94,906436.0,8.039,8.048,8.021,8.048,906436.0
2024-03-07 09:30:00,9.11,9.14,9.01,9.13,1304401.0,8.2011,8.2281,8.111,8.2191,1304401.0
2024-03-07 10:00:00,9.13,9.14,9.08,9.09,931807.0,8.2191,8.2281,8.174,8.183,931807.0
2024-03-07 10:30:00,9.09,9.09,9.03,9.05,495795.0,8.183,8.183,8.129,8.147,495795.0
2024-03-07 11:00:00,9.05,9.05,8.98,9.0,696126.0,8.147,8.147,8.084,8.102,696126.0
2024-03-07 11:30:00,9.0,9.04,8.98,9.03,745431.0,8.102,8.138,8.084,8.129,745431.0
2024-03-07 12:00:00,9.03,9.03,9.0,9.01,175326.0,8.129,8.129,8.102,8.111,175326.0
2024-03-07 12:30:00,9.0,9.02,8.99,9.02,213327.0,8.102,8.12,8.093,8.12,213327.0
2024-03-07 13:00:00,9.02,9.04,9.01,9.03,320390.0,8.12,8.138,8.111,8.129,320390.0
2024-03-07 13:30:00,9.03,9.04,9.02,9.03,305986.0,8.129,8.138,8.12,8.129,305986.0
2024-03-07 14:00:00,9.02,9.03,9.0,9.0,198246.0,8.12,8.129,8.102,8.102,198246.0
2024-03-07 14:30:00,9.01,9.02,8.99,9.02,204584.0,8.111,8.12,8.093,8.12,204584.0
2024-03-07 15:00:00,9.02,9.02,9.0,9.02,223668.0,8.12,8.12,8.102,8.12,223668.0
2024-03-07 15:30:00,9.02,9.04,9.01,9.03,855183.0,8.12,8.138,8.111,8.129,855183.0
2024-03-08 09:30:00,9.15,9.29,9.12,9.28,2859532.0,8.2371,8.3631,8.2101,8.3541,2859532.0
2024-03-08 10:00:00,9.28,9.29,9.21,9.25,1575550.0,8.3541,8.3631,8.2911,8.3271,1575550.0
2024-03-08 10:30:00,9.25,9.29,9.23,9.25,1261090.0,8.3271,8.3631,8.3091,8.3271,1261090.0
2024-03-08 11:00:00,9.25,9.26,9.2,9.21,2071059.0,8.3271,8.3361,8.2821,8.2911,2071059.0
2024-03-08 11:30:00,9.21,9.24,9.18,9.22,801666.0,8.2911,8.3181,8.2641,8.3001,801666.0
2024-03-08 12:00:00,9.22,9.24,9.17,9.22,900227.0,8.3001,8.3181,8.2551,8.3001,900227.0
2024-03-08 12:30:00,9.22,9.23,9.2,9.21,714561.0,8.3001,8.3091,8.2821,8.2911,714561.0
2024-03-08 13:00:00,9.21,9.23,9.18,9.21,1042250.0,8.2911,8.3091,8.2641,8.2911,1042250.0
2024-03-08 13:30:00,9.22,9.22,9.16,9.18,534629.0,8.3001,8.3001,8.2461,8.2641,534629.0
2024-03-08 14:00:00,9.18,9.19,9.16,9.19,195660.0,8.2641,8.2731,8.2461,8.2731,195660.0
2024-03-08 14:30:00,9.19,9.22,9.18,9.2,460643.0,8.2731,8.3001,8.2641,8.2821,460643.0
2024-03-08 15:00:00,9.2,9.21,9.18,9.2,480619.0,8.2821,8.2911,8.2641,8.2821,480619.0
2024-03-08 15:30:00,9.2,9.27,9.19,9.27,1363113.0,8.2821,8.3451,8.2731,8.3451,1363113.0
2024-03-11 09:30:00,9.16,9.2,9.13,9.2,2136492.0,8.2461,8.2821,8.2191,8.2821,2136492.0
2024-03-11 10:00:00,9.2,9.21,9.13,9.16,890012.0,8.2821,8.2911,8.2191,8.2461,890012.0
2024-03-11 10:30:00,9.16,9.17,9.12,9.13,426368.0,8.2461,8.2551,8.2101,8.2191,426368.0
2024-03-11 11:00:00,9.13,9.14,9.11,9.11,598763.0,8.2191,8.2281,8.2011,8.2011,598763.0
2024-03-11 11:30:00,9.11,9.14,9.09,9.09,789365.0,8.2011,8.2281,8.183,8.183,789365.0
2024-03-11 12:00:00,9.09,9.11,9.09,9.11,513058.0,8.183,8.2011,8.183,8.2011,513058.0
2024-03-11 12:30:00,9.11,9.11,9.07,9.09,494940.0,8.2011,8.2011,8.165,8.183,494940.0
2024-03-11 13:00:00,9.1,9.12,9.09,9.12,133117.0,8.192,8.2101,8.183,8.2101,133117.0
2024-03-11 13:30:00,9.12,9.13,9.09,9.09,233488.0,8.2101,8.2191,8.183,8.183,233488.0
2024-03-11 14:00:00,9.1,9.12,9.09,9.09,275085.0,8.192,8.2101,8.183,8.183,275085.0
2024-03-11 14:30:00,9.1,9.11,9.09,9.11,252724.0,8.192,8.2011,8.183,8.2011,252724.0
2024-03-11 15:00:00,9.11,9.11,9.1,9.1,117265.0,8.2011,8.2011,8.192,8.192,117265.0
2024-03-11 15:30:00,9.1,9.11,9.05,9.07,1041703.0,8.192,8.2011,8.147,8.165,1041703.0
2024-03-12 09:30:00,9.21,9.24,9.12,9.14,1120333.0,8.2911,8.3181,8.2101,8.2281,1120333.0
2024-03-12 10:00:00,9.14,9.15,9.08,9.09,753500.0,8.2281,8.2371,8.174,8.183,753500.0
2024-03-12 10:30:00,9.09,9.1,9.04,9.09,624810.0,8.183,8.192,8.138,8.183,624810.0
2024-03-12 11:00:00,9.09,9.09,9.03,9.04,639969.0,8.183,8.183,8.129,8.138,639969.0
2024-03-12 11:30:00,9.04,9.09,9.04,9.05,1590326.0,8.138,8.183,8.138,8.147,1590326.0
2024-03-12 12:00:00,9.05,9.06,9.03,9.04,527473.0,8.147,8.156,8.129,8.138,527473.0
2024-03-12 12:30:00,9.04,9.05,8.93,8.97,2345466.0,8.138,8.147,8.039,8.075,2345466.0
2024-03-12 13:00:00,8.97,8.98,8.96,8.96,409094.0,8.075,8.084,8.066,8.066,409094.0
2024-03-12 13:30:00,8.96,8.96,8.94,8.96,311494.0,8.066,8.066,8.048,8.066,311494.0
2024-03-12 14:00:00,8.96,8.96,8.93,8.96,551462.0,8.066,8.066,8.039,8.066,551462.0
2024-03-12 14:30:00,8.96,8.97,8.95,8.96,283750.0,8.066,8.075,8.057,8.066,283750.0
2024-03-12 15:00:00,8.96,8.97,8.95,8.96,362416.0,8.066,8.075,8.057,8.066,362416.0
2024-03-12 15:30:00,8.96,8.98,8.96,8.98,1410301.0,8.066,8.084,8.066,8.084,1410301.0
2024-03-13 09:30:00,8.75,8.75,8.69,8.7,2093307.0,7.877,7.877,7.823,7.832,2093307.0
2024-03-13 10:00:00,8.7,8.72,8.66,8.71,1054693.0,7.832,7.85,7.7959,7.841,1054693.0
2024-03-13 10:30:00,8.71,8.73,8.67,8.67,1342129.0,7.841,7.859,7.805,7.805,1342129.0
2024-03-13 11:00:00,8.68,8.69,8.63,8.65,1130509.0,7.814,7.823,7.7689,7.7869,1130509.0
2024-03-13 11:30:00,8.65,8.66,8.62,8.63,1170881.0,7.7869,7.7959,7.7599,7.7689,1170881.0
2024-03-13 12:00:00,8.63,8.63,8.59,8.6,743216.0,7.7689,7.7689,7.7329,7.7419,743216.0
2024-03-13 12:30:00,8.6,8.6,8.56,8.59,674659.0,7.7419,7.7419,7.7059,7.7329,674659.0
2024-03-13 13:00:00,8.58,8.6,8.58,8.6,223632.0,7.7239,7.7419,7.7239,7.7419,223632.0
2024-03-13 13:30:00,8.6,8.6,8.56,8.56,367661.0,7.7419,7.7419,7.7059,7.7059,367661.0
2024-03-13 14:00:00,8.56,8.6,8.55,8.56,729366.0,7.7059,7.7419,7.6969,7.7059,729366.0
2024-03-13 14:30:00,8.57,8.57,8.55,8.55,394199.0,7.7149,7.7149,7.6969,7.6969,394199.0
2024-03-13 15:00:00,8.55,8.59,8.55,8.57,509429.0,7.6969,7.7329,7.6969,7.7149,509429.0
2024-03-13 15:30:00,8.57,8.57,8.55,8.55,1199528.0,7.7149,7.7149,7.6969,7.6969,1199528.0
2024-03-14 09:30:00,8.63,8.63,8.53,8.54,1958655.0,7.7689,7.7689,7.6789,7.6879,1958655.0
2024-03-14 10:00:00,8.53,8.55,8.47,8.49,995469.0,7.6789,7.6969,7.6249,7.6429,995469.0
2024-03-14 10:30:00,8.49,8.53,8.48,8.52,960039.0,7.6429,7.6789,7.6339,7.6699,960039.0
2024-03-14 11:00:00,8.52,8.53,8.49,8.51,693910.0,7.6699,7.6789,7.6429,7.6609,693910.0
2024-03-14 11:30:00,8.51,8.53,8.49,8.52,1151429.0,7.6609,7.6789,7.6429,7.6699,1151429.0
2024-03-14 12:00:00,8.52,8.52,8.48,8.52,807541.0,7.6699,7.6699,7.6339,7.6699,807541.0
2024-03-14 12:30:00,8.51,8.52,8.47,8.48,264219.0,7.6609,7.6699,7.6249,7.6339,264219.0
2024-03-14 13:00:00,8.47,8.48,8.45,8.46,276964.0,7.6249,7.6339,7.6069,7.6159,276964.0
2024-03-14 13:30:00,8.45,8.46,8.44,8.46,266066.0,7.6069,7.6159,7.5979,7.6159,266066.0
2024-03-14 14:00:00,8.46,8.47,8.44,8.44,139037.0,7.6159,7.6249,7.5979,7.5979,139037.0
2024-03-14 14:30:00,8.44,8.45,8.43,8.45,252733.0,7.5979,7.6069,7.5889,7.6069,252733.0
2024-03-14 15:00:00,8.45,8.49,8.44,8.47,1035122.0,7.6069,7.6429,7.5979,7.6249,1035122.0
2024-03-14 15:30:00,8.47,8.52,8.46,8.49,1985457.0,7.6249,7.6699,7.6159,7.6429,1985457.0
2024-03-15 09:30:00,8.96,9.05,8.9,8.9,5891517.0,8.066,8.147,8.012,8.012,5891517.0
2024-03-15 10:00:00,8.9,8.95,8.83,8.94,2454671.0,8.012,8.057,7.949,8.048,2454671.0
2024-03-15 10:30:00,8.95,8.97,8.9,8.95,1775660.0,8.057,8.075,8.012,8.057,1775660.0
2024-03-15 11:00:00,8.96,9.04,8.94,9.02,1583212.0,8.066,8.138,8.048,8.12,1583212.0
2024-03-15 11:30:00,9.02,9.05,9.01,9.03,1007581.0,8.12,8.147,8.111,8.129,1007581.0
2024-03-15 12:00:00,9.03,9.06,9.0,9.03,1768662.0,8.129,8.156,8.102,8.129,1768662.0
2024-03-15 12:30:00,9.03,9.04,8.91,8.93,2673600.0,8.129,8.138,8.021,8.039,2673600.0
2024-03-15 13:00:00,8.92,8.92,8.85,8.85,1215921.0,8.03,8.03,7.967,7.967,1215921.0
2024-03-15 13:30:00,8.86,8.88,8.84,8.84,647322.0,7.976,7.994,7.958,7.958,647322.0
2024-03-15 14:00:00,8.85,8.86,8.83,8.86,563950.0,7.967,7.976,7.949,7.976,563950.0
2024-03-15 14:30:00,8.87,8.88,8.85,8.88,457946.0,7.985,7.994,7.967,7.994,457946.0
2024-03-15 15:00:00,8.88,8.88,8.81,8.82,1162237.0,7.994,7.994,7.931,7.94,1162237.0
2024-03-15 15:30:00,8.81,8.87,8.79,8.82,5778810.0,7.931,7.985,7.913,7.94,5778810.0
2024-03-18 09:30:00,8.75,8.76,8.62,8.72,2743305.0,7.877,7.886,7.7599,7.85,2743305.0
2024-03-18 10:00:00,8.72,8.75,8.71,8.71,737494.0,7.85,7.877,7.841,7.841,737494.0
2024-03-18 10:30:00,8.71,8.72,8.68,8.69,488935.0,7.841,7.85,7.814,7.823,488935.0
2024-03-18 11:00:00,8.69,8.72,8.66,8.69,651576.0,7.823,7.85,7.7959,7.823,651576.0
2024-03-18 11:30:00,8.69,8.7,8.65,8.67,1283014.0,7.823,7.832,7.7869,7.805,1283014.0
2024-03-18 12:00:00,8.67,8.68,8.63,8.64,852147.0,7.805,7.814,7.7689,7.7779,852147.0
2024-03-18 12:30:00,8.64,8.65,8.6,8.6,450264.0,7.7779,7.7869,7.7419,7.7419,450264.0
2024-03-18 13:00:00,8.6,8.62,8.58,8.61,535535.0,7.7419,7.7599,7.7239,7.7509,535535.0
2024-03-18 13:30:00,8.62,8.63,8.6,8.62,434758.0,7.7599,7.7689,7.7419,7.7599,434758.0
2024-03-18 14:00:00,8.62,8.64,8.6,8.62,553737.0,7.7599,7.7779,7.7419,7.7599,553737.0
2024-03-18 14:30:00,8.62,8.62,8.6,8.62,192134.0,7.7599,7.7599,7.7419,7.7599,192134.0
2024-03-18 15:00:00,8.62,8.62,8.59,8.6,624088.0,7.7599,7.7599,7.7329,7.7419,624088.0
2024-03-18 15:30:00,8.59,8.61,8.57,8.61,1919158.0,7.7329,7.7509,7.7149,7.7509,1919158.0
2024-03-19 09:30:00,8.54,8.57,8.52,8.55,786671.0,7.6879,7.7149,7.6699,7.6969,786671.0
2024-03-19 10:00:00,8.55,8.56,8.45,8.5,2650008.0,7.6969,7.7059,7.6069,7.6519,2650008.0
2024-03-19 10:30:00,8.5,8.51,8.45,8.5,1294653.0,7.6519,7.6609,7.6069,7.6519,1294653.0
2024-03-19 11:00:00,8.51,8.55,8.5,8.53,744297.0,7.6609,7.6969,7.6519,7.6789,744297.0
2024-03-19 11:30:00,8.52,8.56,8.51,8.55,818990.0,7.6699,7.7059,7.6609,7.6969,818990.0
2024-03-19 12:00:00,8.55,8.56,8.52,8.53,617052.0,7.6969,7.7059,7.6699,7.6789,617052.0
2024-03-19 12:30:00,8.52,8.53,8.49,8.5,553086.0,7.6699,7.6789,7.6429,7.6519,553086.0
2024-03-19 13:00:00,8.5,8.51,8.49,8.5,122219.0,7.6519,7.6609,7.6429,7.6519,122219.0
2024-03-19 13:30:00,8.49,8.49,8.46,8.47,462084.0,7.6429,7.6429,7.6159,7.6249,462084.0
2024-03-19 14:00:00,8.48,8.5,8.47,8.48,313120.0,7.6339,7.6519,7.6249,7.6339,313120.0
2024-03-19 14:30:00,8.49,8.49,8.46,8.47,268949.0,7.6429,7.6429,7.6159,7.6249,268949.0
2024-03-19 15:00:00,8.47,8.47,8.46,8.46,257483.0,7.6249,7.6249,7.6159,7.6159,257483.0
2024-03-19 15:30:00,8.46,8.48,8.45,8.48,1258446.0,7.6159,7.6339,7.6069,7.6339,1258446.0
2024-03-20 09:30:00,8.42,8.47,8.41,8.45,1000101.0,7.5799,7.6249,7.5709,7.6069,1000101.0
2024-03-20 10:00:00,8.45,8.54,8.44,8.54,744115.0,7.6069,7.6879,7.5979,7.6879,744115.0
2024-03-20 10:30:00,8.53,8.57,8.52,8.56,1436799.0,7.6789,7.7149,7.6699,7.7059,1436799.0
2024-03-20 11:00:00,8.57,8.61,8.55,8.61,667066.0,7.7149,7.7509,7.6969,7.7509,667066.0
2024-03-20 11:30:00,8.6,8.65,8.59,8.61,989549.0,7.7419,7.7869,7.7329,7.7509,989549.0
2024-03-20 12:00:00,8.61,8.62,8.59,8.61,604302.0,7.7509,7.7599,7.7329,7.7509,604302.0
2024-03-20 12:30:00,8.61,8.61,8.58,8.59,223066.0,7.7509,7.7509,7.7239,7.7329,223066.0
2024-03-20 13:00:00,8.59,8.59,8.56,8.58,183477.0,7.7329,7.7329,7.7059,7.7239,183477.0
2024-03-20 13:30:00,8.58,8.59,8.57,8.59,138756.0,7.7239,7.7329,7.7149,7.7329,138756.0
2024-03-20 14:00:00,8.59,8.61,8.58,8.6,279559.0,7.7329,7.7509,7.7239,7.7419,279559.0
2024-03-20 14:30:00,8.6,8.66,8.57,8.66,562568.0,7.7419,7.7959,7.7149,7.7959,562568.0
2024-03-20 15:00:00,8.66,8.67,8.64,8.67,211783.0,7.7959,7.805,7.7779,7.805,211783.0
2024-03-20 15:30:00,8.67,8.67,8.65,8.66,1540778.0,7.805,7.805,7.7869,7.7959,1540778.0
2024-03-21 09:30:00,8.69,8.73,8.67,8.69,381490.0,7.823,7.859,7.805,7.823,381490.0
2024-03-21 10:00:00,8.69,8.7,8.64,8.67,717129.0,7.823,7.832,7.7779,7.805,717129.0
2024-03-21 10:30:00,8.67,8.71,8.66,8.69,526240.0,7.805,7.841,7.7959,7.823,526240.0
2024-03-21 11:00:00,8.69,8.7,8.66,8.67,348553.0,7.823,7.832,7.7959,7.805,348553.0
2024-03-21 11:30:00,8.67,8.67,8.65,8.66,242900.0,7.805,7.805,7.7869,7.7959,242900.0
2024-03-21 12:00:00,8.66,8.67,8.62,8.63,535172.0,7.7959,7.805,7.7599,7.7689,535172.0
2024-03-21 12:30:00,8.63,8.64,8.59,8.61,472738.0,7.7689,7.7779,7.7329,7.7509,472738.0
2024-03-21 13:00:00,8.62,8.63,8.61,8.62,179569.0,7.7599,7.7689,7.7509,7.7599,179569.0
2024-03-21 13:30:00,8.62,8.62,8.6,8.61,254382.0,7.7599,7.7599,7.7419,7.7509,254382.0
2024-03-21 14:00:00,8.61,8.62,8.6,8.62,142434.0,7.7509,7.7599,7.7419,7.7599,142434.0
2024-03-21 14:30:00,8.62,8.63,8.61,8.62,277813.0,7.7599,7.7689,7.7509,7.7599,277813.0
2024-03-21 15:00:00,8.62,8.62,8.61,8.62,85592.0,7.7599,7.7599,7.7509,7.7599,85592.0
2024-03-21 15:30:00,8.62,8.62,8.59,8.6,772824.0,7.7599,7.7599,7.7329,7.7419,772824.0
2024-03-22 09:30:00,8.72,8.76,8.65,8.68,1454574.0,7.85,7.886,7.7869,7.814,1454574.0
2024-03-22 10:00:00,8.69,8.69,8.66,8.67,567087.0,7.823,7.823,7.7959,7.805,567087.0
2024-03-22 10:30:00,8.67,8.7,8.66,8.68,649016.0,7.805,7.832,7.7959,7.814,649016.0
2024-03-22 11:00:00,8.69,8.71,8.66,8.68,1167865.0,7.823,7.841,7.7959,7.814,1167865.0
2024-03-22 11:30:00,8.68,8.71,8.66,8.71,1013105.0,7.814,7.841,7.7959,7.841,1013105.0
2024-03-22 12:00:00,8.71,8.72,8.69,8.7,938306.0,7.841,7.85,7.823,7.832,938306.0
2024-03-22 12:30:00,8.7,8.7,8.61,8.63,753112.0,7.832,7.832,7.7509,7.7689,753112.0
2024-03-22 13:00:00,8.63,8.63,8.6,8.62,319952.0,7.7689,7.7689,7.7419,7.7599,319952.0
2024-03-22 13:30:00,8.62,8.63,8.61,8.63,170707.0,7.7599,7.7689,7.7509,7.7689,170707.0
2024-03-22 14:00:00,8.62,8.63,8.61,8.62,169644.0,7.7599,7.7689,7.7509,7.7599,169644.0
2024-03-22 14:30:00,8.62,8.62,8.59,8.6,269761.0,7.7599,7.7599,7.7329,7.7419,269761.0
2024-03-22 15:00:00,8.6,8.61,8.58,8.61,510323.0,7.7419,7.7509,7.7239,7.7509,510323.0
2024-03-22 15:30:00,8.6,8.62,8.59,8.61,1408757.0,7.7419,7.7599,7.7329,7.7509,1408757.0
2024-03-25 09:30:00,8.6,8.65,8.6,8.62,553635.0,7.7419,7.7869,7.7419,7.7599,553635.0
2024-03-25 10:00:00,8.61,8.64,8.6,8.63,581373.0,7.7509,7.7779,7.7419,7.7689,581373.0
2024-03-25 10:30:00,8.62,8.68,8.61,8.67,558745.0,7.7599,7.814,7.7509,7.805,558745.0
2024-03-25 11:00:00,8.66,8.68,8.65,8.67,474916.0,7.7959,7.814,7.7869,7.805,474916.0
2024-03-25 11:30:00,8.68,8.68,8.65,8.68,841015.0,7.814,7.814,7.7869,7.814,841015.0
2024-03-25 12:00:00,8.67,8.69,8.66,8.68,443152.0,7.805,7.823,7.7959,7.814,443152.0
2024-03-25 12:30:00,8.68,8.68,8.64,8.65,373488.0,7.814,7.814,7.7779,7.7869,373488.0
2024-03-25 13:00:00,8.64,8.65,8.61,8.62,136291.0,7.7779,7.7869,7.7509,7.7599,136291.0
2024-03-25 13:30:00,8.62,8.62,8.6,8.62,145726.0,7.7599,7.7599,7.7419,7.7599,145726.0
2024-03-25 14:00:00,8.62,8.62,8.61,8.62,81802.0,7.7599,7.7599,7.7509,7.7599,81802.0
2024-03-25 14:30:00,8.62,8.62,8.6,8.6,182702.0,7.7599,7.7599,7.7419,7.7419,182702.0
2024-03-25 15:00:00,8.61,8.61,8.59,8.6,341152.0,7.7509,7.7509,7.7329,7.7419,341152.0
2024-03-25 15:30:00,8.59,8.6,8.56,8.56,867812.0,7.7329,7.7419,7.7059,7.7059,867812.0
2024-03-26 09:30:00,8.65,8.66,8.59,8.63,1292559.0,7.7869,7.7959,7.7329,7.7689,1292559.0
2024-03-26 10:00:00,8.63,8.66,8.62,8.64,623379.0,7.7689,7.7959,7.7599,7.7779,623379.0
2024-03-26 10:30:00,8.64,8.67,8.63,8.66,927175.0,7.7779,7.805,7.7689,7.7959,927175.0
2024-03-26 11:00:00,8.67,8.67,8.65,8.67,571227.0,7.805,7.805,7.7869,7.805,571227.0
2024-03-26 11:30:00,8.67,8.68,8.65,8.68,309091.0,7.805,7.814,7.7869,7.814,309091.0
2024-03-26 12:00:00,8.68,8.68,8.65,8.66,514109.0,7.814,7.814,7.7869,7.7959,514109.0
2024-03-26 12:30:00,8.67,8.7,8.66,8.67,522377.0,7.805,7.832,7.7959,7.805,522377.0
2024-03-26 13:00:00,8.68,8.68,8.66,8.68,229712.0,7.814,7.814,7.7959,7.814,229712.0
2024-03-26 13:30:00,8.68,8.7,8.67,8.7,298790.0,7.814,7.832,7.805,7.832,298790.0
2024-03-26 14:00:00,8.69,8.7,8.69,8.7,112140.0,7.823,7.832,7.823,7.832,112140.0
2024-03-26 14:30:00,8.7,8.7,8.69,8.69,125068.0,7.832,7.832,7.823,7.823,125068.0
2024-03-26 15:00:00,8.7,8.7,8.67,8.67,356449.0,7.832,7.832,7.805,7.805,356449.0
2024-03-26 15:30:00,8.68,8.68,8.67,8.68,551239.0,7.814,7.814,7.805,7.814,551239.0
2024-03-27 09:30:00,8.73,8.77,8.72,8.77,986816.0,7.859,7.895,7.85,7.895,986816.0
2024-03-27 10:00:00,8.77,8.84,8.76,8.82,1348867.0,7.895,7.958,7.886,7.94,1348867.0
2024-03-27 10:30:00,8.82,8.84,8.8,8.8,538407.0,7.94,7.958,7.922,7.922,538407.0
2024-03-27 11:00:00,8.8,8.84,8.8,8.83,469527.0,7.922,7.958,7.922,7.949,469527.0
2024-03-27 11:30:00,8.83,8.83,8.78,8.79,693028.0,7.949,7.949,7.904,7.913,693028.0
2024-03-27 12:00:00,8.79,8.79,8.75,8.76,624141.0,7.913,7.913,7.877,7.886,624141.0
2024-03-27 12:30:00,8.77,8.83,8.76,8.82,335834.0,7.895,7.949,7.886,7.94,335834.0
2024-03-27 13:00:00,8.83,8.83,8.81,8.82,198075.0,7.949,7.949,7.931,7.94,198075.0
2024-03-27 13:30:00,8.82,8.83,8.81,8.82,229206.0,7.94,7.949,7.931,7.94,229206.0
2024-03-27 14:00:00,8.82,8.83,8.81,8.83,176401.0,7.94,7.949,7.931,7.949,176401.0
2024-03-27 14:30:00,8.83,8.84,8.82,8.84,238913.0,7.949,7.958,7.94,7.958,238913.0
2024-03-27 15:00:00,8.84,8.84,8.82,8.82,307460.0,7.958,7.958,7.94,7.94,307460.0
2024-03-27 15:30:00,8.83,8.84,8.82,8.84,575487.0,7.949,7.958,7.94,7.958,575487.0
2024-03-28 09:30:00,8.84,8.94,8.84,8.87,1279244.0,7.958,8.048,7.958,7.985,1279244.0
2024-03-28 10:00:00,8.87,8.92,8.86,8.9,585226.0,7.985,8.03,7.976,8.012,585226.0
2024-03-28 10:30:00,8.9,8.97,8.9,8.96,540995.0,8.012,8.075,8.012,8.066,540995.0
2024-03-28 11:00:00,8.96,8.97,8.93,8.94,599511.0,8.066,8.075,8.039,8.048,599511.0
2024-03-28 11:30:00,8.94,8.96,8.92,8.93,645422.0,8.048,8.066,8.03,8.039,645422.0
2024-03-28 12:00:00,8.94,8.96,8.92,8.95,454840.0,8.048,8.066,8.03,8.057,454840.0
2024-03-28 12:30:00,8.95,8.96,8.94,8.95,197861.0,8.057,8.066,8.048,8.057,197861.0
2024-03-28 13:00:00,8.95,8.95,8.94,8.95,115139.0,8.057,8.057,8.048,8.057,115139.0
2024-03-28 13:30:00,8.95,8.95,8.94,8.95,93700.0,8.057,8.057,8.048,8.057,93700.0
2024-03-28 14:00:00,8.95,8.96,8.93,8.93,366958.0,8.057,8.066,8.039,8.039,366958.0
2024-03-28 14:30:00,8.94,8.94,8.92,8.93,286840.0,8.048,8.048,8.03,8.039,286840.0
2024-03-28 15:00:00,8.92,8.93,8.91,8.92,128228.0,8.03,8.039,8.021,8.03,128228.0
2024-03-28 15:30:00,8.92,8.92,8.89,8.89,909947.0,8.03,8.03,8.003,8.003,909947.0
2024-04-01 09:30:00,9.01,9.01,8.83,8.83,642465.0,8.111,8.111,7.949,7.949,642465.0
2024-04-01 10:00:00,8.84,8.84,8.8,8.82,202296.0,7.958,7.958,7.922,7.94,202296.0
2024-04-01 10:30:00,8.82,8.84,8.8,8.84,182277.0,7.94,7.958,7.922,7.958,182277.0
2024-04-01 11:00:00,8.84,8.84,8.82,8.83,115306.0,7.958,7.958,7.94,7.949,115306.0
2024-04-01 11:30:00,8.83,8.83,8.82,8.83,63883.0,7.949,7.949,7.94,7.949,63883.0
2024-04-01 12:00:00,8.83,8.83,8.81,8.83,167620.0,7.949,7.949,7.931,7.949,167620.0
2024-04-01 12:30:00,8.83,8.83,8.82,8.83,94735.0,7.949,7.949,7.94,7.949,94735.0
2024-04-01 13:00:00,8.83,8.83,8.8,8.83,135579.0,7.949,7.949,7.922,7.949,135579.0
2024-04-01 13:30:00,8.82,8.83,8.81,8.83,202186.0,7.94,7.949,7.931,7.949,202186.0
2024-04-01 14:00:00,8.83,8.83,8.81,8.83,160800.0,7.949,7.949,7.931,7.949,160800.0
2024-04-01 14:30:00,8.82,8.83,8.8,8.8,178649.0,7.94,7.949,7.922,7.922,178649.0
2024-04-01 15:00:00,8.8,8.82,8.79,8.8,340342.0,7.922,7.94,7.913,7.922,340342.0
2024-04-01 15:30:00,8.8,8.81,8.78,8.8,480484.0,7.922,7.931,7.904,7.922,480484.0
2024-04-02 09:30:00,8.86,8.91,8.82,8.91,1136521.0,7.976,8.021,7.94,8.021,1136521.0
2024-04-02 10:00:00,8.91,8.92,8.86,8.88,574363.0,8.021,8.03,7.976,7.994,574363.0
2024-04-02 10:30:00,8.88,8.88,8.84,8.85,377742.0,7.994,7.994,7.958,7.967,377742.0
2024-04-02 11:00:00,8.86,8.87,8.84,8.86,240333.0,7.976,7.985,7.958,7.976,240333.0
2024-04-02 11:30:00,8.86,8.87,8.84,8.87,262780.0,7.976,7.985,7.958,7.985,262780.0
2024-04-02 12:00:00,8.87,8.88,8.85,8.88,223387.0,7.985,7.994,7.967,7.994,223387.0
2024-04-02 12:30:00,8.88,8.88,8.87,8.88,35051.0,7.994,7.994,7.985,7.994,35051.0
2024-04-02 13:00:00,8.87,8.88,8.86,8.87,189148.0,7.985,7.994,7.976,7.985,189148.0
2024-04-02 13:30:00,8.87,8.87,8.85,8.87,261983.0,7.985,7.985,7.967,7.985,261983.0
2024-04-02 14:00:00,8.87,8.87,8.86,8.87,171146.0,7.985,7.985,7.976,7.985,171146.0
2024-04-02 14:30:00,8.87,8.87,8.86,8.87,128904.0,7.985,7.985,7.976,7.985,128904.0
2024-04-02 15:00:00,8.86,8.87,8.85,8.86,240921.0,7.976,7.985,7.967,7.976,240921.0
2024-04-02 15:30:00,8.85,8.89,8.85,8.89,916108.0,7.967,8.003,7.967,8.003,916108.0
2024-04-03 09:30:00,8.86,8.93,8.84,8.92,1149939.0,7.976,8.039,7.958,8.03,1149939.0
2024-04-03 10:00:00,8.93,9.0,8.92,8.99,611792.0,8.039,8.102,8.03,8.093,611792.0
2024-04-03 10:30:00,8.98,9.0,8.96,8.99,834694.0,8.084,8.102,8.066,8.093,834694.0
2024-04-03 11:00:00,8.99,9.03,8.96,9.01,587602.0,8.093,8.129,8.066,8.111,587602.0
2024-04-03 11:30:00,9.0,9.02,8.98,9.01,554217.0,8.102,8.12,8.084,8.111,554217.0
2024-04-03 12:00:00,9.0,9.07,9.0,9.07,371150.0,8.102,8.165,8.102,8.165,371150.0
2024-04-03 12:30:00,9.07,9.11,9.05,9.06,1081642.0,8.165,8.2011,8.147,8.156,1081642.0
2024-04-03 13:00:00,9.06,9.1,9.05,9.07,771771.0,8.156,8.192,8.147,8.165,771771.0
2024-04-03 13:30:00,9.07,9.09,9.06,9.08,784050.0,8.165,8.183,8.156,8.174,784050.0
2024-04-03 14:00:00,9.08,9.12,9.07,9.12,476059.0,8.174,8.2101,8.165,8.2101,476059.0
2024-04-03 14:30:00,9.12,9.14,9.09,9.1,550781.0,8.2101,8.2281,8.183,8.192,550781.0
2024-04-03 15:00:00,9.1,9.11,9.05,9.05,876994.0,8.192,8.2011,8.147,8.147,876994.0
2024-04-03 15:30:00,9.05,9.09,9.04,9.09,979555.0,8.147,8.183,8.138,8.183,979555.0
2024-04-04 09:30:00,9.07,9.11,8.99,9.0,1263994.0,8.165,8.2011,8.093,8.102,1263994.0
2024-04-04 10:00:00,9.0,9.0,8.88,8.88,1558849.0,8.102,8.102,7.994,7.994,1558849.0
2024-04-04 10:30:00,8.88,8.9,8.86,8.87,866897.0,7.994,8.012,7.976,7.985,866897.0
2024-04-04 11:00:00,8.86,8.87,8.84,8.86,742252.0,7.976,7.985,7.958,7.976,742252.0
2024-04-04 11:30:00,8.86,8.87,8.81,8.84,844509.0,7.976,7.985,7.931,7.958,844509.0
2024-04-04 12:00:00,8.84,8.85,8.8,8.8,401766.0,7.958,7.967,7.922,7.922,401766.0
2024-04-04 12:30:00,8.8,8.81,8.78,8.79,549967.0,7.922,7.931,7.904,7.913,549967.0
2024-04-04 13:00:00,8.79,8.8,8.77,8.8,213090.0,7.913,7.922,7.895,7.922,213090.0
2024-04-04 13:30:00,8.8,8.83,8.78,8.81,272450.0,7.922,7.949,7.904,7.931,272450.0
2024-04-04 14:00:00,8.82,8.82,8.76,8.76,469723.0,7.94,7.94,7.886,7.886,469723.0
2024-04-04 14:30:00,8.76,8.76,8.74,8.75,318427.0,7.886,7.886,7.868,7.877,318427.0
2024-04-04 15:00:00,8.75,8.77,8.73,8.74,520415.0,7.877,7.895,7.859,7.868,520415.0
2024-04-04 15:30:00,8.74,8.75,8.71,8.72,1041403.0,7.868,7.877,7.841,7.85,1041403.0
2024-04-05 09:30:00,8.68,8.71,8.63,8.63,1319148.0,7.814,7.841,7.7689,7.7689,1319148.0
2024-04-05 10:00:00,8.63,8.66,8.61,8.63,432512.0,7.7689,7.7959,7.7509,7.7689,432512.0
2024-04-05 10:30:00,8.63,8.67,8.62,8.65,841498.0,7.7689,7.805,7.7599,7.7869,841498.0
2024-04-05 11:00:00,8.64,8.66,8.62,8.63,420058.0,7.7779,7.7959,7.7599,7.7689,420058.0
2024-04-05 11:30:00,8.63,8.66,8.63,8.65,192181.0,7.7689,7.7959,7.7689,7.7869,192181.0
2024-04-05 12:00:00,8.64,8.68,8.64,8.68,221039.0,7.7779,7.814,7.7779,7.814,221039.0
2024-04-05 12:30:00,8.68,8.68,8.66,8.68,183938.0,7.814,7.814,7.7959,7.814,183938.0
2024-04-05 13:00:00,8.68,8.68,8.64,8.66,299059.0,7.814,7.814,7.7779,7.7959,299059.0
2024-04-05 13:30:00,8.66,8.67,8.64,8.64,484159.0,7.7959,7.805,7.7779,7.7779,484159.0
2024-04-05 14:00:00,8.64,8.65,8.63,8.64,171244.0,7.7779,7.7869,7.7689,7.7779,171244.0
2024-04-05 14:30:00,8.64,8.65,8.63,8.63,292460.0,7.7779,7.7869,7.7689,7.7689,292460.0
2024-04-05 15:00:00,8.63,8.64,8.63,8.63,133031.0,7.7689,7.7779,7.7689,7.7689,133031.0
2024-04-05 15:30:00,8.63,8.64,8.61,8.63,568164.0,7.7689,7.7779,7.7509,7.7689,568164.0
2024-04-08 09:30:00,8.6,8.66,8.59,8.63,346117.0,7.7419,7.7959,7.7329,7.7689,346117.0
2024-04-08 10:00:00,8.62,8.63,8.6,8.62,266543.0,7.7599,7.7689,7.7419,7.7599,266543.0
2024-04-08 10:30:00,8.63,8.63,8.61,8.63,276873.0,7.7689,7.7689,7.7509,7.7689,276873.0
2024-04-08 11:00:00,8.63,8.66,8.62,8.65,368184.0,7.7689,7.7959,7.7599,7.7869,368184.0
2024-04-08 11:30:00,8.64,8.68,8.64,8.67,369075.0,7.7779,7.814,7.7779,7.805,369075.0
2024-04-08 12:00:00,8.68,8.68,8.63,8.63,175075.0,7.814,7.814,7.7689,7.7689,175075.0
2024-04-08 12:30:00,8.63,8.64,8.63,8.63,87296.0,7.7689,7.7779,7.7689,7.7689,87296.0
2024-04-08 13:00:00,8.63,8.64,8.63,8.63,103771.0,7.7689,7.7779,7.7689,7.7689,103771.0
2024-04-08 13:30:00,8.63,8.64,8.62,8.63,276116.0,7.7689,7.7779,7.7599,7.7689,276116.0
2024-04-08 14:00:00,8.62,8.63,8.6,8.61,494821.0,7.7599,7.7689,7.7419,7.7509,494821.0
2024-04-08 14:30:00,8.61,8.62,8.58,8.59,416099.0,7.7509,7.7599,7.7239,7.7329,416099.0
2024-04-08 15:00:00,8.59,8.59,8.55,8.57,1231342.0,7.7329,7.7329,7.6969,7.7149,1231342.0
2024-04-08 15:30:00,8.57,8.57,8.54,8.57,1696159.0,7.7149,7.7149,7.6879,7.7149,1696159.0
2024-04-09 09:30:00,8.62,8.69,8.6,8.64,392570.0,7.7599,7.823,7.7419,7.7779,392570.0
2024-04-09 10:00:00,8.64,8.74,8.64,8.71,691377.0,7.7779,7.868,7.7779,7.841,691377.0
2024-04-09 10:30:00,8.71,8.71,8.65,8.65,279278.0,7.841,7.841,7.7869,7.7869,279278.0
2024-04-09 11:00:00,8.65,8.65,8.6,8.61,474386.0,7.7869,7.7869,7.7419,7.7509,474386.0
2024-04-09 11:30:00,8.62,8.62,8.61,8.62,158499.0,7.7599,7.7599,7.7509,7.7599,158499.0
2024-04-09 12:00:00,8.62,8.63,8.61,8.62,98042.0,7.7599,7.7689,7.7509,7.7599,98042.0
2024-04-09 12:30:00,8.62,8.63,8.61,8.61,97208.0,7.7599,7.7689,7.7509,7.7509,97208.0
2024-04-09 13:00:00,8.61,8.62,8.6,8.62,106212.0,7.7509,7.7599,7.7419,7.7599,106212.0
2024-04-09 13:30:00,8.62,8.62,8.6,8.6,131202.0,7.7599,7.7599,7.7419,7.7419,131202.0
2024-04-09 14:00:00,8.6,8.61,8.59,8.6,71893.0,7.7419,7.7509,7.7329,7.7419,71893.0
2024-04-09 14:30:00,8.6,8.62,8.59,8.62,180313.0,7.7419,7.7599,7.7329,7.7599,180313.0
2024-04-09 15:00:00,8.61,8.62,8.59,8.61,174011.0,7.7509,7.7599,7.7329,7.7509,174011.0
2024-04-09 15:30:00,8.61,8.63,8.6,8.63,442647.0,7.7509,7.7689,7.7419,7.7689,442647.0
2024-04-10 09:30:00,8.48,8.5,8.42,8.44,1687842.0,7.6339,7.6519,7.5799,7.5979,1687842.0
2024-04-10 10:00:00,8.44,8.52,8.43,8.49,1050230.0,7.5979,7.6699,7.5889,7.6429,1050230.0
2024-04-10 10:30:00,8.49,8.5,8.44,8.46,829988.0,7.6429,7.6519,7.5979,7.6159,829988.0
2024-04-10 11:00:00,8.46,8.46,8.43,8.44,494649.0,7.6159,7.6159,7.5889,7.5979,494649.0
2024-04-10 11:30:00,8.44,8.45,8.37,8.37,608306.0,7.5979,7.6069,7.5349,7.5349,608306.0
2024-04-10 12:00:00,8.37,8.4,8.37,8.39,280472.0,7.5349,7.5619,7.5349,7.5529,280472.0
2024-04-10 12:30:00,8.39,8.41,8.39,8.41,154674.0,7.5529,7.5709,7.5529,7.5709,154674.0
2024-04-10 13:00:00,8.41,8.43,8.38,8.42,269796.0,7.5709,7.5889,7.5439,7.5799,269796.0
2024-04-10 13:30:00,8.42,8.43,8.39,8.43,170619.0,7.5799,7.5889,7.5529,7.5889,170619.0
2024-04-10 14:00:00,8.43,8.43,8.4,8.4,152758.0,7.5889,7.5889,7.5619,7.5619,152758.0
2024-04-10 14:30:00,8.4,8.41,8.39,8.39,139340.0,7.5619,7.5709,7.5529,7.5529,139340.0
2024-04-10 15:00:00,8.39,8.43,8.39,8.43,121158.0,7.5529,7.5889,7.5529,7.5889,121158.0
2024-04-10 15:30:00,8.43,8.43,8.39,8.42,886116.0,7.5889,7.5889,7.5529,7.5799,886116.0
2024-04-11 09:30:00,8.41,8.42,8.34,8.34,609833.0,7.5709,7.5799,7.5079,7.5079,609833.0
2024-04-11 10:00:00,8.35,8.35,8.3,8.32,919639.0,7.5169,7.5169,7.4719,7.4899,919639.0
2024-04-11 10:30:00,8.32,8.34,8.3,8.34,502595.0,7.4899,7.5079,7.4719,7.5079,502595.0
2024-04-11 11:00:00,8.33,8.34,8.32,8.33,728498.0,7.4989,7.5079,7.4899,7.4989,728498.0
2024-04-11 11:30:00,8.33,8.36,8.32,8.35,418603.0,7.4989,7.5259,7.4899,7.5169,418603.0
2024-04-11 12:00:00,8.36,8.37,8.35,8.36,257741.0,7.5259,7.5349,7.5169,7.5259,257741.0
2024-04-11 12:30:00,8.36,8.36,8.34,8.35,276392.0,7.5259,7.5259,7.5079,7.5169,276392.0
2024-04-11 13:00:00,8.35,8.36,8.34,8.36,192459.0,7.5169,7.5259,7.5079,7.5259,192459.0
2024-04-11 13:30:00,8.36,8.38,8.35,8.38,193413.0,7.5259,7.5439,7.5169,7.5439,193413.0
2024-04-11 14:00:00,8.38,8.39,8.37,8.38,121717.0,7.5439,7.5529,7.5349,7.5439,121717.0
2024-04-11 14:30:00,8.38,8.39,8.38,8.39,58233.0,7.5439,7.5529,7.5439,7.5529,58233.0
2024-04-11 15:00:00,8.38,8.39,8.37,8.38,161584.0,7.5439,7.5529,7.5349,7.5439,161584.0
2024-04-11 15:30:00,8.38,8.39,8.37,8.37,430490.0,7.5439,7.5529,7.5349,7.5349,430490.0
2024-04-12 09:30:00,8.38,8.46,8.38,8.41,1814918.0,7.5439,7.6159,7.5439,7.5709,1814918.0
2024-04-12 10:00:00,8.4,8.4,8.36,8.38,574190.0,7.5619,7.5619,7.5259,7.5439,574190.0
2024-04-12 10:30:00,8.38,8.39,8.36,8.37,435479.0,7.5439,7.5529,7.5259,7.5349,435479.0
2024-04-12 11:00:00,8.37,8.37,8.34,8.35,569191.0,7.5349,7.5349,7.5079,7.5169,569191.0
2024-04-12 11:30:00,8.35,8.36,8.33,8.33,241679.0,7.5169,7.5259,7.4989,7.4989,241679.0
2024-04-12 12:00:00,8.34,8.34,8.33,8.34,91758.0,7.5079,7.5079,7.4989,7.5079,91758.0
2024-04-12 12:30:00,8.34,8.34,8.33,8.34,157613.0,7.5079,7.5079,7.4989,7.5079,157613.0
2024-04-12 13:00:00,8.34,8.34,8.31,8.33,417271.0,7.5079,7.5079,7.4809,7.4989,417271.0
2024-04-12 13:30:00,8.32,8.34,8.32,8.34,157619.0,7.4899,7.5079,7.4899,7.5079,157619.0
2024-04-12 14:00:00,8.33,8.35,8.33,8.35,338933.0,7.4989,7.5169,7.4989,7.5169,338933.0
2024-04-12 14:30:00,8.35,8.35,8.31,8.32,420933.0,7.5169,7.5169,7.4809,7.4899,420933.0
2024-04-12 15:00:00,8.32,8.32,8.3,8.3,437627.0,7.4899,7.4899,7.4719,7.4719,437627.0
2024-04-12 15:30:00,8.3,8.31,8.3,8.3,434330.0,7.4719,7.4809,7.4719,7.4719,434330.0
2024-04-15 09:30:00,8.36,8.4,8.34,8.36,666533.0,7.5259,7.5619,7.5079,7.5259,666533.0
2024-04-15 10:00:00,8.35,8.36,8.32,8.33,358210.0,7.5169,7.5259,7.4899,7.4989,358210.0
2024-04-15 10:30:00,8.33,8.35,8.32,8.33,153599.0,7.4989,7.5169,7.4899,7.4989,153599.0
2024-04-15 11:00:00,8.33,8.34,8.32,8.34,199709.0,7.4989,7.5079,7.4899,7.5079,199709.0
2024-04-15 11:30:00,8.34,8.35,8.33,8.35,309537.0,7.5079,7.5169,7.4989,7.5169,309537.0
2024-04-15 12:00:00,8.34,8.35,8.33,8.35,197175.0,7.5079,7.5169,7.4989,7.5169,197175.0
2024-04-15 12:30:00,8.35,8.35,8.34,8.34,78881.0,7.5169,7.5169,7.5079,7.5079,78881.0
2024-04-15 13:00:00,8.35,8.35,8.3,8.3,163319.0,7.5169,7.5169,7.4719,7.4719,163319.0
2024-04-15 13:30:00,8.3,8.31,8.28,8.29,446013.0,7.4719,7.4809,7.4539,7.4629,446013.0
2024-04-15 14:00:00,8.29,8.3,8.27,8.27,167872.0,7.4629,7.4719,7.4449,7.4449,167872.0
2024-04-15 14:30:00,8.27,8.28,8.26,8.27,226896.0,7.4449,7.4539,7.4359,7.4449,226896.0
2024-04-15 15:00:00,8.26,8.27,8.26,8.26,175323.0,7.4359,7.4449,7.4359,7.4359,175323.0
2024-04-15 15:30:00,8.27,8.29,8.26,8.29,806350.0,7.4449,7.4629,7.4359,7.4629,806350.0
2024-04-16 09:30:00,8.27,8.27,8.24,8.27,992660.0,7.4449,7.4449,7.4179,7.4449,992660.0
2024-04-16 10:00:00,8.26,8.26,8.22,8.22,441802.0,7.4359,7.4359,7.3998,7.3998,441802.0
2024-04-16 10:30:00,8.22,8.25,8.22,8.23,403668.0,7.3998,7.4269,7.3998,7.4089,403668.0
2024-04-16 11:00:00,8.23,8.24,8.21,8.21,555618.0,7.4089,7.4179,7.3908,7.3908,555618.0
2024-04-16 11:30:00,8.21,8.23,8.2,8.22,311020.0,7.3908,7.4089,7.3818,7.3998,311020.0
2024-04-16 12:00:00,8.22,8.22,8.2,8.21,259151.0,7.3998,7.3998,7.3818,7.3908,259151.0
2024-04-16 12:30:00,8.2,8.21,8.2,8.21,102110.0,7.3818,7.3908,7.3818,7.3908,102110.0
2024-04-16 13:00:00,8.21,8.22,8.2,8.21,222943.0,7.3908,7.3998,7.3818,7.3908,222943.0
2024-04-16 13:30:00,8.21,8.21,8.16,8.18,400425.0,7.3908,7.3908,7.3458,7.3638,400425.0
2024-04-16 14:00:00,8.17,8.21,8.17,8.17,313215.0,7.3548,7.3908,7.3548,7.3548,313215.0
2024-04-16 14:30:00,8.18,8.21,8.17,8.21,214536.0,7.3638,7.3908,7.3548,7.3908,214536.0
2024-04-16 15:00:00,8.21,8.21,8.2,8.21,171071.0,7.3908,7.3908,7.3818,7.3908,171071.0
2024-04-16 15:30:00,8.21,8.21,8.18,8.19,601955.0,7.3908,7.3908,7.3638,7.3728,601955.0
2024-04-17 09:30:00,8.28,8.34,8.27,8.31,430025.0,7.4539,7.5079,7.4449,7.4809,430025.0
2024-04-17 10:00:00,8.31,8.32,8.24,8.27,478024.0,7.4809,7.4899,7.4179,7.4449,478024.0
2024-04-17 10:30:00,8.26,8.27,8.23,8.24,226067.0,7.4359,7.4449,7.4089,7.4179,226067.0
2024-04-17 11:00:00,8.24,8.26,8.23,8.26,236825.0,7.4179,7.4359,7.4089,7.4359,236825.0
2024-04-17 11:30:00,8.26,8.27,8.24,8.25,525419.0,7.4359,7.4449,7.4179,7.4269,525419.0
2024-04-17 12:00:00,8.26,8.26,8.23,8.23,230220.0,7.4359,7.4359,7.4089,7.4089,230220.0
2024-04-17 12:30:00,8.24,8.24,8.22,8.23,199499.0,7.4179,7.4179,7.3998,7.4089,199499.0
2024-04-17 13:00:00,8.22,8.26,8.22,8.25,123212.0,7.3998,7.4359,7.3998,7.4269,123212.0
2024-04-17 13:30:00,8.25,8.26,8.24,8.26,151215.0,7.4269,7.4359,7.4179,7.4359,151215.0
2024-04-17 14:00:00,8.26,8.26,8.24,8.25,206928.0,7.4359,7.4359,7.4179,7.4269,206928.0
2024-04-17 14:30:00,8.25,8.29,8.25,8.26,243979.0,7.4269,7.4629,7.4269,7.4359,243979.0
2024-04-17 15:00:00,8.26,8.27,8.24,8.27,252063.0,7.4359,7.4449,7.4179,7.4449,252063.0
2024-04-17 15:30:00,8.27,8.28,8.26,8.28,379483.0,7.4449,7.4539,7.4359,7.4539,379483.0
2024-04-18 09:30:00,8.23,8.28,8.22,8.27,515735.0,7.4089,7.4539,7.3998,7.4449,515735.0
2024-04-18 10:00:00,8.27,8.29,8.26,8.28,345117.0,7.4449,7.4629,7.4359,7.4539,345117.0
2024-04-18 10:30:00,8.28,8.29,8.26,8.28,174542.0,7.4539,7.4629,7.4359,7.4539,174542.0
2024-04-18 11:00:00,8.28,8.33,8.27,8.32,314035.0,7.4539,7.4989,7.4449,7.4899,314035.0
2024-04-18 11:30:00,8.31,8.32,8.26,8.29,509838.0,7.4809,7.4899,7.4359,7.4629,509838.0
2024-04-18 12:00:00,8.29,8.29,8.26,8.28,166241.0,7.4629,7.4629,7.4359,7.4539,166241.0
2024-04-18 12:30:00,8.27,8.28,8.25,8.26,96135.0,7.4449,7.4539,7.4269,7.4359,96135.0
2024-04-18 13:00:00,8.26,8.26,8.25,8.26,106375.0,7.4359,7.4359,7.4269,7.4359,106375.0
2024-04-18 13:30:00,8.26,8.26,8.25,8.26,126516.0,7.4359,7.4359,7.4269,7.4359,126516.0
2024-04-18 14:00:00,8.26,8.26,8.24,8.25,284018.0,7.4359,7.4359,7.4179,7.4269,284018.0
2024-04-18 14:30:00,8.25,8.26,8.24,8.26,168304.0,7.4269,7.4359,7.4179,7.4359,168304.0
2024-04-18 15:00:00,8.26,8.27,8.25,8.26,220358.0,7.4359,7.4449,7.4269,7.4359,220358.0
2024-04-18 15:30:00,8.26,8.28,8.25,8.28,539868.0,7.4359,7.4539,7.4269,7.4539,539868.0
2024-04-19 09:30:00,8.27,8.3,8.25,8.27,456583.0,7.4449,7.4719,7.4269,7.4449,456583.0
2024-04-19 10:00:00,8.27,8.35,8.26,8.34,477587.0,7.4449,7.5169,7.4359,7.5079,477587.0
2024-04-19 10:30:00,8.35,8.36,8.32,8.33,261714.0,7.5169,7.5259,7.4899,7.4989,261714.0
2024-04-19 11:00:00,8.33,8.33,8.29,8.3,144540.0,7.4989,7.4989,7.4629,7.4719,144540.0
2024-04-19 11:30:00,8.29,8.33,8.29,8.32,222974.0,7.4629,7.4989,7.4629,7.4899,222974.0
2024-04-19 12:00:00,8.31,8.32,8.29,8.3,183119.0,7.4809,7.4899,7.4629,7.4719,183119.0
2024-04-19 12:30:00,8.3,8.34,8.3,8.34,173883.0,7.4719,7.5079,7.4719,7.5079,173883.0
2024-04-19 13:00:00,8.34,8.34,8.32,8.33,112093.0,7.5079,7.5079,7.4899,7.4989,112093.0
2024-04-19 13:30:00,8.33,8.35,8.32,8.34,109166.0,7.4989,7.5169,7.4899,7.5079,109166.0
2024-04-19 14:00:00,8.34,8.35,8.33,8.33,134874.0,7.5079,7.5169,7.4989,7.4989,134874.0
2024-04-19 14:30:00,8.34,8.35,8.33,8.35,165649.0,7.5079,7.5169,7.4989,7.5169,165649.0
2024-04-19 15:00:00,8.35,8.35,8.33,8.35,339027.0,7.5169,7.5169,7.4989,7.5169,339027.0
2024-04-19 15:30:00,8.35,8.35,8.34,8.34,337673.0,7.5169,7.5169,7.5079,7.5079,337673.0
2024-04-22 09:30:00,8.55,8.57,8.5,8.53,1693027.0,7.6969,7.7149,7.6519,7.6789,1693027.0
2024-04-22 10:00:00,8.53,8.56,8.51,8.54,573372.0,7.6789,7.7059,7.6609,7.6879,573372.0
2024-04-22 10:30:00,8.54,8.58,8.53,8.57,601032.0,7.6879,7.7239,7.6789,7.7149,601032.0
2024-04-22 11:00:00,8.57,8.58,8.53,8.55,455465.0,7.7149,7.7239,7.6789,7.6969,455465.0
2024-04-22 11:30:00,8.55,8.59,8.53,8.59,791765.0,7.6969,7.7329,7.6789,7.7329,791765.0
2024-04-22 12:00:00,8.59,8.63,8.58,8.62,325350.0,7.7329,7.7689,7.7239,7.7599,325350.0
2024-04-22 12:30:00,8.62,8.63,8.6,8.62,355951.0,7.7599,7.7689,7.7419,7.7599,355951.0
2024-04-22 13:00:00,8.62,8.67,8.61,8.67,342490.0,7.7599,7.805,7.7509,7.805,342490.0
2024-04-22 13:30:00,8.66,8.67,8.65,8.65,313836.0,7.7959,7.805,7.7869,7.7869,313836.0
2024-04-22 14:00:00,8.66,8.67,8.65,8.66,345376.0,7.7959,7.805,7.7869,7.7959,345376.0
2024-04-22 14:30:00,8.66,8.66,8.63,8.64,169430.0,7.7959,7.7959,7.7689,7.7779,169430.0
2024-04-22 15:00:00,8.63,8.64,8.6,8.61,531980.0,7.7689,7.7779,7.7419,7.7509,531980.0
2024-04-22 15:30:00,8.6,8.62,8.57,8.62,911910.0,7.7419,7.7599,7.7149,7.7599,911910.0
2024-04-23 09:30:00,8.63,8.73,8.61,8.73,544169.0,7.7689,7.859,7.7509,7.859,544169.0
2024-04-23 10:00:00,8.73,8.74,8.67,8.69,621636.0,7.859,7.868,7.805,7.823,621636.0
2024-04-23 10:30:00,8.69,8.7,8.67,8.68,283876.0,7.823,7.832,7.805,7.814,283876.0
2024-04-23 11:00:00,8.68,8.69,8.66,8.67,282387.0,7.814,7.823,7.7959,7.805,282387.0
2024-04-23 11:30:00,8.67,8.68,8.63,8.68,400541.0,7.805,7.814,7.7689,7.814,400541.0
2024-04-23 12:00:00,8.68,8.69,8.67,8.68,144577.0,7.814,7.823,7.805,7.814,144577.0
2024-04-23 12:30:00,8.69,8.72,8.68,8.71,355776.0,7.823,7.85,7.814,7.841,355776.0
2024-04-23 13:00:00,8.71,8.72,8.7,8.72,136501.0,7.841,7.85,7.832,7.85,136501.0
2024-04-23 13:30:00,8.72,8.72,8.7,8.71,64176.0,7.85,7.85,7.832,7.841,64176.0
2024-04-23 14:00:00,8.71,8.72,8.7,8.71,93265.0,7.841,7.85,7.832,7.841,93265.0
2024-04-23 14:30:00,8.71,8.73,8.71,8.72,163757.0,7.841,7.859,7.841,7.85,163757.0
2024-04-23 15:00:00,8.71,8.72,8.7,8.71,110822.0,7.841,7.85,7.832,7.841,110822.0
2024-04-23 15:30:00,8.71,8.71,8.68,8.68,304609.0,7.841,7.841,7.814,7.814,304609.0
2024-04-24 09:30:00,8.61,8.61,8.55,8.57,582498.0,7.7509,7.7509,7.6969,7.7149,582498.0
2024-04-24 10:00:00,8.57,8.58,8.54,8.54,182684.0,7.7149,7.7239,7.6879,7.6879,182684.0
2024-04-24 10:30:00,8.54,8.55,8.52,8.54,223118.0,7.6879,7.6969,7.6699,7.6879,223118.0
2024-04-24 11:00:00,8.54,8.58,8.53,8.58,454812.0,7.6879,7.7239,7.6789,7.7239,454812.0
2024-04-24 11:30:00,8.58,8.61,8.57,8.6,539726.0,7.7239,7.7509,7.7149,7.7419,539726.0
2024-04-24 12:00:00,8.6,8.61,8.59,8.61,152758.0,7.7419,7.7509,7.7329,7.7509,152758.0
2024-04-24 12:30:00,8.61,8.62,8.6,8.61,119540.0,7.7509,7.7599,7.7419,7.7509,119540.0
2024-04-24 13:00:00,8.61,8.61,8.6,8.61,33462.0,7.7509,7.7509,7.7419,7.7509,33462.0
2024-04-24 13:30:00,8.61,8.62,8.6,8.62,58933.0,7.7509,7.7599,7.7419,7.7599,58933.0
2024-04-24 14:00:00,8.62,8.62,8.6,8.62,156774.0,7.7599,7.7599,7.7419,7.7599,156774.0
2024-04-24 14:30:00,8.62,8.63,8.61,8.63,166760.0,7.7599,7.7689,7.7509,7.7689,166760.0
2024-04-24 15:00:00,8.63,8.64,8.62,8.63,120945.0,7.7689,7.7779,7.7599,7.7689,120945.0
2024-04-24 15:30:00,8.63,8.66,8.63,8.66,333190.0,7.7689,7.7959,7.7689,7.7959,333190.0
2024-04-25 09:30:00,8.58,8.62,8.52,8.52,420507.0,7.7239,7.7599,7.6699,7.6699,420507.0
2024-04-25 10:00:00,8.53,8.56,8.5,8.55,364489.0,7.6789,7.7059,7.6519,7.6969,364489.0
2024-04-25 10:30:00,8.55,8.59,8.54,8.57,307303.0,7.6969,7.7329,7.6879,7.7149,307303.0
2024-04-25 11:00:00,8.56,8.6,8.55,8.59,119071.0,7.7059,7.7419,7.6969,7.7329,119071.0
2024-04-25 11:30:00,8.59,8.62,8.58,8.62,157152.0,7.7329,7.7599,7.7239,7.7599,157152.0
2024-04-25 12:00:00,8.62,8.62,8.6,8.61,121134.0,7.7599,7.7599,7.7419,7.7509,121134.0
2024-04-25 12:30:00,8.61,8.61,8.59,8.6,136101.0,7.7509,7.7509,7.7329,7.7419,136101.0
2024-04-25 13:00:00,8.61,8.61,8.59,8.6,63011.0,7.7509,7.7509,7.7329,7.7419,63011.0
2024-04-25 13:30:00,8.59,8.61,8.59,8.61,43972.0,7.7329,7.7509,7.7329,7.7509,43972.0
2024-04-25 14:00:00,8.61,8.61,8.58,8.59,74573.0,7.7509,7.7509,7.7239,7.7329,74573.0
2024-04-25 14:30:00,8.59,8.6,8.58,8.6,71697.0,7.7329,7.7419,7.7239,7.7419,71697.0
2024-04-25 15:00:00,8.6,8.62,8.59,8.62,133770.0,7.7419,7.7599,7.7329,7.7599,133770.0
2024-04-25 15:30:00,8.62,8.62,8.6,8.61,179087.0,7.7599,7.7599,7.7419,7.7509,179087.0
2024-04-26 09:30:00,8.69,8.69,8.63,8.66,490538.0,7.823,7.823,7.7689,7.7959,490538.0
2024-04-26 10:00:00,8.65,8.68,8.64,8.66,320730.0,7.7869,7.814,7.7779,7.7959,320730.0
2024-04-26 10:30:00,8.65,8.66,8.61,8.61,262334.0,7.7869,7.7959,7.7509,7.7509,262334.0
2024-04-26 11:00:00,8.61,8.63,8.59,8.62,372867.0,7.7509,7.7689,7.7329,7.7599,372867.0
2024-04-26 11:30:00,8.62,8.63,8.59,8.63,349542.0,7.7599,7.7689,7.7329,7.7689,349542.0
2024-04-26 12:00:00,8.62,8.63,8.61,8.62,142049.0,7.7599,7.7689,7.7509,7.7599,142049.0
2024-04-26 12:30:00,8.63,8.63,8.62,8.63,126496.0,7.7689,7.7689,7.7599,7.7689,126496.0
2024-04-26 13:00:00,8.63,8.63,8.62,8.63,74541.0,7.7689,7.7689,7.7599,7.7689,74541.0
2024-04-26 13:30:00,8.63,8.64,8.62,8.63,173458.0,7.7689,7.7779,7.7599,7.7689,173458.0
2024-04-26 14:00:00,8.63,8.63,8.61,8.62,218626.0,7.7689,7.7689,7.7509,7.7599,218626.0
2024-04-26 14:30:00,8.62,8.63,8.61,8.63,130350.0,7.7599,7.7689,7.7509,7.7689,130350.0
2024-04-26 15:00:00,8.63,8.63,8.6,8.61,201938.0,7.7689,7.7689,7.7419,7.7509,201938.0
2024-04-26 15:30:00,8.61,8.63,8.6,8.62,664611.0,7.7509,7.7689,7.7419,7.7599,664611.0
2024-04-29 09:30:00,8.7,8.76,8.67,8.72,642379.0,7.832,7.886,7.805,7.85,642379.0
2024-04-29 10:00:00,8.72,8.76,8.72,8.75,353595.0,7.85,7.886,7.85,7.877,353595.0
2024-04-29 10:30:00,8.75,8.78,8.73,8.77,731825.0,7.877,7.904,7.859,7.895,731825.0
2024-04-29 11:00:00,8.77,8.78,8.76,8.77,389441.0,7.895,7.904,7.886,7.895,389441.0
2024-04-29 11:30:00,8.77,8.77,8.74,8.75,250058.0,7.895,7.895,7.868,7.877,250058.0
2024-04-29 12:00:00,8.75,8.75,8.74,8.75,327881.0,7.877,7.877,7.868,7.877,327881.0
2024-04-29 12:30:00,8.75,8.77,8.74,8.75,219259.0,7.877,7.895,7.868,7.877,219259.0
2024-04-29 13:00:00,8.75,8.75,8.74,8.75,46786.0,7.877,7.877,7.868,7.877,46786.0
2024-04-29 13:30:00,8.75,8.76,8.73,8.73,144642.0,7.877,7.886,7.859,7.859,144642.0
2024-04-29 14:00:00,8.74,8.74,8.72,8.72,143293.0,7.868,7.868,7.85,7.85,143293.0
2024-04-29 14:30:00,8.72,8.73,8.7,8.71,197893.0,7.85,7.859,7.832,7.841,197893.0
2024-04-29 15:00:00,8.71,8.72,8.68,8.7,424445.0,7.841,7.85,7.814,7.832,424445.0
2024-04-29 15:30:00,8.7,8.72,8.69,8.71,515594.0,7.832,7.85,7.823,7.841,515594.0
2024-04-30 09:30:00,8.5,8.52,8.43,8.43,843832.0,7.6519,7.6699,7.5889,7.5889,843832.0
2024-04-30 10:00:00,8.44,8.49,8.43,8.46,514283.0,7.5979,7.6429,7.5889,7.6159,514283.0
2024-04-30 10:30:00,8.47,8.5,8.46,8.47,618086.0,7.6249,7.6519,7.6159,7.6249,618086.0
2024-04-30 11:00:00,8.47,8.48,8.43,8.45,557837.0,7.6249,7.6339,7.5889,7.6069,557837.0
2024-04-30 11:30:00,8.46,8.46,8.43,8.44,299260.0,7.6159,7.6159,7.5889,7.5979,299260.0
2024-04-30 12:00:00,8.44,8.44,8.42,8.44,257790.0,7.5979,7.5979,7.5799,7.5979,257790.0
2024-04-30 12:30:00,8.44,8.44,8.42,8.44,365777.0,7.5979,7.5979,7.5799,7.5979,365777.0
2024-04-30 13:00:00,8.44,8.45,8.43,8.45,131211.0,7.5979,7.6069,7.5889,7.6069,131211.0
2024-04-30 13:30:00,8.45,8.46,8.44,8.45,158787.0,7.6069,7.6159,7.5979,7.6069,158787.0
2024-04-30 14:00:00,8.45,8.45,8.43,8.44,110260.0,7.6069,7.6069,7.5889,7.5979,110260.0
2024-04-30 14:30:00,8.44,8.44,8.42,8.44,155946.0,7.5979,7.5979,7.5799,7.5979,155946.0
2024-04-30 15:00:00,8.43,8.44,8.42,8.43,202994.0,7.5889,7.5979,7.5799,7.5889,202994.0
2024-04-30 15:30:00,8.43,8.44,8.4,8.41,657321.0,7.5889,7.5979,7.5619,7.5709,657321.0
2024-05-01 09:30:00,8.43,8.45,8.4,8.4,484266.0,7.5889,7.6069,7.5619,7.5619,484266.0
2024-05-01 10:00:00,8.4,8.44,8.4,8.44,264219.0,7.5619,7.5979,7.5619,7.5979,264219.0
2024-05-01 10:30:00,8.44,8.44,8.4,8.41,235268.0,7.5979,7.5979,7.5619,7.5709,235268.0
2024-05-01 11:00:00,8.42,8.44,8.4,8.41,548686.0,7.5799,7.5979,7.5619,7.5709,548686.0
2024-05-01 11:30:00,8.42,8.42,8.41,8.41,188439.0,7.5799,7.5799,7.5709,7.5709,188439.0
2024-05-01 12:00:00,8.42,8.42,8.41,8.42,71848.0,7.5799,7.5799,7.5709,7.5799,71848.0
2024-05-01 12:30:00,8.41,8.42,8.4,8.41,84770.0,7.5709,7.5799,7.5619,7.5709,84770.0
2024-05-01 13:00:00,8.41,8.41,8.4,8.41,57674.0,7.5709,7.5709,7.5619,7.5709,57674.0
2024-05-01 13:30:00,8.41,8.41,8.39,8.39,250683.0,7.5709,7.5709,7.5529,7.5529,250683.0
2024-05-01 14:00:00,8.39,8.41,8.38,8.41,209976.0,7.5529,7.5709,7.5439,7.5709,209976.0
2024-05-01 14:30:00,8.4,8.49,8.39,8.46,469250.0,7.5619,7.6429,7.5529,7.6159,469250.0
2024-05-01 15:00:00,8.47,8.48,8.44,8.46,262931.0,7.6249,7.6339,7.5979,7.6159,262931.0
2024-05-01 15:30:00,8.45,8.45,8.41,8.41,358821.0,7.6069,7.6069,7.5709,7.5709,358821.0
2024-05-02 09:30:00,8.48,8.5,8.45,8.46,289743.0,7.6339,7.6519,7.6069,7.6159,289743.0
2024-05-02 10:00:00,8.47,8.5,8.45,8.48,343183.0,7.6249,7.6519,7.6069,7.6339,343183.0
2024-05-02 10:30:00,8.48,8.5,8.46,8.5,167377.0,7.6339,7.6519,7.6159,7.6519,167377.0
2024-05-02 11:00:00,8.49,8.5,8.47,8.49,127404.0,7.6429,7.6519,7.6249,7.6429,127404.0
2024-05-02 11:30:00,8.48,8.49,8.46,8.47,228153.0,7.6339,7.6429,7.6159,7.6249,228153.0
2024-05-02 12:00:00,8.48,8.48,8.46,8.46,248853.0,7.6339,7.6339,7.6159,7.6159,248853.0
2024-05-02 12:30:00,8.47,8.48,8.46,8.47,278500.0,7.6249,7.6339,7.6159,7.6249,278500.0
2024-05-02 13:00:00,8.47,8.49,8.47,8.49,89442.0,7.6249,7.6429,7.6249,7.6429,89442.0
2024-05-02 13:30:00,8.49,8.5,8.48,8.5,163862.0,7.6429,7.6519,7.6339,7.6519,163862.0
2024-05-02 14:00:00,8.5,8.51,8.49,8.51,90807.0,7.6519,7.6609,7.6429,7.6609,90807.0
2024-05-02 14:30:00,8.51,8.54,8.5,8.54,129956.0,7.6609,7.6879,7.6519,7.6879,129956.0
2024-05-02 15:00:00,8.54,8.54,8.52,8.53,273929.0,7.6879,7.6879,7.6699,7.6789,273929.0
2024-05-02 15:30:00,8.53,8.53,8.51,8.53,360516.0,7.6789,7.6789,7.6609,7.6789,360516.0
2024-05-03 09:30:00,8.61,8.62,8.58,8.62,302903.0,7.7509,7.7599,7.7239,7.7599,302903.0
2024-05-03 10:00:00,8.62,8.63,8.54,8.57,389595.0,7.7599,7.7689,7.6879,7.7149,389595.0
2024-05-03 10:30:00,8.57,8.58,8.54,8.56,215451.0,7.7149,7.7239,7.6879,7.7059,215451.0
2024-05-03 11:00:00,8.56,8.58,8.55,8.58,304740.0,7.7059,7.7239,7.6969,7.7239,304740.0
2024-05-03 11:30:00,8.58,8.6,8.57,8.59,259539.0,7.7239,7.7419,7.7149,7.7329,259539.0
2024-05-03 12:00:00,8.59,8.61,8.59,8.61,126667.0,7.7329,7.7509,7.7329,7.7509,126667.0
2024-05-03 12:30:00,8.61,8.63,8.6,8.63,113369.0,7.7509,7.7689,7.7419,7.7689,113369.0
2024-05-03 13:00:00,8.63,8.63,8.61,8.62,148331.0,7.7689,7.7689,7.7509,7.7599,148331.0
2024-05-03 13:30:00,8.61,8.62,8.61,8.62,65586.0,7.7509,7.7599,7.7509,7.7599,65586.0
2024-05-03 14:00:00,8.62,8.62,8.61,8.62,71002.0,7.7599,7.7599,7.7509,7.7599,71002.0
2024-05-03 14:30:00,8.62,8.62,8.61,8.62,115075.0,7.7599,7.7599,7.7509,7.7599,115075.0
2024-05-03 15:00:00,8.62,8.62,8.61,8.62,76784.0,7.7599,7.7599,7.7509,7.7599,76784.0
2024-05-03 15:30:00,8.62,8.64,8.61,8.63,512773.0,7.7599,7.7779,7.7509,7.7689,512773.0
2024-05-06 09:30:00,8.63,8.65,8.61,8.63,200753.0,7.7689,7.7869,7.7509,7.7689,200753.0
2024-05-06 10:00:00,8.62,8.63,8.62,8.63,37476.0,7.7599,7.7689,7.7599,7.7689,37476.0
2024-05-06 10:30:00,8.63,8.63,8.61,8.62,155853.0,7.7689,7.7689,7.7509,7.7599,155853.0
2024-05-06 11:00:00,8.61,8.63,8.61,8.61,166503.0,7.7509,7.7689,7.7509,7.7509,166503.0
2024-05-06 11:30:00,8.62,8.64,8.61,8.63,369032.0,7.7599,7.7779,7.7509,7.7689,369032.0
2024-05-06 12:00:00,8.63,8.63,8.62,8.62,69808.0,7.7689,7.7689,7.7599,7.7599,69808.0
2024-05-06 12:30:00,8.62,8.65,8.62,8.63,308820.0,7.7599,7.7869,7.7599,7.7689,308820.0
2024-05-06 13:00:00,8.63,8.64,8.62,8.63,134232.0,7.7689,7.7779,7.7599,7.7689,134232.0
2024-05-06 13:30:00,8.63,8.63,8.61,8.62,197724.0,7.7689,7.7689,7.7509,7.7599,197724.0
2024-05-06 14:00:00,8.62,8.64,8.61,8.63,229480.0,7.7599,7.7779,7.7509,7.7689,229480.0
2024-05-06 14:30:00,8.63,8.64,8.62,8.63,162061.0,7.7689,7.7779,7.7599,7.7689,162061.0
2024-05-06 15:00:00,8.63,8.64,8.63,8.64,139201.0,7.7689,7.7779,7.7689,7.7779,139201.0
2024-05-06 15:30:00,8.64,8.66,8.63,8.64,611434.0,7.7779,7.7959,7.7689,7.7779,611434.0
2024-05-07 09:30:00,8.58,8.63,8.58,8.6,394460.0,7.7239,7.7689,7.7239,7.7419,394460.0
2024-05-07 10:00:00,8.6,8.61,8.58,8.59,201798.0,7.7419,7.7509,7.7239,7.7329,201798.0
2024-05-07 10:30:00,8.58,8.59,8.55,8.57,297898.0,7.7239,7.7329,7.6969,7.7149,297898.0
2024-05-07 11:00:00,8.57,8.58,8.54,8.54,340540.0,7.7149,7.7239,7.6879,7.6879,340540.0
2024-05-07 11:30:00,8.54,8.55,8.52,8.53,330510.0,7.6879,7.6969,7.6699,7.6789,330510.0
2024-05-07 12:00:00,8.54,8.54,8.51,8.53,250567.0,7.6879,7.6879,7.6609,7.6789,250567.0
2024-05-07 12:30:00,8.53,8.53,8.52,8.53,142995.0,7.6789,7.6789,7.6699,7.6789,142995.0
2024-05-07 13:00:00,8.53,8.53,8.52,8.53,95977.0,7.6789,7.6789,7.6699,7.6789,95977.0
2024-05-07 13:30:00,8.53,8.53,8.51,8.53,187328.0,7.6789,7.6789,7.6609,7.6789,187328.0
2024-05-07 14:00:00,8.53,8.53,8.51,8.52,291091.0,7.6789,7.6789,7.6609,7.6699,291091.0
2024-05-07 14:30:00,8.52,8.52,8.5,8.51,140252.0,7.6699,7.6699,7.6519,7.6609,140252.0
2024-05-07 15:00:00,8.51,8.53,8.51,8.53,150397.0,7.6609,7.6789,7.6609,7.6789,150397.0
2024-05-07 15:30:00,8.53,8.53,8.49,8.5,638480.0,7.6789,7.6789,7.6429,7.6519,638480.0
2024-05-08 09:30:00,8.4,8.45,8.38,8.43,1081480.0,7.5619,7.6069,7.5439,7.5889,1081480.0
2024-05-08 10:00:00,8.43,8.47,8.42,8.46,512371.0,7.5889,7.6249,7.5799,7.6159,512371.0
2024-05-08 10:30:00,8.46,8.47,8.43,8.45,586640.0,7.6159,7.6249,7.5889,7.6069,586640.0
2024-05-08 11:00:00,8.45,8.46,8.42,8.43,393993.0,7.6069,7.6159,7.5799,7.5889,393993.0
2024-05-08 11:30:00,8.43,8.44,8.42,8.44,490058.0,7.5889,7.5979,7.5799,7.5979,490058.0
2024-05-08 12:00:00,8.44,8.44,8.43,8.44,86546.0,7.5979,7.5979,7.5889,7.5979,86546.0
2024-05-08 12:30:00,8.44,8.44,8.42,8.44,170633.0,7.5979,7.5979,7.5799,7.5979,170633.0
2024-05-08 13:00:00,8.44,8.45,8.43,8.44,130720.0,7.5979,7.6069,7.5889,7.5979,130720.0
2024-05-08 13:30:00,8.44,8.46,8.44,8.46,85925.0,7.5979,7.6159,7.5979,7.6159,85925.0
2024-05-08 14:00:00,8.46,8.47,8.45,8.46,96916.0,7.6159,7.6249,7.6069,7.6159,96916.0
2024-05-08 14:30:00,8.47,8.47,8.46,8.46,79243.0,7.6249,7.6249,7.6159,7.6159,79243.0
2024-05-08 15:00:00,8.46,8.48,8.46,8.47,186421.0,7.6159,7.6339,7.6159,7.6249,186421.0
2024-05-08 15:30:00,8.46,8.48,8.45,8.46,756029.0,7.6159,7.6339,7.6069,7.6159,756029.0
2024-05-09 09:30:00,8.55,8.6,8.55,8.58,510760.0,7.6969,7.7419,7.6969,7.7239,510760.0
2024-05-09 10:00:00,8.58,8.58,8.56,8.58,164299.0,7.7239,7.7239,7.7059,7.7239,164299.0
2024-05-09 10:30:00,8.58,8.58,8.55,8.55,370609.0,7.7239,7.7239,7.6969,7.6969,370609.0
2024-05-09 11:00:00,8.56,8.56,8.53,8.54,231485.0,7.7059,7.7059,7.6789,7.6879,231485.0
2024-05-09 11:30:00,8.54,8.55,8.52,8.55,189264.0,7.6879,7.6969,7.6699,7.6969,189264.0
2024-05-09 12:00:00,8.54,8.55,8.54,8.55,69444.0,7.6879,7.6969,7.6879,7.6969,69444.0
2024-05-09 12:30:00,8.54,8.56,8.54,8.55,173106.0,7.6879,7.7059,7.6879,7.6969,173106.0
2024-05-09 13:00:00,8.56,8.56,8.55,8.55,84469.0,7.7059,7.7059,7.6969,7.6969,84469.0
2024-05-09 13:30:00,8.56,8.58,8.55,8.58,209328.0,7.7059,7.7239,7.6969,7.7239,209328.0
2024-05-09 14:00:00,8.58,8.6,8.57,8.6,309134.0,7.7239,7.7419,7.7149,7.7419,309134.0
2024-05-09 14:30:00,8.6,8.6,8.59,8.6,155889.0,7.7419,7.7419,7.7329,7.7419,155889.0
2024-05-09 15:00:00,8.6,8.6,8.59,8.6,168344.0,7.7419,7.7419,7.7329,7.7419,168344.0
2024-05-09 15:30:00,8.6,8.62,8.59,8.62,611049.0,7.7419,7.7599,7.7329,7.7599,611049.0
2024-05-10 09:30:00,8.68,8.72,8.67,8.69,922105.0,7.814,7.85,7.805,7.823,922105.0
2024-05-10 10:00:00,8.69,8.71,8.68,8.7,456080.0,7.823,7.841,7.814,7.832,456080.0
2024-05-10 10:30:00,8.7,8.72,8.68,8.69,591406.0,7.832,7.85,7.814,7.823,591406.0
2024-05-10 11:00:00,8.68,8.69,8.64,8.68,595112.0,7.814,7.823,7.7779,7.814,595112.0
2024-05-10 11:30:00,8.69,8.71,8.67,8.7,511450.0,7.823,7.841,7.805,7.832,511450.0
2024-05-10 12:00:00,8.7,8.71,8.69,8.7,237664.0,7.832,7.841,7.823,7.832,237664.0
2024-05-10 12:30:00,8.7,8.7,8.69,8.7,99495.0,7.832,7.832,7.823,7.832,99495.0
2024-05-10 13:00:00,8.7,8.71,8.69,8.7,126929.0,7.832,7.841,7.823,7.832,126929.0
2024-05-10 13:30:00,8.71,8.72,8.7,8.71,242327.0,7.841,7.85,7.832,7.841,242327.0
2024-05-10 14:00:00,8.7,8.71,8.69,8.7,344691.0,7.832,7.841,7.823,7.832,344691.0
2024-05-10 14:30:00,8.7,8.7,8.69,8.7,268825.0,7.832,7.832,7.823,7.832,268825.0
2024-05-10 15:00:00,8.7,8.71,8.69,8.7,555677.0,7.832,7.841,7.823,7.832,555677.0
2024-05-10 15:30:00,8.7,8.71,8.69,8.7,1069952.0,7.832,7.841,7.823,7.832,1069952.0
2024-05-13 09:30:00,8.84,8.9,8.84,8.88,707014.0,7.958,8.012,7.958,7.994,707014.0
2024-05-13 10:00:00,8.88,8.9,8.86,8.88,410420.0,7.994,8.012,7.976,7.994,410420.0
2024-05-13 10:30:00,8.88,8.9,8.87,8.87,345696.0,7.994,8.012,7.985,7.985,345696.0
2024-05-13 11:00:00,8.87,8.88,8.79,8.8,619283.0,7.985,7.994,7.913,7.922,619283.0
2024-05-13 11:30:00,8.8,8.83,8.76,8.82,982116.0,7.922,7.949,7.886,7.94,982116.0
2024-05-13 12:00:00,8.82,8.83,8.81,8.81,161121.0,7.94,7.949,7.931,7.931,161121.0
2024-05-13 12:30:00,8.82,8.83,8.8,8.82,155064.0,7.94,7.949,7.922,7.94,155064.0
2024-05-13 13:00:00,8.83,8.84,8.82,8.83,117000.0,7.949,7.958,7.94,7.949,117000.0
2024-05-13 13:30:00,8.83,8.83,8.82,8.83,105622.0,7.949,7.949,7.94,7.949,105622.0
2024-05-13 14:00:00,8.83,8.85,8.82,8.84,309182.0,7.949,7.967,7.94,7.958,309182.0
2024-05-13 14:30:00,8.84,8.85,8.83,8.84,236138.0,7.958,7.967,7.949,7.958,236138.0
2024-05-13 15:00:00,8.83,8.84,8.8,8.81,221155.0,7.949,7.958,7.922,7.931,221155.0
2024-05-13 15:30:00,8.8,8.81,8.76,8.77,767745.0,7.922,7.931,7.886,7.895,767745.0
2024-05-14 09:30:00,9.03,9.12,9.02,9.07,1631316.0,8.129,8.2101,8.12,8.165,1631316.0
2024-05-14 10:00:00,9.07,9.08,9.0,9.01,539175.0,8.165,8.174,8.102,8.111,539175.0
2024-05-14 10:30:00,9.01,9.2,9.0,9.17,3392892.0,8.111,8.2821,8.102,8.2551,3392892.0
2024-05-14 11:00:00,9.16,9.26,9.15,9.21,1118666.0,8.2461,8.3361,8.2371,8.2911,1118666.0
2024-05-14 11:30:00,9.21,9.23,9.19,9.22,912081.0,8.2911,8.3091,8.2731,8.3001,912081.0
2024-05-14 12:00:00,9.23,9.24,9.22,9.24,254907.0,8.3091,8.3181,8.3001,8.3181,254907.0
2024-05-14 12:30:00,9.24,9.24,9.16,9.18,574958.0,8.3181,8.3181,8.2461,8.2641,574958.0
2024-05-14 13:00:00,9.19,9.2,9.16,9.17,276433.0,8.2731,8.2821,8.2461,8.2551,276433.0
2024-05-14 13:30:00,9.17,9.19,9.15,9.19,366483.0,8.2551,8.2731,8.2371,8.2731,366483.0
2024-05-14 14:00:00,9.19,9.22,9.13,9.13,620218.0,8.2731,8.3001,8.2191,8.2191,620218.0
2024-05-14 14:30:00,9.13,9.15,9.12,9.13,318226.0,8.2191,8.2371,8.2101,8.2191,318226.0
2024-05-14 15:00:00,9.13,9.14,9.09,9.12,1756540.0,8.2191,8.2281,8.183,8.2101,1756540.0
2024-05-14 15:30:00,9.12,9.19,9.11,9.19,1322365.0,8.2101,8.2731,8.2011,8.2731,1322365.0
2024-05-15 09:30:00,9.65,9.68,9.57,9.6,1906056.0,8.6872,8.7142,8.6152,8.6422,1906056.0
2024-05-15 10:00:00,9.6,9.6,9.54,9.57,742106.0,8.6422,8.6422,8.5881,8.6152,742106.0
2024-05-15 10:30:00,9.57,9.63,9.56,9.62,946235.0,8.6152,8.6692,8.6062,8.6602,946235.0
2024-05-15 11:00:00,9.61,9.65,9.58,9.63,692602.0,8.6512,8.6872,8.6242,8.6692,692602.0
2024-05-15 11:30:00,9.63,9.64,9.59,9.62,389123.0,8.6692,8.6782,8.6332,8.6602,389123.0
2024-05-15 12:00:00,9.62,9.63,9.61,9.63,226771.0,8.6602,8.6692,8.6512,8.6692,226771.0
2024-05-15 12:30:00,9.63,9.64,9.62,9.63,245974.0,8.6692,8.6782,8.6602,8.6692,245974.0
2024-05-15 13:00:00,9.63,9.64,9.62,9.63,166013.0,8.6692,8.6782,8.6602,8.6692,166013.0
2024-05-15 13:30:00,9.63,9.64,9.61,9.63,220984.0,8.6692,8.6782,8.6512,8.6692,220984.0
2024-05-15 14:00:00,9.63,9.64,9.63,9.64,124513.0,8.6692,8.6782,8.6692,8.6782,124513.0
2024-05-15 14:30:00,9.63,9.65,9.63,9.65,144563.0,8.6692,8.6872,8.6692,8.6872,144563.0
2024-05-15 15:00:00,9.65,9.65,9.63,9.64,412159.0,8.6872,8.6872,8.6692,8.6782,412159.0
2024-05-15 15:30:00,9.64,9.66,9.63,9.63,823083.0,8.6782,8.6962,8.6692,8.6692,823083.0
2024-05-16 09:30:00,9.72,9.74,9.69,9.73,710559.0,8.7502,8.7682,8.7232,8.7592,710559.0
2024-05-16 10:00:00,9.74,9.75,9.72,9.73,312336.0,8.7682,8.7772,8.7502,8.7592,312336.0
2024-05-16 10:30:00,9.74,9.77,9.72,9.75,480918.0,8.7682,8.7952,8.7502,8.7772,480918.0
2024-05-16 11:00:00,9.75,9.79,9.74,9.77,449915.0,8.7772,8.8132,8.7682,8.7952,449915.0
2024-05-16 11:30:00,9.77,9.82,9.76,9.82,447520.0,8.7952,8.8402,8.7862,8.8402,447520.0
2024-05-16 12:00:00,9.82,9.84,9.79,9.79,461634.0,8.8402,8.8582,8.8132,8.8132,461634.0
2024-05-16 12:30:00,9.8,9.81,9.78,9.8,247407.0,8.8222,8.8312,8.8042,8.8222,247407.0
2024-05-16 13:00:00,9.81,9.81,9.79,9.79,233253.0,8.8312,8.8312,8.8132,8.8132,233253.0
2024-05-16 13:30:00,9.79,9.81,9.78,9.78,424219.0,8.8132,8.8312,8.8042,8.8042,424219.0
2024-05-16 14:00:00,9.79,9.79,9.78,9.79,119881.0,8.8132,8.8132,8.8042,8.8132,119881.0
2024-05-16 14:30:00,9.79,9.81,9.78,9.79,426751.0,8.8132,8.8312,8.8042,8.8132,426751.0
2024-05-16 15:00:00,9.79,9.81,9.79,9.81,199725.0,8.8132,8.8312,8.8132,8.8312,199725.0
2024-05-16 15:30:00,9.8,9.81,9.79,9.79,791895.0,8.8222,8.8312,8.8132,8.8132,791895.0
2024-05-17 09:30:00,9.77,9.77,9.71,9.74,855335.0,8.7952,8.7952,8.7412,8.7682,855335.0
2024-05-17 10:00:00,9.74,9.78,9.73,9.77,493091.0,8.7682,8.8042,8.7592,8.7952,493091.0
2024-05-17 10:30:00,9.76,9.81,9.75,9.81,440142.0,8.7862,8.8312,8.7772,8.8312,440142.0
2024-05-17 11:00:00,9.8,9.81,9.78,9.79,284529.0,8.8222,8.8312,8.8042,8.8132,284529.0
2024-05-17 11:30:00,9.79,9.79,9.76,9.79,330266.0,8.8132,8.8132,8.7862,8.8132,330266.0
2024-05-17 12:00:00,9.79,9.79,9.77,9.78,326774.0,8.8132,8.8132,8.7952,8.8042,326774.0
2024-05-17 12:30:00,9.78,9.78,9.77,9.78,64395.0,8.8042,8.8042,8.7952,8.8042,64395.0
2024-05-17 13:00:00,9.78,9.8,9.77,9.79,154109.0,8.8042,8.8222,8.7952,8.8132,154109.0
2024-05-17 13:30:00,9.79,9.8,9.79,9.79,70237.0,8.8132,8.8222,8.8132,8.8132,70237.0
2024-05-17 14:00:00,9.79,9.8,9.78,9.8,133402.0,8.8132,8.8222,8.8042,8.8222,133402.0
2024-05-17 14:30:00,9.8,9.81,9.79,9.79,157698.0,8.8222,8.8312,8.8132,8.8132,157698.0
2024-05-17 15:00:00,9.79,9.81,9.79,9.81,138128.0,8.8132,8.8312,8.8132,8.8312,138128.0
2024-05-17 15:30:00,9.81,9.81,9.79,9.79,839912.0,8.8312,8.8312,8.8132,8.8132,839912.0
2024-05-20 09:30:00,9.81,9.81,9.77,9.81,409137.0,8.8312,8.8312,8.7952,8.8312,409137.0
2024-05-20 10:00:00,9.8,9.81,9.78,9.79,499007.0,8.8222,8.8312,8.8042,8.8132,499007.0
2024-05-20 10:30:00,9.79,9.83,9.79,9.82,593698.0,8.8132,8.8492,8.8132,8.8402,593698.0
2024-05-20 11:00:00,9.82,9.82,9.78,9.79,293740.0,8.8402,8.8402,8.8042,8.8132,293740.0
2024-05-20 11:30:00,9.8,9.8,9.78,9.78,65490.0,8.8222,8.8222,8.8042,8.8042,65490.0
2024-05-20 12:00:00,9.79,9.81,9.78,9.79,144062.0,8.8132,8.8312,8.8042,8.8132,144062.0
2024-05-20 12:30:00,9.79,9.8,9.79,9.79,62857.0,8.8132,8.8222,8.8132,8.8132,62857.0
2024-05-20 13:00:00,9.79,9.8,9.78,9.79,87230.0,8.8132,8.8222,8.8042,8.8132,87230.0
2024-05-20 13:30:00,9.78,9.8,9.78,9.79,117347.0,8.8042,8.8222,8.8042,8.8132,117347.0
2024-05-20 14:00:00,9.79,9.79,9.76,9.78,100387.0,8.8132,8.8132,8.7862,8.8042,100387.0
2024-05-20 14:30:00,9.78,9.78,9.77,9.78,113730.0,8.8042,8.8042,8.7952,8.8042,113730.0
2024-05-20 15:00:00,9.78,9.78,9.76,9.77,124424.0,8.8042,8.8042,8.7862,8.7952,124424.0
2024-05-20 15:30:00,9.76,9.78,9.74,9.74,1075304.0,8.7862,8.8042,8.7682,8.7682,1075304.0
2024-05-21 09:30:00,9.61,9.63,9.58,9.6,478264.0,8.6512,8.6692,8.6242,8.6422,478264.0
2024-05-21 10:00:00,9.6,9.64,9.57,9.58,481203.0,8.6422,8.6782,8.6152,8.6242,481203.0
2024-05-21 10:30:00,9.58,9.6,9.53,9.53,1047368.0,8.6242,8.6422,8.5791,8.5791,1047368.0
2024-05-21 11:00:00,9.53,9.55,9.49,9.53,921162.0,8.5791,8.5971,8.5431,8.5791,921162.0
2024-05-21 11:30:00,9.53,9.55,9.52,9.53,445027.0,8.5791,8.5971,8.5701,8.5791,445027.0
2024-05-21 12:00:00,9.53,9.6,9.51,9.58,906354.0,8.5791,8.6422,8.5611,8.6242,906354.0
2024-05-21 12:30:00,9.58,9.58,9.55,9.57,285223.0,8.6242,8.6242,8.5971,8.6152,285223.0
2024-05-21 13:00:00,9.57,9.57,9.55,9.57,206807.0,8.6152,8.6152,8.5971,8.6152,206807.0
2024-05-21 13:30:00,9.57,9.58,9.56,9.57,236067.0,8.6152,8.6242,8.6062,8.6152,236067.0
2024-05-21 14:00:00,9.56,9.57,9.56,9.57,151995.0,8.6062,8.6152,8.6062,8.6152,151995.0
2024-05-21 14:30:00,9.56,9.57,9.55,9.55,134721.0,8.6062,8.6152,8.5971,8.5971,134721.0
2024-05-21 15:00:00,9.56,9.56,9.54,9.54,284553.0,8.6062,8.6062,8.5881,8.5881,284553.0
2024-05-21 15:30:00,9.54,9.56,9.53,9.53,858717.0,8.5881,8.6062,8.5791,8.5791,858717.0
2024-05-22 09:30:00,9.54,9.59,9.52,9.59,649062.0,8.5881,8.6332,8.5701,8.6332,649062.0
2024-05-22 10:00:00,9.59,9.59,9.54,9.54,389615.0,8.6332,8.6332,8.5881,8.5881,389615.0
2024-05-22 10:30:00,9.55,9.55,9.51,9.53,424023.0,8.5971,8.5971,8.5611,8.5791,424023.0
2024-05-22 11:00:00,9.53,9.53,9.5,9.53,1563615.0,8.5791,8.5791,8.5521,8.5791,1563615.0
2024-05-22 11:30:00,9.52,9.57,9.51,9.55,311894.0,8.5701,8.6152,8.5611,8.5971,311894.0
2024-05-22 12:00:00,9.55,9.57,9.55,9.57,114326.0,8.5971,8.6152,8.5971,8.6152,114326.0
2024-05-22 12:30:00,9.57,9.57,9.55,9.57,193254.0,8.6152,8.6152,8.5971,8.6152,193254.0
2024-05-22 13:00:00,9.57,9.59,9.56,9.56,244104.0,8.6152,8.6332,8.6062,8.6062,244104.0
2024-05-22 13:30:00,9.57,9.57,9.54,9.54,199878.0,8.6152,8.6152,8.5881,8.5881,199878.0
2024-05-22 14:00:00,9.54,9.54,9.47,9.47,613991.0,8.5881,8.5881,8.5251,8.5251,613991.0
2024-05-22 14:30:00,9.47,9.48,9.46,9.48,255648.0,8.5251,8.5341,8.5161,8.5341,255648.0
2024-05-22 15:00:00,9.48,9.49,9.47,9.48,219298.0,8.5341,8.5431,8.5251,8.5341,219298.0
2024-05-22 15:30:00,9.49,9.52,9.48,9.52,690163.0,8.5431,8.5701,8.5341,8.5701,690163.0
2024-05-23 09:30:00,9.5,9.51,9.41,9.43,858160.0,8.5521,8.5611,8.4711,8.4891,858160.0
2024-05-23 10:00:00,9.43,9.46,9.4,9.41,477999.0,8.4891,8.5161,8.4621,8.4711,477999.0
2024-05-23 10:30:00,9.42,9.44,9.4,9.43,254442.0,8.4801,8.4981,8.4621,8.4891,254442.0
2024-05-23 11:00:00,9.43,9.44,9.41,9.42,123329.0,8.4891,8.4981,8.4711,8.4801,123329.0
2024-05-23 11:30:00,9.42,9.42,9.39,9.4,160375.0,8.4801,8.4801,8.4531,8.4621,160375.0
2024-05-23 12:00:00,9.4,9.41,9.39,9.4,139444.0,8.4621,8.4711,8.4531,8.4621,139444.0
2024-05-23 12:30:00,9.41,9.41,9.37,9.38,121348.0,8.4711,8.4711,8.4351,8.4441,121348.0
2024-05-23 13:00:00,9.37,9.38,9.36,9.37,73676.0,8.4351,8.4441,8.4261,8.4351,73676.0
2024-05-23 13:30:00,9.37,9.38,9.32,9.34,145908.0,8.4351,8.4441,8.3901,8.4081,145908.0
2024-05-23 14:00:00,9.35,9.35,9.32,9.32,117702.0,8.4171,8.4171,8.3901,8.3901,117702.0
2024-05-23 14:30:00,9.33,9.34,9.32,9.33,64922.0,8.3991,8.4081,8.3901,8.3991,64922.0
2024-05-23 15:00:00,9.33,9.35,9.32,9.33,248522.0,8.3991,8.4171,8.3901,8.3991,248522.0
2024-05-23 15:30:00,9.34,9.36,9.33,9.36,669888.0,8.4081,8.4261,8.3991,8.4261,669888.0
2024-05-24 09:30:00,9.37,9.4,9.35,9.37,470241.0,8.4351,8.4621,8.4171,8.4351,470241.0
2024-05-24 10:00:00,9.38,9.4,9.36,9.38,214249.0,8.4441,8.4621,8.4261,8.4441,214249.0
2024-05-24 10:30:00,9.38,9.39,9.35,9.35,318506.0,8.4441,8.4531,8.4171,8.4171,318506.0
2024-05-24 11:00:00,9.35,9.37,9.34,9.34,274316.0,8.4171,8.4351,8.4081,8.4081,274316.0
2024-05-24 11:30:00,9.34,9.35,9.32,9.33,92155.0,8.4081,8.4171,8.3901,8.3991,92155.0
2024-05-24 12:00:00,9.33,9.33,9.32,9.33,97458.0,8.3991,8.3991,8.3901,8.3991,97458.0
2024-05-24 12:30:00,9.33,9.33,9.31,9.33,74553.0,8.3991,8.3991,8.3811,8.3991,74553.0
2024-05-24 13:00:00,9.33,9.35,9.32,9.34,205469.0,8.3991,8.4171,8.3901,8.4081,205469.0
2024-05-24 13:30:00,9.34,9.35,9.33,9.35,148858.0,8.4081,8.4171,8.3991,8.4171,148858.0
2024-05-24 14:00:00,9.34,9.35,9.32,9.33,122429.0,8.4081,8.4171,8.3901,8.3991,122429.0
2024-05-24 14:30:00,9.33,9.34,9.32,9.33,110844.0,8.3991,8.4081,8.3901,8.3991,110844.0
2024-05-24 15:00:00,9.34,9.34,9.33,9.34,72298.0,8.4081,8.4081,8.3991,8.4081,72298.0
2024-05-24 15:30:00,9.34,9.34,9.33,9.34,409539.0,8.4081,8.4081,8.3991,8.4081,409539.0
2024-05-28 09:30:00,9.43,9.48,9.4,9.46,621510.0,8.4891,8.5341,8.4621,8.5161,621510.0
2024-05-28 10:00:00,9.45,9.45,9.41,9.42,495215.0,8.5071,8.5071,8.4711,8.4801,495215.0
2024-05-28 10:30:00,9.42,9.46,9.4,9.42,551835.0,8.4801,8.5161,8.4621,8.4801,551835.0
2024-05-28 11:00:00,9.43,9.46,9.41,9.45,485396.0,8.4891,8.5161,8.4711,8.5071,485396.0
2024-05-28 11:30:00,9.45,9.45,9.42,9.45,257994.0,8.5071,8.5071,8.4801,8.5071,257994.0
2024-05-28 12:00:00,9.45,9.46,9.43,9.45,196036.0,8.5071,8.5161,8.4891,8.5071,196036.0
2024-05-28 12:30:00,9.45,9.45,9.41,9.43,139929.0,8.5071,8.5071,8.4711,8.4891,139929.0
2024-05-28 13:00:00,9.42,9.42,9.38,9.38,171904.0,8.4801,8.4801,8.4441,8.4441,171904.0
2024-05-28 13:30:00,9.38,9.4,9.36,9.38,213215.0,8.4441,8.4621,8.4261,8.4441,213215.0
2024-05-28 14:00:00,9.38,9.38,9.34,9.35,346949.0,8.4441,8.4441,8.4081,8.4171,346949.0
2024-05-28 14:30:00,9.35,9.36,9.34,9.36,173988.0,8.4171,8.4261,8.4081,8.4261,173988.0
2024-05-28 15:00:00,9.36,9.37,9.35,9.37,181923.0,8.4261,8.4351,8.4171,8.4351,181923.0
2024-05-28 15:30:00,9.37,9.41,9.36,9.41,521897.0,8.4351,8.4711,8.4261,8.4711,521897.0
2024-05-29 09:30:00,9.37,9.37,9.32,9.35,624816.0,8.4351,8.4351,8.3901,8.4171,624816.0
2024-05-29 10:00:00,9.35,9.39,9.33,9.35,570311.0,8.4171,8.4531,8.3991,8.4171,570311.0
2024-05-29 10:30:00,9.35,9.36,9.33,9.35,283688.0,8.4171,8.4261,8.3991,8.4171,283688.0
2024-05-29 11:00:00,9.34,9.35,9.32,9.33,210802.0,8.4081,8.4171,8.3901,8.3991,210802.0
2024-05-29 11:30:00,9.33,9.34,9.32,9.34,453248.0,8.3991,8.4081,8.3901,8.4081,453248.0
2024-05-29 12:00:00,9.34,9.34,9.33,9.34,109925.0,8.4081,8.4081,8.3991,8.4081,109925.0
2024-05-29 12:30:00,9.34,9.35,9.33,9.35,133344.0,8.4081,8.4171,8.3991,8.4171,133344.0
2024-05-29 13:00:00,9.35,9.35,9.32,9.34,124979.0,8.4171,8.4171,8.3901,8.4081,124979.0
2024-05-29 13:30:00,9.34,9.34,9.3,9.3,231479.0,8.4081,8.4081,8.3721,8.3721,231479.0
2024-05-29 14:00:00,9.3,9.31,9.28,9.29,126315.0,8.3721,8.3811,8.3541,8.3631,126315.0
2024-05-29 14:30:00,9.29,9.31,9.27,9.3,256774.0,8.3631,8.3811,8.3451,8.3721,256774.0
2024-05-29 15:00:00,9.3,9.32,9.29,9.32,222296.0,8.3721,8.3901,8.3631,8.3901,222296.0
2024-05-29 15:30:00,9.31,9.33,9.3,9.33,516756.0,8.3811,8.3991,8.3721,8.3991,516756.0
2024-05-30 09:30:00,9.45,9.49,9.44,9.46,347955.0,8.5071,8.5431,8.4981,8.5161,347955.0
2024-05-30 10:00:00,9.46,9.5,9.44,9.49,1565624.0,8.5161,8.5521,8.4981,8.5431,1565624.0
2024-05-30 10:30:00,9.49,9.49,9.46,9.48,393576.0,8.5431,8.5431,8.5161,8.5341,393576.0
2024-05-30 11:00:00,9.48,9.5,9.47,9.49,302304.0,8.5341,8.5521,8.5251,8.5431,302304.0
2024-05-30 11:30:00,9.49,9.5,9.46,9.47,465386.0,8.5431,8.5521,8.5161,8.5251,465386.0
2024-05-30 12:00:00,9.47,9.48,9.46,9.46,102073.0,8.5251,8.5341,8.5161,8.5161,102073.0
2024-05-30 12:30:00,9.47,9.48,9.46,9.47,130169.0,8.5251,8.5341,8.5161,8.5251,130169.0
2024-05-30 13:00:00,9.47,9.49,9.46,9.48,218143.0,8.5251,8.5431,8.5161,8.5341,218143.0
2024-05-30 13:30:00,9.49,9.5,9.47,9.49,220013.0,8.5431,8.5521,8.5251,8.5431,220013.0
2024-05-30 14:00:00,9.49,9.5,9.47,9.5,276729.0,8.5431,8.5521,8.5251,8.5521,276729.0
2024-05-30 14:30:00,9.5,9.5,9.43,9.45,674879.0,8.5521,8.5521,8.4891,8.5071,674879.0
2024-05-30 15:00:00,9.45,9.47,9.44,9.46,908064.0,8.5071,8.5251,8.4981,8.5161,908064.0
2024-05-30 15:30:00,9.46,9.47,9.45,9.46,648444.0,8.5161,8.5251,8.5071,8.5161,648444.0
2024-05-31 09:30:00,9.5,9.57,9.49,9.54,641914.0,8.5521,8.6152,8.5431,8.5881,641914.0
2024-05-31 10:00:00,9.54,9.56,9.52,9.54,386408.0,8.5881,8.6062,8.5701,8.5881,386408.0
2024-05-31 10:30:00,9.54,9.58,9.54,9.58,229481.0,8.5881,8.6242,8.5881,8.6242,229481.0
2024-05-31 11:00:00,9.58,9.6,9.57,9.59,381028.0,8.6242,8.6422,8.6152,8.6332,381028.0
2024-05-31 11:30:00,9.59,9.65,9.58,9.6,912173.0,8.6332,8.6872,8.6242,8.6422,912173.0
2024-05-31 12:00:00,9.6,9.62,9.58,9.6,701413.0,8.6422,8.6602,8.6242,8.6422,701413.0
2024-05-31 12:30:00,9.6,9.61,9.59,9.6,182058.0,8.6422,8.6512,8.6332,8.6422,182058.0
2024-05-31 13:00:00,9.6,9.62,9.59,9.62,192522.0,8.6422,8.6602,8.6332,8.6602,192522.0
2024-05-31 13:30:00,9.62,9.63,9.61,9.63,302941.0,8.6602,8.6692,8.6512,8.6692,302941.0
2024-05-31 14:00:00,9.63,9.65,9.62,9.63,290087.0,8.6692,8.6872,8.6602,8.6692,290087.0
2024-05-31 14:30:00,9.63,9.65,9.62,9.62,179972.0,8.6692,8.6872,8.6602,8.6602,179972.0
2024-05-31 15:00:00,9.62,9.62,9.6,9.61,316887.0,8.6602,8.6602,8.6422,8.6512,316887.0
2024-05-31 15:30:00,9.6,9.63,9.6,9.63,844115.0,8.6422,8.6692,8.6422,8.6692,844115.0
2024-06-03 09:30:00,9.74,9.79,9.72,9.72,514628.0,8.7682,8.8132,8.7502,8.7502,514628.0
2024-06-03 10:00:00,9.73,9.77,9.72,9.74,346783.0,8.7592,8.7952,8.7502,8.7682,346783.0
2024-06-03 10:30:00,9.74,9.74,9.69,9.7,569412.0,8.7682,8.7682,8.7232,8.7322,569412.0
2024-06-03 11:00:00,9.7,9.75,9.68,9.74,253123.0,8.7322,8.7772,8.7142,8.7682,253123.0
2024-06-03 11:30:00,9.74,9.76,9.73,9.75,161326.0,8.7682,8.7862,8.7592,8.7772,161326.0
2024-06-03 12:00:00,9.75,9.75,9.71,9.71,129755.0,8.7772,8.7772,8.7412,8.7412,129755.0
2024-06-03 12:30:00,9.71,9.72,9.67,9.69,167569.0,8.7412,8.7502,8.7052,8.7232,167569.0
2024-06-03 13:00:00,9.69,9.72,9.67,9.71,349986.0,8.7232,8.7502,8.7052,8.7412,349986.0
2024-06-03 13:30:00,9.71,9.75,9.7,9.71,554342.0,8.7412,8.7772,8.7322,8.7412,554342.0
2024-06-03 14:00:00,9.71,9.72,9.69,9.72,534734.0,8.7412,8.7502,8.7232,8.7502,534734.0
2024-06-03 14:30:00,9.72,9.72,9.67,9.68,834758.0,8.7502,8.7502,8.7052,8.7142,834758.0
2024-06-03 15:00:00,9.68,9.68,9.64,9.64,374375.0,8.7142,8.7142,8.6782,8.6782,374375.0
2024-06-03 15:30:00,9.64,9.68,9.58,9.61,3227327.0,8.6782,8.7142,8.6242,8.6512,3227327.0
2024-06-04 09:30:00,9.72,9.77,9.68,9.76,1075862.0,8.7502,8.7952,8.7142,8.7862,1075862.0
2024-06-04 10:00:00,9.76,9.78,9.75,9.78,752115.0,8.7862,8.8042,8.7772,8.8042,752115.0
2024-06-04 10:30:00,9.78,9.78,9.76,9.77,375424.0,8.8042,8.8042,8.7862,8.7952,375424.0
2024-06-04 11:00:00,9.77,9.79,9.76,9.78,379069.0,8.7952,8.8132,8.7862,8.8042,379069.0
2024-06-04 11:30:00,9.78,9.78,9.75,9.76,363896.0,8.8042,8.8042,8.7772,8.7862,363896.0
2024-06-04 12:00:00,9.76,9.79,9.75,9.79,291099.0,8.7862,8.8132,8.7772,8.8132,291099.0
2024-06-04 12:30:00,9.79,9.79,9.78,9.79,118734.0,8.8132,8.8132,8.8042,8.8132,118734.0
2024-06-04 13:00:00,9.79,9.8,9.78,9.79,124522.0,8.8132,8.8222,8.8042,8.8132,124522.0
2024-06-04 13:30:00,9.8,9.81,9.79,9.79,394223.0,8.8222,8.8312,8.8132,8.8132,394223.0
2024-06-04 14:00:00,9.79,9.82,9.79,9.82,205518.0,8.8132,8.8402,8.8132,8.8402,205518.0
2024-06-04 14:30:00,9.82,9.82,9.8,9.8,313486.0,8.8402,8.8402,8.8222,8.8222,313486.0
2024-06-04 15:00:00,9.8,9.81,9.79,9.79,183143.0,8.8222,8.8312,8.8132,8.8132,183143.0
2024-06-04 15:30:00,9.79,9.84,9.79,9.82,1191518.0,8.8132,8.8582,8.8132,8.8402,1191518.0
2024-06-05 09:30:00,9.83,9.85,9.82,9.84,779683.0,8.8492,8.8672,8.8402,8.8582,779683.0
2024-06-05 10:00:00,9.84,9.84,9.8,9.8,321338.0,8.8582,8.8582,8.8222,8.8222,321338.0
2024-06-05 10:30:00,9.8,9.82,9.77,9.78,558320.0,8.8222,8.8402,8.7952,8.8042,558320.0
2024-06-05 11:00:00,9.78,9.79,9.77,9.79,362302.0,8.8042,8.8132,8.7952,8.8132,362302.0
2024-06-05 11:30:00,9.78,9.79,9.74,9.75,237737.0,8.8042,8.8132,8.7682,8.7772,237737.0
2024-06-05 12:00:00,9.75,9.75,9.73,9.73,146669.0,8.7772,8.7772,8.7592,8.7592,146669.0
2024-06-05 12:30:00,9.74,9.76,9.73,9.75,157312.0,8.7682,8.7862,8.7592,8.7772,157312.0
2024-06-05 13:00:00,9.75,9.76,9.74,9.75,210161.0,8.7772,8.7862,8.7682,8.7772,210161.0
2024-06-05 13:30:00,9.75,9.76,9.74,9.75,228356.0,8.7772,8.7862,8.7682,8.7772,228356.0
2024-06-05 14:00:00,9.75,9.75,9.74,9.75,235258.0,8.7772,8.7772,8.7682,8.7772,235258.0
2024-06-05 14:30:00,9.75,9.76,9.73,9.74,322312.0,8.7772,8.7862,8.7592,8.7682,322312.0
2024-06-05 15:00:00,9.74,9.74,9.71,9.72,393635.0,8.7682,8.7682,8.7412,8.7502,393635.0
2024-06-05 15:30:00,9.72,9.74,9.71,9.74,921739.0,8.7502,8.7682,8.7412,8.7682,921739.0
2024-06-06 09:30:00,9.62,9.67,9.6,9.66,900727.0,8.6602,8.7052,8.6422,8.6962,900727.0
2024-06-06 10:00:00,9.66,9.68,9.63,9.64,532035.0,8.6962,8.7142,8.6692,8.6782,532035.0
2024-06-06 10:30:00,9.64,9.66,9.62,9.66,438394.0,8.6782,8.6962,8.6602,8.6962,438394.0
2024-06-06 11:00:00,9.66,9.67,9.65,9.67,618647.0,8.6962,8.7052,8.6872,8.7052,618647.0
2024-06-06 11:30:00,9.66,9.67,9.64,9.66,239529.0,8.6962,8.7052,8.6782,8.6962,239529.0
2024-06-06 12:00:00,9.66,9.66,9.6,9.61,275754.0,8.6962,8.6962,8.6422,8.6512,275754.0
2024-06-06 12:30:00,9.62,9.62,9.57,9.6,449098.0,8.6602,8.6602,8.6152,8.6422,449098.0
2024-06-06 13:00:00,9.59,9.61,9.56,9.6,254434.0,8.6332,8.6512,8.6062,8.6422,254434.0
2024-06-06 13:30:00,9.6,9.63,9.59,9.62,328491.0,8.6422,8.6692,8.6332,8.6602,328491.0
2024-06-06 14:00:00,9.61,9.62,9.59,9.61,187121.0,8.6512,8.6602,8.6332,8.6512,187121.0
2024-06-06 14:30:00,9.61,9.63,9.6,9.62,155863.0,8.6512,8.6692,8.6422,8.6602,155863.0
2024-06-06 15:00:00,9.63,9.66,9.61,9.65,483114.0,8.6692,8.6962,8.6512,8.6872,483114.0
2024-06-06 15:30:00,9.65,9.66,9.6,9.6,953050.0,8.6872,8.6962,8.6422,8.6422,953050.0
2024-06-07 09:30:00,9.12,9.13,9.06,9.11,782424.0,8.6535,8.6629,8.5965,8.644,782424.0
2024-06-07 10:00:00,9.11,9.13,9.11,9.13,253725.0,8.644,8.6629,8.644,8.6629,253725.0
2024-06-07 10:30:00,9.13,9.14,9.09,9.1,279800.0,8.6629,8.6724,8.625,8.6345,279800.0
2024-06-07 11:00:00,9.1,9.1,9.06,9.07,265860.0,8.6345,8.6345,8.5965,8.606,265860.0
2024-06-07 11:30:00,9.06,9.07,9.03,9.05,453499.0,8.5965,8.606,8.5681,8.587,453499.0
2024-06-07 12:00:00,9.05,9.06,9.04,9.04,125595.0,8.587,8.5965,8.5775,8.5775,125595.0
2024-06-07 12:30:00,9.04,9.06,9.03,9.04,225220.0,8.5775,8.5965,8.5681,8.5775,225220.0
2024-06-07 13:00:00,9.04,9.05,9.03,9.04,191899.0,8.5775,8.587,8.5681,8.5775,191899.0
2024-06-07 13:30:00,9.04,9.05,9.01,9.02,332052.0,8.5775,8.587,8.5491,8.5586,332052.0
2024-06-07 14:00:00,9.01,9.02,9.0,9.01,237042.0,8.5491,8.5586,8.5396,8.5491,237042.0
2024-06-07 14:30:00,9.01,9.03,9.01,9.02,273041.0,8.5491,8.5681,8.5491,8.5586,273041.0
2024-06-07 15:00:00,9.01,9.02,8.99,8.99,311219.0,8.5491,8.5586,8.5301,8.5301,311219.0
2024-06-07 15:30:00,9.0,9.01,8.99,9.0,605777.0,8.5396,8.5491,8.5301,8.5396,605777.0
2024-06-10 09:30:00,9.01,9.02,8.93,9.0,981039.0,8.5491,8.5586,8.4732,8.5396,981039.0
2024-06-10 10:00:00,9.0,9.01,8.97,8.99,418239.0,8.5396,8.5491,8.5111,8.5301,418239.0
2024-06-10 10:30:00,8.99,9.01,8.96,8.96,296049.0,8.5301,8.5491,8.5016,8.5016,296049.0
2024-06-10 11:00:00,8.96,8.99,8.96,8.97,413663.0,8.5016,8.5301,8.5016,8.5111,413663.0
2024-06-10 11:30:00,8.97,8.99,8.96,8.99,260488.0,8.5111,8.5301,8.5016,8.5301,260488.0
2024-06-10 12:00:00,8.99,9.0,8.98,8.99,50421.0,8.5301,8.5396,8.5206,8.5301,50421.0
2024-06-10 12:30:00,8.99,9.0,8.98,8.98,92383.0,8.5301,8.5396,8.5206,8.5206,92383.0
2024-06-10 13:00:00,8.99,9.0,8.98,9.0,64790.0,8.5301,8.5396,8.5206,8.5396,64790.0
2024-06-10 13:30:00,8.99,9.02,8.99,9.02,138945.0,8.5301,8.5586,8.5301,8.5586,138945.0
2024-06-10 14:00:00,9.01,9.02,9.0,9.02,205050.0,8.5491,8.5586,8.5396,8.5586,205050.0
2024-06-10 14:30:00,9.02,9.02,9.0,9.01,266279.0,8.5586,8.5586,8.5396,8.5491,266279.0
2024-06-10 15:00:00,9.01,9.02,9.0,9.02,510552.0,8.5491,8.5586,8.5396,8.5586,510552.0
2024-06-10 15:30:00,9.02,9.03,9.0,9.01,498364.0,8.5586,8.5681,8.5396,8.5491,498364.0
2024-06-11 09:30:00,8.89,8.9,8.84,8.89,738196.0,8.4352,8.4447,8.3878,8.4352,738196.0
2024-06-11 10:00:00,8.89,8.93,8.88,8.91,361497.0,8.4352,8.4732,8.4257,8.4542,361497.0
2024-06-11 10:30:00,8.91,8.93,8.89,8.91,229560.0,8.4542,8.4732,8.4352,8.4542,229560.0
2024-06-11 11:00:00,8.91,8.92,8.88,8.88,358280.0,8.4542,8.4637,8.4257,8.4257,358280.0
2024-06-11 11:30:00,8.88,8.89,8.87,8.88,168626.0,8.4257,8.4352,8.4162,8.4257,168626.0
2024-06-11 12:00:00,8.88,8.89,8.86,8.86,223237.0,8.4257,8.4352,8.4068,8.4068,223237.0
2024-06-11 12:30:00,8.86,8.88,8.85,8.85,241204.0,8.4068,8.4257,8.3973,8.3973,241204.0
2024-06-11 13:00:00,8.86,8.88,8.85,8.87,274074.0,8.4068,8.4257,8.3973,8.4162,274074.0
2024-06-11 13:30:00,8.88,8.89,8.87,8.88,99026.0,8.4257,8.4352,8.4162,8.4257,99026.0
2024-06-11 14:00:00,8.88,8.89,8.87,8.89,96582.0,8.4257,8.4352,8.4162,8.4352,96582.0
2024-06-11 14:30:00,8.88,8.9,8.88,8.89,143658.0,8.4257,8.4447,8.4257,8.4352,143658.0
2024-06-11 15:00:00,8.89,8.9,8.87,8.88,402716.0,8.4352,8.4447,8.4162,8.4257,402716.0
2024-06-11 15:30:00,8.87,8.88,8.85,8.88,838536.0,8.4162,8.4257,8.3973,8.4257,838536.0
2024-06-12 09:30:00,8.96,8.97,8.87,8.89,571215.0,8.5016,8.5111,8.4162,8.4352,571215.0
2024-06-12 10:00:00,8.88,8.89,8.84,8.87,586787.0,8.4257,8.4352,8.3878,8.4162,586787.0
2024-06-12 10:30:00,8.87,8.88,8.84,8.87,352977.0,8.4162,8.4257,8.3878,8.4162,352977.0
2024-06-12 11:00:00,8.87,8.88,8.85,8.87,321427.0,8.4162,8.4257,8.3973,8.4162,321427.0
2024-06-12 11:30:00,8.87,8.87,8.82,8.86,589953.0,8.4162,8.4162,8.3688,8.4068,589953.0
2024-06-12 12:00:00,8.86,8.89,8.85,8.88,151837.0,8.4068,8.4352,8.3973,8.4257,151837.0
2024-06-12 12:30:00,8.87,8.89,8.87,8.88,123133.0,8.4162,8.4352,8.4162,8.4257,123133.0
2024-06-12 13:00:00,8.88,8.89,8.86,8.87,193384.0,8.4257,8.4352,8.4068,8.4162,193384.0
2024-06-12 13:30:00,8.87,8.87,8.85,8.86,166401.0,8.4162,8.4162,8.3973,8.4068,166401.0
2024-06-12 14:00:00,8.85,8.87,8.82,8.87,465742.0,8.3973,8.4162,8.3688,8.4162,465742.0
2024-06-12 14:30:00,8.87,8.88,8.82,8.85,521935.0,8.4162,8.4257,8.3688,8.3973,521935.0
2024-06-12 15:00:00,8.84,8.85,8.8,8.8,502171.0,8.3878,8.3973,8.3498,8.3498,502171.0
2024-06-12 15:30:00,8.8,8.83,8.8,8.83,755578.0,8.3498,8.3783,8.3498,8.3783,755578.0
2024-06-13 09:30:00,8.84,8.85,8.77,8.78,354431.0,8.3878,8.3973,8.3214,8.3308,354431.0
2024-06-13 10:00:00,8.78,8.79,8.75,8.75,355405.0,8.3308,8.3403,8.3024,8.3024,355405.0
2024-06-13 10:30:00,8.76,8.78,8.74,8.76,489413.0,8.3119,8.3308,8.2929,8.3119,489413.0
2024-06-13 11:00:00,8.76,8.76,8.72,8.74,418561.0,8.3119,8.3119,8.2739,8.2929,418561.0
2024-06-13 11:30:00,8.74,8.74,8.72,8.72,187134.0,8.2929,8.2929,8.2739,8.2739,187134.0
2024-06-13 12:00:00,8.73,8.75,8.72,8.75,228514.0,8.2834,8.3024,8.2739,8.3024,228514.0
2024-06-13 12:30:00,8.75,8.77,8.74,8.77,317841.0,8.3024,8.3214,8.2929,8.3214,317841.0
2024-06-13 13:00:00,8.77,8.79,8.76,8.76,235404.0,8.3214,8.3403,8.3119,8.3119,235404.0
2024-06-13 13:30:00,8.77,8.77,8.74,8.75,172648.0,8.3214,8.3214,8.2929,8.3024,172648.0
2024-06-13 14:00:00,8.74,8.75,8.74,8.75,64815.0,8.2929,8.3024,8.2929,8.3024,64815.0
2024-06-13 14:30:00,8.75,8.75,8.74,8.75,83981.0,8.3024,8.3024,8.2929,8.3024,83981.0
2024-06-13 15:00:00,8.75,8.76,8.74,8.74,153333.0,8.3024,8.3119,8.2929,8.2929,153333.0
2024-06-13 15:30:00,8.75,8.76,8.74,8.75,384830.0,8.3024,8.3119,8.2929,8.3024,384830.0
2024-06-14 09:30:00,8.74,8.74,8.66,8.68,613035.0,8.2929,8.2929,8.217,8.236,613035.0
2024-06-14 10:00:00,8.67,8.68,8.65,8.68,176096.0,8.2265,8.236,8.2075,8.236,176096.0
2024-06-14 10:30:00,8.68,8.68,8.65,8.67,260253.0,8.236,8.236,8.2075,8.2265,260253.0
2024-06-14 11:00:00,8.67,8.74,8.66,8.72,516698.0,8.2265,8.2929,8.217,8.2739,516698.0
2024-06-14 11:30:00,8.72,8.73,8.69,8.7,194922.0,8.2739,8.2834,8.2455,8.2549,194922.0
2024-06-14 12:00:00,8.7,8.7,8.68,8.68,109524.0,8.2549,8.2549,8.236,8.236,109524.0
2024-06-14 12:30:00,8.69,8.69,8.68,8.69,66102.0,8.2455,8.2455,8.236,8.2455,66102.0
2024-06-14 13:00:00,8.69,8.7,8.68,8.7,180548.0,8.2455,8.2549,8.236,8.2549,180548.0
2024-06-14 13:30:00,8.7,8.7,8.68,8.7,144370.0,8.2549,8.2549,8.236,8.2549,144370.0
2024-06-14 14:00:00,8.7,8.7,8.68,8.7,102240.0,8.2549,8.2549,8.236,8.2549,102240.0
2024-06-14 14:30:00,8.7,8.7,8.69,8.69,84781.0,8.2549,8.2549,8.2455,8.2455,84781.0
2024-06-14 15:00:00,8.7,8.72,8.69,8.71,167097.0,8.2549,8.2739,8.2455,8.2644,167097.0
2024-06-14 15:30:00,8.71,8.74,8.71,8.74,369438.0,8.2644,8.2929,8.2644,8.2929,369438.0
2024-06-17 09:30:00,8.81,8.82,8.75,8.78,624641.0,8.3593,8.3688,8.3024,8.3308,624641.0
2024-06-17 10:00:00,8.78,8.78,8.74,8.76,232050.0,8.3308,8.3308,8.2929,8.3119,232050.0
2024-06-17 10:30:00,8.76,8.81,8.75,8.8,291486.0,8.3119,8.3593,8.3024,8.3498,291486.0
2024-06-17 11:00:00,8.8,8.83,8.8,8.8,479710.0,8.3498,8.3783,8.3498,8.3498,479710.0
2024-06-17 11:30:00,8.8,8.81,8.78,8.79,328277.0,8.3498,8.3593,8.3308,8.3403,328277.0
2024-06-17 12:00:00,8.78,8.8,8.78,8.79,77858.0,8.3308,8.3498,8.3308,8.3403,77858.0
2024-06-17 12:30:00,8.79,8.81,8.79,8.8,69598.0,8.3403,8.3593,8.3403,8.3498,69598.0
2024-06-17 13:00:00,8.8,8.83,8.8,8.82,201589.0,8.3498,8.3783,8.3498,8.3688,201589.0
2024-06-17 13:30:00,8.81,8.82,8.81,8.82,39843.0,8.3593,8.3688,8.3593,8.3688,39843.0
2024-06-17 14:00:00,8.82,8.85,8.81,8.85,161260.0,8.3688,8.3973,8.3593,8.3973,161260.0
2024-06-17 14:30:00,8.85,8.85,8.83,8.84,70773.0,8.3973,8.3973,8.3783,8.3878,70773.0
2024-06-17 15:00:00,8.84,8.84,8.83,8.84,146087.0,8.3878,8.3878,8.3783,8.3878,146087.0
2024-06-17 15:30:00,8.84,8.87,8.83,8.86,624089.0,8.3878,8.4162,8.3783,8.4068,624089.0
2024-06-18 09:30:00,8.9,8.98,8.9,8.95,505476.0,8.4447,8.5206,8.4447,8.4922,505476.0
2024-06-18 10:00:00,8.96,8.96,8.9,8.92,528305.0,8.5016,8.5016,8.4447,8.4637,528305.0
2024-06-18 10:30:00,8.92,8.92,8.88,8.89,438136.0,8.4637,8.4637,8.4257,8.4352,438136.0
2024-06-18 11:00:00,8.89,8.91,8.88,8.89,352462.0,8.4352,8.4542,8.4257,8.4352,352462.0
2024-06-18 11:30:00,8.89,8.93,8.89,8.91,755083.0,8.4352,8.4732,8.4352,8.4542,755083.0
2024-06-18 12:00:00,8.9,8.92,8.9,8.91,146497.0,8.4447,8.4637,8.4447,8.4542,146497.0
2024-06-18 12:30:00,8.91,8.92,8.9,8.91,100630.0,8.4542,8.4637,8.4447,8.4542,100630.0
2024-06-18 13:00:00,8.91,8.91,8.9,8.91,59225.0,8.4542,8.4542,8.4447,8.4542,59225.0
2024-06-18 13:30:00,8.91,8.92,8.9,8.91,165333.0,8.4542,8.4637,8.4447,8.4542,165333.0
2024-06-18 14:00:00,8.91,8.93,8.9,8.92,304050.0,8.4542,8.4732,8.4447,8.4637,304050.0
2024-06-18 14:30:00,8.92,8.93,8.91,8.92,68928.0,8.4637,8.4732,8.4542,8.4637,68928.0
2024-06-18 15:00:00,8.92,8.92,8.9,8.91,128052.0,8.4637,8.4637,8.4447,8.4542,128052.0
2024-06-18 15:30:00,8.91,8.93,8.9,8.92,501305.0,8.4542,8.4732,8.4447,8.4637,501305.0
2024-06-20 09:30:00,9.04,9.09,9.02,9.08,540910.0,8.5775,8.625,8.5586,8.6155,540910.0
2024-06-20 10:00:00,9.08,9.12,9.07,9.11,344409.0,8.6155,8.6535,8.606,8.644,344409.0
2024-06-20 10:30:00,9.11,9.11,9.09,9.1,452892.0,8.644,8.644,8.625,8.6345,452892.0
2024-06-20 11:00:00,9.1,9.11,9.06,9.08,216709.0,8.6345,8.644,8.5965,8.6155,216709.0
2024-06-20 11:30:00,9.08,9.12,9.07,9.1,263605.0,8.6155,8.6535,8.606,8.6345,263605.0
2024-06-20 12:00:00,9.1,9.11,9.09,9.11,176240.0,8.6345,8.644,8.625,8.644,176240.0
2024-06-20 12:30:00,9.11,9.11,9.09,9.1,83635.0,8.644,8.644,8.625,8.6345,83635.0
2024-06-20 13:00:00,9.1,9.1,9.08,9.09,173611.0,8.6345,8.6345,8.6155,8.625,173611.0
2024-06-20 13:30:00,9.09,9.11,9.08,9.11,178264.0,8.625,8.644,8.6155,8.644,178264.0
2024-06-20 14:00:00,9.11,9.12,9.1,9.11,276227.0,8.644,8.6535,8.6345,8.644,276227.0
2024-06-20 14:30:00,9.12,9.12,9.1,9.1,133249.0,8.6535,8.6535,8.6345,8.6345,133249.0
2024-06-20 15:00:00,9.11,9.11,9.08,9.1,329906.0,8.644,8.644,8.6155,8.6345,329906.0
2024-06-20 15:30:00,9.1,9.11,9.08,9.09,482939.0,8.6345,8.644,8.6155,8.625,482939.0
2024-06-21 09:30:00,9.01,9.03,8.98,9.02,438271.0,8.5491,8.5681,8.5206,8.5586,438271.0
2024-06-21 10:00:00,9.02,9.03,9.0,9.02,310295.0,8.5586,8.5681,8.5396,8.5586,310295.0
2024-06-21 10:30:00,9.02,9.03,9.0,9.01,279895.0,8.5586,8.5681,8.5396,8.5491,279895.0
2024-06-21 11:00:00,9.0,9.03,9.0,9.01,1099247.0,8.5396,8.5681,8.5396,8.5491,1099247.0
2024-06-21 11:30:00,9.01,9.06,9.0,9.01,1038537.0,8.5491,8.5965,8.5396,8.5491,1038537.0
2024-06-21 12:00:00,9.01,9.01,8.98,8.98,139069.0,8.5491,8.5491,8.5206,8.5206,139069.0
2024-06-21 12:30:00,8.98,8.99,8.97,8.99,155312.0,8.5206,8.5301,8.5111,8.5301,155312.0
2024-06-21 13:00:00,8.99,9.0,8.98,8.99,112891.0,8.5301,8.5396,8.5206,8.5301,112891.0
2024-06-21 13:30:00,8.99,9.02,8.98,9.02,144461.0,8.5301,8.5586,8.5206,8.5586,144461.0
2024-06-21 14:00:00,9.02,9.02,9.0,9.02,110073.0,8.5586,8.5586,8.5396,8.5586,110073.0
2024-06-21 14:30:00,9.02,9.02,9.01,9.01,64829.0,8.5586,8.5586,8.5491,8.5491,64829.0
2024-06-21 15:00:00,9.02,9.04,9.01,9.02,197955.0,8.5586,8.5775,8.5491,8.5586,197955.0
2024-06-21 15:30:00,9.03,9.05,9.01,9.05,512731.0,8.5681,8.587,8.5491,8.587,512731.0
2024-06-24 09:30:00,9.11,9.16,9.1,9.15,580134.0,8.644,8.6914,8.6345,8.6819,580134.0
2024-06-24 10:00:00,9.15,9.17,9.13,9.15,357307.0,8.6819,8.7009,8.6629,8.6819,357307.0
2024-06-24 10:30:00,9.15,9.18,9.14,9.16,338760.0,8.6819,8.7104,8.6724,8.6914,338760.0
2024-06-24 11:00:00,9.16,9.16,9.14,9.14,172034.0,8.6914,8.6914,8.6724,8.6724,172034.0
2024-06-24 11:30:00,9.14,9.15,9.13,9.15,204499.0,8.6724,8.6819,8.6629,8.6819,204499.0
2024-06-24 12:00:00,9.14,9.15,9.13,9.14,132321.0,8.6724,8.6819,8.6629,8.6724,132321.0
2024-06-24 12:30:00,9.14,9.15,9.14,9.14,35868.0,8.6724,8.6819,8.6724,8.6724,35868.0
2024-06-24 13:00:00,9.14,9.15,9.13,9.14,81312.0,8.6724,8.6819,8.6629,8.6724,81312.0
2024-06-24 13:30:00,9.13,9.14,9.12,9.13,87901.0,8.6629,8.6724,8.6535,8.6629,87901.0
2024-06-24 14:00:00,9.14,9.15,9.13,9.14,61577.0,8.6724,8.6819,8.6629,8.6724,61577.0
2024-06-24 14:30:00,9.14,9.17,9.14,9.17,133838.0,8.6724,8.7009,8.6724,8.7009,133838.0
2024-06-24 15:00:00,9.16,9.17,9.15,9.17,256385.0,8.6914,8.7009,8.6819,8.7009,256385.0
2024-06-24 15:30:00,9.16,9.18,9.15,9.15,655077.0,8.6914,8.7104,8.6819,8.6819,655077.0
2024-06-25 09:30:00,9.01,9.01,8.95,8.95,518149.0,8.5491,8.5491,8.4922,8.4922,518149.0
2024-06-25 10:00:00,8.96,8.96,8.92,8.94,307295.0,8.5016,8.5016,8.4637,8.4827,307295.0
2024-06-25 10:30:00,8.94,8.95,8.92,8.95,310336.0,8.4827,8.4922,8.4637,8.4922,310336.0
2024-06-25 11:00:00,8.95,8.95,8.92,8.94,377794.0,8.4922,8.4922,8.4637,8.4827,377794.0
2024-06-25 11:30:00,8.94,8.94,8.91,8.93,302467.0,8.4827,8.4827,8.4542,8.4732,302467.0
2024-06-25 12:00:00,8.93,8.93,8.91,8.93,112054.0,8.4732,8.4732,8.4542,8.4732,112054.0
2024-06-25 12:30:00,8.92,8.93,8.9,8.92,183543.0,8.4637,8.4732,8.4447,8.4637,183543.0
2024-06-25 13:00:00,8.92,8.92,8.91,8.92,67473.0,8.4637,8.4637,8.4542,8.4637,67473.0
2024-06-25 13:30:00,8.92,8.92,8.91,8.91,77149.0,8.4637,8.4637,8.4542,8.4542,77149.0
2024-06-25 14:00:00,8.92,8.92,8.91,8.92,67196.0,8.4637,8.4637,8.4542,8.4637,67196.0
2024-06-25 14:30:00,8.92,8.92,8.91,8.92,51279.0,8.4637,8.4637,8.4542,8.4637,51279.0
2024-06-25 15:00:00,8.91,8.93,8.91,8.93,123491.0,8.4542,8.4732,8.4542,8.4732,123491.0
2024-06-25 15:30:00,8.93,8.93,8.91,8.93,547355.0,8.4732,8.4732,8.4542,8.4732,547355.0
2024-06-26 09:30:00,8.77,8.82,8.75,8.79,662580.0,8.3214,8.3688,8.3024,8.3403,662580.0
2024-06-26 10:00:00,8.79,8.82,8.78,8.8,341683.0,8.3403,8.3688,8.3308,8.3498,341683.0
2024-06-26 10:30:00,8.8,8.81,8.78,8.79,286853.0,8.3498,8.3593,8.3308,8.3403,286853.0
2024-06-26 11:00:00,8.79,8.81,8.77,8.8,593562.0,8.3403,8.3593,8.3214,8.3498,593562.0
2024-06-26 11:30:00,8.8,8.81,8.77,8.78,376140.0,8.3498,8.3593,8.3214,8.3308,376140.0
2024-06-26 12:00:00,8.78,8.79,8.77,8.78,159108.0,8.3308,8.3403,8.3214,8.3308,159108.0
2024-06-26 12:30:00,8.78,8.79,8.77,8.79,114503.0,8.3308,8.3403,8.3214,8.3403,114503.0
2024-06-26 13:00:00,8.79,8.8,8.78,8.79,180355.0,8.3403,8.3498,8.3308,8.3403,180355.0
2024-06-26 13:30:00,8.79,8.8,8.79,8.79,58869.0,8.3403,8.3498,8.3403,8.3403,58869.0
2024-06-26 14:00:00,8.79,8.8,8.78,8.79,101028.0,8.3403,8.3498,8.3308,8.3403,101028.0
2024-06-26 14:30:00,8.79,8.8,8.78,8.8,175985.0,8.3403,8.3498,8.3308,8.3498,175985.0
2024-06-26 15:00:00,8.8,8.8,8.79,8.79,193357.0,8.3498,8.3498,8.3403,8.3403,193357.0
2024-06-26 15:30:00,8.79,8.81,8.79,8.81,476533.0,8.3403,8.3593,8.3403,8.3593,476533.0
2024-06-27 09:30:00,8.8,8.82,8.78,8.82,396205.0,8.3498,8.3688,8.3308,8.3688,396205.0
2024-06-27 10:00:00,8.82,8.84,8.81,8.83,235416.0,8.3688,8.3878,8.3593,8.3783,235416.0
2024-06-27 10:30:00,8.84,8.85,8.8,8.8,184464.0,8.3878,8.3973,8.3498,8.3498,184464.0
2024-06-27 11:00:00,8.8,8.81,8.78,8.79,296761.0,8.3498,8.3593,8.3308,8.3403,296761.0
2024-06-27 11:30:00,8.79,8.79,8.76,8.78,215656.0,8.3403,8.3403,8.3119,8.3308,215656.0
2024-06-27 12:00:00,8.78,8.78,8.76,8.77,63630.0,8.3308,8.3308,8.3119,8.3214,63630.0
2024-06-27 12:30:00,8.77,8.77,8.75,8.77,157217.0,8.3214,8.3214,8.3024,8.3214,157217.0
2024-06-27 13:00:00,8.77,8.77,8.75,8.77,188580.0,8.3214,8.3214,8.3024,8.3214,188580.0
2024-06-27 13:30:00,8.77,8.78,8.76,8.77,151268.0,8.3214,8.3308,8.3119,8.3214,151268.0
2024-06-27 14:00:00,8.77,8.77,8.75,8.76,107144.0,8.3214,8.3214,8.3024,8.3119,107144.0
2024-06-27 14:30:00,8.75,8.76,8.75,8.76,94171.0,8.3024,8.3119,8.3024,8.3119,94171.0
2024-06-27 15:00:00,8.76,8.78,8.75,8.78,208598.0,8.3119,8.3308,8.3024,8.3308,208598.0
2024-06-27 15:30:00,8.77,8.78,8.77,8.78,275974.0,8.3214,8.3308,8.3214,8.3308,275974.0
2024-06-28 09:30:00,8.8,8.82,8.78,8.79,216973.0,8.3498,8.3688,8.3308,8.3403,216973.0
2024-06-28 10:00:00,8.8,8.83,8.78,8.83,397925.0,8.3498,8.3783,8.3308,8.3783,397925.0
2024-06-28 10:30:00,8.82,8.83,8.8,8.81,262622.0,8.3688,8.3783,8.3498,8.3593,262622.0
2024-06-28 11:00:00,8.8,8.81,8.8,8.81,143306.0,8.3498,8.3593,8.3498,8.3593,143306.0
2024-06-28 11:30:00,8.8,8.84,8.8,8.84,257389.0,8.3498,8.3878,8.3498,8.3878,257389.0
2024-06-28 12:00:00,8.84,8.84,8.83,8.84,71487.0,8.3878,8.3878,8.3783,8.3878,71487.0
2024-06-28 12:30:00,8.84,8.85,8.83,8.85,174317.0,8.3878,8.3973,8.3783,8.3973,174317.0
2024-06-28 13:00:00,8.85,8.86,8.84,8.85,225218.0,8.3973,8.4068,8.3878,8.3973,225218.0
2024-06-28 13:30:00,8.85,8.85,8.83,8.84,206473.0,8.3973,8.3973,8.3783,8.3878,206473.0
2024-06-28 14:00:00,8.84,8.85,8.83,8.85,272934.0,8.3878,8.3973,8.3783,8.3973,272934.0
2024-06-28 14:30:00,8.85,8.85,8.84,8.84,334874.0,8.3973,8.3973,8.3878,8.3878,334874.0
2024-06-28 15:00:00,8.85,8.85,8.84,8.85,236197.0,8.3973,8.3973,8.3878,8.3973,236197.0
2024-06-28 15:30:00,8.85,8.87,8.84,8.87,615403.0,8.3973,8.4162,8.3878,8.4162,615403.0
2024-07-01 09:30:00,8.9,8.99,8.9,8.96,553683.0,8.4447,8.5301,8.4447,8.5016,553683.0
2024-07-01 10:00:00,8.96,8.99,8.89,8.91,295825.0,8.5016,8.5301,8.4352,8.4542,295825.0
2024-07-01 10:30:00,8.91,8.91,8.86,8.87,214596.0,8.4542,8.4542,8.4068,8.4162,214596.0
2024-07-01 11:00:00,8.87,8.89,8.85,8.85,301397.0,8.4162,8.4352,8.3973,8.3973,301397.0
2024-07-01 11:30:00,8.85,8.86,8.83,8.84,392599.0,8.3973,8.4068,8.3783,8.3878,392599.0
2024-07-01 12:00:00,8.84,8.86,8.84,8.86,137553.0,8.3878,8.4068,8.3878,8.4068,137553.0
2024-07-01 12:30:00,8.85,8.86,8.84,8.84,85130.0,8.3973,8.4068,8.3878,8.3878,85130.0
2024-07-01 13:00:00,8.84,8.87,8.84,8.86,152303.0,8.3878,8.4162,8.3878,8.4068,152303.0
2024-07-01 13:30:00,8.86,8.87,8.85,8.86,88673.0,8.4068,8.4162,8.3973,8.4068,88673.0
2024-07-01 14:00:00,8.85,8.86,8.84,8.84,107621.0,8.3973,8.4068,8.3878,8.3878,107621.0
2024-07-01 14:30:00,8.84,8.86,8.84,8.85,132713.0,8.3878,8.4068,8.3878,8.3973,132713.0
2024-07-01 15:00:00,8.85,8.85,8.84,8.85,39149.0,8.3973,8.3973,8.3878,8.3973,39149.0
2024-07-01 15:30:00,8.85,8.88,8.84,8.88,457036.0,8.3973,8.4257,8.3878,8.4257,457036.0
2024-07-02 09:30:00,8.77,8.79,8.74,8.78,456208.0,8.3214,8.3403,8.2929,8.3308,456208.0
2024-07-02 10:00:00,8.77,8.78,8.69,8.71,283208.0,8.3214,8.3308,8.2455,8.2644,283208.0
2024-07-02 10:30:00,8.71,8.75,8.7,8.74,261550.0,8.2644,8.3024,8.2549,8.2929,261550.0
2024-07-02 11:00:00,8.74,8.75,8.73,8.74,134315.0,8.2929,8.3024,8.2834,8.2929,134315.0
2024-07-02 11:30:00,8.74,8.75,8.73,8.74,171829.0,8.2929,8.3024,8.2834,8.2929,171829.0
2024-07-02 12:00:00,8.74,8.74,8.73,8.74,108507.0,8.2929,8.2929,8.2834,8.2929,108507.0
2024-07-02 12:30:00,8.74,8.75,8.73,8.75,156022.0,8.2929,8.3024,8.2834,8.3024,156022.0
2024-07-02 13:00:00,8.75,8.76,8.73,8.76,248772.0,8.3024,8.3119,8.2834,8.3119,248772.0
2024-07-02 13:30:00,8.75,8.78,8.75,8.77,292051.0,8.3024,8.3308,8.3024,8.3214,292051.0
2024-07-02 14:00:00,8.77,8.77,8.76,8.76,43539.0,8.3214,8.3214,8.3119,8.3119,43539.0
2024-07-02 14:30:00,8.77,8.78,8.76,8.77,69000.0,8.3214,8.3308,8.3119,8.3214,69000.0
2024-07-02 15:00:00,8.78,8.78,8.76,8.78,151260.0,8.3308,8.3308,8.3119,8.3308,151260.0
2024-07-02 15:30:00,8.78,8.8,8.76,8.79,393491.0,8.3308,8.3498,8.3119,8.3403,393491.0
2024-07-03 09:30:00,8.77,8.8,8.76,8.8,471716.0,8.3214,8.3498,8.3119,8.3498,471716.0
2024-07-03 10:00:00,8.79,8.91,8.79,8.86,539216.0,8.3403,8.4542,8.3403,8.4068,539216.0
2024-07-03 10:30:00,8.86,8.88,8.85,8.85,405772.0,8.4068,8.4257,8.3973,8.3973,405772.0
2024-07-03 11:00:00,8.85,8.86,8.83,8.84,247337.0,8.3973,8.4068,8.3783,8.3878,247337.0
2024-07-03 11:30:00,8.84,8.84,8.8,8.83,168624.0,8.3878,8.3878,8.3498,8.3783,168624.0
2024-07-03 12:00:00,8.83,8.84,8.82,8.83,117857.0,8.3783,8.3878,8.3688,8.3783,117857.0
2024-07-03 12:30:00,8.83,8.84,8.81,8.84,484623.0,8.3783,8.3878,8.3593,8.3878,484623.0
2024-07-05 09:30:00,8.99,9.01,8.92,8.94,757125.0,8.5301,8.5491,8.4637,8.4827,757125.0
2024-07-05 10:00:00,8.94,8.94,8.91,8.92,403852.0,8.4827,8.4827,8.4542,8.4637,403852.0
2024-07-05 10:30:00,8.93,8.97,8.92,8.96,293010.0,8.4732,8.5111,8.4637,8.5016,293010.0
2024-07-05 11:00:00,8.96,8.99,8.95,8.97,193281.0,8.5016,8.5301,8.4922,8.5111,193281.0
2024-07-05 11:30:00,8.96,8.99,8.95,8.97,237610.0,8.5016,8.5301,8.4922,8.5111,237610.0
2024-07-05 12:00:00,8.98,8.99,8.96,8.96,148655.0,8.5206,8.5301,8.5016,8.5016,148655.0
2024-07-05 12:30:00,8.96,8.97,8.96,8.96,45968.0,8.5016,8.5111,8.5016,8.5016,45968.0
2024-07-05 13:00:00,8.96,8.97,8.96,8.96,46218.0,8.5016,8.5111,8.5016,8.5016,46218.0
2024-07-05 13:30:00,8.96,8.98,8.96,8.97,84658.0,8.5016,8.5206,8.5016,8.5111,84658.0
2024-07-05 14:00:00,8.97,8.98,8.97,8.97,34676.0,8.5111,8.5206,8.5111,8.5111,34676.0
2024-07-05 14:30:00,8.97,8.99,8.97,8.99,145750.0,8.5111,8.5301,8.5111,8.5301,145750.0
2024-07-05 15:00:00,8.99,9.0,8.98,8.99,99312.0,8.5301,8.5396,8.5206,8.5301,99312.0
2024-07-05 15:30:00,8.99,9.0,8.98,9.0,478670.0,8.5301,8.5396,8.5206,8.5396,478670.0
2024-07-08 09:30:00,9.05,9.06,9.03,9.04,410000.0,8.587,8.5965,8.5681,8.5775,410000.0
2024-07-08 10:00:00,9.04,9.04,9.0,9.01,393765.0,8.5775,8.5775,8.5396,8.5491,393765.0
2024-07-08 10:30:00,9.01,9.01,9.0,9.01,90267.0,8.5491,8.5491,8.5396,8.5491,90267.0
2024-07-08 11:00:00,9.01,9.01,8.98,8.99,355822.0,8.5491,8.5491,8.5206,8.5301,355822.0
2024-07-08 11:30:00,8.99,9.0,8.98,9.0,202826.0,8.5301,8.5396,8.5206,8.5396,202826.0
2024-07-08 12:00:00,9.0,9.01,8.98,9.01,154530.0,8.5396,8.5491,8.5206,8.5491,154530.0
2024-07-08 12:30:00,9.01,9.02,9.0,9.02,73739.0,8.5491,8.5586,8.5396,8.5586,73739.0
2024-07-08 13:00:00,9.02,9.02,9.01,9.02,52828.0,8.5586,8.5586,8.5491,8.5586,52828.0
2024-07-08 13:30:00,9.02,9.03,9.01,9.03,74707.0,8.5586,8.5681,8.5491,8.5681,74707.0
2024-07-08 14:00:00,9.03,9.03,9.02,9.02,90435.0,8.5681,8.5681,8.5586,8.5586,90435.0
2024-07-08 14:30:00,9.02,9.03,9.01,9.03,431553.0,8.5586,8.5681,8.5491,8.5681,431553.0
2024-07-08 15:00:00,9.03,9.05,9.02,9.04,233140.0,8.5681,8.587,8.5586,8.5775,233140.0
2024-07-08 15:30:00,9.04,9.07,9.04,9.06,773771.0,8.5775,8.606,8.5775,8.5965,773771.0
2024-07-09 09:30:00,8.94,9.0,8.93,8.99,501532.0,8.4827,8.5396,8.4732,8.5301,501532.0
2024-07-09 10:00:00,8.99,9.02,8.98,9.02,505519.0,8.5301,8.5586,8.5206,8.5586,505519.0
2024-07-09 10:30:00,9.02,9.06,9.01,9.06,343812.0,8.5586,8.5965,8.5491,8.5965,343812.0
2024-07-09 11:00:00,9.05,9.07,9.04,9.05,296555.0,8.587,8.606,8.5775,8.587,296555.0
2024-07-09 11:30:00,9.06,9.09,9.05,9.09,452692.0,8.5965,8.625,8.587,8.625,452692.0
2024-07-09 12:00:00,9.09,9.1,9.08,9.08,153205.0,8.625,8.6345,8.6155,8.6155,153205.0
2024-07-09 12:30:00,9.09,9.1,9.08,9.1,72676.0,8.625,8.6345,8.6155,8.6345,72676.0
2024-07-09 13:00:00,9.1,9.12,9.09,9.11,199717.0,8.6345,8.6535,8.625,8.644,199717.0
2024-07-09 13:30:00,9.11,9.12,9.1,9.11,155060.0,8.644,8.6535,8.6345,8.644,155060.0
2024-07-09 14:00:00,9.11,9.11,9.09,9.09,101383.0,8.644,8.644,8.625,8.625,101383.0
2024-07-09 14:30:00,9.1,9.1,9.08,9.09,152254.0,8.6345,8.6345,8.6155,8.625,152254.0
2024-07-09 15:00:00,9.09,9.1,9.06,9.1,244874.0,8.625,8.6345,8.5965,8.6345,244874.0
2024-07-09 15:30:00,9.1,9.13,9.09,9.1,502878.0,8.6345,8.6629,8.625,8.6345,502878.0
2024-07-10 09:30:00,9.3,9.32,9.28,9.3,399504.0,8.8242,8.8432,8.8053,8.8242,399504.0
2024-07-10 10:00:00,9.31,9.31,9.29,9.3,408254.0,8.8337,8.8337,8.8148,8.8242,408254.0
2024-07-10 10:30:00,9.3,9.31,9.28,9.28,301781.0,8.8242,8.8337,8.8053,8.8053,301781.0
2024-07-10 11:00:00,9.29,9.31,9.28,9.3,182705.0,8.8148,8.8337,8.8053,8.8242,182705.0
2024-07-10 11:30:00,9.3,9.31,9.28,9.29,180303.0,8.8242,8.8337,8.8053,8.8148,180303.0
2024-07-10 12:00:00,9.29,9.29,9.28,9.28,103161.0,8.8148,8.8148,8.8053,8.8053,103161.0
2024-07-10 12:30:00,9.29,9.29,9.27,9.28,55644.0,8.8148,8.8148,8.7958,8.8053,55644.0
2024-07-10 13:00:00,9.28,9.3,9.26,9.27,127176.0,8.8053,8.8242,8.7863,8.7958,127176.0
2024-07-10 13:30:00,9.27,9.27,9.25,9.26,86500.0,8.7958,8.7958,8.7768,8.7863,86500.0
2024-07-10 14:00:00,9.25,9.28,9.25,9.28,205302.0,8.7768,8.8053,8.7768,8.8053,205302.0
2024-07-10 14:30:00,9.28,9.3,9.27,9.3,230487.0,8.8053,8.8242,8.7958,8.8242,230487.0
2024-07-10 15:00:00,9.3,9.3,9.28,9.29,95368.0,8.8242,8.8242,8.8053,8.8148,95368.0
2024-07-10 15:30:00,9.29,9.3,9.28,9.29,345288.0,8.8148,8.8242,8.8053,8.8148,345288.0
2024-07-11 09:30:00,9.14,9.19,9.13,9.17,297600.0,8.6724,8.7199,8.6629,8.7009,297600.0
2024-07-11 10:00:00,9.17,9.21,9.17,9.2,178359.0,8.7009,8.7389,8.7009,8.7294,178359.0
2024-07-11 10:30:00,9.19,9.22,9.19,9.21,234259.0,8.7199,8.7483,8.7199,8.7389,234259.0
2024-07-11 11:00:00,9.21,9.22,9.17,9.2,215744.0,8.7389,8.7483,8.7009,8.7294,215744.0
2024-07-11 11:30:00,9.19,9.21,9.18,9.2,327081.0,8.7199,8.7389,8.7104,8.7294,327081.0
2024-07-11 12:00:00,9.2,9.2,9.17,9.18,137713.0,8.7294,8.7294,8.7009,8.7104,137713.0
2024-07-11 12:30:00,9.18,9.19,9.17,9.19,53228.0,8.7104,8.7199,8.7009,8.7199,53228.0
2024-07-11 13:00:00,9.19,9.2,9.18,9.2,64908.0,8.7199,8.7294,8.7104,8.7294,64908.0
2024-07-11 13:30:00,9.19,9.2,9.17,9.19,60803.0,8.7199,8.7294,8.7009,8.7199,60803.0
2024-07-11 14:00:00,9.19,9.2,9.18,9.19,75719.0,8.7199,8.7294,8.7104,8.7199,75719.0
2024-07-11 14:30:00,9.19,9.19,9.18,9.19,76048.0,8.7199,8.7199,8.7104,8.7199,76048.0
2024-07-11 15:00:00,9.19,9.19,9.17,9.18,90941.0,8.7199,8.7199,8.7009,8.7104,90941.0
2024-07-11 15:30:00,9.18,9.19,9.17,9.19,201959.0,8.7104,8.7199,8.7009,8.7199,201959.0
2024-07-12 09:30:00,9.19,9.2,9.16,9.18,425088.0,8.7199,8.7294,8.6914,8.7104,425088.0
2024-07-12 10:00:00,9.19,9.21,9.16,9.21,261511.0,8.7199,8.7389,8.6914,8.7389,261511.0
2024-07-12 10:30:00,9.21,9.21,9.18,9.19,224354.0,8.7389,8.7389,8.7104,8.7199,224354.0
2024-07-12 11:00:00,9.19,9.19,9.16,9.17,86083.0,8.7199,8.7199,8.6914,8.7009,86083.0
2024-07-12 11:30:00,9.17,9.17,9.15,9.16,133946.0,8.7009,8.7009,8.6819,8.6914,133946.0
2024-07-12 12:00:00,9.16,9.17,9.16,9.17,32449.0,8.6914,8.7009,8.6914,8.7009,32449.0
2024-07-12 12:30:00,9.17,9.17,9.15,9.16,90635.0,8.7009,8.7009,8.6819,8.6914,90635.0
2024-07-12 13:00:00,9.16,9.17,9.15,9.16,82640.0,8.6914,8.7009,8.6819,8.6914,82640.0
2024-07-12 13:30:00,9.16,9.16,9.15,9.15,51413.0,8.6914,8.6914,8.6819,8.6819,51413.0
2024-07-12 14:00:00,9.15,9.16,9.15,9.15,31522.0,8.6819,8.6914,8.6819,8.6819,31522.0
2024-07-12 14:30:00,9.16,9.16,9.15,9.15,74330.0,8.6914,8.6914,8.6819,8.6819,74330.0
2024-07-12 15:00:00,9.15,9.16,9.15,9.16,103071.0,8.6819,8.6914,8.6819,8.6914,103071.0
2024-07-12 15:30:00,9.16,9.16,9.14,9.14,299355.0,8.6914,8.6914,8.6724,8.6724,299355.0
2024-07-15 09:30:00,9.06,9.06,9.04,9.05,186958.0,8.5965,8.5965,8.5775,8.587,186958.0
2024-07-15 10:00:00,9.04,9.05,9.02,9.04,207142.0,8.5775,8.587,8.5586,8.5775,207142.0
2024-07-15 10:30:00,9.03,9.06,9.02,9.05,209802.0,8.5681,8.5965,8.5586,8.587,209802.0
2024-07-15 11:00:00,9.05,9.07,9.04,9.05,86171.0,8.587,8.606,8.5775,8.587,86171.0
2024-07-15 11:30:00,9.05,9.07,9.04,9.07,266747.0,8.587,8.606,8.5775,8.606,266747.0
2024-07-15 12:00:00,9.07,9.07,9.06,9.06,42313.0,8.606,8.606,8.5965,8.5965,42313.0
2024-07-15 12:30:00,9.07,9.07,9.05,9.05,80716.0,8.606,8.606,8.587,8.587,80716.0
2024-07-15 13:00:00,9.05,9.06,9.05,9.05,79139.0,8.587,8.5965,8.587,8.587,79139.0
2024-07-15 13:30:00,9.05,9.06,9.04,9.04,47194.0,8.587,8.5965,8.5775,8.5775,47194.0
2024-07-15 14:00:00,9.05,9.06,9.04,9.06,108817.0,8.587,8.5965,8.5775,8.5965,108817.0
2024-07-15 14:30:00,9.05,9.06,9.05,9.06,27714.0,8.587,8.5965,8.587,8.5965,27714.0
2024-07-15 15:00:00,9.05,9.06,9.05,9.06,87244.0,8.587,8.5965,8.587,8.5965,87244.0
2024-07-15 15:30:00,9.06,9.06,9.03,9.03,490390.0,8.5965,8.5965,8.5681,8.5681,490390.0
2024-07-16 09:30:00,8.98,8.99,8.96,8.99,329180.0,8.5206,8.5301,8.5016,8.5301,329180.0
2024-07-16 10:00:00,8.99,9.03,8.98,9.01,276882.0,8.5301,8.5681,8.5206,8.5491,276882.0
2024-07-16 10:30:00,9.01,9.02,9.0,9.01,164082.0,8.5491,8.5586,8.5396,8.5491,164082.0
2024-07-16 11:00:00,9.01,9.01,8.98,9.0,227515.0,8.5491,8.5491,8.5206,8.5396,227515.0
2024-07-16 11:30:00,9.0,9.01,8.98,9.01,136199.0,8.5396,8.5491,8.5206,8.5491,136199.0
2024-07-16 12:00:00,9.01,9.02,9.0,9.02,131586.0,8.5491,8.5586,8.5396,8.5586,131586.0
2024-07-16 12:30:00,9.02,9.02,9.0,9.01,61344.0,8.5586,8.5586,8.5396,8.5491,61344.0
2024-07-16 13:00:00,9.01,9.01,9.0,9.01,119199.0,8.5491,8.5491,8.5396,8.5491,119199.0
2024-07-16 13:30:00,9.01,9.02,9.0,9.02,48186.0,8.5491,8.5586,8.5396,8.5586,48186.0
2024-07-16 14:00:00,9.02,9.02,9.01,9.02,74565.0,8.5586,8.5586,8.5491,8.5586,74565.0
2024-07-16 14:30:00,9.02,9.03,9.01,9.02,76266.0,8.5586,8.5681,8.5491,8.5586,76266.0
2024-07-16 15:00:00,9.03,9.03,9.01,9.02,70662.0,8.5681,8.5681,8.5491,8.5586,70662.0
2024-07-16 15:30:00,9.02,9.04,9.01,9.04,386706.0,8.5586,8.5775,8.5491,8.5775,386706.0
2024-07-17 09:30:00,9.1,9.22,9.1,9.2,803187.0,8.6345,8.7483,8.6345,8.7294,803187.0
2024-07-17 10:00:00,9.2,9.22,9.18,9.2,275544.0,8.7294,8.7483,8.7104,8.7294,275544.0
2024-07-17 10:30:00,9.19,9.2,9.17,9.18,287744.0,8.7199,8.7294,8.7009,8.7104,287744.0
2024-07-17 11:00:00,9.18,9.19,9.14,9.14,212576.0,8.7104,8.7199,8.6724,8.6724,212576.0
2024-07-17 11:30:00,9.14,9.19,9.14,9.18,431493.0,8.6724,8.7199,8.6724,8.7104,431493.0
2024-07-17 12:00:00,9.18,9.18,9.17,9.17,65164.0,8.7104,8.7104,8.7009,8.7009,65164.0
2024-07-17 12:30:00,9.17,9.19,9.17,9.18,92575.0,8.7009,8.7199,8.7009,8.7104,92575.0
2024-07-17 13:00:00,9.18,9.18,9.16,9.17,93133.0,8.7104,8.7104,8.6914,8.7009,93133.0
2024-07-17 13:30:00,9.17,9.18,9.16,9.17,131441.0,8.7009,8.7104,8.6914,8.7009,131441.0
2024-07-17 14:00:00,9.17,9.18,9.16,9.18,84087.0,8.7009,8.7104,8.6914,8.7104,84087.0
2024-07-17 14:30:00,9.18,9.18,9.17,9.18,61351.0,8.7104,8.7104,8.7009,8.7104,61351.0
2024-07-17 15:00:00,9.18,9.2,9.17,9.19,121534.0,8.7104,8.7294,8.7009,8.7199,121534.0
2024-07-17 15:30:00,9.19,9.19,9.17,9.17,425572.0,8.7199,8.7199,8.7009,8.7009,425572.0
2024-07-18 09:30:00,9.22,9.24,9.2,9.21,241700.0,8.7483,8.7673,8.7294,8.7389,241700.0
2024-07-18 10:00:00,9.21,9.22,9.19,9.21,170870.0,8.7389,8.7483,8.7199,8.7389,170870.0
2024-07-18 10:30:00,9.21,9.21,9.17,9.2,235258.0,8.7389,8.7389,8.7009,8.7294,235258.0
2024-07-18 11:00:00,9.2,9.21,9.17,9.17,147807.0,8.7294,8.7389,8.7009,8.7009,147807.0
2024-07-18 11:30:00,9.17,9.18,9.15,9.15,244991.0,8.7009,8.7104,8.6819,8.6819,244991.0
2024-07-18 12:00:00,9.15,9.18,9.13,9.16,138597.0,8.6819,8.7104,8.6629,8.6914,138597.0
2024-07-18 12:30:00,9.16,9.17,9.14,9.17,100105.0,8.6914,8.7009,8.6724,8.7009,100105.0
2024-07-18 13:00:00,9.17,9.17,9.15,9.17,70015.0,8.7009,8.7009,8.6819,8.7009,70015.0
2024-07-18 13:30:00,9.17,9.17,9.15,9.15,43044.0,8.7009,8.7009,8.6819,8.6819,43044.0
2024-07-18 14:00:00,9.15,9.15,9.11,9.12,129574.0,8.6819,8.6819,8.644,8.6535,129574.0
2024-07-18 14:30:00,9.12,9.12,9.08,9.1,141578.0,8.6535,8.6535,8.6155,8.6345,141578.0
2024-07-18 15:00:00,9.1,9.11,9.08,9.09,124208.0,8.6345,8.644,8.6155,8.625,124208.0
2024-07-18 15:30:00,9.09,9.1,9.08,9.1,395651.0,8.625,8.6345,8.6155,8.6345,395651.0
2024-07-19 09:30:00,9.08,9.09,9.05,9.08,264621.0,8.6155,8.625,8.587,8.6155,264621.0
2024-07-19 10:00:00,9.08,9.09,9.06,9.07,136814.0,8.6155,8.625,8.5965,8.606,136814.0
2024-07-19 10:30:00,9.07,9.07,9.04,9.04,97904.0,8.606,8.606,8.5775,8.5775,97904.0
2024-07-19 11:00:00,9.04,9.06,9.04,9.05,180645.0,8.5775,8.5965,8.5775,8.587,180645.0
2024-07-19 11:30:00,9.05,9.08,9.03,9.06,361474.0,8.587,8.6155,8.5681,8.5965,361474.0
2024-07-19 12:00:00,9.06,9.09,9.05,9.09,111976.0,8.5965,8.625,8.587,8.625,111976.0
2024-07-19 12:30:00,9.09,9.09,9.07,9.08,53037.0,8.625,8.625,8.606,8.6155,53037.0
2024-07-19 13:00:00,9.08,9.08,9.07,9.08,40289.0,8.6155,8.6155,8.606,8.6155,40289.0
2024-07-19 13:30:00,9.08,9.09,9.07,9.09,73875.0,8.6155,8.625,8.606,8.625,73875.0
2024-07-19 14:00:00,9.09,9.09,9.06,9.07,126017.0,8.625,8.625,8.5965,8.606,126017.0
2024-07-19 14:30:00,9.07,9.08,9.06,9.07,104419.0,8.606,8.6155,8.5965,8.606,104419.0
2024-07-19 15:00:00,9.07,9.08,9.06,9.08,120497.0,8.606,8.6155,8.5965,8.6155,120497.0
2024-07-19 15:30:00,9.08,9.08,9.04,9.05,855983.0,8.6155,8.6155,8.5775,8.587,855983.0
2024-07-22 09:30:00,9.13,9.13,9.03,9.04,426457.0,8.6629,8.6629,8.5681,8.5775,426457.0
2024-07-22 10:00:00,9.03,9.04,9.02,9.03,166030.0,8.5681,8.5775,8.5586,8.5681,166030.0
2024-07-22 10:30:00,9.03,9.07,9.02,9.07,163638.0,8.5681,8.606,8.5586,8.606,163638.0
2024-07-22 11:00:00,9.07,9.08,9.05,9.06,308208.0,8.606,8.6155,8.587,8.5965,308208.0
2024-07-22 11:30:00,9.05,9.06,9.04,9.05,214473.0,8.587,8.5965,8.5775,8.587,214473.0
2024-07-22 12:00:00,9.05,9.06,9.05,9.05,70007.0,8.587,8.5965,8.587,8.587,70007.0
2024-07-22 12:30:00,9.05,9.07,9.05,9.07,278731.0,8.587,8.606,8.587,8.606,278731.0
2024-07-22 13:00:00,9.07,9.08,9.06,9.08,89273.0,8.606,8.6155,8.5965,8.6155,89273.0
2024-07-22 13:30:00,9.07,9.08,9.06,9.07,62453.0,8.606,8.6155,8.5965,8.606,62453.0
2024-07-22 14:00:00,9.07,9.07,9.06,9.07,47530.0,8.606,8.606,8.5965,8.606,47530.0
2024-07-22 14:30:00,9.07,9.07,9.06,9.07,51029.0,8.606,8.606,8.5965,8.606,51029.0
2024-07-22 15:00:00,9.07,9.07,9.05,9.05,207115.0,8.606,8.606,8.587,8.587,207115.0
2024-07-22 15:30:00,9.05,9.07,9.05,9.07,386986.0,8.587,8.606,8.587,8.606,386986.0
2024-07-23 09:30:00,9.04,9.05,9.01,9.02,333266.0,8.5775,8.587,8.5491,8.5586,333266.0
2024-07-23 10:00:00,9.03,9.05,9.01,9.04,337392.0,8.5681,8.587,8.5491,8.5775,337392.0
2024-07-23 10:30:00,9.04,9.06,9.03,9.05,266213.0,8.5775,8.5965,8.5681,8.587,266213.0
2024-07-23 11:00:00,9.05,9.08,9.04,9.08,229435.0,8.587,8.6155,8.5775,8.6155,229435.0
2024-07-23 11:30:00,9.08,9.09,9.06,9.06,402213.0,8.6155,8.625,8.5965,8.5965,402213.0
2024-07-23 12:00:00,9.07,9.07,9.05,9.06,150880.0,8.606,8.606,8.587,8.5965,150880.0
2024-07-23 12:30:00,9.06,9.07,9.06,9.07,21638.0,8.5965,8.606,8.5965,8.606,21638.0
2024-07-23 13:00:00,9.07,9.08,9.06,9.06,158945.0,8.606,8.6155,8.5965,8.5965,158945.0
2024-07-23 13:30:00,9.07,9.08,9.06,9.07,118585.0,8.606,8.6155,8.5965,8.606,118585.0
2024-07-23 14:00:00,9.08,9.08,9.07,9.07,124721.0,8.6155,8.6155,8.606,8.606,124721.0
2024-07-23 14:30:00,9.08,9.09,9.07,9.08,101720.0,8.6155,8.625,8.606,8.6155,101720.0
2024-07-23 15:00:00,9.08,9.1,9.08,9.1,98205.0,8.6155,8.6345,8.6155,8.6345,98205.0
2024-07-23 15:30:00,9.1,9.1,9.07,9.08,370008.0,8.6345,8.6345,8.606,8.6155,370008.0
2024-07-24 09:30:00,9.06,9.1,9.03,9.04,448332.0,8.5965,8.6345,8.5681,8.5775,448332.0
2024-07-24 10:00:00,9.04,9.07,9.03,9.06,242476.0,8.5775,8.606,8.5681,8.5965,242476.0
2024-07-24 10:30:00,9.06,9.07,9.05,9.05,303332.0,8.5965,8.606,8.587,8.587,303332.0
2024-07-24 11:00:00,9.05,9.09,9.05,9.08,252277.0,8.587,8.625,8.587,8.6155,252277.0
2024-07-24 11:30:00,9.08,9.1,9.07,9.1,125706.0,8.6155,8.6345,8.606,8.6345,125706.0
2024-07-24 12:00:00,9.1,9.11,9.09,9.1,118464.0,8.6345,8.644,8.625,8.6345,118464.0
2024-07-24 12:30:00,9.11,9.11,9.09,9.1,131236.0,8.644,8.644,8.625,8.6345,131236.0
2024-07-24 13:00:00,9.1,9.11,9.08,9.09,123211.0,8.6345,8.644,8.6155,8.625,123211.0
2024-07-24 13:30:00,9.09,9.09,9.07,9.07,79514.0,8.625,8.625,8.606,8.606,79514.0
2024-07-24 14:00:00,9.08,9.08,9.06,9.06,49578.0,8.6155,8.6155,8.5965,8.5965,49578.0
2024-07-24 14:30:00,9.07,9.07,9.04,9.04,136542.0,8.606,8.606,8.5775,8.5775,136542.0
2024-07-24 15:00:00,9.04,9.05,9.04,9.04,97783.0,8.5775,8.587,8.5775,8.5775,97783.0
2024-07-24 15:30:00,9.04,9.07,9.04,9.07,430553.0,8.5775,8.606,8.5775,8.606,430553.0
2024-07-25 09:30:00,9.13,9.24,9.12,9.24,605966.0,8.6629,8.7673,8.6535,8.7673,605966.0
2024-07-25 10:00:00,9.24,9.29,9.21,9.28,542483.0,8.7673,8.8148,8.7389,8.8053,542483.0
2024-07-25 10:30:00,9.28,9.29,9.23,9.23,347369.0,8.8053,8.8148,8.7578,8.7578,347369.0
2024-07-25 11:00:00,9.24,9.27,9.22,9.25,255813.0,8.7673,8.7958,8.7483,8.7768,255813.0
2024-07-25 11:30:00,9.25,9.28,9.24,9.27,154196.0,8.7768,8.8053,8.7673,8.7958,154196.0
2024-07-25 12:00:00,9.28,9.29,9.27,9.29,80280.0,8.8053,8.8148,8.7958,8.8148,80280.0
2024-07-25 12:30:00,9.29,9.29,9.27,9.29,175201.0,8.8148,8.8148,8.7958,8.8148,175201.0
2024-07-25 13:00:00,9.29,9.3,9.28,9.29,133514.0,8.8148,8.8242,8.8053,8.8148,133514.0
2024-07-25 13:30:00,9.29,9.29,9.27,9.28,93794.0,8.8148,8.8148,8.7958,8.8053,93794.0
2024-07-25 14:00:00,9.28,9.28,9.26,9.28,145395.0,8.8053,8.8053,8.7863,8.8053,145395.0
2024-07-25 14:30:00,9.27,9.28,9.25,9.26,89408.0,8.7958,8.8053,8.7768,8.7863,89408.0
2024-07-25 15:00:00,9.26,9.28,9.25,9.28,86541.0,8.7863,8.8053,8.7768,8.8053,86541.0
2024-07-25 15:30:00,9.28,9.28,9.26,9.26,277673.0,8.8053,8.8053,8.7863,8.7863,277673.0
2024-07-26 09:30:00,9.37,9.38,9.3,9.31,291048.0,8.8907,8.9002,8.8242,8.8337,291048.0
2024-07-26 10:00:00,9.32,9.34,9.31,9.31,238544.0,8.8432,8.8622,8.8337,8.8337,238544.0
2024-07-26 10:30:00,9.32,9.35,9.31,9.32,219635.0,8.8432,8.8717,8.8337,8.8432,219635.0
2024-07-26 11:00:00,9.32,9.35,9.31,9.34,231610.0,8.8432,8.8717,8.8337,8.8622,231610.0
2024-07-26 11:30:00,9.34,9.4,9.34,9.4,367582.0,8.8622,8.9191,8.8622,8.9191,367582.0
2024-07-26 12:00:00,9.4,9.43,9.39,9.41,208669.0,8.9191,8.9476,8.9096,8.9286,208669.0
2024-07-26 12:30:00,9.42,9.43,9.41,9.42,150626.0,8.9381,8.9476,8.9286,8.9381,150626.0
2024-07-26 13:00:00,9.42,9.45,9.41,9.43,274954.0,8.9381,8.9666,8.9286,8.9476,274954.0
2024-07-26 13:30:00,9.43,9.44,9.42,9.44,185318.0,8.9476,8.9571,8.9381,8.9571,185318.0
2024-07-26 14:00:00,9.44,9.45,9.43,9.45,147629.0,8.9571,8.9666,8.9476,8.9666,147629.0
2024-07-26 14:30:00,9.45,9.45,9.44,9.45,91444.0,8.9666,8.9666,8.9571,8.9666,91444.0
2024-07-26 15:00:00,9.45,9.46,9.44,9.46,179868.0,8.9666,8.9761,8.9571,8.9761,179868.0
2024-07-26 15:30:00,9.45,9.47,9.45,9.47,558069.0,8.9666,8.9856,8.9666,8.9856,558069.0
2024-07-29 09:30:00,9.42,9.43,9.39,9.41,522431.0,8.9381,8.9476,8.9096,8.9286,522431.0
2024-07-29 10:00:00,9.41,9.42,9.38,9.38,172465.0,8.9286,8.9381,8.9002,8.9002,172465.0
2024-07-29 10:30:00,9.38,9.41,9.36,9.4,294945.0,8.9002,8.9286,8.8812,8.9191,294945.0
2024-07-29 11:00:00,9.4,9.41,9.38,9.38,266735.0,8.9191,8.9286,8.9002,8.9002,266735.0
2024-07-29 11:30:00,9.38,9.39,9.37,9.38,238133.0,8.9002,8.9096,8.8907,8.9002,238133.0
2024-07-29 12:00:00,9.38,9.4,9.37,9.38,68172.0,8.9002,8.9191,8.8907,8.9002,68172.0
2024-07-29 12:30:00,9.39,9.4,9.38,9.39,51398.0,8.9096,8.9191,8.9002,8.9096,51398.0
2024-07-29 13:00:00,9.39,9.4,9.38,9.39,85938.0,8.9096,8.9191,8.9002,8.9096,85938.0
2024-07-29 13:30:00,9.39,9.4,9.37,9.38,126151.0,8.9096,8.9191,8.8907,8.9002,126151.0
2024-07-29 14:00:00,9.38,9.4,9.38,9.39,102348.0,8.9002,8.9191,8.9002,8.9096,102348.0
2024-07-29 14:30:00,9.39,9.4,9.39,9.4,77157.0,8.9096,8.9191,8.9096,8.9191,77157.0
2024-07-29 15:00:00,9.39,9.42,9.39,9.42,171791.0,8.9096,8.9381,8.9096,8.9381,171791.0
2024-07-29 15:30:00,9.42,9.44,9.41,9.44,302337.0,8.9381,8.9571,8.9286,8.9571,302337.0
2024-07-30 09:30:00,9.34,9.4,9.34,9.38,601991.0,8.8622,8.9191,8.8622,8.9002,601991.0
2024-07-30 10:00:00,9.38,9.38,9.35,9.38,353329.0,8.9002,8.9002,8.8717,8.9002,353329.0
2024-07-30 10:30:00,9.38,9.38,9.36,9.37,279165.0,8.9002,8.9002,8.8812,8.8907,279165.0
2024-07-30 11:00:00,9.38,9.38,9.36,9.37,181372.0,8.9002,8.9002,8.8812,8.8907,181372.0
2024-07-30 11:30:00,9.37,9.38,9.33,9.36,311852.0,8.8907,8.9002,8.8527,8.8812,311852.0
2024-07-30 12:00:00,9.36,9.38,9.36,9.38,185599.0,8.8812,8.9002,8.8812,8.9002,185599.0
2024-07-30 12:30:00,9.38,9.41,9.37,9.4,242383.0,8.9002,8.9286,8.8907,8.9191,242383.0
2024-07-30 13:00:00,9.41,9.41,9.38,9.38,160498.0,8.9286,8.9286,8.9002,8.9002,160498.0
2024-07-30 13:30:00,9.39,9.4,9.38,9.39,54874.0,8.9096,8.9191,8.9002,8.9096,54874.0
2024-07-30 14:00:00,9.39,9.41,9.39,9.41,133102.0,8.9096,8.9286,8.9096,8.9286,133102.0
2024-07-30 14:30:00,9.41,9.41,9.39,9.39,75589.0,8.9286,8.9286,8.9096,8.9096,75589.0
2024-07-30 15:00:00,9.39,9.41,9.39,9.41,130135.0,8.9096,8.9286,8.9096,8.9286,130135.0
2024-07-30 15:30:00,9.41,9.45,9.4,9.42,670703.0,8.9286,8.9666,8.9191,8.9381,670703.0
2024-07-31 09:30:00,9.34,9.37,9.28,9.29,538124.0,8.8622,8.8907,8.8053,8.8148,538124.0
2024-07-31 10:00:00,9.29,9.32,9.28,9.29,211048.0,8.8148,8.8432,8.8053,8.8148,211048.0
2024-07-31 10:30:00,9.29,9.3,9.27,9.29,175491.0,8.8148,8.8242,8.7958,8.8148,175491.0
2024-07-31 11:00:00,9.29,9.29,9.26,9.27,156008.0,8.8148,8.8148,8.7863,8.7958,156008.0
2024-07-31 11:30:00,9.27,9.28,9.26,9.28,125041.0,8.7958,8.8053,8.7863,8.8053,125041.0
2024-07-31 12:00:00,9.28,9.28,9.27,9.28,56957.0,8.8053,8.8053,8.7958,8.8053,56957.0
2024-07-31 12:30:00,9.27,9.29,9.27,9.29,59435.0,8.7958,8.8148,8.7958,8.8148,59435.0
2024-07-31 13:00:00,9.28,9.29,9.27,9.28,118065.0,8.8053,8.8148,8.7958,8.8053,118065.0
2024-07-31 13:30:00,9.28,9.3,9.27,9.29,89307.0,8.8053,8.8242,8.7958,8.8148,89307.0
2024-07-31 14:00:00,9.29,9.3,9.29,9.29,81307.0,8.8148,8.8242,8.8148,8.8148,81307.0
2024-07-31 14:30:00,9.29,9.4,9.29,9.38,649749.0,8.8148,8.9191,8.8148,8.9002,649749.0
2024-07-31 15:00:00,9.38,9.43,9.38,9.38,797086.0,8.9002,8.9476,8.9002,8.9002,797086.0
2024-07-31 15:30:00,9.38,9.38,9.35,9.36,560616.0,8.9002,8.9002,8.8717,8.8812,560616.0
2024-08-01 09:30:00,9.27,9.31,9.26,9.27,314104.0,8.7958,8.8337,8.7863,8.7958,314104.0
2024-08-01 10:00:00,9.27,9.28,9.21,9.23,364366.0,8.7958,8.8053,8.7389,8.7578,364366.0
2024-08-01 10:30:00,9.24,9.24,9.2,9.21,596836.0,8.7673,8.7673,8.7294,8.7389,596836.0
2024-08-01 11:00:00,9.21,9.23,9.2,9.23,265738.0,8.7389,8.7578,8.7294,8.7578,265738.0
2024-08-01 11:30:00,9.23,9.24,9.2,9.21,414616.0,8.7578,8.7673,8.7294,8.7389,414616.0
2024-08-01 12:00:00,9.21,9.22,9.18,9.21,619844.0,8.7389,8.7483,8.7104,8.7389,619844.0
2024-08-01 12:30:00,9.21,9.23,9.19,9.21,307502.0,8.7389,8.7578,8.7199,8.7389,307502.0
2024-08-01 13:00:00,9.21,9.22,9.19,9.21,134930.0,8.7389,8.7483,8.7199,8.7389,134930.0
2024-08-01 13:30:00,9.21,9.22,9.2,9.21,148074.0,8.7389,8.7483,8.7294,8.7389,148074.0
2024-08-01 14:00:00,9.21,9.22,9.2,9.21,90588.0,8.7389,8.7483,8.7294,8.7389,90588.0
2024-08-01 14:30:00,9.21,9.22,9.19,9.2,168742.0,8.7389,8.7483,8.7199,8.7294,168742.0
2024-08-01 15:00:00,9.19,9.22,9.19,9.21,172989.0,8.7199,8.7483,8.7199,8.7389,172989.0
2024-08-01 15:30:00,9.21,9.24,9.21,9.24,742292.0,8.7389,8.7673,8.7389,8.7673,742292.0
2024-08-02 09:30:00,9.24,9.29,9.22,9.25,643215.0,8.7673,8.8148,8.7483,8.7768,643215.0
2024-08-02 10:00:00,9.25,9.27,9.21,9.22,665939.0,8.7768,8.7958,8.7389,8.7483,665939.0
2024-08-02 10:30:00,9.22,9.25,9.2,9.21,637503.0,8.7483,8.7768,8.7294,8.7389,637503.0
2024-08-02 11:00:00,9.21,9.23,9.2,9.2,449450.0,8.7389,8.7578,8.7294,8.7294,449450.0
2024-08-02 11:30:00,9.21,9.31,9.21,9.3,645646.0,8.7389,8.8337,8.7389,8.8242,645646.0
2024-08-02 12:00:00,9.3,9.32,9.29,9.32,242997.0,8.8242,8.8432,8.8148,8.8432,242997.0
2024-08-02 12:30:00,9.32,9.32,9.29,9.32,338973.0,8.8432,8.8432,8.8148,8.8432,338973.0
2024-08-02 13:00:00,9.32,9.32,9.29,9.3,239441.0,8.8432,8.8432,8.8148,8.8242,239441.0
2024-08-02 13:30:00,9.3,9.3,9.28,9.29,74579.0,8.8242,8.8242,8.8053,8.8148,74579.0
2024-08-02 14:00:00,9.28,9.31,9.27,9.29,151741.0,8.8053,8.8337,8.7958,8.8148,151741.0
2024-08-02 14:30:00,9.29,9.3,9.29,9.29,97886.0,8.8148,8.8242,8.8148,8.8148,97886.0
2024-08-02 15:00:00,9.3,9.3,9.29,9.3,186649.0,8.8242,8.8242,8.8148,8.8242,186649.0
2024-08-02 15:30:00,9.3,9.32,9.29,9.31,425971.0,8.8242,8.8432,8.8148,8.8337,425971.0
2024-08-05 09:30:00,8.79,8.83,8.73,8.78,2076419.0,8.3403,8.3783,8.2834,8.3308,2076419.0
2024-08-05 10:00:00,8.78,8.84,8.77,8.78,2420198.0,8.3308,8.3878,8.3214,8.3308,2420198.0
2024-08-05 10:30:00,8.79,8.83,8.78,8.8,941022.0,8.3403,8.3783,8.3308,8.3498,941022.0
2024-08-05 11:00:00,8.8,8.86,8.8,8.84,922163.0,8.3498,8.4068,8.3498,8.3878,922163.0
2024-08-05 11:30:00,8.84,8.87,8.8,8.84,660479.0,8.3878,8.4162,8.3498,8.3878,660479.0
2024-08-05 12:00:00,8.84,8.88,8.82,8.88,238599.0,8.3878,8.4257,8.3688,8.4257,238599.0
2024-08-05 12:30:00,8.88,8.89,8.87,8.87,257023.0,8.4257,8.4352,8.4162,8.4162,257023.0
2024-08-05 13:00:00,8.88,8.88,8.86,8.87,139149.0,8.4257,8.4257,8.4068,8.4162,139149.0
2024-08-05 13:30:00,8.87,8.87,8.85,8.86,204385.0,8.4162,8.4162,8.3973,8.4068,204385.0
2024-08-05 14:00:00,8.86,8.91,8.84,8.89,348020.0,8.4068,8.4542,8.3878,8.4352,348020.0
2024-08-05 14:30:00,8.89,8.9,8.84,8.85,294613.0,8.4352,8.4447,8.3878,8.3973,294613.0
2024-08-05 15:00:00,8.85,8.85,8.82,8.84,213567.0,8.3973,8.3973,8.3688,8.3878,213567.0
2024-08-05 15:30:00,8.84,8.84,8.81,8.82,915065.0,8.3878,8.3878,8.3593,8.3688,915065.0
2024-08-06 09:30:00,8.87,8.94,8.86,8.94,386753.0,8.4162,8.4827,8.4068,8.4827,386753.0
2024-08-06 10:00:00,8.94,8.99,8.93,8.97,274091.0,8.4827,8.5301,8.4732,8.5111,274091.0
2024-08-06 10:30:00,8.96,8.99,8.96,8.96,334989.0,8.5016,8.5301,8.5016,8.5016,334989.0
2024-08-06 11:00:00,8.96,8.98,8.92,8.93,301390.0,8.5016,8.5206,8.4637,8.4732,301390.0
2024-08-06 11:30:00,8.93,8.95,8.93,8.95,101822.0,8.4732,8.4922,8.4732,8.4922,101822.0
2024-08-06 12:00:00,8.95,8.95,8.94,8.95,67270.0,8.4922,8.4922,8.4827,8.4922,67270.0
2024-08-06 12:30:00,8.95,8.95,8.94,8.95,70902.0,8.4922,8.4922,8.4827,8.4922,70902.0
2024-08-06 13:00:00,8.95,8.97,8.94,8.97,124712.0,8.4922,8.5111,8.4827,8.5111,124712.0
2024-08-06 13:30:00,8.96,9.0,8.96,9.0,152815.0,8.5016,8.5396,8.5016,8.5396,152815.0
2024-08-06 14:00:00,9.0,9.01,8.98,8.99,189432.0,8.5396,8.5491,8.5206,8.5301,189432.0
2024-08-06 14:30:00,8.99,9.01,8.98,8.98,121575.0,8.5301,8.5491,8.5206,8.5206,121575.0
2024-08-06 15:00:00,8.99,8.99,8.95,8.96,314450.0,8.5301,8.5301,8.4922,8.5016,314450.0
2024-08-06 15:30:00,8.96,8.98,8.94,8.94,750182.0,8.5016,8.5206,8.4827,8.4827,750182.0
2024-08-07 09:30:00,9.25,9.3,9.23,9.29,513323.0,8.7768,8.8242,8.7578,8.8148,513323.0
2024-08-07 10:00:00,9.28,9.31,9.28,9.3,302121.0,8.8053,8.8337,8.8053,8.8242,302121.0
2024-08-07 10:30:00,9.3,9.34,9.3,9.3,230055.0,8.8242,8.8622,8.8242,8.8242,230055.0
2024-08-07 11:00:00,9.31,9.33,9.29,9.3,267850.0,8.8337,8.8527,8.8148,8.8242,267850.0
2024-08-07 11:30:00,9.3,9.31,9.26,9.26,418796.0,8.8242,8.8337,8.7863,8.7863,418796.0
2024-08-07 12:00:00,9.27,9.27,9.23,9.27,275898.0,8.7958,8.7958,8.7578,8.7958,275898.0
2024-08-07 12:30:00,9.26,9.27,9.24,9.24,87050.0,8.7863,8.7958,8.7673,8.7673,87050.0
2024-08-07 13:00:00,9.24,9.26,9.21,9.24,304824.0,8.7673,8.7863,8.7389,8.7673,304824.0
2024-08-07 13:30:00,9.25,9.27,9.22,9.23,203435.0,8.7768,8.7958,8.7483,8.7578,203435.0
2024-08-07 14:00:00,9.23,9.24,9.2,9.21,131842.0,8.7578,8.7673,8.7294,8.7389,131842.0
2024-08-07 14:30:00,9.21,9.22,9.17,9.19,187422.0,8.7389,8.7483,8.7009,8.7199,187422.0
2024-08-07 15:00:00,9.19,9.21,9.18,9.21,186096.0,8.7199,8.7389,8.7104,8.7389,186096.0
2024-08-07 15:30:00,9.21,9.21,9.18,9.18,527896.0,8.7389,8.7389,8.7104,8.7104,527896.0
2024-08-08 09:30:00,9.29,9.3,9.26,9.29,502813.0,8.8148,8.8242,8.7863,8.8148,502813.0
2024-08-08 10:00:00,9.29,9.32,9.28,9.32,212094.0,8.8148,8.8432,8.8053,8.8432,212094.0
2024-08-08 10:30:00,9.31,9.34,9.31,9.34,183525.0,8.8337,8.8622,8.8337,8.8622,183525.0
2024-08-08 11:00:00,9.34,9.37,9.33,9.35,385320.0,8.8622,8.8907,8.8527,8.8717,385320.0
2024-08-08 11:30:00,9.35,9.37,9.33,9.35,339167.0,8.8717,8.8907,8.8527,8.8717,339167.0
2024-08-08 12:00:00,9.35,9.37,9.34,9.37,154454.0,8.8717,8.8907,8.8622,8.8907,154454.0
2024-08-08 12:30:00,9.37,9.39,9.35,9.38,249511.0,8.8907,8.9096,8.8717,8.9002,249511.0
2024-08-08 13:00:00,9.38,9.39,9.37,9.38,121115.0,8.9002,8.9096,8.8907,8.9002,121115.0
2024-08-08 13:30:00,9.39,9.39,9.38,9.38,57921.0,8.9096,8.9096,8.9002,8.9002,57921.0
2024-08-08 14:00:00,9.38,9.42,9.38,9.42,215672.0,8.9002,8.9381,8.9002,8.9381,215672.0
2024-08-08 14:30:00,9.42,9.42,9.4,9.41,177928.0,8.9381,8.9381,8.9191,8.9286,177928.0
2024-08-08 15:00:00,9.4,9.42,9.4,9.42,126004.0,8.9191,8.9381,8.9191,8.9381,126004.0
2024-08-08 15:30:00,9.42,9.42,9.38,9.39,517271.0,8.9381,8.9381,8.9002,8.9096,517271.0
2024-08-09 09:30:00,9.42,9.46,9.4,9.45,347327.0,8.9381,8.9761,8.9191,8.9666,347327.0
2024-08-09 10:00:00,9.46,9.46,9.44,9.45,286584.0,8.9761,8.9761,8.9571,8.9666,286584.0
2024-08-09 10:30:00,9.45,9.46,9.43,9.44,255590.0,8.9666,8.9761,8.9476,8.9571,255590.0
2024-08-09 11:00:00,9.44,9.44,9.41,9.42,147076.0,8.9571,8.9571,8.9286,8.9381,147076.0
2024-08-09 11:30:00,9.42,9.43,9.4,9.43,166609.0,8.9381,8.9476,8.9191,8.9476,166609.0
2024-08-09 12:00:00,9.43,9.43,9.42,9.43,42653.0,8.9476,8.9476,8.9381,8.9476,42653.0
2024-08-09 12:30:00,9.43,9.44,9.42,9.42,122155.0,8.9476,8.9571,8.9381,8.9381,122155.0
2024-08-09 13:00:00,9.43,9.45,9.42,9.45,76351.0,8.9476,8.9666,8.9381,8.9666,76351.0
2024-08-09 13:30:00,9.45,9.45,9.41,9.41,116985.0,8.9666,8.9666,8.9286,8.9286,116985.0
2024-08-09 14:00:00,9.42,9.43,9.41,9.43,102100.0,8.9381,8.9476,8.9286,8.9476,102100.0
2024-08-09 14:30:00,9.43,9.45,9.42,9.44,145452.0,8.9476,8.9666,8.9381,8.9571,145452.0
2024-08-09 15:00:00,9.44,9.45,9.43,9.45,56897.0,8.9571,8.9666,8.9476,8.9666,56897.0
2024-08-09 15:30:00,9.45,9.45,9.44,9.45,339748.0,8.9666,8.9666,8.9571,8.9666,339748.0
2024-08-12 09:30:00,9.52,9.55,9.5,9.51,386807.0,9.033,9.0615,9.014,9.0235,386807.0
2024-08-12 10:00:00,9.5,9.52,9.47,9.47,174764.0,9.014,9.033,8.9856,8.9856,174764.0
2024-08-12 10:30:00,9.47,9.51,9.47,9.51,321807.0,8.9856,9.0235,8.9856,9.0235,321807.0
2024-08-12 11:00:00,9.51,9.51,9.48,9.51,161211.0,9.0235,9.0235,8.995,9.0235,161211.0
2024-08-12 11:30:00,9.51,9.57,9.5,9.57,360655.0,9.0235,9.0804,9.014,9.0804,360655.0
2024-08-12 12:00:00,9.57,9.57,9.54,9.55,174182.0,9.0804,9.0804,9.052,9.0615,174182.0
2024-08-12 12:30:00,9.55,9.55,9.53,9.53,155758.0,9.0615,9.0615,9.0425,9.0425,155758.0
2024-08-12 13:00:00,9.53,9.53,9.5,9.52,210085.0,9.0425,9.0425,9.014,9.033,210085.0
2024-08-12 13:30:00,9.52,9.52,9.48,9.49,148604.0,9.033,9.033,8.995,9.0045,148604.0
2024-08-12 14:00:00,9.48,9.5,9.48,9.49,159342.0,8.995,9.014,8.995,9.0045,159342.0
2024-08-12 14:30:00,9.48,9.49,9.47,9.47,254743.0,8.995,9.0045,8.9856,8.9856,254743.0
2024-08-12 15:00:00,9.47,9.49,9.47,9.49,127461.0,8.9856,9.0045,8.9856,9.0045,127461.0
2024-08-12 15:30:00,9.49,9.49,9.45,9.45,712546.0,9.0045,9.0045,8.9666,8.9666,712546.0
2024-08-13 09:30:00,9.45,9.48,9.44,9.46,426740.0,8.9666,8.995,8.9571,8.9761,426740.0
2024-08-13 10:00:00,9.46,9.47,9.42,9.45,814067.0,8.9761,8.9856,8.9381,8.9666,814067.0
2024-08-13 10:30:00,9.45,9.48,9.44,9.45,249442.0,8.9666,8.995,8.9571,8.9666,249442.0
2024-08-13 11:00:00,9.45,9.47,9.44,9.45,315823.0,8.9666,8.9856,8.9571,8.9666,315823.0
2024-08-13 11:30:00,9.44,9.45,9.43,9.44,428366.0,8.9571,8.9666,8.9476,8.9571,428366.0
2024-08-13 12:00:00,9.45,9.46,9.44,9.45,228449.0,8.9666,8.9761,8.9571,8.9666,228449.0
2024-08-13 12:30:00,9.45,9.45,9.44,9.45,50264.0,8.9666,8.9666,8.9571,8.9666,50264.0
2024-08-13 13:00:00,9.45,9.46,9.42,9.46,327943.0,8.9666,8.9761,8.9381,8.9761,327943.0
2024-08-13 13:30:00,9.46,9.46,9.43,9.45,156414.0,8.9761,8.9761,8.9476,8.9666,156414.0
2024-08-13 14:00:00,9.45,9.46,9.44,9.46,78963.0,8.9666,8.9761,8.9571,8.9761,78963.0
2024-08-13 14:30:00,9.46,9.47,9.45,9.46,204120.0,8.9761,8.9856,8.9666,8.9761,204120.0
2024-08-13 15:00:00,9.46,9.47,9.45,9.46,317109.0,8.9761,8.9856,8.9666,8.9761,317109.0
2024-08-13 15:30:00,9.46,9.48,9.46,9.47,951045.0,8.9761,8.995,8.9761,8.9856,951045.0
2024-08-14 09:30:00,9.54,9.56,9.52,9.52,435736.0,9.052,9.0709,9.033,9.033,435736.0
2024-08-14 10:00:00,9.53,9.55,9.51,9.54,418133.0,9.0425,9.0615,9.0235,9.052,418133.0
2024-08-14 10:30:00,9.55,9.55,9.52,9.54,197031.0,9.0615,9.0615,9.033,9.052,197031.0
2024-08-14 11:00:00,9.54,9.55,9.53,9.54,441171.0,9.052,9.0615,9.0425,9.052,441171.0
2024-08-14 11:30:00,9.53,9.55,9.53,9.54,92067.0,9.0425,9.0615,9.0425,9.052,92067.0
2024-08-14 12:00:00,9.55,9.55,9.53,9.54,111101.0,9.0615,9.0615,9.0425,9.052,111101.0
2024-08-14 12:30:00,9.54,9.55,9.53,9.55,174725.0,9.052,9.0615,9.0425,9.0615,174725.0
2024-08-14 13:00:00,9.54,9.55,9.53,9.54,62840.0,9.052,9.0615,9.0425,9.052,62840.0
2024-08-14 13:30:00,9.54,9.55,9.53,9.54,111035.0,9.052,9.0615,9.0425,9.052,111035.0
2024-08-14 14:00:00,9.54,9.55,9.54,9.54,128426.0,9.052,9.0615,9.052,9.052,128426.0
2024-08-14 14:30:00,9.54,9.56,9.54,9.55,277924.0,9.052,9.0709,9.052,9.0615,277924.0
2024-08-14 15:00:00,9.55,9.57,9.55,9.55,215788.0,9.0615,9.0804,9.0615,9.0615,215788.0
2024-08-14 15:30:00,9.56,9.56,9.53,9.54,586565.0,9.0709,9.0709,9.0425,9.052,586565.0
2024-08-15 09:30:00,9.67,9.67,9.53,9.54,685288.0,9.1753,9.1753,9.0425,9.052,685288.0
2024-08-15 10:00:00,9.55,9.56,9.51,9.54,509307.0,9.0615,9.0709,9.0235,9.052,509307.0
2024-08-15 10:30:00,9.54,9.57,9.53,9.56,761641.0,9.052,9.0804,9.0425,9.0709,761641.0
2024-08-15 11:00:00,9.57,9.57,9.55,9.56,333536.0,9.0804,9.0804,9.0615,9.0709,333536.0
2024-08-15 11:30:00,9.56,9.56,9.54,9.54,192857.0,9.0709,9.0709,9.052,9.052,192857.0
2024-08-15 12:00:00,9.54,9.55,9.54,9.54,156757.0,9.052,9.0615,9.052,9.052,156757.0
2024-08-15 12:30:00,9.54,9.55,9.52,9.54,188183.0,9.052,9.0615,9.033,9.052,188183.0
2024-08-15 13:00:00,9.54,9.55,9.53,9.54,118160.0,9.052,9.0615,9.0425,9.052,118160.0
2024-08-15 13:30:00,9.54,9.54,9.53,9.54,142704.0,9.052,9.052,9.0425,9.052,142704.0
2024-08-15 14:00:00,9.54,9.56,9.53,9.55,137121.0,9.052,9.0709,9.0425,9.0615,137121.0
2024-08-15 14:30:00,9.55,9.56,9.55,9.55,94065.0,9.0615,9.0709,9.0615,9.0615,94065.0
2024-08-15 15:00:00,9.55,9.56,9.55,9.55,99622.0,9.0615,9.0709,9.0615,9.0615,99622.0
2024-08-15 15:30:00,9.55,9.56,9.54,9.55,597904.0,9.0615,9.0709,9.052,9.0615,597904.0
2024-08-16 09:30:00,9.52,9.59,9.5,9.58,743750.0,9.033,9.0994,9.014,9.0899,743750.0
2024-08-16 10:00:00,9.59,9.59,9.55,9.55,266339.0,9.0994,9.0994,9.0615,9.0615,266339.0
2024-08-16 10:30:00,9.55,9.58,9.55,9.58,390759.0,9.0615,9.0899,9.0615,9.0899,390759.0
2024-08-16 11:00:00,9.58,9.58,9.55,9.58,330423.0,9.0899,9.0899,9.0615,9.0899,330423.0
2024-08-16 11:30:00,9.58,9.61,9.57,9.61,196531.0,9.0899,9.1184,9.0804,9.1184,196531.0
2024-08-16 12:00:00,9.61,9.61,9.6,9.61,86728.0,9.1184,9.1184,9.1089,9.1184,86728.0
2024-08-16 12:30:00,9.61,9.61,9.6,9.61,233666.0,9.1184,9.1184,9.1089,9.1184,233666.0
2024-08-16 13:00:00,9.61,9.61,9.6,9.61,147112.0,9.1184,9.1184,9.1089,9.1184,147112.0
2024-08-16 13:30:00,9.6,9.64,9.6,9.64,259323.0,9.1089,9.1469,9.1089,9.1469,259323.0
2024-08-16 14:00:00,9.63,9.64,9.62,9.63,144061.0,9.1374,9.1469,9.1279,9.1374,144061.0
2024-08-16 14:30:00,9.63,9.64,9.62,9.63,231855.0,9.1374,9.1469,9.1279,9.1374,231855.0
2024-08-16 15:00:00,9.63,9.64,9.62,9.63,127251.0,9.1374,9.1469,9.1279,9.1374,127251.0
2024-08-16 15:30:00,9.63,9.64,9.62,9.63,805539.0,9.1374,9.1469,9.1279,9.1374,805539.0
2024-08-19 09:30:00,9.71,9.72,9.71,9.72,521843.0,9.2133,9.2228,9.2133,9.2228,521843.0
2024-08-19 10:00:00,9.72,9.75,9.71,9.75,707249.0,9.2228,9.2512,9.2133,9.2512,707249.0
2024-08-19 10:30:00,9.75,9.77,9.74,9.77,286901.0,9.2512,9.2702,9.2417,9.2702,286901.0
2024-08-19 11:00:00,9.77,9.77,9.75,9.75,170380.0,9.2702,9.2702,9.2512,9.2512,170380.0
2024-08-19 11:30:00,9.76,9.77,9.74,9.76,594090.0,9.2607,9.2702,9.2417,9.2607,594090.0
2024-08-19 12:00:00,9.77,9.77,9.76,9.76,135784.0,9.2702,9.2702,9.2607,9.2607,135784.0
2024-08-19 12:30:00,9.77,9.77,9.76,9.77,131560.0,9.2702,9.2702,9.2607,9.2702,131560.0
2024-08-19 13:00:00,9.77,9.77,9.75,9.76,162810.0,9.2702,9.2702,9.2512,9.2607,162810.0
2024-08-19 13:30:00,9.75,9.76,9.73,9.73,267623.0,9.2512,9.2607,9.2323,9.2323,267623.0
2024-08-19 14:00:00,9.73,9.74,9.73,9.73,56778.0,9.2323,9.2417,9.2323,9.2323,56778.0
2024-08-19 14:30:00,9.74,9.74,9.72,9.73,418738.0,9.2417,9.2417,9.2228,9.2323,418738.0
2024-08-19 15:00:00,9.73,9.73,9.67,9.72,588373.0,9.2323,9.2323,9.1753,9.2228,588373.0
2024-08-19 15:30:00,9.72,9.73,9.71,9.72,706052.0,9.2228,9.2323,9.2133,9.2228,706052.0
2024-08-20 09:30:00,9.58,9.59,9.54,9.57,663213.0,9.0899,9.0994,9.052,9.0804,663213.0
2024-08-20 10:00:00,9.57,9.57,9.54,9.57,454420.0,9.0804,9.0804,9.052,9.0804,454420.0
2024-08-20 10:30:00,9.56,9.59,9.56,9.59,678535.0,9.0709,9.0994,9.0709,9.0994,678535.0
2024-08-20 11:00:00,9.59,9.61,9.57,9.6,400339.0,9.0994,9.1184,9.0804,9.1089,400339.0
2024-08-20 11:30:00,9.6,9.6,9.55,9.57,577407.0,9.1089,9.1089,9.0615,9.0804,577407.0
2024-08-20 12:00:00,9.56,9.57,9.55,9.57,183929.0,9.0709,9.0804,9.0615,9.0804,183929.0
2024-08-20 12:30:00,9.57,9.58,9.56,9.57,365079.0,9.0804,9.0899,9.0709,9.0804,365079.0
2024-08-20 13:00:00,9.56,9.57,9.55,9.55,247134.0,9.0709,9.0804,9.0615,9.0615,247134.0
2024-08-20 13:30:00,9.55,9.56,9.55,9.55,260570.0,9.0615,9.0709,9.0615,9.0615,260570.0
2024-08-20 14:00:00,9.55,9.56,9.54,9.55,361758.0,9.0615,9.0709,9.052,9.0615,361758.0
2024-08-20 14:30:00,9.55,9.56,9.54,9.54,293968.0,9.0615,9.0709,9.052,9.052,293968.0
2024-08-20 15:00:00,9.55,9.55,9.53,9.54,822339.0,9.0615,9.0615,9.0425,9.052,822339.0
2024-08-20 15:30:00,9.54,9.54,9.52,9.52,1404434.0,9.052,9.052,9.033,9.033,1404434.0
2024-08-21 09:30:00,9.6,9.6,9.56,9.58,292737.0,9.1089,9.1089,9.0709,9.0899,292737.0
2024-08-21 10:00:00,9.57,9.58,9.55,9.58,332359.0,9.0804,9.0899,9.0615,9.0899,332359.0
2024-08-21 10:30:00,9.57,9.58,9.56,9.58,229237.0,9.0804,9.0899,9.0709,9.0899,229237.0
2024-08-21 11:00:00,9.58,9.58,9.57,9.58,430974.0,9.0899,9.0899,9.0804,9.0899,430974.0
2024-08-21 11:30:00,9.58,9.58,9.57,9.58,364267.0,9.0899,9.0899,9.0804,9.0899,364267.0
2024-08-21 12:00:00,9.58,9.58,9.56,9.57,80768.0,9.0899,9.0899,9.0709,9.0804,80768.0
2024-08-21 12:30:00,9.57,9.58,9.56,9.58,141767.0,9.0804,9.0899,9.0709,9.0899,141767.0
2024-08-21 13:00:00,9.58,9.58,9.57,9.58,83333.0,9.0899,9.0899,9.0804,9.0899,83333.0
2024-08-21 13:30:00,9.58,9.58,9.57,9.57,117798.0,9.0899,9.0899,9.0804,9.0804,117798.0
2024-08-21 14:00:00,9.58,9.58,9.57,9.58,206692.0,9.0899,9.0899,9.0804,9.0899,206692.0
2024-08-21 14:30:00,9.58,9.58,9.57,9.58,163538.0,9.0899,9.0899,9.0804,9.0899,163538.0
2024-08-21 15:00:00,9.58,9.58,9.57,9.58,73760.0,9.0899,9.0899,9.0804,9.0899,73760.0
2024-08-21 15:30:00,9.58,9.58,9.56,9.57,694608.0,9.0899,9.0899,9.0709,9.0804,694608.0
2024-08-22 09:30:00,9.61,9.62,9.59,9.61,372585.0,9.1184,9.1279,9.0994,9.1184,372585.0
2024-08-22 10:00:00,9.61,9.61,9.57,9.59,308947.0,9.1184,9.1184,9.0804,9.0994,308947.0
2024-08-22 10:30:00,9.59,9.59,9.57,9.59,469350.0,9.0994,9.0994,9.0804,9.0994,469350.0
2024-08-22 11:00:00,9.59,9.59,9.57,9.59,379609.0,9.0994,9.0994,9.0804,9.0994,379609.0
2024-08-22 11:30:00,9.59,9.6,9.57,9.58,151036.0,9.0994,9.1089,9.0804,9.0899,151036.0
2024-08-22 12:00:00,9.58,9.58,9.57,9.58,122673.0,9.0899,9.0899,9.0804,9.0899,122673.0
2024-08-22 12:30:00,9.58,9.58,9.57,9.57,60858.0,9.0899,9.0899,9.0804,9.0804,60858.0
2024-08-22 13:00:00,9.57,9.58,9.56,9.57,101293.0,9.0804,9.0899,9.0709,9.0804,101293.0
2024-08-22 13:30:00,9.56,9.57,9.54,9.54,287834.0,9.0709,9.0804,9.052,9.052,287834.0
2024-08-22 14:00:00,9.55,9.56,9.54,9.55,109834.0,9.0615,9.0709,9.052,9.0615,109834.0
2024-08-22 14:30:00,9.55,9.56,9.55,9.55,122356.0,9.0615,9.0709,9.0615,9.0615,122356.0
2024-08-22 15:00:00,9.56,9.56,9.55,9.55,110514.0,9.0709,9.0709,9.0615,9.0615,110514.0
2024-08-22 15:30:00,9.55,9.56,9.55,9.55,523528.0,9.0615,9.0709,9.0615,9.0615,523528.0
2024-08-23 09:30:00,9.63,9.64,9.61,9.63,289486.0,9.1374,9.1469,9.1184,9.1374,289486.0
2024-08-23 10:00:00,9.63,9.71,9.62,9.68,1602243.0,9.1374,9.2133,9.1279,9.1848,1602243.0
2024-08-23 10:30:00,9.68,9.73,9.66,9.71,1803504.0,9.1848,9.2323,9.1658,9.2133,1803504.0
2024-08-23 11:00:00,9.71,9.75,9.7,9.74,1264824.0,9.2133,9.2512,9.2038,9.2417,1264824.0
2024-08-23 11:30:00,9.73,9.74,9.68,9.68,625732.0,9.2323,9.2417,9.1848,9.1848,625732.0
2024-08-23 12:00:00,9.69,9.69,9.67,9.68,121368.0,9.1943,9.1943,9.1753,9.1848,121368.0
2024-08-23 12:30:00,9.68,9.7,9.67,9.7,83846.0,9.1848,9.2038,9.1753,9.2038,83846.0
2024-08-23 13:00:00,9.7,9.7,9.69,9.7,153710.0,9.2038,9.2038,9.1943,9.2038,153710.0
2024-08-23 13:30:00,9.69,9.71,9.69,9.7,415825.0,9.1943,9.2133,9.1943,9.2038,415825.0
2024-08-23 14:00:00,9.71,9.71,9.69,9.7,106278.0,9.2133,9.2133,9.1943,9.2038,106278.0
2024-08-23 14:30:00,9.7,9.72,9.69,9.72,400442.0,9.2038,9.2228,9.1943,9.2228,400442.0
2024-08-23 15:00:00,9.71,9.74,9.71,9.74,87318.0,9.2133,9.2417,9.2133,9.2417,87318.0
2024-08-23 15:30:00,9.74,9.74,9.71,9.72,843925.0,9.2417,9.2417,9.2133,9.2228,843925.0
2024-08-26 09:30:00,9.69,9.72,9.68,9.69,253059.0,9.1943,9.2228,9.1848,9.1943,253059.0
2024-08-26 10:00:00,9.69,9.71,9.68,9.7,210988.0,9.1943,9.2133,9.1848,9.2038,210988.0
2024-08-26 10:30:00,9.7,9.7,9.68,9.68,115082.0,9.2038,9.2038,9.1848,9.1848,115082.0
2024-08-26 11:00:00,9.69,9.69,9.67,9.68,120229.0,9.1943,9.1943,9.1753,9.1848,120229.0
2024-08-26 11:30:00,9.67,9.68,9.67,9.68,62591.0,9.1753,9.1848,9.1753,9.1848,62591.0
2024-08-26 12:00:00,9.68,9.69,9.67,9.69,97247.0,9.1848,9.1943,9.1753,9.1943,97247.0
2024-08-26 12:30:00,9.69,9.69,9.68,9.69,126502.0,9.1943,9.1943,9.1848,9.1943,126502.0
2024-08-26 13:00:00,9.69,9.7,9.68,9.7,88072.0,9.1943,9.2038,9.1848,9.2038,88072.0
2024-08-26 13:30:00,9.7,9.7,9.68,9.69,105027.0,9.2038,9.2038,9.1848,9.1943,105027.0
2024-08-26 14:00:00,9.69,9.7,9.68,9.7,60862.0,9.1943,9.2038,9.1848,9.2038,60862.0
2024-08-26 14:30:00,9.7,9.7,9.69,9.7,111791.0,9.2038,9.2038,9.1943,9.2038,111791.0
2024-08-26 15:00:00,9.7,9.7,9.69,9.7,107027.0,9.2038,9.2038,9.1943,9.2038,107027.0
2024-08-26 15:30:00,9.7,9.7,9.66,9.67,733787.0,9.2038,9.2038,9.1658,9.1753,733787.0
2024-08-27 09:30:00,9.84,9.85,9.82,9.84,656381.0,9.3366,9.3461,9.3176,9.3366,656381.0
2024-08-27 10:00:00,9.84,9.86,9.81,9.86,731385.0,9.3366,9.3556,9.3082,9.3556,731385.0
2024-08-27 10:30:00,9.86,9.86,9.83,9.84,465688.0,9.3556,9.3556,9.3271,9.3366,465688.0
2024-08-27 11:00:00,9.84,9.85,9.83,9.84,753867.0,9.3366,9.3461,9.3271,9.3366,753867.0
2024-08-27 11:30:00,9.84,9.84,9.82,9.83,151029.0,9.3366,9.3366,9.3176,9.3271,151029.0
2024-08-27 12:00:00,9.83,9.84,9.82,9.84,95292.0,9.3271,9.3366,9.3176,9.3366,95292.0
2024-08-27 12:30:00,9.84,9.84,9.83,9.84,91182.0,9.3366,9.3366,9.3271,9.3366,91182.0
2024-08-27 13:00:00,9.84,9.84,9.83,9.84,210269.0,9.3366,9.3366,9.3271,9.3366,210269.0
2024-08-27 13:30:00,9.84,9.84,9.83,9.84,181419.0,9.3366,9.3366,9.3271,9.3366,181419.0
2024-08-27 14:00:00,9.84,9.84,9.82,9.84,256002.0,9.3366,9.3366,9.3176,9.3366,256002.0
2024-08-27 14:30:00,9.84,9.84,9.83,9.84,97659.0,9.3366,9.3366,9.3271,9.3366,97659.0
2024-08-27 15:00:00,9.84,9.84,9.83,9.84,77237.0,9.3366,9.3366,9.3271,9.3366,77237.0
2024-08-27 15:30:00,9.84,9.86,9.83,9.86,748585.0,9.3366,9.3556,9.3271,9.3556,748585.0
2024-08-28 09:30:00,9.79,9.84,9.79,9.83,615175.0,9.2892,9.3366,9.2892,9.3271,615175.0
2024-08-28 10:00:00,9.82,9.85,9.81,9.84,586542.0,9.3176,9.3461,9.3082,9.3366,586542.0
2024-08-28 10:30:00,9.83,9.84,9.83,9.84,1019304.0,9.3271,9.3366,9.3271,9.3366,1019304.0
2024-08-28 11:00:00,9.84,9.84,9.81,9.82,300543.0,9.3366,9.3366,9.3082,9.3176,300543.0
2024-08-28 11:30:00,9.82,9.83,9.81,9.82,187442.0,9.3176,9.3271,9.3082,9.3176,187442.0
2024-08-28 12:00:00,9.82,9.83,9.8,9.8,116137.0,9.3176,9.3271,9.2987,9.2987,116137.0
2024-08-28 12:30:00,9.8,9.81,9.8,9.81,43349.0,9.2987,9.3082,9.2987,9.3082,43349.0
2024-08-28 13:00:00,9.81,9.82,9.8,9.8,149972.0,9.3082,9.3176,9.2987,9.2987,149972.0
2024-08-28 13:30:00,9.8,9.82,9.8,9.8,122387.0,9.2987,9.3176,9.2987,9.2987,122387.0
2024-08-28 14:00:00,9.8,9.81,9.79,9.79,109655.0,9.2987,9.3082,9.2892,9.2892,109655.0
2024-08-28 14:30:00,9.79,9.81,9.79,9.8,136659.0,9.2892,9.3082,9.2892,9.2987,136659.0
2024-08-28 15:00:00,9.81,9.82,9.8,9.82,179809.0,9.3082,9.3176,9.2987,9.3176,179809.0
2024-08-28 15:30:00,9.82,9.82,9.81,9.82,479832.0,9.3176,9.3176,9.3082,9.3176,479832.0
2024-08-29 09:30:00,9.8,9.81,9.7,9.71,715359.0,9.2987,9.3082,9.2038,9.2133,715359.0
2024-08-29 10:00:00,9.71,9.74,9.7,9.73,360569.0,9.2133,9.2417,9.2038,9.2323,360569.0
2024-08-29 10:30:00,9.74,9.74,9.69,9.71,354711.0,9.2417,9.2417,9.1943,9.2133,354711.0
2024-08-29 11:00:00,9.71,9.72,9.69,9.7,467934.0,9.2133,9.2228,9.1943,9.2038,467934.0
2024-08-29 11:30:00,9.7,9.71,9.69,9.7,195089.0,9.2038,9.2133,9.1943,9.2038,195089.0
2024-08-29 12:00:00,9.7,9.7,9.69,9.7,104285.0,9.2038,9.2038,9.1943,9.2038,104285.0
2024-08-29 12:30:00,9.7,9.7,9.69,9.7,192192.0,9.2038,9.2038,9.1943,9.2038,192192.0
2024-08-29 13:00:00,9.69,9.7,9.69,9.7,57095.0,9.1943,9.2038,9.1943,9.2038,57095.0
2024-08-29 13:30:00,9.7,9.72,9.69,9.71,181305.0,9.2038,9.2228,9.1943,9.2133,181305.0
2024-08-29 14:00:00,9.71,9.73,9.7,9.7,481526.0,9.2133,9.2323,9.2038,9.2038,481526.0
2024-08-29 14:30:00,9.71,9.71,9.69,9.7,85823.0,9.2133,9.2133,9.1943,9.2038,85823.0
2024-08-29 15:00:00,9.7,9.72,9.69,9.71,299837.0,9.2038,9.2228,9.1943,9.2133,299837.0
2024-08-29 15:30:00,9.71,9.72,9.66,9.68,1271278.0,9.2133,9.2228,9.1658,9.1848,1271278.0
2024-08-30 09:30:00,9.72,9.74,9.71,9.71,679353.0,9.2228,9.2417,9.2133,9.2133,679353.0
2024-08-30 10:00:00,9.71,9.73,9.7,9.72,982786.0,9.2133,9.2323,9.2038,9.2228,982786.0
2024-08-30 10:30:00,9.72,9.73,9.69,9.7,630916.0,9.2228,9.2323,9.1943,9.2038,630916.0
2024-08-30 11:00:00,9.69,9.71,9.68,9.68,205626.0,9.1943,9.2133,9.1848,9.1848,205626.0
2024-08-30 11:30:00,9.69,9.74,9.68,9.71,961938.0,9.1943,9.2417,9.1848,9.2133,961938.0
2024-08-30 12:00:00,9.71,9.72,9.7,9.71,56497.0,9.2133,9.2228,9.2038,9.2133,56497.0
2024-08-30 12:30:00,9.7,9.72,9.69,9.71,147121.0,9.2038,9.2228,9.1943,9.2133,147121.0
2024-08-30 13:00:00,9.71,9.72,9.69,9.7,150140.0,9.2133,9.2228,9.1943,9.2038,150140.0
2024-08-30 13:30:00,9.7,9.71,9.69,9.71,59183.0,9.2038,9.2133,9.1943,9.2133,59183.0
2024-08-30 14:00:00,9.71,9.71,9.7,9.71,273491.0,9.2133,9.2133,9.2038,9.2133,273491.0
2024-08-30 14:30:00,9.71,9.71,9.7,9.71,441897.0,9.2133,9.2133,9.2038,9.2133,441897.0
2024-08-30 15:00:00,9.7,9.74,9.7,9.74,386539.0,9.2038,9.2417,9.2038,9.2417,386539.0
2024-08-30 15:30:00,9.74,9.77,9.72,9.77,1152311.0,9.2417,9.2702,9.2228,9.2702,1152311.0
2024-09-03 09:30:00,9.92,9.96,9.91,9.93,541579.0,9.4125,9.4505,9.403,9.422,541579.0
2024-09-03 10:00:00,9.94,9.94,9.9,9.91,1225527.0,9.4315,9.4315,9.3936,9.403,1225527.0
2024-09-03 10:30:00,9.91,9.93,9.85,9.86,1047019.0,9.403,9.422,9.3461,9.3556,1047019.0
2024-09-03 11:00:00,9.86,9.89,9.84,9.88,690533.0,9.3556,9.3841,9.3366,9.3746,690533.0
2024-09-03 11:30:00,9.88,9.89,9.86,9.86,224433.0,9.3746,9.3841,9.3556,9.3556,224433.0
2024-09-03 12:00:00,9.86,9.88,9.85,9.88,427346.0,9.3556,9.3746,9.3461,9.3746,427346.0
2024-09-03 12:30:00,9.87,9.88,9.86,9.86,153425.0,9.3651,9.3746,9.3556,9.3556,153425.0
2024-09-03 13:00:00,9.86,9.87,9.86,9.86,133955.0,9.3556,9.3651,9.3556,9.3556,133955.0
2024-09-03 13:30:00,9.87,9.89,9.86,9.88,390097.0,9.3651,9.3841,9.3556,9.3746,390097.0
2024-09-03 14:00:00,9.88,9.88,9.86,9.87,402232.0,9.3746,9.3746,9.3556,9.3651,402232.0
2024-09-03 14:30:00,9.86,9.86,9.83,9.85,286365.0,9.3556,9.3556,9.3271,9.3461,286365.0
2024-09-03 15:00:00,9.84,9.85,9.83,9.85,419468.0,9.3366,9.3461,9.3271,9.3461,419468.0
2024-09-03 15:30:00,9.85,9.86,9.83,9.85,517803.0,9.3461,9.3556,9.3271,9.3461,517803.0
2024-09-04 09:30:00,9.96,9.99,9.94,9.98,491688.0,9.4505,9.479,9.4315,9.4695,491688.0
2024-09-04 10:00:00,9.99,10.0,9.98,10.0,599072.0,9.479,9.4884,9.4695,9.4884,599072.0
2024-09-04 10:30:00,9.99,10.02,9.98,10.02,518033.0,9.479,9.5074,9.4695,9.5074,518033.0
2024-09-04 11:00:00,10.02,10.02,10.01,10.02,410384.0,9.5074,9.5074,9.4979,9.5074,410384.0
2024-09-04 11:30:00,10.02,10.07,10.01,10.06,878524.0,9.5074,9.5549,9.4979,9.5454,878524.0
2024-09-04 12:00:00,10.05,10.06,10.01,10.01,219580.0,9.5359,9.5454,9.4979,9.4979,219580.0
2024-09-04 12:30:00,10.01,10.03,10.01,10.02,231646.0,9.4979,9.5169,9.4979,9.5074,231646.0
2024-09-04 13:00:00,10.02,10.03,10.0,10.02,265276.0,9.5074,9.5169,9.4884,9.5074,265276.0
2024-09-04 13:30:00,10.02,10.02,9.96,9.99,453659.0,9.5074,9.5074,9.4505,9.479,453659.0
2024-09-04 14:00:00,9.99,9.99,9.97,9.97,126500.0,9.479,9.479,9.46,9.46,126500.0
2024-09-04 14:30:00,9.98,9.99,9.97,9.97,172221.0,9.4695,9.479,9.46,9.46,172221.0
2024-09-04 15:00:00,9.97,9.99,9.97,9.99,170330.0,9.46,9.479,9.46,9.479,170330.0
2024-09-04 15:30:00,9.99,9.99,9.97,9.99,641300.0,9.479,9.479,9.46,9.479,641300.0
2024-09-05 09:30:00,10.28,10.29,10.24,10.24,918512.0,9.7541,9.7636,9.7162,9.7162,918512.0
2024-09-05 10:00:00,10.25,10.25,10.22,10.24,466140.0,9.7257,9.7257,9.6972,9.7162,466140.0
2024-09-05 10:30:00,10.24,10.26,10.22,10.26,548764.0,9.7162,9.7351,9.6972,9.7351,548764.0
2024-09-05 11:00:00,10.25,10.26,10.24,10.26,452818.0,9.7257,9.7351,9.7162,9.7351,452818.0
2024-09-05 11:30:00,10.26,10.26,10.21,10.21,292355.0,9.7351,9.7351,9.6877,9.6877,292355.0
2024-09-05 12:00:00,10.21,10.22,10.18,10.2,136037.0,9.6877,9.6972,9.6592,9.6782,136037.0
2024-09-05 12:30:00,10.2,10.2,10.18,10.2,124068.0,9.6782,9.6782,9.6592,9.6782,124068.0
2024-09-05 13:00:00,10.2,10.21,10.18,10.2,172785.0,9.6782,9.6877,9.6592,9.6782,172785.0
2024-09-05 13:30:00,10.2,10.24,10.19,10.22,208166.0,9.6782,9.7162,9.6687,9.6972,208166.0
2024-09-05 14:00:00,10.22,10.23,10.22,10.23,158649.0,9.6972,9.7067,9.6972,9.7067,158649.0
2024-09-05 14:30:00,10.22,10.23,10.21,10.22,133464.0,9.6972,9.7067,9.6877,9.6972,133464.0
2024-09-05 15:00:00,10.22,10.23,10.21,10.21,107228.0,9.6972,9.7067,9.6877,9.6877,107228.0
2024-09-05 15:30:00,10.21,10.22,10.18,10.2,688380.0,9.6877,9.6972,9.6592,9.6782,688380.0
2024-09-06 09:30:00,10.16,10.17,10.07,10.09,817246.0,9.6403,9.6497,9.5549,9.5738,817246.0
2024-09-06 10:00:00,10.09,10.12,10.07,10.08,551447.0,9.5738,9.6023,9.5549,9.5643,551447.0
2024-09-06 10:30:00,10.07,10.08,10.01,10.02,317526.0,9.5549,9.5643,9.4979,9.5074,317526.0
2024-09-06 11:00:00,10.03,10.06,9.99,10.0,605506.0,9.5169,9.5454,9.479,9.4884,605506.0
2024-09-06 11:30:00,10.0,10.01,9.97,9.97,282461.0,9.4884,9.4979,9.46,9.46,282461.0
2024-09-06 12:00:00,9.97,9.98,9.95,9.96,153489.0,9.46,9.4695,9.441,9.4505,153489.0
2024-09-06 12:30:00,9.96,9.96,9.95,9.96,113038.0,9.4505,9.4505,9.441,9.4505,113038.0
2024-09-06 13:00:00,9.96,9.97,9.95,9.96,142188.0,9.4505,9.46,9.441,9.4505,142188.0
2024-09-06 13:30:00,9.96,9.98,9.95,9.97,189854.0,9.4505,9.4695,9.441,9.46,189854.0
2024-09-06 14:00:00,9.97,9.98,9.95,9.96,106684.0,9.46,9.4695,9.441,9.4505,106684.0
2024-09-06 14:30:00,9.95,9.97,9.94,9.96,217091.0,9.441,9.46,9.4315,9.4505,217091.0
2024-09-06 15:00:00,9.96,9.98,9.96,9.97,319462.0,9.4505,9.4695,9.4505,9.46,319462.0
2024-09-06 15:30:00,9.97,9.98,9.95,9.97,863076.0,9.46,9.4695,9.441,9.46,863076.0
2024-09-09 09:30:00,9.98,10.0,9.95,10.0,361408.0,9.4695,9.4884,9.441,9.4884,361408.0
2024-09-09 10:00:00,10.0,10.02,9.99,10.01,377171.0,9.4884,9.5074,9.479,9.4979,377171.0
2024-09-09 10:30:00,10.01,10.02,10.0,10.01,433017.0,9.4979,9.5074,9.4884,9.4979,433017.0
2024-09-09 11:00:00,10.01,10.01,9.98,9.99,410485.0,9.4979,9.4979,9.4695,9.479,410485.0
2024-09-09 11:30:00,9.99,9.99,9.97,9.99,416982.0,9.479,9.479,9.46,9.479,416982.0
2024-09-09 12:00:00,9.99,10.0,9.98,10.0,29968.0,9.479,9.4884,9.4695,9.4884,29968.0
2024-09-09 12:30:00,10.0,10.01,9.99,10.01,44536.0,9.4884,9.4979,9.479,9.4979,44536.0
2024-09-09 13:00:00,10.01,10.01,10.0,10.0,53772.0,9.4979,9.4979,9.4884,9.4884,53772.0
2024-09-09 13:30:00,10.01,10.01,10.0,10.01,110890.0,9.4979,9.4979,9.4884,9.4979,110890.0
2024-09-09 14:00:00,10.0,10.01,9.99,10.0,99611.0,9.4884,9.4979,9.479,9.4884,99611.0
2024-09-09 14:30:00,10.0,10.01,9.98,10.0,171956.0,9.4884,9.4979,9.4695,9.4884,171956.0
2024-09-09 15:00:00,10.0,10.0,9.99,9.99,150880.0,9.4884,9.4884,9.479,9.479,150880.0
2024-09-09 15:30:00,10.0,10.02,9.99,10.01,678856.0,9.4884,9.5074,9.479,9.4979,678856.0
2024-09-10 09:30:00,9.91,9.93,9.86,9.86,349238.0,9.403,9.422,9.3556,9.3556,349238.0
2024-09-10 10:00:00,9.87,9.87,9.81,9.82,412781.0,9.3651,9.3651,9.3082,9.3176,412781.0
2024-09-10 10:30:00,9.82,9.84,9.8,9.83,384163.0,9.3176,9.3366,9.2987,9.3271,384163.0
2024-09-10 11:00:00,9.83,9.87,9.82,9.84,259040.0,9.3271,9.3651,9.3176,9.3366,259040.0
2024-09-10 11:30:00,9.84,9.85,9.8,9.8,109743.0,9.3366,9.3461,9.2987,9.2987,109743.0
2024-09-10 12:00:00,9.8,9.8,9.78,9.78,79011.0,9.2987,9.2987,9.2797,9.2797,79011.0
2024-09-10 12:30:00,9.79,9.81,9.78,9.8,119497.0,9.2892,9.3082,9.2797,9.2987,119497.0
2024-09-10 13:00:00,9.8,9.81,9.79,9.8,70549.0,9.2987,9.3082,9.2892,9.2987,70549.0
2024-09-10 13:30:00,9.8,9.81,9.79,9.79,125815.0,9.2987,9.3082,9.2892,9.2892,125815.0
2024-09-10 14:00:00,9.79,9.82,9.79,9.82,109587.0,9.2892,9.3176,9.2892,9.3176,109587.0
2024-09-10 14:30:00,9.82,9.82,9.81,9.81,38443.0,9.3176,9.3176,9.3082,9.3082,38443.0
2024-09-10 15:00:00,9.81,9.83,9.81,9.82,149519.0,9.3082,9.3271,9.3082,9.3176,149519.0
2024-09-10 15:30:00,9.83,9.85,9.81,9.85,487393.0,9.3271,9.3461,9.3082,9.3461,487393.0
2024-09-11 09:30:00,9.91,9.94,9.9,9.91,571193.0,9.403,9.4315,9.3936,9.403,571193.0
2024-09-11 10:00:00,9.92,9.93,9.9,9.91,368757.0,9.4125,9.422,9.3936,9.403,368757.0
2024-09-11 10:30:00,9.91,9.94,9.9,9.94,454654.0,9.403,9.4315,9.3936,9.4315,454654.0
2024-09-11 11:00:00,9.94,9.97,9.93,9.95,451220.0,9.4315,9.46,9.422,9.441,451220.0
2024-09-11 11:30:00,9.95,9.97,9.94,9.96,276924.0,9.441,9.46,9.4315,9.4505,276924.0
2024-09-11 12:00:00,9.96,9.97,9.94,9.95,103706.0,9.4505,9.46,9.4315,9.441,103706.0
2024-09-11 12:30:00,9.95,9.95,9.94,9.95,70117.0,9.441,9.441,9.4315,9.441,70117.0
2024-09-11 13:00:00,9.94,9.97,9.94,9.96,119200.0,9.4315,9.46,9.4315,9.4505,119200.0
2024-09-11 13:30:00,9.96,9.98,9.96,9.97,75949.0,9.4505,9.4695,9.4505,9.46,75949.0
2024-09-11 14:00:00,9.97,9.98,9.97,9.98,69302.0,9.46,9.4695,9.46,9.4695,69302.0
2024-09-11 14:30:00,9.97,10.0,9.97,10.0,325703.0,9.46,9.4884,9.46,9.4884,325703.0
2024-09-11 15:00:00,10.0,10.02,9.99,10.02,141476.0,9.4884,9.5074,9.479,9.5074,141476.0
2024-09-11 15:30:00,10.02,10.05,10.0,10.04,1153606.0,9.5074,9.5359,9.4884,9.5264,1153606.0
2024-09-12 09:30:00,9.96,9.98,9.93,9.94,336890.0,9.4505,9.4695,9.422,9.4315,336890.0
2024-09-12 10:00:00,9.94,9.98,9.93,9.94,392368.0,9.4315,9.4695,9.422,9.4315,392368.0
2024-09-12 10:30:00,9.94,9.97,9.93,9.95,651326.0,9.4315,9.46,9.422,9.441,651326.0
2024-09-12 11:00:00,9.95,9.96,9.94,9.95,171036.0,9.441,9.4505,9.4315,9.441,171036.0
2024-09-12 11:30:00,9.95,10.0,9.95,9.99,291326.0,9.441,9.4884,9.441,9.479,291326.0
2024-09-12 12:00:00,10.0,10.02,9.99,10.01,171018.0,9.4884,9.5074,9.479,9.4979,171018.0
2024-09-12 12:30:00,10.01,10.03,10.0,10.03,194349.0,9.4979,9.5169,9.4884,9.5169,194349.0
2024-09-12 13:00:00,10.03,10.03,10.01,10.02,62397.0,9.5169,9.5169,9.4979,9.5074,62397.0
2024-09-12 13:30:00,10.03,10.04,10.02,10.03,101088.0,9.5169,9.5264,9.5074,9.5169,101088.0
2024-09-12 14:00:00,10.03,10.05,10.02,10.04,178699.0,9.5169,9.5359,9.5074,9.5264,178699.0
2024-09-12 14:30:00,10.04,10.05,10.02,10.03,120435.0,9.5264,9.5359,9.5074,9.5169,120435.0
2024-09-12 15:00:00,10.03,10.04,10.02,10.04,95854.0,9.5169,9.5264,9.5074,9.5264,95854.0
2024-09-12 15:30:00,10.04,10.04,10.01,10.03,360303.0,9.5264,9.5264,9.4979,9.5169,360303.0
2024-09-13 09:30:00,10.13,10.19,10.13,10.18,376698.0,9.6118,9.6687,9.6118,9.6592,376698.0
2024-09-13 10:00:00,10.18,10.19,10.15,10.18,615557.0,9.6592,9.6687,9.6308,9.6592,615557.0
2024-09-13 10:30:00,10.18,10.2,10.15,10.17,467744.0,9.6592,9.6782,9.6308,9.6497,467744.0
2024-09-13 11:00:00,10.17,10.18,10.14,10.17,511617.0,9.6497,9.6592,9.6213,9.6497,511617.0
2024-09-13 11:30:00,10.17,10.18,10.15,10.17,375904.0,9.6497,9.6592,9.6308,9.6497,375904.0
2024-09-13 12:00:00,10.17,10.17,10.15,10.17,158293.0,9.6497,9.6497,9.6308,9.6497,158293.0
2024-09-13 12:30:00,10.17,10.17,10.15,10.16,62086.0,9.6497,9.6497,9.6308,9.6403,62086.0
2024-09-13 13:00:00,10.16,10.18,10.15,10.18,115139.0,9.6403,9.6592,9.6308,9.6592,115139.0
2024-09-13 13:30:00,10.18,10.18,10.16,10.17,151351.0,9.6592,9.6592,9.6403,9.6497,151351.0
2024-09-13 14:00:00,10.17,10.17,10.15,10.16,153076.0,9.6497,9.6497,9.6308,9.6403,153076.0
2024-09-13 14:30:00,10.15,10.16,10.15,10.16,63472.0,9.6308,9.6403,9.6308,9.6403,63472.0
2024-09-13 15:00:00,10.15,10.17,10.14,10.17,204545.0,9.6308,9.6497,9.6213,9.6497,204545.0
2024-09-13 15:30:00,10.17,10.18,10.16,10.18,457265.0,9.6497,9.6592,9.6403,9.6592,457265.0
2024-09-16 09:30:00,10.2,10.27,10.2,10.23,691993.0,9.6782,9.7446,9.6782,9.7067,691993.0
2024-09-16 10:00:00,10.23,10.25,10.21,10.25,281164.0,9.7067,9.7257,9.6877,9.7257,281164.0
2024-09-16 10:30:00,10.25,10.28,10.23,10.28,794095.0,9.7257,9.7541,9.7067,9.7541,794095.0
2024-09-16 11:00:00,10.28,10.31,10.26,10.3,405349.0,9.7541,9.7826,9.7351,9.7731,405349.0
2024-09-16 11:30:00,10.3,10.31,10.29,10.3,125578.0,9.7731,9.7826,9.7636,9.7731,125578.0
2024-09-16 12:00:00,10.3,10.31,10.29,10.3,163766.0,9.7731,9.7826,9.7636,9.7731,163766.0
2024-09-16 12:30:00,10.3,10.3,10.29,10.29,53927.0,9.7731,9.7731,9.7636,9.7636,53927.0
2024-09-16 13:00:00,10.29,10.3,10.29,10.29,104994.0,9.7636,9.7731,9.7636,9.7636,104994.0
2024-09-16 13:30:00,10.29,10.31,10.29,10.3,114324.0,9.7636,9.7826,9.7636,9.7731,114324.0
2024-09-16 14:00:00,10.3,10.31,10.3,10.3,55788.0,9.7731,9.7826,9.7731,9.7731,55788.0
2024-09-16 14:30:00,10.3,10.35,10.3,10.35,261579.0,9.7731,9.8205,9.7731,9.8205,261579.0
2024-09-16 15:00:00,10.35,10.35,10.33,10.35,257257.0,9.8205,9.8205,9.8016,9.8205,257257.0
2024-09-16 15:30:00,10.35,10.37,10.34,10.35,575431.0,9.8205,9.8395,9.811,9.8205,575431.0
2024-09-17 09:30:00,10.28,10.28,10.2,10.2,394982.0,9.7541,9.7541,9.6782,9.6782,394982.0
2024-09-17 10:00:00,10.21,10.25,10.18,10.24,370170.0,9.6877,9.7257,9.6592,9.7162,370170.0
2024-09-17 10:30:00,10.24,10.24,10.19,10.2,394225.0,9.7162,9.7162,9.6687,9.6782,394225.0
2024-09-17 11:00:00,10.2,10.21,10.16,10.19,472390.0,9.6782,9.6877,9.6403,9.6687,472390.0
2024-09-17 11:30:00,10.19,10.19,10.15,10.16,447831.0,9.6687,9.6687,9.6308,9.6403,447831.0
2024-09-17 12:00:00,10.17,10.17,10.14,10.16,140196.0,9.6497,9.6497,9.6213,9.6403,140196.0
2024-09-17 12:30:00,10.16,10.16,10.1,10.12,262432.0,9.6403,9.6403,9.5833,9.6023,262432.0
2024-09-17 13:00:00,10.12,10.13,10.1,10.13,99578.0,9.6023,9.6118,9.5833,9.6118,99578.0
2024-09-17 13:30:00,10.12,10.13,10.1,10.13,128732.0,9.6023,9.6118,9.5833,9.6118,128732.0
2024-09-17 14:00:00,10.13,10.13,10.12,10.13,73921.0,9.6118,9.6118,9.6023,9.6118,73921.0
2024-09-17 14:30:00,10.13,10.14,10.11,10.13,123886.0,9.6118,9.6213,9.5928,9.6118,123886.0
2024-09-17 15:00:00,10.13,10.18,10.12,10.17,570759.0,9.6118,9.6592,9.6023,9.6497,570759.0
2024-09-17 15:30:00,10.17,10.18,10.15,10.18,824911.0,9.6497,9.6592,9.6308,9.6592,824911.0
2024-09-18 09:30:00,10.22,10.28,10.2,10.23,326605.0,9.6972,9.7541,9.6782,9.7067,326605.0
2024-09-18 10:00:00,10.22,10.23,10.21,10.23,174828.0,9.6972,9.7067,9.6877,9.7067,174828.0
2024-09-18 10:30:00,10.23,10.23,10.21,10.22,104369.0,9.7067,9.7067,9.6877,9.6972,104369.0
2024-09-18 11:00:00,10.22,10.26,10.22,10.26,260320.0,9.6972,9.7351,9.6972,9.7351,260320.0
2024-09-18 11:30:00,10.25,10.27,10.25,10.26,494463.0,9.7257,9.7446,9.7257,9.7351,494463.0
2024-09-18 12:00:00,10.27,10.3,10.26,10.29,202809.0,9.7446,9.7731,9.7351,9.7636,202809.0
2024-09-18 12:30:00,10.29,10.3,10.25,10.26,340670.0,9.7636,9.7731,9.7257,9.7351,340670.0
2024-09-18 13:00:00,10.27,10.28,10.26,10.28,62293.0,9.7446,9.7541,9.7351,9.7541,62293.0
2024-09-18 13:30:00,10.27,10.3,10.27,10.29,106744.0,9.7446,9.7731,9.7446,9.7636,106744.0
2024-09-18 14:00:00,10.29,10.39,10.26,10.28,859002.0,9.7636,9.8585,9.7351,9.7541,859002.0
2024-09-18 14:30:00,10.28,10.32,10.28,10.28,620701.0,9.7541,9.7921,9.7541,9.7541,620701.0
2024-09-18 15:00:00,10.29,10.3,10.24,10.28,412050.0,9.7636,9.7731,9.7162,9.7541,412050.0
2024-09-18 15:30:00,10.28,10.29,10.21,10.23,864607.0,9.7541,9.7636,9.6877,9.7067,864607.0
2024-09-19 09:30:00,10.05,10.07,9.95,10.0,677564.0,9.5359,9.5549,9.441,9.4884,677564.0
2024-09-19 10:00:00,10.0,10.02,9.97,10.01,611390.0,9.4884,9.5074,9.46,9.4979,611390.0
2024-09-19 10:30:00,10.01,10.03,10.0,10.01,374573.0,9.4979,9.5169,9.4884,9.4979,374573.0
2024-09-19 11:00:00,10.02,10.05,10.0,10.04,645484.0,9.5074,9.5359,9.4884,9.5264,645484.0
2024-09-19 11:30:00,10.04,10.07,10.03,10.05,344078.0,9.5264,9.5549,9.5169,9.5359,344078.0
2024-09-19 12:00:00,10.05,10.07,10.05,10.07,207800.0,9.5359,9.5549,9.5359,9.5549,207800.0
2024-09-19 12:30:00,10.07,10.07,10.05,10.07,119530.0,9.5549,9.5549,9.5359,9.5549,119530.0
2024-09-19 13:00:00,10.07,10.09,10.06,10.09,187636.0,9.5549,9.5738,9.5454,9.5738,187636.0
2024-09-19 13:30:00,10.08,10.09,10.07,10.08,219286.0,9.5643,9.5738,9.5549,9.5643,219286.0
2024-09-19 14:00:00,10.07,10.08,10.06,10.07,87810.0,9.5549,9.5643,9.5454,9.5549,87810.0
2024-09-19 14:30:00,10.07,10.08,10.06,10.08,171441.0,9.5549,9.5643,9.5454,9.5643,171441.0
2024-09-19 15:00:00,10.08,10.08,10.06,10.06,251789.0,9.5643,9.5643,9.5454,9.5454,251789.0
2024-09-19 15:30:00,10.06,10.07,10.04,10.07,478360.0,9.5454,9.5549,9.5264,9.5549,478360.0
2024-09-20 09:30:00,10.02,10.06,10.0,10.02,443672.0,9.5074,9.5454,9.4884,9.5074,443672.0
2024-09-20 10:00:00,10.01,10.03,9.99,10.02,424582.0,9.4979,9.5169,9.479,9.5074,424582.0
2024-09-20 10:30:00,10.02,10.05,10.01,10.03,291894.0,9.5074,9.5359,9.4979,9.5169,291894.0
2024-09-20 11:00:00,10.03,10.05,10.01,10.02,414483.0,9.5169,9.5359,9.4979,9.5074,414483.0
2024-09-20 11:30:00,10.01,10.02,9.98,10.01,472864.0,9.4979,9.5074,9.4695,9.4979,472864.0
2024-09-20 12:00:00,10.01,10.03,10.01,10.03,94430.0,9.4979,9.5169,9.4979,9.5169,94430.0
2024-09-20 12:30:00,10.03,10.03,10.02,10.03,76116.0,9.5169,9.5169,9.5074,9.5169,76116.0
2024-09-20 13:00:00,10.03,10.03,10.01,10.03,212739.0,9.5169,9.5169,9.4979,9.5169,212739.0
2024-09-20 13:30:00,10.03,10.04,10.01,10.02,188116.0,9.5169,9.5264,9.4979,9.5074,188116.0
2024-09-20 14:00:00,10.02,10.02,10.01,10.02,98174.0,9.5074,9.5074,9.4979,9.5074,98174.0
2024-09-20 14:30:00,10.02,10.02,10.01,10.02,82396.0,9.5074,9.5074,9.4979,9.5074,82396.0
2024-09-20 15:00:00,10.02,10.02,9.99,10.0,265042.0,9.5074,9.5074,9.479,9.4884,265042.0
2024-09-20 15:30:00,10.0,10.02,9.97,10.02,906866.0,9.4884,9.5074,9.46,9.5074,906866.0
2024-09-23 09:30:00,10.08,10.11,10.06,10.09,480496.0,9.5643,9.5928,9.5454,9.5738,480496.0
2024-09-23 10:00:00,10.1,10.1,10.07,10.08,180929.0,9.5833,9.5833,9.5549,9.5643,180929.0
2024-09-23 10:30:00,10.08,10.1,10.06,10.09,311823.0,9.5643,9.5833,9.5454,9.5738,311823.0
2024-09-23 11:00:00,10.09,10.11,10.05,10.11,258822.0,9.5738,9.5928,9.5359,9.5928,258822.0
2024-09-23 11:30:00,10.11,10.12,10.08,10.09,444805.0,9.5928,9.6023,9.5643,9.5738,444805.0
2024-09-23 12:00:00,10.08,10.09,10.06,10.08,153068.0,9.5643,9.5738,9.5454,9.5643,153068.0
2024-09-23 12:30:00,10.08,10.09,10.06,10.09,133614.0,9.5643,9.5738,9.5454,9.5738,133614.0
2024-09-23 13:00:00,10.09,10.1,10.07,10.1,121426.0,9.5738,9.5833,9.5549,9.5833,121426.0
2024-09-23 13:30:00,10.09,10.1,10.09,10.1,57519.0,9.5738,9.5833,9.5738,9.5833,57519.0
2024-09-23 14:00:00,10.1,10.11,10.09,10.1,115101.0,9.5833,9.5928,9.5738,9.5833,115101.0
2024-09-23 14:30:00,10.11,10.11,10.1,10.11,78743.0,9.5928,9.5928,9.5833,9.5928,78743.0
2024-09-23 15:00:00,10.11,10.12,10.1,10.11,141456.0,9.5928,9.6023,9.5833,9.5928,141456.0
2024-09-23 15:30:00,10.11,10.12,10.1,10.11,405731.0,9.5928,9.6023,9.5833,9.5928,405731.0
2024-09-24 09:30:00,10.07,10.09,10.05,10.09,330704.0,9.5549,9.5738,9.5359,9.5738,330704.0
2024-09-24 10:00:00,10.09,10.12,10.07,10.11,428258.0,9.5738,9.6023,9.5549,9.5928,428258.0
2024-09-24 10:30:00,10.11,10.13,10.09,10.12,231505.0,9.5928,9.6118,9.5738,9.6023,231505.0
2024-09-24 11:00:00,10.12,10.12,10.1,10.11,205469.0,9.6023,9.6023,9.5833,9.5928,205469.0
2024-09-24 11:30:00,10.1,10.11,10.08,10.08,237976.0,9.5833,9.5928,9.5643,9.5643,237976.0
2024-09-24 12:00:00,10.09,10.09,10.08,10.09,52895.0,9.5738,9.5738,9.5643,9.5738,52895.0
2024-09-24 12:30:00,10.08,10.11,10.08,10.09,94221.0,9.5643,9.5928,9.5643,9.5738,94221.0
2024-09-24 13:00:00,10.1,10.1,10.08,10.1,100430.0,9.5833,9.5833,9.5643,9.5833,100430.0
2024-09-24 13:30:00,10.1,10.1,10.08,10.08,32247.0,9.5833,9.5833,9.5643,9.5643,32247.0
2024-09-24 14:00:00,10.09,10.1,10.08,10.1,97577.0,9.5738,9.5833,9.5643,9.5833,97577.0
2024-09-24 14:30:00,10.09,10.11,10.09,10.11,140298.0,9.5738,9.5928,9.5738,9.5928,140298.0
2024-09-24 15:00:00,10.1,10.11,10.1,10.11,39003.0,9.5833,9.5928,9.5833,9.5928,39003.0
2024-09-24 15:30:00,10.11,10.11,10.08,10.1,370103.0,9.5928,9.5928,9.5643,9.5833,370103.0
2024-09-25 09:30:00,10.1,10.12,10.07,10.08,290964.0,9.5833,9.6023,9.5549,9.5643,290964.0
2024-09-25 10:00:00,10.07,10.07,10.04,10.07,411582.0,9.5549,9.5549,9.5264,9.5549,411582.0
2024-09-25 10:30:00,10.07,10.09,10.06,10.07,350631.0,9.5549,9.5738,9.5454,9.5549,350631.0
2024-09-25 11:00:00,10.07,10.09,10.06,10.08,407614.0,9.5549,9.5738,9.5454,9.5643,407614.0
2024-09-25 11:30:00,10.08,10.11,10.07,10.11,474519.0,9.5643,9.5928,9.5549,9.5928,474519.0
2024-09-25 12:00:00,10.11,10.12,10.1,10.11,482741.0,9.5928,9.6023,9.5833,9.5928,482741.0
2024-09-25 12:30:00,10.11,10.11,10.09,10.1,123438.0,9.5928,9.5928,9.5738,9.5833,123438.0
2024-09-25 13:00:00,10.1,10.11,10.09,10.11,39709.0,9.5833,9.5928,9.5738,9.5928,39709.0
2024-09-25 13:30:00,10.1,10.11,10.09,10.11,73968.0,9.5833,9.5928,9.5738,9.5928,73968.0
2024-09-25 14:00:00,10.11,10.11,10.09,10.1,108638.0,9.5928,9.5928,9.5738,9.5833,108638.0
2024-09-25 14:30:00,10.1,10.11,10.09,10.09,87214.0,9.5833,9.5928,9.5738,9.5738,87214.0
2024-09-25 15:00:00,10.1,10.1,10.07,10.08,143583.0,9.5833,9.5833,9.5549,9.5643,143583.0
2024-09-25 15:30:00,10.08,10.08,10.05,10.07,729917.0,9.5643,9.5643,9.5359,9.5549,729917.0
2024-09-26 09:30:00,10.06,10.08,10.04,10.05,254397.0,9.5454,9.5643,9.5264,9.5359,254397.0
2024-09-26 10:00:00,10.05,10.06,10.0,10.02,382700.0,9.5359,9.5454,9.4884,9.5074,382700.0
2024-09-26 10:30:00,10.02,10.06,10.01,10.05,569130.0,9.5074,9.5454,9.4979,9.5359,569130.0
2024-09-26 11:00:00,10.06,10.07,10.04,10.07,382643.0,9.5454,9.5549,9.5264,9.5549,382643.0
2024-09-26 11:30:00,10.07,10.09,10.04,10.08,322419.0,9.5549,9.5738,9.5264,9.5643,322419.0
2024-09-26 12:00:00,10.08,10.08,10.05,10.05,104714.0,9.5643,9.5643,9.5359,9.5359,104714.0
2024-09-26 12:30:00,10.05,10.07,10.04,10.06,101052.0,9.5359,9.5549,9.5264,9.5454,101052.0
2024-09-26 13:00:00,10.07,10.07,10.05,10.07,107723.0,9.5549,9.5549,9.5359,9.5549,107723.0
2024-09-26 13:30:00,10.06,10.07,10.06,10.06,42565.0,9.5454,9.5549,9.5454,9.5454,42565.0
2024-09-26 14:00:00,10.07,10.08,10.06,10.07,94799.0,9.5549,9.5643,9.5454,9.5549,94799.0
2024-09-26 14:30:00,10.07,10.07,10.06,10.07,102687.0,9.5549,9.5549,9.5454,9.5549,102687.0
2024-09-26 15:00:00,10.06,10.07,10.05,10.05,84308.0,9.5454,9.5549,9.5359,9.5359,84308.0
2024-09-26 15:30:00,10.05,10.06,10.03,10.05,699187.0,9.5359,9.5454,9.5169,9.5359,699187.0
2024-09-27 09:30:00,10.06,10.1,10.06,10.09,323363.0,9.5454,9.5833,9.5454,9.5738,323363.0
2024-09-27 10:00:00,10.09,10.1,10.08,10.09,234275.0,9.5738,9.5833,9.5643,9.5738,234275.0
2024-09-27 10:30:00,10.1,10.11,10.07,10.08,199167.0,9.5833,9.5928,9.5549,9.5643,199167.0
2024-09-27 11:00:00,10.09,10.11,10.07,10.11,630387.0,9.5738,9.5928,9.5549,9.5928,630387.0
2024-09-27 11:30:00,10.11,10.11,10.07,10.09,429169.0,9.5928,9.5928,9.5549,9.5738,429169.0
2024-09-27 12:00:00,10.08,10.09,10.08,10.09,37295.0,9.5643,9.5738,9.5643,9.5738,37295.0
2024-09-27 12:30:00,10.08,10.09,10.08,10.08,36571.0,9.5643,9.5738,9.5643,9.5643,36571.0
2024-09-27 13:00:00,10.09,10.09,10.07,10.07,179722.0,9.5738,9.5738,9.5549,9.5549,179722.0
2024-09-27 13:30:00,10.08,10.09,10.07,10.08,74467.0,9.5643,9.5738,9.5549,9.5643,74467.0
2024-09-27 14:00:00,10.08,10.09,10.07,10.08,87116.0,9.5643,9.5738,9.5549,9.5643,87116.0
2024-09-27 14:30:00,10.08,10.08,10.06,10.07,93336.0,9.5643,9.5643,9.5454,9.5549,93336.0
2024-09-27 15:00:00,10.06,10.07,10.06,10.07,50922.0,9.5454,9.5549,9.5454,9.5549,50922.0
2024-09-27 15:30:00,10.07,10.09,10.05,10.09,540379.0,9.5549,9.5738,9.5359,9.5738,540379.0
2024-09-30 09:30:00,10.06,10.1,10.04,10.05,329423.0,9.5454,9.5833,9.5264,9.5359,329423.0
2024-09-30 10:00:00,10.04,10.06,10.03,10.03,454308.0,9.5264,9.5454,9.5169,9.5169,454308.0
2024-09-30 10:30:00,10.03,10.05,10.03,10.04,303946.0,9.5169,9.5359,9.5169,9.5264,303946.0
2024-09-30 11:00:00,10.04,10.06,10.03,10.05,526437.0,9.5264,9.5454,9.5169,9.5359,526437.0
2024-09-30 11:30:00,10.04,10.05,10.02,10.02,233978.0,9.5264,9.5359,9.5074,9.5074,233978.0
2024-09-30 12:00:00,10.02,10.03,10.01,10.02,87056.0,9.5074,9.5169,9.4979,9.5074,87056.0
2024-09-30 12:30:00,10.03,10.03,10.02,10.02,45788.0,9.5169,9.5169,9.5074,9.5074,45788.0
2024-09-30 13:00:00,10.02,10.03,10.02,10.03,59191.0,9.5074,9.5169,9.5074,9.5169,59191.0
2024-09-30 13:30:00,10.03,10.03,10.01,10.02,87403.0,9.5169,9.5169,9.4979,9.5074,87403.0
2024-09-30 14:00:00,10.01,10.02,9.98,9.99,168982.0,9.4979,9.5074,9.4695,9.479,168982.0
2024-09-30 14:30:00,10.0,10.02,9.98,10.01,132080.0,9.4884,9.5074,9.4695,9.4979,132080.0
2024-09-30 15:00:00,10.01,10.02,10.0,10.01,131871.0,9.4979,9.5074,9.4884,9.4979,131871.0
2024-09-30 15:30:00,10.01,10.03,10.0,10.02,326686.0,9.4979,9.5169,9.4884,9.5074,326686.0
2024-10-01 09:30:00,10.01,10.02,9.96,9.96,208665.0,9.4979,9.5074,9.4505,9.4505,208665.0
2024-10-01 10:00:00,9.97,9.98,9.92,9.94,546390.0,9.46,9.4695,9.4125,9.4315,546390.0
2024-10-01 10:30:00,9.95,9.97,9.93,9.95,568889.0,9.441,9.46,9.422,9.441,568889.0
2024-10-01 11:00:00,9.95,9.95,9.91,9.93,313554.0,9.441,9.441,9.403,9.422,313554.0
2024-10-01 11:30:00,9.93,9.95,9.92,9.95,202472.0,9.422,9.441,9.4125,9.441,202472.0
2024-10-01 12:00:00,9.95,9.95,9.93,9.95,136556.0,9.441,9.441,9.422,9.441,136556.0
2024-10-01 12:30:00,9.94,9.95,9.92,9.93,222986.0,9.4315,9.441,9.4125,9.422,222986.0
2024-10-01 13:00:00,9.93,9.93,9.87,9.88,222284.0,9.422,9.422,9.3651,9.3746,222284.0
2024-10-01 13:30:00,9.88,9.92,9.88,9.92,103436.0,9.3746,9.4125,9.3746,9.4125,103436.0
2024-10-01 14:00:00,9.92,9.94,9.91,9.94,92478.0,9.4125,9.4315,9.403,9.4315,92478.0
2024-10-01 14:30:00,9.94,9.95,9.93,9.94,84591.0,9.4315,9.441,9.422,9.4315,84591.0
2024-10-01 15:00:00,9.94,9.95,9.93,9.95,121983.0,9.4315,9.441,9.422,9.441,121983.0
2024-10-01 15:30:00,9.95,9.96,9.93,9.96,665619.0,9.441,9.4505,9.422,9.4505,665619.0
2024-10-02 09:30:00,9.76,9.79,9.73,9.78,611096.0,9.2607,9.2892,9.2323,9.2797,611096.0
2024-10-02 10:00:00,9.77,9.78,9.73,9.74,480005.0,9.2702,9.2797,9.2323,9.2417,480005.0
2024-10-02 10:30:00,9.74,9.76,9.73,9.75,494828.0,9.2417,9.2607,9.2323,9.2512,494828.0
2024-10-02 11:00:00,9.75,9.76,9.73,9.75,318411.0,9.2512,9.2607,9.2323,9.2512,318411.0
2024-10-02 11:30:00,9.75,9.76,9.74,9.74,249868.0,9.2512,9.2607,9.2417,9.2417,249868.0
2024-10-02 12:00:00,9.75,9.75,9.73,9.75,89397.0,9.2512,9.2512,9.2323,9.2512,89397.0
2024-10-02 12:30:00,9.74,9.75,9.73,9.74,152080.0,9.2417,9.2512,9.2323,9.2417,152080.0
2024-10-02 13:00:00,9.74,9.74,9.72,9.72,114045.0,9.2417,9.2417,9.2228,9.2228,114045.0
2024-10-02 13:30:00,9.72,9.74,9.72,9.73,111668.0,9.2228,9.2417,9.2228,9.2323,111668.0
2024-10-02 14:00:00,9.74,9.74,9.72,9.72,110597.0,9.2417,9.2417,9.2228,9.2228,110597.0
2024-10-02 14:30:00,9.72,9.73,9.71,9.71,140544.0,9.2228,9.2323,9.2133,9.2133,140544.0
2024-10-02 15:00:00,9.72,9.72,9.71,9.71,163792.0,9.2228,9.2228,9.2133,9.2133,163792.0
2024-10-02 15:30:00,9.71,9.75,9.71,9.75,581838.0,9.2133,9.2512,9.2133,9.2512,581838.0
2024-10-03 09:30:00,9.65,9.65,9.57,9.58,422174.0,9.1563,9.1563,9.0804,9.0899,422174.0
2024-10-03 10:00:00,9.57,9.62,9.56,9.59,753204.0,9.0804,9.1279,9.0709,9.0994,753204.0
2024-10-03 10:30:00,9.59,9.63,9.58,9.62,452623.0,9.0994,9.1374,9.0899,9.1279,452623.0
2024-10-03 11:00:00,9.62,9.64,9.61,9.63,406969.0,9.1279,9.1469,9.1184,9.1374,406969.0
2024-10-03 11:30:00,9.63,9.67,9.62,9.66,385459.0,9.1374,9.1753,9.1279,9.1658,385459.0
2024-10-03 12:00:00,9.66,9.67,9.65,9.67,43808.0,9.1658,9.1753,9.1563,9.1753,43808.0
2024-10-03 12:30:00,9.67,9.67,9.65,9.67,210813.0,9.1753,9.1753,9.1563,9.1753,210813.0
2024-10-03 13:00:00,9.66,9.68,9.66,9.67,247234.0,9.1658,9.1848,9.1658,9.1753,247234.0
2024-10-03 13:30:00,9.68,9.68,9.66,9.67,313235.0,9.1848,9.1848,9.1658,9.1753,313235.0
2024-10-03 14:00:00,9.67,9.69,9.66,9.69,209314.0,9.1753,9.1943,9.1658,9.1943,209314.0
2024-10-03 14:30:00,9.69,9.69,9.68,9.69,146803.0,9.1943,9.1943,9.1848,9.1943,146803.0
2024-10-03 15:00:00,9.68,9.71,9.68,9.71,299260.0,9.1848,9.2133,9.1848,9.2133,299260.0
2024-10-03 15:30:00,9.71,9.72,9.69,9.7,762823.0,9.2133,9.2228,9.1943,9.2038,762823.0
2024-10-04 09:30:00,9.62,9.68,9.62,9.67,510449.0,9.1279,9.1848,9.1279,9.1753,510449.0
2024-10-04 10:00:00,9.67,9.71,9.66,9.67,378675.0,9.1753,9.2133,9.1658,9.1753,378675.0
2024-10-04 10:30:00,9.67,9.7,9.66,9.69,470509.0,9.1753,9.2038,9.1658,9.1943,470509.0
2024-10-04 11:00:00,9.69,9.69,9.66,9.67,348670.0,9.1943,9.1943,9.1658,9.1753,348670.0
2024-10-04 11:30:00,9.67,9.67,9.65,9.67,258231.0,9.1753,9.1753,9.1563,9.1753,258231.0
2024-10-04 12:00:00,9.67,9.67,9.66,9.66,49219.0,9.1753,9.1753,9.1658,9.1658,49219.0
2024-10-04 12:30:00,9.66,9.68,9.66,9.67,88137.0,9.1658,9.1848,9.1658,9.1753,88137.0
2024-10-04 13:00:00,9.68,9.68,9.67,9.67,30238.0,9.1848,9.1848,9.1753,9.1753,30238.0
2024-10-04 13:30:00,9.67,9.68,9.66,9.67,228501.0,9.1753,9.1848,9.1658,9.1753,228501.0
2024-10-04 14:00:00,9.67,9.67,9.66,9.67,44464.0,9.1753,9.1753,9.1658,9.1753,44464.0
2024-10-04 14:30:00,9.66,9.67,9.66,9.66,107655.0,9.1658,9.1753,9.1658,9.1658,107655.0
2024-10-04 15:00:00,9.67,9.67,9.66,9.67,96819.0,9.1753,9.1753,9.1658,9.1753,96819.0
2024-10-04 15:30:00,9.67,9.68,9.65,9.67,593690.0,9.1753,9.1848,9.1563,9.1753,593690.0
2024-10-07 09:30:00,9.72,9.74,9.68,9.69,242811.0,9.2228,9.2417,9.1848,9.1943,242811.0
2024-10-07 10:00:00,9.69,9.71,9.65,9.66,356683.0,9.1943,9.2133,9.1563,9.1658,356683.0
2024-10-07 10:30:00,9.66,9.68,9.64,9.68,577808.0,9.1658,9.1848,9.1469,9.1848,577808.0
2024-10-07 11:00:00,9.68,9.71,9.67,9.7,618259.0,9.1848,9.2133,9.1753,9.2038,618259.0
2024-10-07 11:30:00,9.69,9.72,9.68,9.68,370138.0,9.1943,9.2228,9.1848,9.1848,370138.0
2024-10-07 12:00:00,9.69,9.7,9.68,9.69,160406.0,9.1943,9.2038,9.1848,9.1943,160406.0
2024-10-07 12:30:00,9.7,9.7,9.69,9.7,53367.0,9.2038,9.2038,9.1943,9.2038,53367.0
2024-10-07 13:00:00,9.69,9.7,9.69,9.7,66764.0,9.1943,9.2038,9.1943,9.2038,66764.0
2024-10-07 13:30:00,9.7,9.7,9.69,9.7,61152.0,9.2038,9.2038,9.1943,9.2038,61152.0
2024-10-07 14:00:00,9.7,9.7,9.68,9.69,159488.0,9.2038,9.2038,9.1848,9.1943,159488.0
2024-10-07 14:30:00,9.69,9.69,9.66,9.67,131088.0,9.1943,9.1943,9.1658,9.1753,131088.0
2024-10-07 15:00:00,9.67,9.67,9.66,9.67,95532.0,9.1753,9.1753,9.1658,9.1753,95532.0
2024-10-07 15:30:00,9.67,9.69,9.67,9.69,296632.0,9.1753,9.1943,9.1753,9.1943,296632.0
2024-10-08 09:30:00,9.69,9.7,9.66,9.68,268235.0,9.1943,9.2038,9.1658,9.1848,268235.0
2024-10-08 10:00:00,9.68,9.69,9.66,9.67,431312.0,9.1848,9.1943,9.1658,9.1753,431312.0
2024-10-08 10:30:00,9.67,9.67,9.64,9.66,303587.0,9.1753,9.1753,9.1469,9.1658,303587.0
2024-10-08 11:00:00,9.66,9.66,9.64,9.64,218832.0,9.1658,9.1658,9.1469,9.1469,218832.0
2024-10-08 11:30:00,9.64,9.66,9.62,9.65,426842.0,9.1469,9.1658,9.1279,9.1563,426842.0
2024-10-08 12:00:00,9.66,9.68,9.65,9.68,138194.0,9.1658,9.1848,9.1563,9.1848,138194.0
2024-10-08 12:30:00,9.68,9.68,9.66,9.67,54569.0,9.1848,9.1848,9.1658,9.1753,54569.0
2024-10-08 13:00:00,9.67,9.67,9.64,9.66,206063.0,9.1753,9.1753,9.1469,9.1658,206063.0
2024-10-08 13:30:00,9.66,9.66,9.64,9.65,156026.0,9.1658,9.1658,9.1469,9.1563,156026.0
2024-10-08 14:00:00,9.66,9.66,9.64,9.64,42929.0,9.1658,9.1658,9.1469,9.1469,42929.0
2024-10-08 14:30:00,9.64,9.66,9.64,9.65,90303.0,9.1469,9.1658,9.1469,9.1563,90303.0
2024-10-08 15:00:00,9.65,9.66,9.64,9.64,59385.0,9.1563,9.1658,9.1469,9.1469,59385.0
2024-10-08 15:30:00,9.64,9.66,9.64,9.66,472840.0,9.1469,9.1658,9.1469,9.1658,472840.0
2024-10-09 09:30:00,9.64,9.69,9.62,9.69,321850.0,9.1469,9.1943,9.1279,9.1943,321850.0
2024-10-09 10:00:00,9.68,9.69,9.67,9.69,393703.0,9.1848,9.1943,9.1753,9.1943,393703.0
2024-10-09 10:30:00,9.69,9.7,9.68,9.69,305893.0,9.1943,9.2038,9.1848,9.1943,305893.0
2024-10-09 11:00:00,9.69,9.72,9.68,9.71,281082.0,9.1943,9.2228,9.1848,9.2133,281082.0
2024-10-09 11:30:00,9.72,9.74,9.71,9.73,319619.0,9.2228,9.2417,9.2133,9.2323,319619.0
2024-10-09 12:00:00,9.74,9.74,9.73,9.74,55581.0,9.2417,9.2417,9.2323,9.2417,55581.0
2024-10-09 12:30:00,9.73,9.74,9.73,9.74,84825.0,9.2323,9.2417,9.2323,9.2417,84825.0
2024-10-09 13:00:00,9.74,9.75,9.73,9.75,117506.0,9.2417,9.2512,9.2323,9.2512,117506.0
2024-10-09 13:30:00,9.74,9.75,9.72,9.73,243812.0,9.2417,9.2512,9.2228,9.2323,243812.0
2024-10-09 14:00:00,9.74,9.74,9.73,9.74,122571.0,9.2417,9.2417,9.2323,9.2417,122571.0
2024-10-09 14:30:00,9.74,9.75,9.73,9.73,172708.0,9.2417,9.2512,9.2323,9.2323,172708.0
2024-10-09 15:00:00,9.73,9.74,9.73,9.74,57801.0,9.2323,9.2417,9.2323,9.2417,57801.0
2024-10-09 15:30:00,9.74,9.75,9.73,9.74,779567.0,9.2417,9.2512,9.2323,9.2417,779567.0
2024-10-10 09:30:00,9.76,9.76,9.73,9.73,345295.0,9.2607,9.2607,9.2323,9.2323,345295.0
2024-10-10 10:00:00,9.74,9.75,9.72,9.72,354145.0,9.2417,9.2512,9.2228,9.2228,354145.0
2024-10-10 10:30:00,9.72,9.73,9.69,9.69,98290.0,9.2228,9.2323,9.1943,9.1943,98290.0
2024-10-10 11:00:00,9.7,9.7,9.68,9.7,176293.0,9.2038,9.2038,9.1848,9.2038,176293.0
2024-10-10 11:30:00,9.7,9.71,9.69,9.71,116105.0,9.2038,9.2133,9.1943,9.2133,116105.0
2024-10-10 12:00:00,9.7,9.71,9.7,9.71,26958.0,9.2038,9.2133,9.2038,9.2133,26958.0
2024-10-10 12:30:00,9.7,9.71,9.67,9.68,155874.0,9.2038,9.2133,9.1753,9.1848,155874.0
2024-10-10 13:00:00,9.69,9.7,9.68,9.7,85586.0,9.1943,9.2038,9.1848,9.2038,85586.0
2024-10-10 13:30:00,9.7,9.71,9.68,9.71,121741.0,9.2038,9.2133,9.1848,9.2133,121741.0
2024-10-10 14:00:00,9.71,9.71,9.7,9.71,90846.0,9.2133,9.2133,9.2038,9.2133,90846.0
2024-10-10 14:30:00,9.71,9.71,9.7,9.71,74244.0,9.2133,9.2133,9.2038,9.2133,74244.0
2024-10-10 15:00:00,9.71,9.71,9.7,9.71,80964.0,9.2133,9.2133,9.2038,9.2133,80964.0
2024-10-10 15:30:00,9.71,9.74,9.7,9.74,290447.0,9.2133,9.2417,9.2038,9.2417,290447.0
2024-10-11 09:30:00,9.66,9.68,9.65,9.66,320324.0,9.1658,9.1848,9.1563,9.1658,320324.0
2024-10-11 10:00:00,9.66,9.67,9.65,9.66,224433.0,9.1658,9.1753,9.1563,9.1658,224433.0
2024-10-11 10:30:00,9.66,9.67,9.65,9.67,250120.0,9.1658,9.1753,9.1563,9.1753,250120.0
2024-10-11 11:00:00,9.67,9.67,9.66,9.66,135322.0,9.1753,9.1753,9.1658,9.1658,135322.0
2024-10-11 11:30:00,9.67,9.67,9.63,9.63,249252.0,9.1753,9.1753,9.1374,9.1374,249252.0
2024-10-11 12:00:00,9.63,9.64,9.63,9.63,32038.0,9.1374,9.1469,9.1374,9.1374,32038.0
2024-10-11 12:30:00,9.63,9.65,9.63,9.63,331952.0,9.1374,9.1563,9.1374,9.1374,331952.0
2024-10-11 13:00:00,9.63,9.64,9.63,9.63,28688.0,9.1374,9.1469,9.1374,9.1374,28688.0
2024-10-11 13:30:00,9.63,9.65,9.63,9.64,120795.0,9.1374,9.1563,9.1374,9.1469,120795.0
2024-10-11 14:00:00,9.64,9.65,9.64,9.64,60923.0,9.1469,9.1563,9.1469,9.1469,60923.0
2024-10-11 14:30:00,9.64,9.65,9.64,9.64,81860.0,9.1469,9.1563,9.1469,9.1469,81860.0
2024-10-11 15:00:00,9.64,9.65,9.64,9.64,96924.0,9.1469,9.1563,9.1469,9.1469,96924.0
2024-10-11 15:30:00,9.64,9.65,9.64,9.64,393987.0,9.1469,9.1563,9.1469,9.1469,393987.0
2024-10-14 09:30:00,9.61,9.66,9.6,9.63,283488.0,9.1184,9.1658,9.1089,9.1374,283488.0
2024-10-14 10:00:00,9.63,9.66,9.63,9.63,169488.0,9.1374,9.1658,9.1374,9.1374,169488.0
2024-10-14 10:30:00,9.63,9.66,9.63,9.66,373665.0,9.1374,9.1658,9.1374,9.1658,373665.0
2024-10-14 11:00:00,9.66,9.66,9.65,9.66,178082.0,9.1658,9.1658,9.1563,9.1658,178082.0
2024-10-14 11:30:00,9.65,9.66,9.64,9.66,199129.0,9.1563,9.1658,9.1469,9.1658,199129.0
2024-10-14 12:00:00,9.66,9.68,9.65,9.67,220619.0,9.1658,9.1848,9.1563,9.1753,220619.0
2024-10-14 12:30:00,9.67,9.67,9.66,9.66,24706.0,9.1753,9.1753,9.1658,9.1658,24706.0
2024-10-14 13:00:00,9.67,9.67,9.66,9.67,26887.0,9.1753,9.1753,9.1658,9.1753,26887.0
2024-10-14 13:30:00,9.66,9.67,9.66,9.67,62159.0,9.1658,9.1753,9.1658,9.1753,62159.0
2024-10-14 14:00:00,9.67,9.68,9.66,9.68,135820.0,9.1753,9.1848,9.1658,9.1848,135820.0
2024-10-14 14:30:00,9.68,9.68,9.67,9.68,94668.0,9.1848,9.1848,9.1753,9.1848,94668.0
2024-10-14 15:00:00,9.68,9.68,9.67,9.67,120687.0,9.1848,9.1848,9.1753,9.1753,120687.0
2024-10-14 15:30:00,9.68,9.69,9.66,9.69,362030.0,9.1848,9.1943,9.1658,9.1943,362030.0
2024-10-15 09:30:00,9.65,9.68,9.64,9.65,356641.0,9.1563,9.1848,9.1469,9.1563,356641.0
2024-10-15 10:00:00,9.66,9.68,9.65,9.68,503198.0,9.1658,9.1848,9.1563,9.1848,503198.0
2024-10-15 10:30:00,9.68,9.73,9.67,9.68,957924.0,9.1848,9.2323,9.1753,9.1848,957924.0
2024-10-15 11:00:00,9.69,9.7,9.68,9.69,359417.0,9.1943,9.2038,9.1848,9.1943,359417.0
2024-10-15 11:30:00,9.7,9.71,9.67,9.68,559397.0,9.2038,9.2133,9.1753,9.1848,559397.0
2024-10-15 12:00:00,9.68,9.68,9.67,9.68,71341.0,9.1848,9.1848,9.1753,9.1848,71341.0
2024-10-15 12:30:00,9.68,9.68,9.67,9.68,30852.0,9.1848,9.1848,9.1753,9.1848,30852.0
2024-10-15 13:00:00,9.67,9.68,9.67,9.68,37934.0,9.1753,9.1848,9.1753,9.1848,37934.0
2024-10-15 13:30:00,9.68,9.68,9.66,9.67,87313.0,9.1848,9.1848,9.1658,9.1753,87313.0
2024-10-15 14:00:00,9.67,9.67,9.66,9.66,33673.0,9.1753,9.1753,9.1658,9.1658,33673.0
2024-10-15 14:30:00,9.67,9.67,9.65,9.67,151283.0,9.1753,9.1753,9.1563,9.1753,151283.0
2024-10-15 15:00:00,9.67,9.67,9.65,9.66,79892.0,9.1753,9.1753,9.1563,9.1658,79892.0
2024-10-15 15:30:00,9.66,9.66,9.64,9.65,439622.0,9.1658,9.1658,9.1469,9.1563,439622.0
2024-10-16 09:30:00,9.78,9.85,9.78,9.84,442569.0,9.2797,9.3461,9.2797,9.3366,442569.0
2024-10-16 10:00:00,9.84,9.84,9.8,9.8,137775.0,9.3366,9.3366,9.2987,9.2987,137775.0
2024-10-16 10:30:00,9.8,9.84,9.8,9.84,400310.0,9.2987,9.3366,9.2987,9.3366,400310.0
2024-10-16 11:00:00,9.83,9.86,9.82,9.84,386778.0,9.3271,9.3556,9.3176,9.3366,386778.0
2024-10-16 11:30:00,9.83,9.88,9.83,9.87,455513.0,9.3271,9.3746,9.3271,9.3651,455513.0
2024-10-16 12:00:00,9.87,9.87,9.86,9.87,29333.0,9.3651,9.3651,9.3556,9.3651,29333.0
2024-10-16 12:30:00,9.87,9.87,9.85,9.86,90663.0,9.3651,9.3651,9.3461,9.3556,90663.0
2024-10-16 13:00:00,9.86,9.87,9.85,9.87,118350.0,9.3556,9.3651,9.3461,9.3651,118350.0
2024-10-16 13:30:00,9.87,9.87,9.86,9.87,98757.0,9.3651,9.3651,9.3556,9.3651,98757.0
2024-10-16 14:00:00,9.87,9.87,9.86,9.87,117730.0,9.3651,9.3651,9.3556,9.3651,117730.0
2024-10-16 14:30:00,9.86,9.87,9.85,9.85,106922.0,9.3556,9.3651,9.3461,9.3461,106922.0
2024-10-16 15:00:00,9.86,9.86,9.85,9.86,142689.0,9.3556,9.3556,9.3461,9.3556,142689.0
2024-10-16 15:30:00,9.86,9.87,9.84,9.84,455452.0,9.3556,9.3651,9.3366,9.3366,455452.0
2024-10-17 09:30:00,9.7,9.71,9.67,9.69,317956.0,9.2038,9.2133,9.1753,9.1943,317956.0
2024-10-17 10:00:00,9.7,9.74,9.68,9.71,767289.0,9.2038,9.2417,9.1848,9.2133,767289.0
2024-10-17 10:30:00,9.71,9.74,9.71,9.71,707635.0,9.2133,9.2417,9.2133,9.2133,707635.0
2024-10-17 11:00:00,9.71,9.75,9.71,9.75,583374.0,9.2133,9.2512,9.2133,9.2512,583374.0
2024-10-17 11:30:00,9.74,9.75,9.73,9.74,80359.0,9.2417,9.2512,9.2323,9.2417,80359.0
2024-10-17 12:00:00,9.74,9.75,9.73,9.75,60929.0,9.2417,9.2512,9.2323,9.2512,60929.0
2024-10-17 12:30:00,9.75,9.75,9.74,9.75,71107.0,9.2512,9.2512,9.2417,9.2512,71107.0
2024-10-17 13:00:00,9.75,9.75,9.73,9.73,197147.0,9.2512,9.2512,9.2323,9.2323,197147.0
2024-10-17 13:30:00,9.74,9.74,9.73,9.73,61722.0,9.2417,9.2417,9.2323,9.2323,61722.0
2024-10-17 14:00:00,9.74,9.74,9.72,9.72,159092.0,9.2417,9.2417,9.2228,9.2228,159092.0
2024-10-17 14:30:00,9.72,9.73,9.72,9.72,51711.0,9.2228,9.2323,9.2228,9.2228,51711.0
2024-10-17 15:00:00,9.73,9.74,9.72,9.74,81848.0,9.2323,9.2417,9.2228,9.2417,81848.0
2024-10-17 15:30:00,9.74,9.74,9.73,9.74,228230.0,9.2417,9.2417,9.2323,9.2417,228230.0
2024-10-18 09:30:00,9.74,9.76,9.72,9.73,203811.0,9.2417,9.2607,9.2228,9.2323,203811.0
2024-10-18 10:00:00,9.73,9.75,9.72,9.75,249317.0,9.2323,9.2512,9.2228,9.2512,249317.0
2024-10-18 10:30:00,9.75,9.79,9.74,9.79,422685.0,9.2512,9.2892,9.2417,9.2892,422685.0
2024-10-18 11:00:00,9.79,9.79,9.75,9.75,148182.0,9.2892,9.2892,9.2512,9.2512,148182.0
2024-10-18 11:30:00,9.76,9.77,9.75,9.77,182194.0,9.2607,9.2702,9.2512,9.2702,182194.0
2024-10-18 12:00:00,9.76,9.77,9.75,9.76,190194.0,9.2607,9.2702,9.2512,9.2607,190194.0
2024-10-18 12:30:00,9.76,9.76,9.75,9.76,32692.0,9.2607,9.2607,9.2512,9.2607,32692.0
2024-10-18 13:00:00,9.76,9.76,9.75,9.76,16615.0,9.2607,9.2607,9.2512,9.2607,16615.0
2024-10-18 13:30:00,9.76,9.76,9.75,9.76,22963.0,9.2607,9.2607,9.2512,9.2607,22963.0
2024-10-18 14:00:00,9.76,9.77,9.75,9.77,69034.0,9.2607,9.2702,9.2512,9.2702,69034.0
2024-10-18 14:30:00,9.77,9.78,9.76,9.77,252258.0,9.2702,9.2797,9.2607,9.2702,252258.0
2024-10-18 15:00:00,9.76,9.77,9.75,9.76,65307.0,9.2607,9.2702,9.2512,9.2607,65307.0
2024-10-18 15:30:00,9.75,9.77,9.75,9.77,368360.0,9.2512,9.2702,9.2512,9.2702,368360.0
2024-10-21 09:30:00,9.76,9.79,9.71,9.72,199684.0,9.2607,9.2892,9.2133,9.2228,199684.0
2024-10-21 10:00:00,9.72,9.73,9.67,9.67,253241.0,9.2228,9.2323,9.1753,9.1753,253241.0
2024-10-21 10:30:00,9.67,9.69,9.66,9.67,362123.0,9.1753,9.1943,9.1658,9.1753,362123.0
2024-10-21 11:00:00,9.67,9.67,9.64,9.66,751754.0,9.1753,9.1753,9.1469,9.1658,751754.0
2024-10-21 11:30:00,9.66,9.68,9.65,9.67,633180.0,9.1658,9.1848,9.1563,9.1753,633180.0
2024-10-21 12:00:00,9.68,9.68,9.67,9.67,61390.0,9.1848,9.1848,9.1753,9.1753,61390.0
2024-10-21 12:30:00,9.68,9.68,9.67,9.68,33461.0,9.1848,9.1848,9.1753,9.1848,33461.0
2024-10-21 13:00:00,9.68,9.68,9.66,9.66,97167.0,9.1848,9.1848,9.1658,9.1658,97167.0
2024-10-21 13:30:00,9.66,9.67,9.66,9.67,148760.0,9.1658,9.1753,9.1658,9.1753,148760.0
2024-10-21 14:00:00,9.67,9.67,9.65,9.66,80093.0,9.1753,9.1753,9.1563,9.1658,80093.0
2024-10-21 14:30:00,9.65,9.66,9.64,9.64,98192.0,9.1563,9.1658,9.1469,9.1469,98192.0
2024-10-21 15:00:00,9.64,9.65,9.63,9.63,103671.0,9.1469,9.1563,9.1374,9.1374,103671.0
2024-10-21 15:30:00,9.63,9.65,9.63,9.63,511277.0,9.1374,9.1563,9.1374,9.1374,511277.0
2024-10-22 09:30:00,9.51,9.57,9.49,9.57,717260.0,9.0235,9.0804,9.0045,9.0804,717260.0
2024-10-22 10:00:00,9.57,9.58,9.54,9.57,835645.0,9.0804,9.0899,9.052,9.0804,835645.0
2024-10-22 10:30:00,9.57,9.59,9.56,9.57,369139.0,9.0804,9.0994,9.0709,9.0804,369139.0
2024-10-22 11:00:00,9.57,9.57,9.54,9.54,361138.0,9.0804,9.0804,9.052,9.052,361138.0
2024-10-22 11:30:00,9.54,9.55,9.53,9.54,209622.0,9.052,9.0615,9.0425,9.052,209622.0
2024-10-22 12:00:00,9.54,9.56,9.53,9.55,352485.0,9.052,9.0709,9.0425,9.0615,352485.0
2024-10-22 12:30:00,9.56,9.57,9.55,9.55,121068.0,9.0709,9.0804,9.0615,9.0615,121068.0
2024-10-22 13:00:00,9.55,9.57,9.55,9.57,250102.0,9.0615,9.0804,9.0615,9.0804,250102.0
2024-10-22 13:30:00,9.57,9.57,9.56,9.56,34444.0,9.0804,9.0804,9.0709,9.0709,34444.0
2024-10-22 14:00:00,9.56,9.57,9.55,9.55,75267.0,9.0709,9.0804,9.0615,9.0615,75267.0
2024-10-22 14:30:00,9.56,9.56,9.55,9.55,276543.0,9.0709,9.0709,9.0615,9.0615,276543.0
2024-10-22 15:00:00,9.55,9.56,9.55,9.56,39499.0,9.0615,9.0709,9.0615,9.0709,39499.0
2024-10-22 15:30:00,9.55,9.58,9.55,9.55,588791.0,9.0615,9.0899,9.0615,9.0615,588791.0
2024-10-23 09:30:00,9.42,9.45,9.42,9.45,541927.0,8.9381,8.9666,8.9381,8.9666,541927.0
2024-10-23 10:00:00,9.45,9.46,9.44,9.45,333015.0,8.9666,8.9761,8.9571,8.9666,333015.0
2024-10-23 10:30:00,9.45,9.46,9.44,9.45,272640.0,8.9666,8.9761,8.9571,8.9666,272640.0
2024-10-23 11:00:00,9.45,9.46,9.42,9.44,336542.0,8.9666,8.9761,8.9381,8.9571,336542.0
2024-10-23 11:30:00,9.44,9.48,9.42,9.47,713648.0,8.9571,8.995,8.9381,8.9856,713648.0
2024-10-23 12:00:00,9.47,9.48,9.46,9.46,101525.0,8.9856,8.995,8.9761,8.9761,101525.0
2024-10-23 12:30:00,9.47,9.47,9.46,9.46,72323.0,8.9856,8.9856,8.9761,8.9761,72323.0
2024-10-23 13:00:00,9.46,9.47,9.45,9.46,222192.0,8.9761,8.9856,8.9666,8.9761,222192.0
2024-10-23 13:30:00,9.46,9.47,9.45,9.46,133298.0,8.9761,8.9856,8.9666,8.9761,133298.0
2024-10-23 14:00:00,9.46,9.46,9.44,9.45,111200.0,8.9761,8.9761,8.9571,8.9666,111200.0
2024-10-23 14:30:00,9.45,9.46,9.44,9.46,154958.0,8.9666,8.9761,8.9571,8.9761,154958.0
2024-10-23 15:00:00,9.46,9.46,9.45,9.46,144265.0,8.9761,8.9761,8.9666,8.9761,144265.0
2024-10-23 15:30:00,9.46,9.47,9.45,9.47,479532.0,8.9761,8.9856,8.9666,8.9856,479532.0
2024-10-24 09:30:00,9.53,9.59,9.52,9.54,406613.0,9.0425,9.0994,9.033,9.052,406613.0
2024-10-24 10:00:00,9.54,9.55,9.5,9.52,275930.0,9.052,9.0615,9.014,9.033,275930.0
2024-10-24 10:30:00,9.52,9.52,9.5,9.51,240758.0,9.033,9.033,9.014,9.0235,240758.0
2024-10-24 11:00:00,9.51,9.52,9.5,9.52,195261.0,9.0235,9.033,9.014,9.033,195261.0
2024-10-24 11:30:00,9.51,9.52,9.49,9.5,207129.0,9.0235,9.033,9.0045,9.014,207129.0
2024-10-24 12:00:00,9.5,9.51,9.49,9.51,102208.0,9.014,9.0235,9.0045,9.0235,102208.0
2024-10-24 12:30:00,9.51,9.51,9.5,9.51,67770.0,9.0235,9.0235,9.014,9.0235,67770.0
2024-10-24 13:00:00,9.51,9.51,9.5,9.5,111579.0,9.0235,9.0235,9.014,9.014,111579.0
2024-10-24 13:30:00,9.51,9.52,9.49,9.49,193712.0,9.0235,9.033,9.0045,9.0045,193712.0
2024-10-24 14:00:00,9.5,9.5,9.49,9.5,71951.0,9.014,9.014,9.0045,9.014,71951.0
2024-10-24 14:30:00,9.5,9.5,9.47,9.47,108041.0,9.014,9.014,8.9856,8.9856,108041.0
2024-10-24 15:00:00,9.47,9.5,9.47,9.5,121136.0,8.9856,9.014,8.9856,9.014,121136.0
2024-10-24 15:30:00,9.5,9.51,9.49,9.51,387473.0,9.014,9.0235,9.0045,9.0235,387473.0
2024-10-25 09:30:00,9.56,9.58,9.53,9.54,342027.0,9.0709,9.0899,9.0425,9.052,342027.0
2024-10-25 10:00:00,9.54,9.56,9.52,9.54,425168.0,9.052,9.0709,9.033,9.052,425168.0
2024-10-25 10:30:00,9.54,9.58,9.54,9.57,506824.0,9.052,9.0899,9.052,9.0804,506824.0
2024-10-25 11:00:00,9.57,9.57,9.52,9.53,186132.0,9.0804,9.0804,9.033,9.0425,186132.0
2024-10-25 11:30:00,9.53,9.55,9.51,9.52,362527.0,9.0425,9.0615,9.0235,9.033,362527.0
2024-10-25 12:00:00,9.52,9.52,9.51,9.52,213894.0,9.033,9.033,9.0235,9.033,213894.0
2024-10-25 12:30:00,9.52,9.52,9.49,9.5,237742.0,9.033,9.033,9.0045,9.014,237742.0
2024-10-25 13:00:00,9.5,9.5,9.48,9.49,111219.0,9.014,9.014,8.995,9.0045,111219.0
2024-10-25 13:30:00,9.49,9.49,9.48,9.49,136474.0,9.0045,9.0045,8.995,9.0045,136474.0
2024-10-25 14:00:00,9.49,9.49,9.47,9.49,259550.0,9.0045,9.0045,8.9856,9.0045,259550.0
2024-10-25 14:30:00,9.49,9.49,9.48,9.49,89681.0,9.0045,9.0045,8.995,9.0045,89681.0
2024-10-25 15:00:00,9.49,9.49,9.48,9.49,110834.0,9.0045,9.0045,8.995,9.0045,110834.0
2024-10-25 15:30:00,9.49,9.49,9.46,9.48,513227.0,9.0045,9.0045,8.9761,8.995,513227.0
2024-10-28 09:30:00,9.51,9.53,9.51,9.52,396818.0,9.0235,9.0425,9.0235,9.033,396818.0
2024-10-28 10:00:00,9.51,9.52,9.5,9.52,493775.0,9.0235,9.033,9.014,9.033,493775.0
2024-10-28 10:30:00,9.52,9.55,9.51,9.55,472710.0,9.033,9.0615,9.0235,9.0615,472710.0
2024-10-28 11:00:00,9.55,9.57,9.54,9.57,394693.0,9.0615,9.0804,9.052,9.0804,394693.0
2024-10-28 11:30:00,9.57,9.57,9.55,9.55,154086.0,9.0804,9.0804,9.0615,9.0615,154086.0
2024-10-28 12:00:00,9.55,9.57,9.55,9.55,202147.0,9.0615,9.0804,9.0615,9.0615,202147.0
2024-10-28 12:30:00,9.55,9.56,9.54,9.55,160747.0,9.0615,9.0709,9.052,9.0615,160747.0
2024-10-28 13:00:00,9.54,9.55,9.54,9.55,48403.0,9.052,9.0615,9.052,9.0615,48403.0
2024-10-28 13:30:00,9.54,9.55,9.54,9.55,18076.0,9.052,9.0615,9.052,9.0615,18076.0
2024-10-28 14:00:00,9.54,9.55,9.53,9.54,239784.0,9.052,9.0615,9.0425,9.052,239784.0
2024-10-28 14:30:00,9.55,9.56,9.54,9.55,105612.0,9.0615,9.0709,9.052,9.0615,105612.0
2024-10-28 15:00:00,9.54,9.56,9.54,9.56,171214.0,9.052,9.0709,9.052,9.0709,171214.0
2024-10-28 15:30:00,9.55,9.56,9.53,9.54,426097.0,9.0615,9.0709,9.0425,9.052,426097.0
2024-10-29 09:30:00,9.35,9.36,9.3,9.36,1037335.0,8.8717,8.8812,8.8242,8.8812,1037335.0
2024-10-29 10:00:00,9.36,9.39,9.34,9.38,704619.0,8.8812,8.9096,8.8622,8.9002,704619.0
2024-10-29 10:30:00,9.38,9.38,9.33,9.34,564760.0,8.9002,8.9002,8.8527,8.8622,564760.0
2024-10-29 11:00:00,9.34,9.34,9.27,9.28,508001.0,8.8622,8.8622,8.7958,8.8053,508001.0
2024-10-29 11:30:00,9.29,9.31,9.28,9.31,620724.0,8.8148,8.8337,8.8053,8.8337,620724.0
2024-10-29 12:00:00,9.31,9.34,9.31,9.33,669503.0,8.8337,8.8622,8.8337,8.8527,669503.0
2024-10-29 12:30:00,9.33,9.33,9.3,9.3,275275.0,8.8527,8.8527,8.8242,8.8242,275275.0
2024-10-29 13:00:00,9.31,9.31,9.28,9.29,322692.0,8.8337,8.8337,8.8053,8.8148,322692.0
2024-10-29 13:30:00,9.28,9.29,9.25,9.26,129449.0,8.8053,8.8148,8.7768,8.7863,129449.0
2024-10-29 14:00:00,9.26,9.27,9.25,9.27,266817.0,8.7863,8.7958,8.7768,8.7958,266817.0
2024-10-29 14:30:00,9.27,9.27,9.26,9.27,134095.0,8.7958,8.7958,8.7863,8.7958,134095.0
2024-10-29 15:00:00,9.27,9.27,9.26,9.27,89958.0,8.7958,8.7958,8.7863,8.7958,89958.0
2024-10-29 15:30:00,9.26,9.28,9.25,9.28,820753.0,8.7863,8.8053,8.7768,8.8053,820753.0
2024-10-30 09:30:00,9.29,9.45,9.25,9.44,1252464.0,8.8148,8.9666,8.7768,8.9571,1252464.0
2024-10-30 10:00:00,9.45,9.46,9.4,9.41,1077168.0,8.9666,8.9761,8.9191,8.9286,1077168.0
2024-10-30 10:30:00,9.4,9.41,9.36,9.37,1440985.0,8.9191,8.9286,8.8812,8.8907,1440985.0
2024-10-30 11:00:00,9.37,9.39,9.35,9.36,877402.0,8.8907,8.9096,8.8717,8.8812,877402.0
2024-10-30 11:30:00,9.36,9.41,9.36,9.39,827298.0,8.8812,8.9286,8.8812,8.9096,827298.0
2024-10-30 12:00:00,9.39,9.4,9.35,9.38,486232.0,8.9096,8.9191,8.8717,8.9002,486232.0
2024-10-30 12:30:00,9.38,9.42,9.37,9.42,459120.0,8.9002,8.9381,8.8907,8.9381,459120.0
2024-10-30 13:00:00,9.42,9.43,9.39,9.41,359278.0,8.9381,8.9476,8.9096,8.9286,359278.0
2024-10-30 13:30:00,9.41,9.41,9.38,9.38,96428.0,8.9286,8.9286,8.9002,8.9002,96428.0
2024-10-30 14:00:00,9.39,9.4,9.37,9.38,207333.0,8.9096,8.9191,8.8907,8.9002,207333.0
2024-10-30 14:30:00,9.38,9.39,9.38,9.39,55818.0,8.9002,8.9096,8.9002,8.9096,55818.0
2024-10-30 15:00:00,9.38,9.39,9.36,9.37,238009.0,8.9002,8.9096,8.8812,8.8907,238009.0
2024-10-30 15:30:00,9.37,9.39,9.36,9.39,707487.0,8.8907,8.9096,8.8812,8.9096,707487.0
2024-10-31 09:30:00,9.3,9.34,9.28,9.29,520644.0,8.8242,8.8622,8.8053,8.8148,520644.0
2024-10-31 10:00:00,9.29,9.29,9.24,9.26,658420.0,8.8148,8.8148,8.7673,8.7863,658420.0
2024-10-31 10:30:00,9.25,9.26,9.21,9.22,569820.0,8.7768,8.7863,8.7389,8.7483,569820.0
2024-10-31 11:00:00,9.22,9.25,9.2,9.23,477658.0,8.7483,8.7768,8.7294,8.7578,477658.0
2024-10-31 11:30:00,9.22,9.24,9.22,9.24,314311.0,8.7483,8.7673,8.7483,8.7673,314311.0
2024-10-31 12:00:00,9.23,9.27,9.22,9.25,490605.0,8.7578,8.7958,8.7483,8.7768,490605.0
2024-10-31 12:30:00,9.25,9.28,9.24,9.27,267798.0,8.7768,8.8053,8.7673,8.7958,267798.0
2024-10-31 13:00:00,9.27,9.28,9.27,9.28,86260.0,8.7958,8.8053,8.7958,8.8053,86260.0
2024-10-31 13:30:00,9.28,9.28,9.26,9.27,144371.0,8.8053,8.8053,8.7863,8.7958,144371.0
2024-10-31 14:00:00,9.27,9.28,9.26,9.27,146740.0,8.7958,8.8053,8.7863,8.7958,146740.0
2024-10-31 14:30:00,9.27,9.27,9.26,9.27,29864.0,8.7958,8.7958,8.7863,8.7958,29864.0
2024-10-31 15:00:00,9.27,9.27,9.26,9.27,67017.0,8.7958,8.7958,8.7863,8.7958,67017.0
2024-10-31 15:30:00,9.27,9.29,9.25,9.28,639566.0,8.7958,8.8148,8.7768,8.8053,639566.0
2024-11-01 09:30:00,9.41,9.43,9.38,9.39,434262.0,8.9286,8.9476,8.9002,8.9096,434262.0
2024-11-01 10:00:00,9.4,9.42,9.39,9.39,275362.0,8.9191,8.9381,8.9096,8.9096,275362.0
2024-11-01 10:30:00,9.39,9.41,9.37,9.39,507889.0,8.9096,8.9286,8.8907,8.9096,507889.0
2024-11-01 11:00:00,9.39,9.4,9.37,9.38,303027.0,8.9096,8.9191,8.8907,8.9002,303027.0
2024-11-01 11:30:00,9.38,9.4,9.37,9.39,387880.0,8.9002,8.9191,8.8907,8.9096,387880.0
2024-11-01 12:00:00,9.39,9.4,9.35,9.36,284338.0,8.9096,8.9191,8.8717,8.8812,284338.0
2024-11-01 12:30:00,9.36,9.36,9.34,9.36,239111.0,8.8812,8.8812,8.8622,8.8812,239111.0
2024-11-01 13:00:00,9.36,9.37,9.35,9.37,95406.0,8.8812,8.8907,8.8717,8.8907,95406.0
2024-11-01 13:30:00,9.37,9.37,9.35,9.36,174698.0,8.8907,8.8907,8.8717,8.8812,174698.0
2024-11-01 14:00:00,9.36,9.36,9.34,9.36,162206.0,8.8812,8.8812,8.8622,8.8812,162206.0
2024-11-01 14:30:00,9.36,9.36,9.34,9.35,87564.0,8.8812,8.8812,8.8622,8.8717,87564.0
2024-11-01 15:00:00,9.35,9.36,9.34,9.35,114876.0,8.8717,8.8812,8.8622,8.8717,114876.0
2024-11-01 15:30:00,9.35,9.35,9.33,9.34,397287.0,8.8717,8.8717,8.8527,8.8622,397287.0
2024-11-04 09:30:00,9.41,9.41,9.36,9.38,285080.0,8.9286,8.9286,8.8812,8.9002,285080.0
2024-11-04 10:00:00,9.38,9.41,9.37,9.38,495817.0,8.9002,8.9286,8.8907,8.9002,495817.0
2024-11-04 10:30:00,9.39,9.39,9.36,9.37,362383.0,8.9096,8.9096,8.8812,8.8907,362383.0
2024-11-04 11:00:00,9.37,9.37,9.33,9.34,314529.0,8.8907,8.8907,8.8527,8.8622,314529.0
2024-11-04 11:30:00,9.33,9.34,9.31,9.32,324400.0,8.8527,8.8622,8.8337,8.8432,324400.0
2024-11-04 12:00:00,9.31,9.35,9.31,9.35,232640.0,8.8337,8.8717,8.8337,8.8717,232640.0
2024-11-04 12:30:00,9.34,9.35,9.33,9.35,161926.0,8.8622,8.8717,8.8527,8.8717,161926.0
2024-11-04 13:00:00,9.35,9.35,9.33,9.34,114287.0,8.8717,8.8717,8.8527,8.8622,114287.0
2024-11-04 13:30:00,9.34,9.34,9.33,9.34,129839.0,8.8622,8.8622,8.8527,8.8622,129839.0
2024-11-04 14:00:00,9.34,9.34,9.33,9.34,84849.0,8.8622,8.8622,8.8527,8.8622,84849.0
2024-11-04 14:30:00,9.34,9.34,9.32,9.33,127741.0,8.8622,8.8622,8.8432,8.8527,127741.0
2024-11-04 15:00:00,9.33,9.33,9.32,9.33,90227.0,8.8527,8.8527,8.8432,8.8527,90227.0
2024-11-04 15:30:00,9.33,9.33,9.31,9.31,474554.0,8.8527,8.8527,8.8337,8.8337,474554.0
2024-11-05 09:30:00,9.48,9.49,9.45,9.46,308187.0,8.995,9.0045,8.9666,8.9761,308187.0
2024-11-05 10:00:00,9.46,9.46,9.42,9.45,779875.0,8.9761,8.9761,8.9381,8.9666,779875.0
2024-11-05 10:30:00,9.44,9.47,9.42,9.44,690277.0,8.9571,8.9856,8.9381,8.9571,690277.0
2024-11-05 11:00:00,9.44,9.46,9.41,9.41,546333.0,8.9571,8.9761,8.9286,8.9286,546333.0
2024-11-05 11:30:00,9.41,9.42,9.4,9.42,421132.0,8.9286,8.9381,8.9191,8.9381,421132.0
2024-11-05 12:00:00,9.42,9.42,9.38,9.4,386039.0,8.9381,8.9381,8.9002,8.9191,386039.0
2024-11-05 12:30:00,9.39,9.4,9.39,9.4,118499.0,8.9096,8.9191,8.9096,8.9191,118499.0
2024-11-05 13:00:00,9.4,9.4,9.39,9.4,93992.0,8.9191,8.9191,8.9096,8.9191,93992.0
2024-11-05 13:30:00,9.4,9.4,9.39,9.39,41019.0,8.9191,8.9191,8.9096,8.9096,41019.0
2024-11-05 14:00:00,9.39,9.4,9.39,9.39,31473.0,8.9096,8.9191,8.9096,8.9096,31473.0
2024-11-05 14:30:00,9.39,9.4,9.39,9.4,72433.0,8.9096,8.9191,8.9096,8.9191,72433.0
2024-11-05 15:00:00,9.39,9.4,9.39,9.4,150676.0,8.9096,8.9191,8.9096,8.9191,150676.0
2024-11-05 15:30:00,9.39,9.42,9.39,9.42,498208.0,8.9096,8.9381,8.9096,8.9381,498208.0
2024-11-06 09:30:00,9.27,9.27,9.18,9.21,781192.0,8.7958,8.7958,8.7104,8.7389,781192.0
2024-11-06 10:00:00,9.21,9.3,9.2,9.29,707448.0,8.7389,8.8242,8.7294,8.8148,707448.0
2024-11-06 10:30:00,9.29,9.3,9.28,9.29,619405.0,8.8148,8.8242,8.8053,8.8148,619405.0
2024-11-06 11:00:00,9.29,9.31,9.28,9.3,561107.0,8.8148,8.8337,8.8053,8.8242,561107.0
2024-11-06 11:30:00,9.29,9.31,9.29,9.3,201314.0,8.8148,8.8337,8.8148,8.8242,201314.0
2024-11-06 12:00:00,9.3,9.33,9.3,9.32,88158.0,8.8242,8.8527,8.8242,8.8432,88158.0
2024-11-06 12:30:00,9.32,9.33,9.31,9.32,146533.0,8.8432,8.8527,8.8337,8.8432,146533.0
2024-11-06 13:00:00,9.32,9.34,9.31,9.34,81186.0,8.8432,8.8622,8.8337,8.8622,81186.0
2024-11-06 13:30:00,9.34,9.34,9.33,9.34,85984.0,8.8622,8.8622,8.8527,8.8622,85984.0
2024-11-06 14:00:00,9.33,9.34,9.33,9.33,65228.0,8.8527,8.8622,8.8527,8.8527,65228.0
2024-11-06 14:30:00,9.33,9.34,9.33,9.34,34294.0,8.8527,8.8622,8.8527,8.8622,34294.0
2024-11-06 15:00:00,9.33,9.34,9.33,9.34,64607.0,8.8527,8.8622,8.8527,8.8622,64607.0
2024-11-06 15:30:00,9.33,9.34,9.31,9.31,569777.0,8.8527,8.8622,8.8337,8.8337,569777.0
2024-11-07 09:30:00,9.34,9.34,9.29,9.33,484215.0,8.8622,8.8622,8.8148,8.8527,484215.0
2024-11-07 10:00:00,9.33,9.35,9.32,9.35,280745.0,8.8527,8.8717,8.8432,8.8717,280745.0
2024-11-07 10:30:00,9.35,9.37,9.34,9.35,284712.0,8.8717,8.8907,8.8622,8.8717,284712.0
2024-11-07 11:00:00,9.35,9.35,9.31,9.32,305930.0,8.8717,8.8717,8.8337,8.8432,305930.0
2024-11-07 11:30:00,9.32,9.32,9.3,9.3,184037.0,8.8432,8.8432,8.8242,8.8242,184037.0
2024-11-07 12:00:00,9.3,9.31,9.29,9.3,79178.0,8.8242,8.8337,8.8148,8.8242,79178.0
2024-11-07 12:30:00,9.3,9.31,9.3,9.3,56655.0,8.8242,8.8337,8.8242,8.8242,56655.0
2024-11-07 13:00:00,9.31,9.31,9.3,9.3,51993.0,8.8337,8.8337,8.8242,8.8242,51993.0
2024-11-07 13:30:00,9.3,9.31,9.29,9.29,122387.0,8.8242,8.8337,8.8148,8.8148,122387.0
2024-11-07 14:00:00,9.29,9.31,9.26,9.28,228120.0,8.8148,8.8337,8.7863,8.8053,228120.0
2024-11-07 14:30:00,9.28,9.3,9.26,9.29,276678.0,8.8053,8.8242,8.7863,8.8148,276678.0
2024-11-07 15:00:00,9.29,9.31,9.29,9.3,85452.0,8.8148,8.8337,8.8148,8.8242,85452.0
2024-11-07 15:30:00,9.3,9.32,9.3,9.31,280255.0,8.8242,8.8432,8.8242,8.8337,280255.0
2024-11-08 09:30:00,9.27,9.28,9.26,9.28,363455.0,8.7958,8.8053,8.7863,8.8053,363455.0
2024-11-08 10:00:00,9.28,9.31,9.25,9.29,610928.0,8.8053,8.8337,8.7768,8.8148,610928.0
2024-11-08 10:30:00,9.3,9.34,9.29,9.33,528228.0,8.8242,8.8622,8.8148,8.8527,528228.0
2024-11-08 11:00:00,9.33,9.34,9.3,9.3,435613.0,8.8527,8.8622,8.8242,8.8242,435613.0
2024-11-08 11:30:00,9.3,9.31,9.27,9.27,521465.0,8.8242,8.8337,8.7958,8.7958,521465.0
2024-11-08 12:00:00,9.27,9.27,9.25,9.26,140988.0,8.7958,8.7958,8.7768,8.7863,140988.0
2024-11-08 12:30:00,9.26,9.28,9.25,9.27,176193.0,8.7863,8.8053,8.7768,8.7958,176193.0
2024-11-08 13:00:00,9.28,9.28,9.27,9.28,74553.0,8.8053,8.8053,8.7958,8.8053,74553.0
2024-11-08 13:30:00,9.28,9.28,9.27,9.28,94839.0,8.8053,8.8053,8.7958,8.8053,94839.0
2024-11-08 14:00:00,9.28,9.3,9.27,9.3,304792.0,8.8053,8.8242,8.7958,8.8242,304792.0
2024-11-08 14:30:00,9.3,9.32,9.29,9.32,138952.0,8.8242,8.8432,8.8148,8.8432,138952.0
2024-11-08 15:00:00,9.32,9.32,9.3,9.3,146893.0,8.8432,8.8432,8.8242,8.8242,146893.0
2024-11-08 15:30:00,9.3,9.31,9.3,9.3,353625.0,8.8242,8.8337,8.8242,8.8242,353625.0
2024-11-11 09:30:00,9.29,9.33,9.28,9.3,520872.0,8.8148,8.8527,8.8053,8.8242,520872.0
2024-11-11 10:00:00,9.29,9.3,9.26,9.27,478513.0,8.8148,8.8242,8.7863,8.7958,478513.0
2024-11-11 10:30:00,9.27,9.3,9.26,9.29,739334.0,8.7958,8.8242,8.7863,8.8148,739334.0
2024-11-11 11:00:00,9.3,9.33,9.29,9.32,530671.0,8.8242,8.8527,8.8148,8.8432,530671.0
2024-11-11 11:30:00,9.33,9.4,9.32,9.38,928335.0,8.8527,8.9191,8.8432,8.9002,928335.0
2024-11-11 12:00:00,9.38,9.4,9.37,9.37,642348.0,8.9002,8.9191,8.8907,8.8907,642348.0
2024-11-11 12:30:00,9.37,9.38,9.34,9.35,111401.0,8.8907,8.9002,8.8622,8.8717,111401.0
2024-11-11 13:00:00,9.35,9.37,9.34,9.36,118109.0,8.8717,8.8907,8.8622,8.8812,118109.0
2024-11-11 13:30:00,9.35,9.37,9.33,9.33,434817.0,8.8717,8.8907,8.8527,8.8527,434817.0
2024-11-11 14:00:00,9.34,9.34,9.32,9.33,132206.0,8.8622,8.8622,8.8432,8.8527,132206.0
2024-11-11 14:30:00,9.33,9.34,9.32,9.34,93983.0,8.8527,8.8622,8.8432,8.8622,93983.0
2024-11-11 15:00:00,9.34,9.34,9.33,9.34,114642.0,8.8622,8.8622,8.8527,8.8622,114642.0
2024-11-11 15:30:00,9.34,9.34,9.31,9.31,409640.0,8.8622,8.8622,8.8337,8.8337,409640.0
2024-11-12 09:30:00,8.76,8.77,8.65,8.66,3130155.0,8.3119,8.3214,8.2075,8.217,3130155.0
2024-11-12 10:00:00,8.66,8.68,8.61,8.63,2371952.0,8.217,8.236,8.1695,8.1885,2371952.0
2024-11-12 10:30:00,8.63,8.67,8.61,8.63,1860589.0,8.1885,8.2265,8.1695,8.1885,1860589.0
2024-11-12 11:00:00,8.63,8.64,8.54,8.54,1640047.0,8.1885,8.198,8.1031,8.1031,1640047.0
2024-11-12 11:30:00,8.54,8.55,8.43,8.48,1573532.0,8.1031,8.1126,7.9988,8.0462,1573532.0
2024-11-12 12:00:00,8.47,8.48,8.44,8.45,548763.0,8.0367,8.0462,8.0082,8.0177,548763.0
2024-11-12 12:30:00,8.45,8.47,8.43,8.44,611707.0,8.0177,8.0367,7.9988,8.0082,611707.0
2024-11-12 13:00:00,8.43,8.47,8.43,8.46,721119.0,7.9988,8.0367,7.9988,8.0272,721119.0
2024-11-12 13:30:00,8.46,8.47,8.45,8.46,600896.0,8.0272,8.0367,8.0177,8.0272,600896.0
2024-11-12 14:00:00,8.46,8.46,8.44,8.44,514476.0,8.0272,8.0272,8.0082,8.0082,514476.0
2024-11-12 14:30:00,8.44,8.47,8.44,8.46,534828.0,8.0082,8.0367,8.0082,8.0272,534828.0
2024-11-12 15:00:00,8.46,8.49,8.45,8.46,817527.0,8.0272,8.0557,8.0177,8.0272,817527.0
2024-11-12 15:30:00,8.46,8.49,8.45,8.47,1571318.0,8.0272,8.0557,8.0177,8.0367,1571318.0
2024-11-13 09:30:00,8.66,8.68,8.59,8.63,1656413.0,8.217,8.236,8.1506,8.1885,1656413.0
2024-11-13 10:00:00,8.63,8.71,8.61,8.69,931235.0,8.1885,8.2644,8.1695,8.2455,931235.0
2024-11-13 10:30:00,8.7,8.74,8.68,8.74,996654.0,8.2549,8.2929,8.236,8.2929,996654.0
2024-11-13 11:00:00,8.74,8.74,8.71,8.72,801382.0,8.2929,8.2929,8.2644,8.2739,801382.0
2024-11-13 11:30:00,8.72,8.75,8.72,8.72,323255.0,8.2739,8.3024,8.2739,8.2739,323255.0
2024-11-13 12:00:00,8.72,8.75,8.72,8.72,587609.0,8.2739,8.3024,8.2739,8.2739,587609.0
2024-11-13 12:30:00,8.72,8.78,8.72,8.77,444216.0,8.2739,8.3308,8.2739,8.3214,444216.0
2024-11-13 13:00:00,8.78,8.79,8.74,8.74,502959.0,8.3308,8.3403,8.2929,8.2929,502959.0
2024-11-13 13:30:00,8.75,8.77,8.73,8.77,316009.0,8.3024,8.3214,8.2834,8.3214,316009.0
2024-11-13 14:00:00,8.77,8.8,8.76,8.79,409238.0,8.3214,8.3498,8.3119,8.3403,409238.0
2024-11-13 14:30:00,8.79,8.79,8.76,8.78,214736.0,8.3403,8.3403,8.3119,8.3308,214736.0
2024-11-13 15:00:00,8.79,8.79,8.76,8.79,496010.0,8.3403,8.3403,8.3119,8.3403,496010.0
2024-11-13 15:30:00,8.78,8.79,8.75,8.76,735315.0,8.3308,8.3403,8.3024,8.3119,735315.0
2024-11-14 09:30:00,8.74,8.75,8.71,8.72,604823.0,8.2929,8.3024,8.2644,8.2739,604823.0
2024-11-14 10:00:00,8.72,8.79,8.72,8.78,746908.0,8.2739,8.3403,8.2739,8.3308,746908.0
2024-11-14 10:30:00,8.78,8.8,8.75,8.79,781515.0,8.3308,8.3498,8.3024,8.3403,781515.0
2024-11-14 11:00:00,8.79,8.8,8.76,8.79,999059.0,8.3403,8.3498,8.3119,8.3403,999059.0
2024-11-14 11:30:00,8.78,8.79,8.72,8.73,517698.0,8.3308,8.3403,8.2739,8.2834,517698.0
2024-11-14 12:00:00,8.72,8.73,8.72,8.72,145479.0,8.2739,8.2834,8.2739,8.2739,145479.0
2024-11-14 12:30:00,8.72,8.73,8.72,8.72,316299.0,8.2739,8.2834,8.2739,8.2739,316299.0
2024-11-14 13:00:00,8.72,8.73,8.71,8.72,160316.0,8.2739,8.2834,8.2644,8.2739,160316.0
2024-11-14 13:30:00,8.72,8.73,8.71,8.71,197658.0,8.2739,8.2834,8.2644,8.2644,197658.0
2024-11-14 14:00:00,8.72,8.74,8.71,8.72,152852.0,8.2739,8.2929,8.2644,8.2739,152852.0
2024-11-14 14:30:00,8.72,8.73,8.72,8.72,128864.0,8.2739,8.2834,8.2739,8.2739,128864.0
2024-11-14 15:00:00,8.72,8.73,8.7,8.7,257215.0,8.2739,8.2834,8.2549,8.2549,257215.0
2024-11-14 15:30:00,8.71,8.71,8.68,8.69,600676.0,8.2644,8.2644,8.236,8.2455,600676.0
2024-11-15 09:30:00,8.78,8.8,8.76,8.77,490274.0,8.3308,8.3498,8.3119,8.3214,490274.0
2024-11-15 10:00:00,8.77,8.81,8.76,8.79,521404.0,8.3214,8.3593,8.3119,8.3403,521404.0
2024-11-15 10:30:00,8.79,8.79,8.74,8.74,667521.0,8.3403,8.3403,8.2929,8.2929,667521.0
2024-11-15 11:00:00,8.75,8.8,8.73,8.77,960131.0,8.3024,8.3498,8.2834,8.3214,960131.0
2024-11-15 11:30:00,8.77,8.78,8.73,8.75,450552.0,8.3214,8.3308,8.2834,8.3024,450552.0
2024-11-15 12:00:00,8.75,8.75,8.74,8.75,50635.0,8.3024,8.3024,8.2929,8.3024,50635.0
2024-11-15 12:30:00,8.74,8.76,8.73,8.75,137537.0,8.2929,8.3119,8.2834,8.3024,137537.0
2024-11-15 13:00:00,8.75,8.77,8.74,8.75,146950.0,8.3024,8.3214,8.2929,8.3024,146950.0
2024-11-15 13:30:00,8.75,8.76,8.75,8.75,68682.0,8.3024,8.3119,8.3024,8.3024,68682.0
2024-11-15 14:00:00,8.76,8.77,8.75,8.75,107863.0,8.3119,8.3214,8.3024,8.3024,107863.0
2024-11-15 14:30:00,8.75,8.76,8.74,8.75,98416.0,8.3024,8.3119,8.2929,8.3024,98416.0
2024-11-15 15:00:00,8.74,8.77,8.74,8.75,295709.0,8.2929,8.3214,8.2929,8.3024,295709.0
2024-11-15 15:30:00,8.76,8.77,8.75,8.77,617816.0,8.3119,8.3214,8.3024,8.3214,617816.0
2024-11-18 09:30:00,8.89,8.91,8.87,8.88,482772.0,8.4352,8.4542,8.4162,8.4257,482772.0
2024-11-18 10:00:00,8.89,8.9,8.86,8.88,568263.0,8.4352,8.4447,8.4068,8.4257,568263.0
2024-11-18 10:30:00,8.88,8.9,8.86,8.89,659185.0,8.4257,8.4447,8.4068,8.4352,659185.0
2024-11-18 11:00:00,8.89,8.92,8.88,8.91,880350.0,8.4352,8.4637,8.4257,8.4542,880350.0
2024-11-18 11:30:00,8.91,8.91,8.87,8.91,711329.0,8.4542,8.4542,8.4162,8.4542,711329.0
2024-11-18 12:00:00,8.91,8.93,8.9,8.92,202431.0,8.4542,8.4732,8.4447,8.4637,202431.0
2024-11-18 12:30:00,8.93,8.94,8.92,8.93,167194.0,8.4732,8.4827,8.4637,8.4732,167194.0
2024-11-18 13:00:00,8.93,8.93,8.92,8.93,98850.0,8.4732,8.4732,8.4637,8.4732,98850.0
2024-11-18 13:30:00,8.93,8.94,8.91,8.94,225479.0,8.4732,8.4827,8.4542,8.4827,225479.0
2024-11-18 14:00:00,8.94,8.94,8.91,8.92,84930.0,8.4827,8.4827,8.4542,8.4637,84930.0
2024-11-18 14:30:00,8.92,8.93,8.91,8.93,121258.0,8.4637,8.4732,8.4542,8.4732,121258.0
2024-11-18 15:00:00,8.92,8.93,8.92,8.93,109994.0,8.4637,8.4732,8.4637,8.4732,109994.0
2024-11-18 15:30:00,8.93,8.93,8.91,8.93,713124.0,8.4732,8.4732,8.4542,8.4732,713124.0
2024-11-19 09:30:00,8.86,8.87,8.81,8.84,611383.0,8.4068,8.4162,8.3593,8.3878,611383.0
2024-11-19 10:00:00,8.84,8.88,8.83,8.88,1008457.0,8.3878,8.4257,8.3783,8.4257,1008457.0
2024-11-19 10:30:00,8.88,8.92,8.87,8.92,791533.0,8.4257,8.4637,8.4162,8.4637,791533.0
2024-11-19 11:00:00,8.92,8.94,8.9,8.93,788099.0,8.4637,8.4827,8.4447,8.4732,788099.0
2024-11-19 11:30:00,8.93,8.93,8.89,8.89,327888.0,8.4732,8.4732,8.4352,8.4352,327888.0
2024-11-19 12:00:00,8.89,8.9,8.86,8.87,242182.0,8.4352,8.4447,8.4068,8.4162,242182.0
2024-11-19 12:30:00,8.88,8.88,8.86,8.88,134176.0,8.4257,8.4257,8.4068,8.4257,134176.0
2024-11-19 13:00:00,8.88,8.89,8.87,8.88,121418.0,8.4257,8.4352,8.4162,8.4257,121418.0
2024-11-19 13:30:00,8.88,8.89,8.87,8.89,51297.0,8.4257,8.4352,8.4162,8.4352,51297.0
2024-11-19 14:00:00,8.88,8.9,8.88,8.89,279234.0,8.4257,8.4447,8.4257,8.4352,279234.0
2024-11-19 14:30:00,8.89,8.9,8.87,8.88,353814.0,8.4352,8.4447,8.4162,8.4257,353814.0
2024-11-19 15:00:00,8.88,8.9,8.88,8.9,291190.0,8.4257,8.4447,8.4257,8.4447,291190.0
2024-11-19 15:30:00,8.89,8.92,8.89,8.92,852956.0,8.4352,8.4637,8.4352,8.4637,852956.0
2024-11-20 09:30:00,8.97,8.99,8.94,8.95,603590.0,8.5111,8.5301,8.4827,8.4922,603590.0
2024-11-20 10:00:00,8.95,8.96,8.92,8.94,823225.0,8.4922,8.5016,8.4637,8.4827,823225.0
2024-11-20 10:30:00,8.94,8.96,8.93,8.96,430609.0,8.4827,8.5016,8.4732,8.5016,430609.0
2024-11-20 11:00:00,8.96,8.96,8.94,8.95,474876.0,8.5016,8.5016,8.4827,8.4922,474876.0
2024-11-20 11:30:00,8.95,8.95,8.93,8.94,220604.0,8.4922,8.4922,8.4732,8.4827,220604.0
2024-11-20 12:00:00,8.93,8.94,8.93,8.94,66576.0,8.4732,8.4827,8.4732,8.4827,66576.0
2024-11-20 12:30:00,8.93,8.95,8.93,8.94,127540.0,8.4732,8.4922,8.4732,8.4827,127540.0
2024-11-20 13:00:00,8.94,8.95,8.94,8.94,110761.0,8.4827,8.4922,8.4827,8.4827,110761.0
2024-11-20 13:30:00,8.94,8.95,8.92,8.93,194596.0,8.4827,8.4922,8.4637,8.4732,194596.0
2024-11-20 14:00:00,8.93,8.93,8.92,8.93,130873.0,8.4732,8.4732,8.4637,8.4732,130873.0
2024-11-20 14:30:00,8.93,8.93,8.92,8.93,157163.0,8.4732,8.4732,8.4637,8.4732,157163.0
2024-11-20 15:00:00,8.93,8.94,8.92,8.93,428084.0,8.4732,8.4827,8.4637,8.4732,428084.0
2024-11-20 15:30:00,8.93,8.95,8.92,8.95,625984.0,8.4732,8.4922,8.4637,8.4922,625984.0
2024-11-21 09:30:00,8.94,8.95,8.9,8.9,453458.0,8.4827,8.4922,8.4447,8.4447,453458.0
2024-11-21 10:00:00,8.9,8.92,8.88,8.88,572756.0,8.4447,8.4637,8.4257,8.4257,572756.0
2024-11-21 10:30:00,8.88,8.92,8.88,8.91,632062.0,8.4257,8.4637,8.4257,8.4542,632062.0
2024-11-21 11:00:00,8.91,8.91,8.87,8.88,535867.0,8.4542,8.4542,8.4162,8.4257,535867.0
2024-11-21 11:30:00,8.88,8.89,8.82,8.82,635747.0,8.4257,8.4352,8.3688,8.3688,635747.0
2024-11-21 12:00:00,8.82,8.83,8.81,8.83,137549.0,8.3688,8.3783,8.3593,8.3783,137549.0
2024-11-21 12:30:00,8.83,8.85,8.82,8.83,277951.0,8.3783,8.3973,8.3688,8.3783,277951.0
2024-11-21 13:00:00,8.83,8.86,8.83,8.85,260320.0,8.3783,8.4068,8.3783,8.3973,260320.0
2024-11-21 13:30:00,8.85,8.85,8.83,8.84,149612.0,8.3973,8.3973,8.3783,8.3878,149612.0
2024-11-21 14:00:00,8.84,8.85,8.83,8.85,237566.0,8.3878,8.3973,8.3783,8.3973,237566.0
2024-11-21 14:30:00,8.85,8.85,8.84,8.85,75846.0,8.3973,8.3973,8.3878,8.3973,75846.0
2024-11-21 15:00:00,8.85,8.85,8.84,8.84,168208.0,8.3973,8.3973,8.3878,8.3878,168208.0
2024-11-21 15:30:00,8.84,8.85,8.84,8.84,764961.0,8.3878,8.3973,8.3878,8.3878,764961.0
2024-11-22 09:30:00,8.73,8.74,8.69,8.71,840250.0,8.5133,8.5231,8.4743,8.4938,840250.0
2024-11-22 10:00:00,8.71,8.74,8.7,8.71,747713.0,8.4938,8.5231,8.4841,8.4938,747713.0
2024-11-22 10:30:00,8.71,8.72,8.69,8.71,492653.0,8.4938,8.5036,8.4743,8.4938,492653.0
2024-11-22 11:00:00,8.71,8.75,8.7,8.73,651249.0,8.4938,8.5328,8.4841,8.5133,651249.0
2024-11-22 11:30:00,8.72,8.74,8.71,8.74,572090.0,8.5036,8.5231,8.4938,8.5231,572090.0
2024-11-22 12:00:00,8.74,8.74,8.72,8.72,180050.0,8.5231,8.5231,8.5036,8.5036,180050.0
2024-11-22 12:30:00,8.72,8.75,8.71,8.74,511642.0,8.5036,8.5328,8.4938,8.5231,511642.0
2024-11-22 13:00:00,8.75,8.75,8.73,8.73,202790.0,8.5328,8.5328,8.5133,8.5133,202790.0
2024-11-22 13:30:00,8.74,8.74,8.73,8.74,172302.0,8.5231,8.5231,8.5133,8.5231,172302.0
2024-11-22 14:00:00,8.74,8.74,8.73,8.74,99017.0,8.5231,8.5231,8.5133,8.5231,99017.0
2024-11-22 14:30:00,8.73,8.74,8.73,8.74,82578.0,8.5133,8.5231,8.5133,8.5231,82578.0
2024-11-22 15:00:00,8.74,8.74,8.72,8.72,218713.0,8.5231,8.5231,8.5036,8.5036,218713.0
2024-11-22 15:30:00,8.72,8.74,8.72,8.74,817255.0,8.5036,8.5231,8.5036,8.5231,817255.0
2024-11-25 09:30:00,8.87,8.9,8.85,8.89,980221.0,8.6498,8.6791,8.6303,8.6694,980221.0
2024-11-25 10:00:00,8.89,8.92,8.88,8.92,887684.0,8.6694,8.6986,8.6596,8.6986,887684.0
2024-11-25 10:30:00,8.92,8.92,8.9,8.9,559038.0,8.6986,8.6986,8.6791,8.6791,559038.0
2024-11-25 11:00:00,8.9,8.93,8.89,8.92,980005.0,8.6791,8.7084,8.6694,8.6986,980005.0
2024-11-25 11:30:00,8.92,8.92,8.85,8.87,1490296.0,8.6986,8.6986,8.6303,8.6498,1490296.0
2024-11-25 12:00:00,8.87,8.89,8.86,8.87,673544.0,8.6498,8.6694,8.6401,8.6498,673544.0
2024-11-25 12:30:00,8.87,8.89,8.86,8.89,431802.0,8.6498,8.6694,8.6401,8.6694,431802.0
2024-11-25 13:00:00,8.88,8.91,8.88,8.9,199912.0,8.6596,8.6889,8.6596,8.6791,199912.0
2024-11-25 13:30:00,8.91,8.94,8.9,8.94,379799.0,8.6889,8.7181,8.6791,8.7181,379799.0
2024-11-25 14:00:00,8.94,8.94,8.93,8.93,190481.0,8.7181,8.7181,8.7084,8.7084,190481.0
2024-11-25 14:30:00,8.93,8.94,8.92,8.93,165596.0,8.7084,8.7181,8.6986,8.7084,165596.0
2024-11-25 15:00:00,8.92,8.93,8.9,8.93,560164.0,8.6986,8.7084,8.6791,8.7084,560164.0
2024-11-25 15:30:00,8.93,8.94,8.89,8.92,1012524.0,8.7084,8.7181,8.6694,8.6986,1012524.0
2024-11-26 09:30:00,8.96,8.98,8.94,8.96,738958.0,8.7376,8.7571,8.7181,8.7376,738958.0
2024-11-26 10:00:00,8.96,8.97,8.91,8.92,458192.0,8.7376,8.7474,8.6889,8.6986,458192.0
2024-11-26 10:30:00,8.92,8.93,8.89,8.89,546729.0,8.6986,8.7084,8.6694,8.6694,546729.0
2024-11-26 11:00:00,8.89,8.9,8.88,8.89,327044.0,8.6694,8.6791,8.6596,8.6694,327044.0
2024-11-26 11:30:00,8.88,8.89,8.86,8.86,632517.0,8.6596,8.6694,8.6401,8.6401,632517.0
2024-11-26 12:00:00,8.87,8.87,8.85,8.86,134554.0,8.6498,8.6498,8.6303,8.6401,134554.0
2024-11-26 12:30:00,8.86,8.86,8.84,8.86,227310.0,8.6401,8.6401,8.6206,8.6401,227310.0
2024-11-26 13:00:00,8.86,8.87,8.85,8.85,139031.0,8.6401,8.6498,8.6303,8.6303,139031.0
2024-11-26 13:30:00,8.86,8.86,8.84,8.85,193621.0,8.6401,8.6401,8.6206,8.6303,193621.0
2024-11-26 14:00:00,8.86,8.87,8.85,8.86,108300.0,8.6401,8.6498,8.6303,8.6401,108300.0
2024-11-26 14:30:00,8.86,8.87,8.85,8.87,153157.0,8.6401,8.6498,8.6303,8.6498,153157.0
2024-11-26 15:00:00,8.87,8.87,8.85,8.87,125400.0,8.6498,8.6498,8.6303,8.6498,125400.0
2024-11-26 15:30:00,8.87,8.88,8.86,8.86,502211.0,8.6498,8.6596,8.6401,8.6401,502211.0
2024-11-27 09:30:00,8.91,8.95,8.91,8.95,422880.0,8.6889,8.7279,8.6889,8.7279,422880.0
2024-11-27 10:00:00,8.95,8.98,8.93,8.97,464373.0,8.7279,8.7571,8.7084,8.7474,464373.0
2024-11-27 10:30:00,8.97,9.02,8.97,9.01,550730.0,8.7474,8.7961,8.7474,8.7864,550730.0
2024-11-27 11:00:00,9.01,9.03,8.99,9.02,827636.0,8.7864,8.8059,8.7669,8.7961,827636.0
2024-11-27 11:30:00,9.02,9.02,8.98,8.99,627466.0,8.7961,8.7961,8.7571,8.7669,627466.0
2024-11-27 12:00:00,8.98,8.99,8.98,8.99,72237.0,8.7571,8.7669,8.7571,8.7669,72237.0
2024-11-27 12:30:00,8.99,8.99,8.98,8.99,73973.0,8.7669,8.7669,8.7571,8.7669,73973.0
2024-11-27 13:00:00,8.99,8.99,8.97,8.97,84293.0,8.7669,8.7669,8.7474,8.7474,84293.0
2024-11-27 13:30:00,8.97,8.97,8.96,8.96,158099.0,8.7474,8.7474,8.7376,8.7376,158099.0
2024-11-27 14:00:00,8.96,8.97,8.95,8.96,131285.0,8.7376,8.7474,8.7279,8.7376,131285.0
2024-11-27 14:30:00,8.97,8.98,8.96,8.97,91053.0,8.7474,8.7571,8.7376,8.7474,91053.0
2024-11-27 15:00:00,8.97,8.98,8.97,8.97,121757.0,8.7474,8.7571,8.7474,8.7474,121757.0
2024-11-27 15:30:00,8.97,8.98,8.96,8.96,521346.0,8.7474,8.7571,8.7376,8.7376,521346.0
2024-11-29 09:30:00,8.99,9.0,8.94,8.96,454958.0,8.7669,8.7766,8.7181,8.7376,454958.0
2024-11-29 10:00:00,8.96,8.96,8.91,8.92,904747.0,8.7376,8.7376,8.6889,8.6986,904747.0
2024-11-29 10:30:00,8.92,8.97,8.91,8.96,784518.0,8.6986,8.7474,8.6889,8.7376,784518.0
2024-11-29 11:00:00,8.95,8.97,8.94,8.95,725574.0,8.7279,8.7474,8.7181,8.7279,725574.0
2024-11-29 11:30:00,8.96,8.96,8.93,8.94,492150.0,8.7376,8.7376,8.7084,8.7181,492150.0
2024-11-29 12:00:00,8.93,8.96,8.93,8.96,220424.0,8.7084,8.7376,8.7084,8.7376,220424.0
2024-11-29 12:30:00,8.96,8.99,8.95,8.96,895391.0,8.7376,8.7669,8.7279,8.7376,895391.0
2024-12-02 09:30:00,9.0,9.0,8.91,8.91,715747.0,8.7766,8.7766,8.6889,8.6889,715747.0
2024-12-02 10:00:00,8.91,8.92,8.88,8.89,716581.0,8.6889,8.6986,8.6596,8.6694,716581.0
2024-12-02 10:30:00,8.89,8.91,8.88,8.91,658993.0,8.6694,8.6889,8.6596,8.6889,658993.0
2024-12-02 11:00:00,8.9,8.94,8.88,8.93,1251621.0,8.6791,8.7181,8.6596,8.7084,1251621.0
2024-12-02 11:30:00,8.92,8.93,8.89,8.92,341362.0,8.6986,8.7084,8.6694,8.6986,341362.0
2024-12-02 12:00:00,8.91,8.92,8.87,8.88,401086.0,8.6889,8.6986,8.6498,8.6596,401086.0
2024-12-02 12:30:00,8.88,8.89,8.88,8.88,101639.0,8.6596,8.6694,8.6596,8.6596,101639.0
2024-12-02 13:00:00,8.88,8.92,8.88,8.9,344897.0,8.6596,8.6986,8.6596,8.6791,344897.0
2024-12-02 13:30:00,8.91,8.91,8.89,8.91,205492.0,8.6889,8.6889,8.6694,8.6889,205492.0
2024-12-02 14:00:00,8.9,8.91,8.89,8.89,179144.0,8.6791,8.6889,8.6694,8.6694,179144.0
2024-12-02 14:30:00,8.89,8.91,8.89,8.9,282623.0,8.6694,8.6889,8.6694,8.6791,282623.0
2024-12-02 15:00:00,8.89,8.9,8.87,8.88,394602.0,8.6694,8.6791,8.6498,8.6596,394602.0
2024-12-02 15:30:00,8.88,8.91,8.87,8.87,1561622.0,8.6596,8.6889,8.6498,8.6498,1561622.0
2024-12-03 09:30:00,8.93,8.95,8.92,8.92,324012.0,8.7084,8.7279,8.6986,8.6986,324012.0
2024-12-03 10:00:00,8.92,8.93,8.89,8.89,312685.0,8.6986,8.7084,8.6694,8.6694,312685.0
2024-12-03 10:30:00,8.89,8.9,8.85,8.86,932117.0,8.6694,8.6791,8.6303,8.6401,932117.0
2024-12-03 11:00:00,8.86,8.88,8.85,8.87,539526.0,8.6401,8.6596,8.6303,8.6498,539526.0
2024-12-03 11:30:00,8.87,8.87,8.85,8.87,433911.0,8.6498,8.6498,8.6303,8.6498,433911.0
2024-12-03 12:00:00,8.86,8.88,8.86,8.87,204001.0,8.6401,8.6596,8.6401,8.6498,204001.0
2024-12-03 12:30:00,8.88,8.88,8.87,8.88,44111.0,8.6596,8.6596,8.6498,8.6596,44111.0
2024-12-03 13:00:00,8.87,8.88,8.87,8.88,50233.0,8.6498,8.6596,8.6498,8.6596,50233.0
2024-12-03 13:30:00,8.88,8.88,8.86,8.88,267311.0,8.6596,8.6596,8.6401,8.6596,267311.0
2024-12-03 14:00:00,8.88,8.88,8.85,8.87,175370.0,8.6596,8.6596,8.6303,8.6498,175370.0
2024-12-03 14:30:00,8.87,8.87,8.86,8.87,136535.0,8.6498,8.6498,8.6401,8.6498,136535.0
2024-12-03 15:00:00,8.87,8.87,8.86,8.87,88305.0,8.6498,8.6498,8.6401,8.6498,88305.0
2024-12-03 15:30:00,8.86,8.87,8.83,8.83,886758.0,8.6401,8.6498,8.6108,8.6108,886758.0
2024-12-04 09:30:00,8.83,8.83,8.76,8.77,527106.0,8.6108,8.6108,8.5426,8.5523,527106.0
2024-12-04 10:00:00,8.77,8.81,8.76,8.8,657215.0,8.5523,8.5913,8.5426,8.5816,657215.0
2024-12-04 10:30:00,8.8,8.82,8.79,8.8,600292.0,8.5816,8.6011,8.5718,8.5816,600292.0
2024-12-04 11:00:00,8.81,8.86,8.79,8.83,857906.0,8.5913,8.6401,8.5718,8.6108,857906.0
2024-12-04 11:30:00,8.84,8.84,8.82,8.83,216930.0,8.6206,8.6206,8.6011,8.6108,216930.0
2024-12-04 12:00:00,8.83,8.83,8.8,8.82,297637.0,8.6108,8.6108,8.5816,8.6011,297637.0
2024-12-04 12:30:00,8.81,8.83,8.8,8.83,198722.0,8.5913,8.6108,8.5816,8.6108,198722.0
2024-12-04 13:00:00,8.83,8.83,8.8,8.8,324029.0,8.6108,8.6108,8.5816,8.5816,324029.0
2024-12-04 13:30:00,8.8,8.81,8.78,8.79,205136.0,8.5816,8.5913,8.5621,8.5718,205136.0
2024-12-04 14:00:00,8.79,8.81,8.78,8.79,280660.0,8.5718,8.5913,8.5621,8.5718,280660.0
2024-12-04 14:30:00,8.79,8.8,8.79,8.79,108621.0,8.5718,8.5816,8.5718,8.5718,108621.0
2024-12-04 15:00:00,8.79,8.8,8.79,8.79,95841.0,8.5718,8.5816,8.5718,8.5718,95841.0
2024-12-04 15:30:00,8.79,8.8,8.76,8.77,1238470.0,8.5718,8.5816,8.5426,8.5523,1238470.0
2024-12-05 09:30:00,8.97,9.06,8.95,9.05,1207958.0,8.7474,8.8351,8.7279,8.8254,1207958.0
2024-12-05 10:00:00,9.06,9.06,9.03,9.04,806033.0,8.8351,8.8351,8.8059,8.8156,806033.0
2024-12-05 10:30:00,9.03,9.05,9.0,9.04,1227663.0,8.8059,8.8254,8.7766,8.8156,1227663.0
2024-12-05 11:00:00,9.04,9.08,9.04,9.08,1047210.0,8.8156,8.8546,8.8156,8.8546,1047210.0
2024-12-05 11:30:00,9.08,9.1,9.07,9.1,574465.0,8.8546,8.8741,8.8449,8.8741,574465.0
2024-12-05 12:00:00,9.09,9.12,9.09,9.12,357125.0,8.8644,8.8936,8.8644,8.8936,357125.0
2024-12-05 12:30:00,9.12,9.12,9.11,9.12,233033.0,8.8936,8.8936,8.8839,8.8936,233033.0
2024-12-05 13:00:00,9.12,9.12,9.08,9.1,294463.0,8.8936,8.8936,8.8546,8.8741,294463.0
2024-12-05 13:30:00,9.1,9.11,9.09,9.1,274969.0,8.8741,8.8839,8.8644,8.8741,274969.0
2024-12-05 14:00:00,9.1,9.11,9.08,9.11,382140.0,8.8741,8.8839,8.8546,8.8839,382140.0
2024-12-05 14:30:00,9.1,9.11,9.08,9.08,308969.0,8.8741,8.8839,8.8546,8.8546,308969.0
2024-12-05 15:00:00,9.08,9.09,9.07,9.09,304194.0,8.8546,8.8644,8.8449,8.8644,304194.0
2024-12-05 15:30:00,9.09,9.09,9.05,9.05,971445.0,8.8644,8.8644,8.8254,8.8254,971445.0
2024-12-06 09:30:00,9.22,9.23,9.13,9.15,855884.0,8.9912,9.0009,8.9034,8.9229,855884.0
2024-12-06 10:00:00,9.15,9.15,9.08,9.11,814121.0,8.9229,8.9229,8.8546,8.8839,814121.0
2024-12-06 10:30:00,9.11,9.14,9.1,9.13,877371.0,8.8839,8.9131,8.8741,8.9034,877371.0
2024-12-06 11:00:00,9.12,9.15,9.09,9.14,1021464.0,8.8936,8.9229,8.8644,8.9131,1021464.0
2024-12-06 11:30:00,9.14,9.15,9.13,9.13,360016.0,8.9131,8.9229,8.9034,8.9034,360016.0
2024-12-06 12:00:00,9.13,9.14,9.1,9.13,218605.0,8.9034,8.9131,8.8741,8.9034,218605.0
2024-12-06 12:30:00,9.13,9.13,9.11,9.12,200598.0,8.9034,8.9034,8.8839,8.8936,200598.0
2024-12-06 13:00:00,9.12,9.13,9.11,9.13,345488.0,8.8936,8.9034,8.8839,8.9034,345488.0
2024-12-06 13:30:00,9.13,9.13,9.11,9.12,212092.0,8.9034,8.9034,8.8839,8.8936,212092.0
2024-12-06 14:00:00,9.12,9.12,9.11,9.12,104304.0,8.8936,8.8936,8.8839,8.8936,104304.0
2024-12-06 14:30:00,9.12,9.14,9.11,9.14,188235.0,8.8936,8.9131,8.8839,8.9131,188235.0
2024-12-06 15:00:00,9.14,9.15,9.13,9.14,311325.0,8.9131,8.9229,8.9034,8.9131,311325.0
2024-12-06 15:30:00,9.15,9.17,9.14,9.16,538887.0,8.9229,8.9424,8.9131,8.9326,538887.0
2024-12-09 09:30:00,9.02,9.05,8.97,9.03,960377.0,8.7961,8.8254,8.7474,8.8059,960377.0
2024-12-09 10:00:00,9.03,9.03,8.98,9.01,1120044.0,8.8059,8.8059,8.7571,8.7864,1120044.0
2024-12-09 10:30:00,9.0,9.05,9.0,9.03,1008447.0,8.7766,8.8254,8.7766,8.8059,1008447.0
2024-12-09 11:00:00,9.03,9.05,9.02,9.03,783146.0,8.8059,8.8254,8.7961,8.8059,783146.0
2024-12-09 11:30:00,9.04,9.04,9.01,9.02,281621.0,8.8156,8.8156,8.7864,8.7961,281621.0
2024-12-09 12:00:00,9.02,9.02,9.0,9.01,219550.0,8.7961,8.7961,8.7766,8.7864,219550.0
2024-12-09 12:30:00,9.02,9.02,8.97,8.98,552809.0,8.7961,8.7961,8.7474,8.7571,552809.0
2024-12-09 13:00:00,8.97,8.98,8.95,8.96,265489.0,8.7474,8.7571,8.7279,8.7376,265489.0
2024-12-09 13:30:00,8.96,9.0,8.95,9.0,198042.0,8.7376,8.7766,8.7279,8.7766,198042.0
2024-12-09 14:00:00,9.0,9.0,8.98,8.99,300256.0,8.7766,8.7766,8.7571,8.7669,300256.0
2024-12-09 14:30:00,8.99,9.0,8.95,8.95,230011.0,8.7669,8.7766,8.7279,8.7279,230011.0
2024-12-09 15:00:00,8.96,8.96,8.93,8.94,238444.0,8.7376,8.7376,8.7084,8.7181,238444.0
2024-12-09 15:30:00,8.94,8.94,8.91,8.92,602503.0,8.7181,8.7181,8.6889,8.6986,602503.0
2024-12-10 09:30:00,8.93,8.93,8.85,8.88,474952.0,8.7084,8.7084,8.6303,8.6596,474952.0
2024-12-10 10:00:00,8.88,8.89,8.84,8.85,816789.0,8.6596,8.6694,8.6206,8.6303,816789.0
2024-12-10 10:30:00,8.85,8.86,8.84,8.86,876730.0,8.6303,8.6401,8.6206,8.6401,876730.0
2024-12-10 11:00:00,8.86,8.88,8.85,8.86,645046.0,8.6401,8.6596,8.6303,8.6401,645046.0
2024-12-10 11:30:00,8.87,8.89,8.86,8.88,634407.0,8.6498,8.6694,8.6401,8.6596,634407.0
2024-12-10 12:00:00,8.88,8.88,8.86,8.87,125285.0,8.6596,8.6596,8.6401,8.6498,125285.0
2024-12-10 12:30:00,8.87,8.87,8.84,8.85,200064.0,8.6498,8.6498,8.6206,8.6303,200064.0
2024-12-10 13:00:00,8.86,8.87,8.84,8.86,291288.0,8.6401,8.6498,8.6206,8.6401,291288.0
2024-12-10 13:30:00,8.86,8.87,8.86,8.87,123163.0,8.6401,8.6498,8.6401,8.6498,123163.0
2024-12-10 14:00:00,8.87,8.88,8.86,8.87,302952.0,8.6498,8.6596,8.6401,8.6498,302952.0
2024-12-10 14:30:00,8.87,8.89,8.86,8.88,300101.0,8.6498,8.6694,8.6401,8.6596,300101.0
2024-12-10 15:00:00,8.88,8.88,8.86,8.87,279766.0,8.6596,8.6596,8.6401,8.6498,279766.0
2024-12-10 15:30:00,8.87,8.87,8.84,8.85,558382.0,8.6498,8.6498,8.6206,8.6303,558382.0
2024-12-11 09:30:00,8.83,8.85,8.77,8.77,873853.0,8.6108,8.6303,8.5523,8.5523,873853.0
2024-12-11 10:00:00,8.78,8.83,8.76,8.82,1144903.0,8.5621,8.6108,8.5426,8.6011,1144903.0
2024-12-11 10:30:00,8.82,8.83,8.77,8.8,841926.0,8.6011,8.6108,8.5523,8.5816,841926.0
2024-12-11 11:00:00,8.8,8.81,8.79,8.79,303589.0,8.5816,8.5913,8.5718,8.5718,303589.0
2024-12-11 11:30:00,8.79,8.8,8.75,8.79,752594.0,8.5718,8.5816,8.5328,8.5718,752594.0
2024-12-11 12:00:00,8.79,8.81,8.78,8.79,267165.0,8.5718,8.5913,8.5621,8.5718,267165.0
2024-12-11 12:30:00,8.79,8.8,8.77,8.79,168318.0,8.5718,8.5816,8.5523,8.5718,168318.0
2024-12-11 13:00:00,8.78,8.8,8.77,8.79,769902.0,8.5621,8.5816,8.5523,8.5718,769902.0
2024-12-11 13:30:00,8.79,8.79,8.76,8.77,299168.0,8.5718,8.5718,8.5426,8.5523,299168.0
2024-12-11 14:00:00,8.76,8.77,8.76,8.77,102806.0,8.5426,8.5523,8.5426,8.5523,102806.0
2024-12-11 14:30:00,8.77,8.78,8.76,8.78,153972.0,8.5523,8.5621,8.5426,8.5621,153972.0
2024-12-11 15:00:00,8.77,8.79,8.77,8.78,132880.0,8.5523,8.5718,8.5523,8.5621,132880.0
2024-12-11 15:30:00,8.78,8.8,8.77,8.77,918768.0,8.5621,8.5816,8.5523,8.5523,918768.0
2024-12-12 09:30:00,8.75,8.8,8.75,8.79,521042.0,8.5328,8.5816,8.5328,8.5718,521042.0
2024-12-12 10:00:00,8.79,8.8,8.72,8.73,490818.0,8.5718,8.5816,8.5036,8.5133,490818.0
2024-12-12 10:30:00,8.73,8.74,8.7,8.71,787346.0,8.5133,8.5231,8.4841,8.4938,787346.0
2024-12-12 11:00:00,8.71,8.73,8.7,8.72,577668.0,8.4938,8.5133,8.4841,8.5036,577668.0
2024-12-12 11:30:00,8.72,8.76,8.72,8.75,535541.0,8.5036,8.5426,8.5036,8.5328,535541.0
2024-12-12 12:00:00,8.75,8.75,8.73,8.74,184523.0,8.5328,8.5328,8.5133,8.5231,184523.0
2024-12-12 12:30:00,8.73,8.74,8.72,8.72,170583.0,8.5133,8.5231,8.5036,8.5036,170583.0
2024-12-12 13:00:00,8.73,8.73,8.7,8.71,210763.0,8.5133,8.5133,8.4841,8.4938,210763.0
2024-12-12 13:30:00,8.71,8.71,8.7,8.71,82365.0,8.4938,8.4938,8.4841,8.4938,82365.0
2024-12-12 14:00:00,8.71,8.71,8.7,8.7,73605.0,8.4938,8.4938,8.4841,8.4841,73605.0
2024-12-12 14:30:00,8.7,8.71,8.69,8.7,194893.0,8.4841,8.4938,8.4743,8.4841,194893.0
2024-12-12 15:00:00,8.7,8.7,8.67,8.69,653301.0,8.4841,8.4841,8.4548,8.4743,653301.0
2024-12-12 15:30:00,8.69,8.7,8.67,8.67,462402.0,8.4743,8.4841,8.4548,8.4548,462402.0
2024-12-13 09:30:00,8.7,8.71,8.66,8.68,531578.0,8.4841,8.4938,8.4451,8.4646,531578.0
2024-12-13 10:00:00,8.68,8.7,8.67,8.68,714210.0,8.4646,8.4841,8.4548,8.4646,714210.0
2024-12-13 10:30:00,8.68,8.7,8.67,8.68,574345.0,8.4646,8.4841,8.4548,8.4646,574345.0
2024-12-13 11:00:00,8.69,8.71,8.68,8.7,477847.0,8.4743,8.4938,8.4646,8.4841,477847.0
2024-12-13 11:30:00,8.7,8.71,8.67,8.71,421678.0,8.4841,8.4938,8.4548,8.4938,421678.0
2024-12-13 12:00:00,8.71,8.71,8.69,8.7,171331.0,8.4938,8.4938,8.4743,8.4841,171331.0
2024-12-13 12:30:00,8.69,8.7,8.69,8.7,67631.0,8.4743,8.4841,8.4743,8.4841,67631.0
2024-12-13 13:00:00,8.7,8.71,8.69,8.7,158892.0,8.4841,8.4938,8.4743,8.4841,158892.0
2024-12-13 13:30:00,8.71,8.71,8.69,8.7,183377.0,8.4938,8.4938,8.4743,8.4841,183377.0
2024-12-13 14:00:00,8.7,8.7,8.69,8.7,102741.0,8.4841,8.4841,8.4743,8.4841,102741.0
2024-12-13 14:30:00,8.7,8.7,8.69,8.7,104414.0,8.4841,8.4841,8.4743,8.4841,104414.0
2024-12-13 15:00:00,8.7,8.7,8.68,8.69,95980.0,8.4841,8.4841,8.4646,8.4743,95980.0
2024-12-13 15:30:00,8.69,8.71,8.68,8.7,771120.0,8.4743,8.4938,8.4646,8.4841,771120.0
2024-12-16 09:30:00,8.62,8.62,8.59,8.61,629881.0,8.4061,8.4061,8.3768,8.3963,629881.0
2024-12-16 10:00:00,8.61,8.65,8.6,8.64,905583.0,8.3963,8.4353,8.3865,8.4256,905583.0
2024-12-16 10:30:00,8.64,8.66,8.63,8.66,383003.0,8.4256,8.4451,8.4158,8.4451,383003.0
2024-12-16 11:00:00,8.66,8.67,8.63,8.64,594041.0,8.4451,8.4548,8.4158,8.4256,594041.0
2024-12-16 11:30:00,8.64,8.65,8.63,8.65,423976.0,8.4256,8.4353,8.4158,8.4353,423976.0
2024-12-16 12:00:00,8.64,8.65,8.63,8.63,165315.0,8.4256,8.4353,8.4158,8.4158,165315.0
2024-12-16 12:30:00,8.63,8.64,8.61,8.62,279489.0,8.4158,8.4256,8.3963,8.4061,279489.0
2024-12-16 13:00:00,8.62,8.62,8.57,8.58,303754.0,8.4061,8.4061,8.3573,8.367,303754.0
2024-12-16 13:30:00,8.58,8.58,8.57,8.58,69993.0,8.367,8.367,8.3573,8.367,69993.0
2024-12-16 14:00:00,8.58,8.59,8.56,8.57,435065.0,8.367,8.3768,8.3475,8.3573,435065.0
2024-12-16 14:30:00,8.56,8.58,8.55,8.57,401992.0,8.3475,8.367,8.3378,8.3573,401992.0
2024-12-16 15:00:00,8.56,8.57,8.56,8.57,158389.0,8.3475,8.3573,8.3475,8.3573,158389.0
2024-12-16 15:30:00,8.56,8.6,8.56,8.57,1100154.0,8.3475,8.3865,8.3475,8.3573,1100154.0
2024-12-17 09:30:00,8.57,8.58,8.53,8.58,481585.0,8.3573,8.367,8.3183,8.367,481585.0
2024-12-17 10:00:00,8.58,8.61,8.57,8.6,737857.0,8.367,8.3963,8.3573,8.3865,737857.0
2024-12-17 10:30:00,8.6,8.62,8.58,8.59,682259.0,8.3865,8.4061,8.367,8.3768,682259.0
2024-12-17 11:00:00,8.58,8.59,8.55,8.57,620691.0,8.367,8.3768,8.3378,8.3573,620691.0
2024-12-17 11:30:00,8.57,8.57,8.54,8.57,551740.0,8.3573,8.3573,8.328,8.3573,551740.0
2024-12-17 12:00:00,8.57,8.58,8.56,8.57,298698.0,8.3573,8.367,8.3475,8.3573,298698.0
2024-12-17 12:30:00,8.57,8.58,8.56,8.57,215163.0,8.3573,8.367,8.3475,8.3573,215163.0
2024-12-17 13:00:00,8.57,8.57,8.55,8.56,93459.0,8.3573,8.3573,8.3378,8.3475,93459.0
2024-12-17 13:30:00,8.55,8.57,8.54,8.57,315264.0,8.3378,8.3573,8.328,8.3573,315264.0
2024-12-17 14:00:00,8.57,8.58,8.55,8.55,322892.0,8.3573,8.367,8.3378,8.3378,322892.0
2024-12-17 14:30:00,8.55,8.56,8.54,8.54,181471.0,8.3378,8.3475,8.328,8.328,181471.0
2024-12-17 15:00:00,8.54,8.66,8.54,8.66,1772417.0,8.328,8.4451,8.328,8.4451,1772417.0
2024-12-17 15:30:00,8.66,8.66,8.62,8.63,1552410.0,8.4451,8.4451,8.4061,8.4158,1552410.0
2024-12-18 09:30:00,8.48,8.53,8.44,8.49,1334980.0,8.2695,8.3183,8.2305,8.2793,1334980.0
2024-12-18 10:00:00,8.49,8.52,8.47,8.51,1077518.0,8.2793,8.3085,8.2598,8.2988,1077518.0
2024-12-18 10:30:00,8.51,8.52,8.49,8.51,992469.0,8.2988,8.3085,8.2793,8.2988,992469.0
2024-12-18 11:00:00,8.51,8.52,8.48,8.51,1026461.0,8.2988,8.3085,8.2695,8.2988,1026461.0
2024-12-18 11:30:00,8.51,8.55,8.49,8.51,879207.0,8.2988,8.3378,8.2793,8.2988,879207.0
2024-12-18 12:00:00,8.52,8.53,8.51,8.52,166487.0,8.3085,8.3183,8.2988,8.3085,166487.0
2024-12-18 12:30:00,8.53,8.53,8.51,8.52,226971.0,8.3183,8.3183,8.2988,8.3085,226971.0
2024-12-18 13:00:00,8.52,8.52,8.48,8.49,291133.0,8.3085,8.3085,8.2695,8.2793,291133.0
2024-12-18 13:30:00,8.49,8.52,8.48,8.5,194780.0,8.2793,8.3085,8.2695,8.289,194780.0
2024-12-18 14:00:00,8.51,8.52,8.43,8.43,568487.0,8.2988,8.3085,8.2208,8.2208,568487.0
2024-12-18 14:30:00,8.43,8.46,8.4,8.41,432481.0,8.2208,8.25,8.1915,8.2013,432481.0
2024-12-18 15:00:00,8.41,8.41,8.39,8.39,281801.0,8.2013,8.2013,8.1818,8.1818,281801.0
2024-12-18 15:30:00,8.39,8.43,8.33,8.4,3098646.0,8.1818,8.2208,8.1232,8.1915,3098646.0
2024-12-19 09:30:00,8.41,8.43,8.38,8.39,633550.0,8.2013,8.2208,8.172,8.1818,633550.0
2024-12-19 10:00:00,8.39,8.41,8.37,8.39,1119185.0,8.1818,8.2013,8.1623,8.1818,1119185.0
2024-12-19 10:30:00,8.4,8.41,8.38,8.39,1203291.0,8.1915,8.2013,8.172,8.1818,1203291.0
2024-12-19 11:00:00,8.39,8.41,8.37,8.4,1174681.0,8.1818,8.2013,8.1623,8.1915,1174681.0
2024-12-19 11:30:00,8.39,8.4,8.38,8.39,188460.0,8.1818,8.1915,8.172,8.1818,188460.0
2024-12-19 12:00:00,8.39,8.4,8.39,8.39,129216.0,8.1818,8.1915,8.1818,8.1818,129216.0
2024-12-19 12:30:00,8.39,8.41,8.39,8.41,177837.0,8.1818,8.2013,8.1818,8.2013,177837.0
2024-12-19 13:00:00,8.41,8.43,8.39,8.43,457041.0,8.2013,8.2208,8.1818,8.2208,457041.0
2024-12-19 13:30:00,8.43,8.45,8.42,8.45,254875.0,8.2208,8.2403,8.211,8.2403,254875.0
2024-12-19 14:00:00,8.45,8.45,8.43,8.44,189969.0,8.2403,8.2403,8.2208,8.2305,189969.0
2024-12-19 14:30:00,8.44,8.44,8.4,8.41,1112699.0,8.2305,8.2305,8.1915,8.2013,1112699.0
2024-12-19 15:00:00,8.41,8.41,8.39,8.39,469934.0,8.2013,8.2013,8.1818,8.1818,469934.0
2024-12-19 15:30:00,8.39,8.42,8.38,8.38,1291715.0,8.1818,8.211,8.172,8.172,1291715.0
2024-12-20 09:30:00,8.28,8.33,8.27,8.31,916523.0,8.0745,8.1232,8.0647,8.1037,916523.0
2024-12-20 10:00:00,8.32,8.36,8.31,8.36,1040777.0,8.1135,8.1525,8.1037,8.1525,1040777.0
2024-12-20 10:30:00,8.35,8.38,8.34,8.36,640038.0,8.1428,8.172,8.133,8.1525,640038.0
2024-12-20 11:00:00,8.37,8.37,8.3,8.31,3339264.0,8.1623,8.1623,8.094,8.1037,3339264.0
2024-12-20 11:30:00,8.31,8.38,8.3,8.38,1086351.0,8.1037,8.172,8.094,8.172,1086351.0
2024-12-20 12:00:00,8.38,8.4,8.37,8.38,392220.0,8.172,8.1915,8.1623,8.172,392220.0
2024-12-20 12:30:00,8.39,8.41,8.37,8.41,322333.0,8.1818,8.2013,8.1623,8.2013,322333.0
2024-12-20 13:00:00,8.4,8.41,8.39,8.39,325550.0,8.1915,8.2013,8.1818,8.1818,325550.0
2024-12-20 13:30:00,8.39,8.41,8.39,8.4,330765.0,8.1818,8.2013,8.1818,8.1915,330765.0
2024-12-20 14:00:00,8.41,8.42,8.39,8.42,385959.0,8.2013,8.211,8.1818,8.211,385959.0
2024-12-20 14:30:00,8.42,8.42,8.39,8.41,299180.0,8.211,8.211,8.1818,8.2013,299180.0
2024-12-20 15:00:00,8.41,8.41,8.38,8.38,193489.0,8.2013,8.2013,8.172,8.172,193489.0
2024-12-20 15:30:00,8.38,8.39,8.35,8.38,1294970.0,8.172,8.1818,8.1428,8.172,1294970.0
2024-12-23 09:30:00,8.32,8.33,8.3,8.32,408346.0,8.1135,8.1232,8.094,8.1135,408346.0
2024-12-23 10:00:00,8.32,8.32,8.28,8.3,1062819.0,8.1135,8.1135,8.0745,8.094,1062819.0
2024-12-23 10:30:00,8.3,8.31,8.28,8.29,549950.0,8.094,8.1037,8.0745,8.0842,549950.0
2024-12-23 11:00:00,8.29,8.34,8.28,8.33,1274671.0,8.0842,8.133,8.0745,8.1232,1274671.0
2024-12-23 11:30:00,8.34,8.36,8.31,8.36,587981.0,8.133,8.1525,8.1037,8.1525,587981.0
2024-12-23 12:00:00,8.35,8.37,8.34,8.36,990158.0,8.1428,8.1623,8.133,8.1525,990158.0
2024-12-23 12:30:00,8.37,8.37,8.34,8.35,638851.0,8.1623,8.1623,8.133,8.1428,638851.0
2024-12-23 13:00:00,8.35,8.37,8.34,8.35,485826.0,8.1428,8.1623,8.133,8.1428,485826.0
2024-12-23 13:30:00,8.36,8.36,8.35,8.35,145034.0,8.1525,8.1525,8.1428,8.1428,145034.0
2024-12-23 14:00:00,8.36,8.36,8.34,8.35,368428.0,8.1525,8.1525,8.133,8.1428,368428.0
2024-12-23 14:30:00,8.35,8.36,8.34,8.34,272551.0,8.1428,8.1525,8.133,8.133,272551.0
2024-12-23 15:00:00,8.34,8.36,8.33,8.36,1232310.0,8.133,8.1525,8.1232,8.1525,1232310.0
2024-12-23 15:30:00,8.35,8.38,8.35,8.38,1012352.0,8.1428,8.172,8.1428,8.172,1012352.0
2024-12-24 09:30:00,8.43,8.46,8.38,8.45,273890.0,8.2208,8.25,8.172,8.2403,273890.0
2024-12-24 10:00:00,8.46,8.48,8.44,8.46,341111.0,8.25,8.2695,8.2305,8.25,341111.0
2024-12-24 10:30:00,8.46,8.47,8.46,8.47,183589.0,8.25,8.2598,8.25,8.2598,183589.0
2024-12-24 11:00:00,8.47,8.47,8.45,8.46,161216.0,8.2598,8.2598,8.2403,8.25,161216.0
2024-12-24 11:30:00,8.46,8.47,8.43,8.43,173476.0,8.25,8.2598,8.2208,8.2208,173476.0
2024-12-24 12:00:00,8.44,8.44,8.43,8.44,109037.0,8.2305,8.2305,8.2208,8.2305,109037.0
2024-12-24 12:30:00,8.44,8.44,8.43,8.43,216621.0,8.2305,8.2305,8.2208,8.2208,216621.0
2024-12-26 09:30:00,8.4,8.45,8.4,8.45,177709.0,8.1915,8.2403,8.1915,8.2403,177709.0
2024-12-26 10:00:00,8.44,8.46,8.44,8.46,140970.0,8.2305,8.25,8.2305,8.25,140970.0
2024-12-26 10:30:00,8.46,8.46,8.43,8.43,216089.0,8.25,8.25,8.2208,8.2208,216089.0
2024-12-26 11:00:00,8.43,8.47,8.43,8.47,402011.0,8.2208,8.2598,8.2208,8.2598,402011.0
2024-12-26 11:30:00,8.46,8.47,8.45,8.46,138977.0,8.25,8.2598,8.2403,8.25,138977.0
2024-12-26 12:00:00,8.46,8.47,8.44,8.45,144183.0,8.25,8.2598,8.2305,8.2403,144183.0
2024-12-26 12:30:00,8.45,8.45,8.43,8.44,220616.0,8.2403,8.2403,8.2208,8.2305,220616.0
2024-12-26 13:00:00,8.44,8.45,8.42,8.44,374984.0,8.2305,8.2403,8.211,8.2305,374984.0
2024-12-26 13:30:00,8.45,8.45,8.44,8.45,89315.0,8.2403,8.2403,8.2305,8.2403,89315.0
2024-12-26 14:00:00,8.44,8.45,8.42,8.45,356049.0,8.2305,8.2403,8.211,8.2403,356049.0
2024-12-26 14:30:00,8.45,8.45,8.44,8.45,100756.0,8.2403,8.2403,8.2305,8.2403,100756.0
2024-12-26 15:00:00,8.44,8.45,8.4,8.41,839122.0,8.2305,8.2403,8.1915,8.2013,839122.0
2024-12-26 15:30:00,8.4,8.43,8.4,8.42,727950.0,8.1915,8.2208,8.1915,8.211,727950.0
2024-12-27 09:30:00,8.38,8.43,8.37,8.43,617787.0,8.172,8.2208,8.1623,8.2208,617787.0
2024-12-27 10:00:00,8.43,8.43,8.39,8.41,809835.0,8.2208,8.2208,8.1818,8.2013,809835.0
2024-12-27 10:30:00,8.41,8.45,8.4,8.44,1030181.0,8.2013,8.2403,8.1915,8.2305,1030181.0
2024-12-27 11:00:00,8.43,8.45,8.43,8.45,368478.0,8.2208,8.2403,8.2208,8.2403,368478.0
2024-12-27 11:30:00,8.45,8.47,8.44,8.45,701387.0,8.2403,8.2598,8.2305,8.2403,701387.0
2024-12-27 12:00:00,8.45,8.45,8.41,8.42,440834.0,8.2403,8.2403,8.2013,8.211,440834.0
2024-12-27 12:30:00,8.42,8.43,8.41,8.41,203537.0,8.211,8.2208,8.2013,8.2013,203537.0
2024-12-27 13:00:00,8.41,8.45,8.41,8.44,250912.0,8.2013,8.2403,8.2013,8.2305,250912.0
2024-12-27 13:30:00,8.44,8.44,8.43,8.43,93081.0,8.2305,8.2305,8.2208,8.2208,93081.0
2024-12-27 14:00:00,8.44,8.45,8.43,8.44,304602.0,8.2305,8.2403,8.2208,8.2305,304602.0
2024-12-27 14:30:00,8.44,8.46,8.42,8.46,710227.0,8.2305,8.25,8.211,8.25,710227.0
2024-12-27 15:00:00,8.46,8.46,8.43,8.44,313612.0,8.25,8.25,8.2208,8.2305,313612.0
2024-12-27 15:30:00,8.44,8.44,8.41,8.44,1110781.0,8.2305,8.2305,8.2013,8.2305,1110781.0
2024-12-30 09:30:00,8.45,8.45,8.4,8.43,524017.0,8.2403,8.2403,8.1915,8.2208,524017.0
2024-12-30 10:00:00,8.42,8.43,8.36,8.37,746474.0,8.211,8.2208,8.1525,8.1623,746474.0
2024-12-30 10:30:00,8.37,8.37,8.35,8.37,694686.0,8.1623,8.1623,8.1428,8.1623,694686.0
2024-12-30 11:00:00,8.37,8.39,8.36,8.38,822901.0,8.1623,8.1818,8.1525,8.172,822901.0
2024-12-30 11:30:00,8.38,8.39,8.36,8.36,334552.0,8.172,8.1818,8.1525,8.1525,334552.0
2024-12-30 12:00:00,8.36,8.38,8.35,8.38,370016.0,8.1525,8.172,8.1428,8.172,370016.0
2024-12-30 12:30:00,8.38,8.4,8.37,8.4,370987.0,8.172,8.1915,8.1623,8.1915,370987.0
2024-12-30 13:00:00,8.39,8.42,8.38,8.41,568337.0,8.1818,8.211,8.172,8.2013,568337.0
2024-12-30 13:30:00,8.41,8.42,8.41,8.42,168750.0,8.2013,8.211,8.2013,8.211,168750.0
2024-12-30 14:00:00,8.42,8.42,8.4,8.41,369845.0,8.211,8.211,8.1915,8.2013,369845.0
2024-12-30 14:30:00,8.41,8.43,8.4,8.42,223442.0,8.2013,8.2208,8.1915,8.211,223442.0
2024-12-30 15:00:00,8.42,8.43,8.41,8.42,393780.0,8.211,8.2208,8.2013,8.211,393780.0
2024-12-30 15:30:00,8.42,8.43,8.4,8.41,989910.0,8.211,8.2208,8.1915,8.2013,989910.0
2024-12-31 09:30:00,8.44,8.56,8.4,8.56,576570.0,8.2305,8.3475,8.1915,8.3475,576570.0
2024-12-31 10:00:00,8.55,8.57,8.53,8.54,207751.0,8.3378,8.3573,8.3183,8.328,207751.0
2024-12-31 10:30:00,8.53,8.54,8.51,8.53,208224.0,8.3183,8.328,8.2988,8.3183,208224.0
2024-12-31 11:00:00,8.53,8.53,8.48,8.49,509457.0,8.3183,8.3183,8.2695,8.2793,509457.0
2024-12-31 11:30:00,8.49,8.5,8.48,8.5,275637.0,8.2793,8.289,8.2695,8.289,275637.0
2024-12-31 12:00:00,8.5,8.5,8.47,8.47,277260.0,8.289,8.289,8.2598,8.2598,277260.0
2024-12-31 12:30:00,8.47,8.5,8.47,8.5,391750.0,8.2598,8.289,8.2598,8.289,391750.0
2024-12-31 13:00:00,8.5,8.5,8.48,8.49,265219.0,8.289,8.289,8.2695,8.2793,265219.0
2024-12-31 13:30:00,8.48,8.49,8.47,8.48,369349.0,8.2695,8.2793,8.2598,8.2695,369349.0
2024-12-31 14:00:00,8.49,8.5,8.47,8.49,281867.0,8.2793,8.289,8.2598,8.2793,281867.0
2024-12-31 14:30:00,8.49,8.5,8.47,8.5,365797.0,8.2793,8.289,8.2598,8.289,365797.0
2024-12-31 15:00:00,8.5,8.5,8.48,8.5,298373.0,8.289,8.289,8.2695,8.289,298373.0
2024-12-31 15:30:00,8.5,8.51,8.48,8.49,1082637.0,8.289,8.2988,8.2695,8.2793,1082637.0
2025-01-02 09:30:00,8.53,8.55,8.5,8.51,482193.0,8.3183,8.3378,8.289,8.2988,482193.0
2025-01-02 10:00:00,8.51,8.52,8.48,8.51,633132.0,8.2988,8.3085,8.2695,8.2988,633132.0
2025-01-02 10:30:00,8.51,8.52,8.49,8.5,623084.0,8.2988,8.3085,8.2793,8.289,623084.0
2025-01-02 11:00:00,8.5,8.51,8.47,8.49,593110.0,8.289,8.2988,8.2598,8.2793,593110.0
2025-01-02 11:30:00,8.49,8.52,8.48,8.51,418365.0,8.2793,8.3085,8.2695,8.2988,418365.0
2025-01-02 12:00:00,8.51,8.52,8.5,8.52,161852.0,8.2988,8.3085,8.289,8.3085,161852.0
2025-01-02 12:30:00,8.51,8.52,8.5,8.51,140746.0,8.2988,8.3085,8.289,8.2988,140746.0
2025-01-02 13:00:00,8.51,8.51,8.48,8.49,267284.0,8.2988,8.2988,8.2695,8.2793,267284.0
2025-01-02 13:30:00,8.49,8.49,8.46,8.47,545974.0,8.2793,8.2793,8.25,8.2598,545974.0
2025-01-02 14:00:00,8.47,8.49,8.47,8.48,199529.0,8.2598,8.2793,8.2598,8.2695,199529.0
2025-01-02 14:30:00,8.47,8.48,8.46,8.48,239860.0,8.2598,8.2695,8.25,8.2695,239860.0
2025-01-02 15:00:00,8.47,8.49,8.47,8.47,206433.0,8.2598,8.2793,8.2598,8.2598,206433.0
2025-01-02 15:30:00,8.47,8.51,8.47,8.51,741441.0,8.2598,8.2988,8.2598,8.2988,741441.0
2025-01-03 09:30:00,8.54,8.55,8.51,8.52,342927.0,8.328,8.3378,8.2988,8.3085,342927.0
2025-01-03 10:00:00,8.51,8.52,8.49,8.5,400477.0,8.2988,8.3085,8.2793,8.289,400477.0
2025-01-03 10:30:00,8.5,8.5,8.48,8.49,500506.0,8.289,8.289,8.2695,8.2793,500506.0
2025-01-03 11:00:00,8.5,8.51,8.49,8.5,290995.0,8.289,8.2988,8.2793,8.289,290995.0
2025-01-03 11:30:00,8.5,8.5,8.48,8.48,167455.0,8.289,8.289,8.2695,8.2695,167455.0
2025-01-03 12:00:00,8.48,8.49,8.48,8.49,46893.0,8.2695,8.2793,8.2695,8.2793,46893.0
2025-01-03 12:30:00,8.49,8.49,8.48,8.49,105652.0,8.2793,8.2793,8.2695,8.2793,105652.0
2025-01-03 13:00:00,8.49,8.5,8.48,8.5,110095.0,8.2793,8.289,8.2695,8.289,110095.0
2025-01-03 13:30:00,8.5,8.5,8.49,8.49,145402.0,8.289,8.289,8.2793,8.2793,145402.0
2025-01-03 14:00:00,8.49,8.5,8.49,8.49,67494.0,8.2793,8.289,8.2793,8.2793,67494.0
2025-01-03 14:30:00,8.5,8.5,8.48,8.48,172583.0,8.289,8.289,8.2695,8.2695,172583.0
2025-01-03 15:00:00,8.49,8.49,8.48,8.49,120775.0,8.2793,8.2793,8.2695,8.2793,120775.0
2025-01-03 15:30:00,8.48,8.49,8.46,8.46,488020.0,8.2695,8.2793,8.25,8.25,488020.0
2025-01-06 09:30:00,8.5,8.52,8.46,8.5,918188.0,8.289,8.3085,8.25,8.289,918188.0
2025-01-06 10:00:00,8.5,8.53,8.45,8.47,764923.0,8.289,8.3183,8.2403,8.2598,764923.0
2025-01-06 10:30:00,8.47,8.49,8.45,8.48,1373203.0,8.2598,8.2793,8.2403,8.2695,1373203.0
2025-01-06 11:00:00,8.48,8.5,8.46,8.49,653043.0,8.2695,8.289,8.25,8.2793,653043.0
2025-01-06 11:30:00,8.49,8.5,8.48,8.5,300505.0,8.2793,8.289,8.2695,8.289,300505.0
2025-01-06 12:00:00,8.49,8.5,8.48,8.48,428948.0,8.2793,8.289,8.2695,8.2695,428948.0
2025-01-06 12:30:00,8.49,8.49,8.47,8.47,150022.0,8.2793,8.2793,8.2598,8.2598,150022.0
2025-01-06 13:00:00,8.47,8.48,8.46,8.46,205343.0,8.2598,8.2695,8.25,8.25,205343.0
2025-01-06 13:30:00,8.46,8.47,8.46,8.47,120132.0,8.25,8.2598,8.25,8.2598,120132.0
2025-01-06 14:00:00,8.46,8.49,8.46,8.49,392977.0,8.25,8.2793,8.25,8.2793,392977.0
2025-01-06 14:30:00,8.49,8.5,8.48,8.49,157433.0,8.2793,8.289,8.2695,8.2793,157433.0
2025-01-06 15:00:00,8.49,8.49,8.47,8.49,95572.0,8.2793,8.2793,8.2598,8.2793,95572.0
2025-01-06 15:30:00,8.49,8.49,8.46,8.47,673961.0,8.2793,8.2793,8.25,8.2598,673961.0
2025-01-07 09:30:00,8.39,8.45,8.39,8.45,701013.0,8.1818,8.2403,8.1818,8.2403,701013.0
2025-01-07 10:00:00,8.44,8.45,8.38,8.43,900927.0,8.2305,8.2403,8.172,8.2208,900927.0
2025-01-07 10:30:00,8.43,8.45,8.42,8.44,1010569.0,8.2208,8.2403,8.211,8.2305,1010569.0
2025-01-07 11:00:00,8.44,8.46,8.41,8.42,1253691.0,8.2305,8.25,8.2013,8.211,1253691.0
2025-01-07 11:30:00,8.42,8.45,8.41,8.45,527792.0,8.211,8.2403,8.2013,8.2403,527792.0
2025-01-07 12:00:00,8.45,8.46,8.44,8.45,181038.0,8.2403,8.25,8.2305,8.2403,181038.0
2025-01-07 12:30:00,8.45,8.45,8.42,8.43,108766.0,8.2403,8.2403,8.211,8.2208,108766.0
2025-01-07 13:00:00,8.43,8.45,8.42,8.44,156328.0,8.2208,8.2403,8.211,8.2305,156328.0
2025-01-07 13:30:00,8.44,8.45,8.42,8.43,335310.0,8.2305,8.2403,8.211,8.2208,335310.0
2025-01-07 14:00:00,8.43,8.46,8.42,8.45,296046.0,8.2208,8.25,8.211,8.2403,296046.0
2025-01-07 14:30:00,8.45,8.45,8.42,8.44,419318.0,8.2403,8.2403,8.211,8.2305,419318.0
2025-01-07 15:00:00,8.44,8.45,8.41,8.41,432078.0,8.2305,8.2403,8.2013,8.2013,432078.0
2025-01-07 15:30:00,8.42,8.44,8.4,8.42,598178.0,8.211,8.2305,8.1915,8.211,598178.0
2025-01-08 09:30:00,8.2,8.2,8.12,8.13,1199120.0,7.9965,7.9965,7.9185,7.9282,1199120.0
2025-01-08 10:00:00,8.13,8.21,8.13,8.19,878425.0,7.9282,8.0062,7.9282,7.9867,878425.0
2025-01-08 10:30:00,8.19,8.22,8.18,8.21,1189847.0,7.9867,8.016,7.977,8.0062,1189847.0
2025-01-08 11:00:00,8.22,8.23,8.2,8.21,673066.0,8.016,8.0257,7.9965,8.0062,673066.0
2025-01-08 11:30:00,8.21,8.24,8.21,8.22,290372.0,8.0062,8.0355,8.0062,8.016,290372.0
2025-01-08 12:00:00,8.22,8.23,8.18,8.19,164740.0,8.016,8.0257,7.977,7.9867,164740.0
2025-01-08 12:30:00,8.18,8.2,8.18,8.2,173307.0,7.977,7.9965,7.977,7.9965,173307.0
2025-01-08 13:00:00,8.2,8.21,8.19,8.19,158045.0,7.9965,8.0062,7.9867,7.9867,158045.0
2025-01-08 13:30:00,8.19,8.2,8.16,8.18,220963.0,7.9867,7.9965,7.9575,7.977,220963.0
2025-01-08 14:00:00,8.18,8.2,8.17,8.19,211253.0,7.977,7.9965,7.9672,7.9867,211253.0
2025-01-08 14:30:00,8.2,8.2,8.18,8.19,166030.0,7.9965,7.9965,7.977,7.9867,166030.0
2025-01-08 15:00:00,8.18,8.2,8.18,8.2,161880.0,7.977,7.9965,7.977,7.9965,161880.0
2025-01-08 15:30:00,8.2,8.22,8.19,8.22,519461.0,7.9965,8.016,7.9867,8.016,519461.0
2025-01-10 09:30:00,8.11,8.12,8.08,8.12,1285605.0,7.9087,7.9185,7.8795,7.9185,1285605.0
2025-01-10 10:00:00,8.12,8.14,8.09,8.1,836187.0,7.9185,7.938,7.8892,7.899,836187.0
2025-01-10 10:30:00,8.11,8.12,8.08,8.1,1194601.0,7.9087,7.9185,7.8795,7.899,1194601.0
2025-01-10 11:00:00,8.09,8.1,8.06,8.06,789041.0,7.8892,7.899,7.86,7.86,789041.0
2025-01-10 11:30:00,8.07,8.11,8.06,8.1,802557.0,7.8697,7.9087,7.86,7.899,802557.0
2025-01-10 12:00:00,8.1,8.11,8.09,8.1,274005.0,7.899,7.9087,7.8892,7.899,274005.0
2025-01-10 12:30:00,8.1,8.1,8.09,8.1,133466.0,7.899,7.899,7.8892,7.899,133466.0
2025-01-10 13:00:00,8.1,8.1,8.09,8.1,192617.0,7.899,7.899,7.8892,7.899,192617.0
2025-01-10 13:30:00,8.1,8.1,8.07,8.09,370388.0,7.899,7.899,7.8697,7.8892,370388.0
2025-01-10 14:00:00,8.09,8.09,8.07,8.08,236135.0,7.8892,7.8892,7.8697,7.8795,236135.0
2025-01-10 14:30:00,8.08,8.08,8.06,8.08,397506.0,7.8795,7.8795,7.86,7.8795,397506.0
2025-01-10 15:00:00,8.07,8.08,8.06,8.06,380119.0,7.8697,7.8795,7.86,7.86,380119.0
2025-01-10 15:30:00,8.06,8.07,8.05,8.06,727051.0,7.86,7.8697,7.8502,7.86,727051.0
2025-01-13 09:30:00,8.09,8.15,8.08,8.14,939416.0,7.8892,7.9477,7.8795,7.938,939416.0
2025-01-13 10:00:00,8.14,8.15,8.11,8.13,883382.0,7.938,7.9477,7.9087,7.9282,883382.0
2025-01-13 10:30:00,8.14,8.15,8.12,8.14,535036.0,7.938,7.9477,7.9185,7.938,535036.0
2025-01-13 11:00:00,8.14,8.16,8.12,8.16,999170.0,7.938,7.9575,7.9185,7.9575,999170.0
2025-01-13 11:30:00,8.15,8.16,8.14,8.14,200985.0,7.9477,7.9575,7.938,7.938,200985.0
2025-01-13 12:00:00,8.14,8.15,8.14,8.14,122999.0,7.938,7.9477,7.938,7.938,122999.0
2025-01-13 12:30:00,8.14,8.16,8.13,8.16,576347.0,7.938,7.9575,7.9282,7.9575,576347.0
2025-01-13 13:00:00,8.16,8.22,8.15,8.21,1217218.0,7.9575,8.016,7.9477,8.0062,1217218.0
2025-01-13 13:30:00,8.21,8.22,8.2,8.21,282258.0,8.0062,8.016,7.9965,8.0062,282258.0
2025-01-13 14:00:00,8.21,8.22,8.19,8.21,373611.0,8.0062,8.016,7.9867,8.0062,373611.0
2025-01-13 14:30:00,8.21,8.22,8.19,8.2,424933.0,8.0062,8.016,7.9867,7.9965,424933.0
2025-01-13 15:00:00,8.2,8.22,8.2,8.21,308092.0,7.9965,8.016,7.9965,8.0062,308092.0
2025-01-13 15:30:00,8.21,8.21,8.19,8.21,608268.0,8.0062,8.0062,7.9867,8.0062,608268.0
2025-01-14 09:30:00,8.23,8.24,8.2,8.22,491653.0,8.0257,8.0355,7.9965,8.016,491653.0
2025-01-14 10:00:00,8.22,8.24,8.2,8.21,569553.0,8.016,8.0355,7.9965,8.0062,569553.0
2025-01-14 10:30:00,8.22,8.24,8.21,8.24,630625.0,8.016,8.0355,8.0062,8.0355,630625.0
2025-01-14 11:00:00,8.24,8.24,8.21,8.22,817268.0,8.0355,8.0355,8.0062,8.016,817268.0
2025-01-14 11:30:00,8.21,8.22,8.19,8.2,351372.0,8.0062,8.016,7.9867,7.9965,351372.0
2025-01-14 12:00:00,8.2,8.22,8.2,8.21,190509.0,7.9965,8.016,7.9965,8.0062,190509.0
2025-01-14 12:30:00,8.21,8.22,8.2,8.21,262792.0,8.0062,8.016,7.9965,8.0062,262792.0
2025-01-14 13:00:00,8.21,8.22,8.2,8.22,354791.0,8.0062,8.016,7.9965,8.016,354791.0
2025-01-14 13:30:00,8.22,8.25,8.21,8.25,302238.0,8.016,8.0452,8.0062,8.0452,302238.0
2025-01-14 14:00:00,8.25,8.25,8.24,8.25,151783.0,8.0452,8.0452,8.0355,8.0452,151783.0
2025-01-14 14:30:00,8.25,8.27,8.23,8.24,350600.0,8.0452,8.0647,8.0257,8.0355,350600.0
2025-01-14 15:00:00,8.24,8.26,8.22,8.25,270573.0,8.0355,8.055,8.016,8.0452,270573.0
2025-01-14 15:30:00,8.26,8.26,8.24,8.25,706921.0,8.055,8.055,8.0355,8.0452,706921.0
2025-01-15 09:30:00,8.45,8.47,8.42,8.43,1070377.0,8.2403,8.2598,8.211,8.2208,1070377.0
2025-01-15 10:00:00,8.43,8.45,8.42,8.44,735332.0,8.2208,8.2403,8.211,8.2305,735332.0
2025-01-15 10:30:00,8.43,8.44,8.4,8.43,1127096.0,8.2208,8.2305,8.1915,8.2208,1127096.0
2025-01-15 11:00:00,8.43,8.45,8.42,8.44,1213235.0,8.2208,8.2403,8.211,8.2305,1213235.0
2025-01-15 11:30:00,8.44,8.44,8.4,8.44,620719.0,8.2305,8.2305,8.1915,8.2305,620719.0
2025-01-15 12:00:00,8.44,8.46,8.43,8.45,303802.0,8.2305,8.25,8.2208,8.2403,303802.0
2025-01-15 12:30:00,8.45,8.46,8.43,8.45,262433.0,8.2403,8.25,8.2208,8.2403,262433.0
2025-01-15 13:00:00,8.45,8.46,8.44,8.45,144869.0,8.2403,8.25,8.2305,8.2403,144869.0
2025-01-15 13:30:00,8.45,8.47,8.45,8.46,185469.0,8.2403,8.2598,8.2403,8.25,185469.0
2025-01-15 14:00:00,8.46,8.48,8.46,8.47,169280.0,8.25,8.2695,8.25,8.2598,169280.0
2025-01-15 14:30:00,8.47,8.49,8.47,8.49,240519.0,8.2598,8.2793,8.2598,8.2793,240519.0
2025-01-15 15:00:00,8.49,8.5,8.47,8.47,190810.0,8.2793,8.289,8.2598,8.2598,190810.0
2025-01-15 15:30:00,8.47,8.49,8.45,8.47,850323.0,8.2598,8.2793,8.2403,8.2598,850323.0
2025-01-16 09:30:00,8.4,8.47,8.39,8.46,638361.0,8.1915,8.2598,8.1818,8.25,638361.0
2025-01-16 10:00:00,8.46,8.47,8.44,8.46,905234.0,8.25,8.2598,8.2305,8.25,905234.0
2025-01-16 10:30:00,8.46,8.47,8.44,8.44,966176.0,8.25,8.2598,8.2305,8.2305,966176.0
2025-01-16 11:00:00,8.45,8.48,8.43,8.47,1034630.0,8.2403,8.2695,8.2208,8.2598,1034630.0
2025-01-16 11:30:00,8.47,8.49,8.46,8.48,509673.0,8.2598,8.2793,8.25,8.2695,509673.0
2025-01-16 12:00:00,8.49,8.49,8.48,8.49,145854.0,8.2793,8.2793,8.2695,8.2793,145854.0
2025-01-16 12:30:00,8.49,8.49,8.47,8.47,198667.0,8.2793,8.2793,8.2598,8.2598,198667.0
2025-01-16 13:00:00,8.47,8.49,8.47,8.47,129380.0,8.2598,8.2793,8.2598,8.2598,129380.0
2025-01-16 13:30:00,8.47,8.48,8.45,8.46,328013.0,8.2598,8.2695,8.2403,8.25,328013.0
2025-01-16 14:00:00,8.46,8.47,8.45,8.46,137796.0,8.25,8.2598,8.2403,8.25,137796.0
2025-01-16 14:30:00,8.46,8.47,8.45,8.46,273389.0,8.25,8.2598,8.2403,8.25,273389.0
2025-01-16 15:00:00,8.46,8.48,8.46,8.47,92782.0,8.25,8.2695,8.25,8.2598,92782.0
2025-01-16 15:30:00,8.47,8.49,8.47,8.47,515864.0,8.2598,8.2793,8.2598,8.2598,515864.0
2025-01-17 09:30:00,8.39,8.47,8.39,8.45,820271.0,8.1818,8.2598,8.1818,8.2403,820271.0
2025-01-17 10:00:00,8.45,8.5,8.44,8.45,1144902.0,8.2403,8.289,8.2305,8.2403,1144902.0
2025-01-17 10:30:00,8.45,8.46,8.43,8.44,767392.0,8.2403,8.25,8.2208,8.2305,767392.0
2025-01-17 11:00:00,8.44,8.47,8.44,8.46,550937.0,8.2305,8.2598,8.2305,8.25,550937.0
2025-01-17 11:30:00,8.46,8.48,8.44,8.46,637981.0,8.25,8.2695,8.2305,8.25,637981.0
2025-01-17 12:00:00,8.46,8.47,8.45,8.46,202175.0,8.25,8.2598,8.2403,8.25,202175.0
2025-01-17 12:30:00,8.46,8.47,8.46,8.46,124990.0,8.25,8.2598,8.25,8.25,124990.0
2025-01-17 13:00:00,8.46,8.47,8.44,8.46,129458.0,8.25,8.2598,8.2305,8.25,129458.0
2025-01-17 13:30:00,8.45,8.45,8.43,8.45,234336.0,8.2403,8.2403,8.2208,8.2403,234336.0
2025-01-17 14:00:00,8.45,8.47,8.44,8.46,189022.0,8.2403,8.2598,8.2305,8.25,189022.0
2025-01-17 14:30:00,8.46,8.47,8.45,8.46,290836.0,8.25,8.2598,8.2403,8.25,290836.0
2025-01-17 15:00:00,8.46,8.46,8.44,8.46,111797.0,8.25,8.25,8.2305,8.25,111797.0
2025-01-17 15:30:00,8.46,8.48,8.45,8.47,490406.0,8.25,8.2695,8.2403,8.2598,490406.0
2025-01-21 09:30:00,8.54,8.54,8.5,8.51,478372.0,8.328,8.328,8.289,8.2988,478372.0
2025-01-21 10:00:00,8.51,8.53,8.5,8.52,388147.0,8.2988,8.3183,8.289,8.3085,388147.0
2025-01-21 10:30:00,8.52,8.56,8.51,8.55,1479992.0,8.3085,8.3475,8.2988,8.3378,1479992.0
2025-01-21 11:00:00,8.55,8.59,8.54,8.58,1077430.0,8.3378,8.3768,8.328,8.367,1077430.0
2025-01-21 11:30:00,8.59,8.59,8.57,8.58,890448.0,8.3768,8.3768,8.3573,8.367,890448.0
2025-01-21 12:00:00,8.58,8.6,8.57,8.6,901521.0,8.367,8.3865,8.3573,8.3865,901521.0
2025-01-21 12:30:00,8.6,8.6,8.59,8.6,89185.0,8.3865,8.3865,8.3768,8.3865,89185.0
2025-01-21 13:00:00,8.6,8.6,8.57,8.59,189278.0,8.3865,8.3865,8.3573,8.3768,189278.0
2025-01-21 13:30:00,8.59,8.59,8.58,8.59,249248.0,8.3768,8.3768,8.367,8.3768,249248.0
2025-01-21 14:00:00,8.58,8.59,8.55,8.56,463662.0,8.367,8.3768,8.3378,8.3475,463662.0
2025-01-21 14:30:00,8.55,8.56,8.55,8.56,98609.0,8.3378,8.3475,8.3378,8.3475,98609.0
2025-01-21 15:00:00,8.55,8.56,8.55,8.55,95432.0,8.3378,8.3475,8.3378,8.3378,95432.0
2025-01-21 15:30:00,8.55,8.56,8.54,8.55,540704.0,8.3378,8.3475,8.328,8.3378,540704.0
2025-01-22 09:30:00,8.43,8.44,8.4,8.42,827183.0,8.2208,8.2305,8.1915,8.211,827183.0
2025-01-22 10:00:00,8.42,8.45,8.4,8.42,820727.0,8.211,8.2403,8.1915,8.211,820727.0
2025-01-22 10:30:00,8.42,8.44,8.4,8.42,1190354.0,8.211,8.2305,8.1915,8.211,1190354.0
2025-01-22 11:00:00,8.42,8.44,8.4,8.42,1251075.0,8.211,8.2305,8.1915,8.211,1251075.0
2025-01-22 11:30:00,8.41,8.43,8.4,8.43,977590.0,8.2013,8.2208,8.1915,8.2208,977590.0
2025-01-22 12:00:00,8.43,8.43,8.42,8.42,98688.0,8.2208,8.2208,8.211,8.211,98688.0
2025-01-22 12:30:00,8.42,8.42,8.41,8.42,272219.0,8.211,8.211,8.2013,8.211,272219.0
2025-01-22 13:00:00,8.41,8.44,8.4,8.44,454619.0,8.2013,8.2305,8.1915,8.2305,454619.0
2025-01-22 13:30:00,8.44,8.44,8.42,8.42,183790.0,8.2305,8.2305,8.211,8.211,183790.0
2025-01-22 14:00:00,8.43,8.43,8.41,8.41,525597.0,8.2208,8.2208,8.2013,8.2013,525597.0
2025-01-22 14:30:00,8.42,8.42,8.4,8.4,190138.0,8.211,8.211,8.1915,8.1915,190138.0
2025-01-22 15:00:00,8.41,8.41,8.4,8.41,116385.0,8.2013,8.2013,8.1915,8.2013,116385.0
2025-01-22 15:30:00,8.41,8.42,8.37,8.38,699562.0,8.2013,8.211,8.1623,8.172,699562.0
2025-01-23 09:30:00,8.37,8.4,8.36,8.38,422188.0,8.1623,8.1915,8.1525,8.172,422188.0
2025-01-23 10:00:00,8.39,8.4,8.36,8.37,468708.0,8.1818,8.1915,8.1525,8.1623,468708.0
2025-01-23 10:30:00,8.37,8.38,8.36,8.37,499271.0,8.1623,8.172,8.1525,8.1623,499271.0
2025-01-23 11:00:00,8.36,8.42,8.36,8.42,1824081.0,8.1525,8.211,8.1525,8.211,1824081.0
2025-01-23 11:30:00,8.41,8.44,8.41,8.44,389035.0,8.2013,8.2305,8.2013,8.2305,389035.0
2025-01-23 12:00:00,8.44,8.44,8.43,8.44,200575.0,8.2305,8.2305,8.2208,8.2305,200575.0
2025-01-23 12:30:00,8.44,8.46,8.43,8.46,244243.0,8.2305,8.25,8.2208,8.25,244243.0
2025-01-23 13:00:00,8.46,8.46,8.44,8.44,133218.0,8.25,8.25,8.2305,8.2305,133218.0
2025-01-23 13:30:00,8.45,8.45,8.42,8.43,446162.0,8.2403,8.2403,8.211,8.2208,446162.0
2025-01-23 14:00:00,8.44,8.44,8.42,8.42,96603.0,8.2305,8.2305,8.211,8.211,96603.0
2025-01-23 14:30:00,8.42,8.43,8.41,8.42,135381.0,8.211,8.2208,8.2013,8.211,135381.0
2025-01-23 15:00:00,8.42,8.42,8.41,8.42,99928.0,8.211,8.211,8.2013,8.211,99928.0
2025-01-23 15:30:00,8.42,8.42,8.4,8.41,272258.0,8.211,8.211,8.1915,8.2013,272258.0
2025-01-24 09:30:00,8.4,8.43,8.38,8.39,623781.0,8.1915,8.2208,8.172,8.1818,623781.0
2025-01-24 10:00:00,8.39,8.4,8.37,8.37,574959.0,8.1818,8.1915,8.1623,8.1623,574959.0
2025-01-24 10:30:00,8.38,8.39,8.36,8.38,733476.0,8.172,8.1818,8.1525,8.172,733476.0
2025-01-24 11:00:00,8.38,8.39,8.37,8.38,1148995.0,8.172,8.1818,8.1623,8.172,1148995.0
2025-01-24 11:30:00,8.38,8.4,8.38,8.39,805530.0,8.172,8.1915,8.172,8.1818,805530.0
2025-01-24 12:00:00,8.39,8.42,8.39,8.42,252445.0,8.1818,8.211,8.1818,8.211,252445.0
2025-01-24 12:30:00,8.42,8.42,8.4,8.41,230455.0,8.211,8.211,8.1915,8.2013,230455.0
2025-01-24 13:00:00,8.41,8.41,8.39,8.39,101949.0,8.2013,8.2013,8.1818,8.1818,101949.0
2025-01-24 13:30:00,8.39,8.4,8.38,8.4,250874.0,8.1818,8.1915,8.172,8.1915,250874.0
2025-01-24 14:00:00,8.39,8.41,8.38,8.4,849829.0,8.1818,8.2013,8.172,8.1915,849829.0
2025-01-24 14:30:00,8.39,8.4,8.39,8.39,161644.0,8.1818,8.1915,8.1818,8.1818,161644.0
2025-01-24 15:00:00,8.39,8.4,8.38,8.38,306081.0,8.1818,8.1915,8.172,8.172,306081.0
2025-01-24 15:30:00,8.38,8.38,8.36,8.36,660172.0,8.172,8.172,8.1525,8.1525,660172.0
2025-01-27 09:30:00,8.55,8.58,8.52,8.57,1394855.0,8.3378,8.367,8.3085,8.3573,1394855.0
2025-01-27 10:00:00,8.57,8.57,8.5,8.51,1423483.0,8.3573,8.3573,8.289,8.2988,1423483.0
2025-01-27 10:30:00,8.51,8.51,8.47,8.49,807017.0,8.2988,8.2988,8.2598,8.2793,807017.0
2025-01-27 11:00:00,8.49,8.51,8.47,8.5,847782.0,8.2793,8.2988,8.2598,8.289,847782.0
2025-01-27 11:30:00,8.51,8.53,8.5,8.51,1417400.0,8.2988,8.3183,8.289,8.2988,1417400.0
2025-01-27 12:00:00,8.51,8.55,8.5,8.54,252098.0,8.2988,8.3378,8.289,8.328,252098.0
2025-01-27 12:30:00,8.55,8.55,8.53,8.54,168340.0,8.3378,8.3378,8.3183,8.328,168340.0
2025-01-27 13:00:00,8.54,8.54,8.52,8.54,188861.0,8.328,8.328,8.3085,8.328,188861.0
2025-01-27 13:30:00,8.53,8.58,8.51,8.57,932745.0,8.3183,8.367,8.2988,8.3573,932745.0
2025-01-27 14:00:00,8.57,8.57,8.54,8.54,209336.0,8.3573,8.3573,8.328,8.328,209336.0
2025-01-27 14:30:00,8.54,8.56,8.54,8.55,355268.0,8.328,8.3475,8.328,8.3378,355268.0
2025-01-27 15:00:00,8.56,8.56,8.54,8.55,308897.0,8.3475,8.3475,8.328,8.3378,308897.0
2025-01-27 15:30:00,8.55,8.57,8.54,8.56,718759.0,8.3378,8.3573,8.328,8.3475,718759.0
2025-01-28 09:30:00,8.57,8.63,8.56,8.59,910735.0,8.3573,8.4158,8.3475,8.3768,910735.0
2025-01-28 10:00:00,8.59,8.6,8.56,8.57,417565.0,8.3768,8.3865,8.3475,8.3573,417565.0
2025-01-28 10:30:00,8.57,8.58,8.56,8.56,357218.0,8.3573,8.367,8.3475,8.3475,357218.0
2025-01-28 11:00:00,8.57,8.58,8.53,8.55,741020.0,8.3573,8.367,8.3183,8.3378,741020.0
2025-01-28 11:30:00,8.54,8.55,8.52,8.55,758843.0,8.328,8.3378,8.3085,8.3378,758843.0
2025-01-28 12:00:00,8.55,8.56,8.54,8.55,365952.0,8.3378,8.3475,8.328,8.3378,365952.0
2025-01-28 12:30:00,8.55,8.55,8.53,8.53,495747.0,8.3378,8.3378,8.3183,8.3183,495747.0
2025-01-28 13:00:00,8.53,8.54,8.51,8.52,300999.0,8.3183,8.328,8.2988,8.3085,300999.0
2025-01-28 13:30:00,8.51,8.52,8.5,8.51,129619.0,8.2988,8.3085,8.289,8.2988,129619.0
2025-01-28 14:00:00,8.51,8.51,8.47,8.49,338681.0,8.2988,8.2988,8.2598,8.2793,338681.0
2025-01-28 14:30:00,8.49,8.5,8.47,8.5,274848.0,8.2793,8.289,8.2598,8.289,274848.0
2025-01-28 15:00:00,8.5,8.5,8.48,8.49,257144.0,8.289,8.289,8.2695,8.2793,257144.0
2025-01-28 15:30:00,8.48,8.51,8.48,8.5,745814.0,8.2695,8.2988,8.2695,8.289,745814.0
2025-01-29 09:30:00,8.52,8.57,8.51,8.57,649186.0,8.3085,8.3573,8.2988,8.3573,649186.0
2025-01-29 10:00:00,8.57,8.6,8.55,8.59,1056294.0,8.3573,8.3865,8.3378,8.3768,1056294.0
2025-01-29 10:30:00,8.59,8.63,8.57,8.61,1583571.0,8.3768,8.4158,8.3573,8.3963,1583571.0
2025-01-29 11:00:00,8.61,8.61,8.59,8.61,499030.0,8.3963,8.3963,8.3768,8.3963,499030.0
2025-01-29 11:30:00,8.61,8.64,8.59,8.62,1239056.0,8.3963,8.4256,8.3768,8.4061,1239056.0
2025-01-29 12:00:00,8.61,8.62,8.59,8.6,313506.0,8.3963,8.4061,8.3768,8.3865,313506.0
2025-01-29 12:30:00,8.6,8.6,8.59,8.6,100797.0,8.3865,8.3865,8.3768,8.3865,100797.0
2025-01-29 13:00:00,8.6,8.6,8.57,8.58,710117.0,8.3865,8.3865,8.3573,8.367,710117.0
2025-01-29 13:30:00,8.58,8.59,8.56,8.56,386544.0,8.367,8.3768,8.3475,8.3475,386544.0
2025-01-29 14:00:00,8.57,8.57,8.51,8.52,262757.0,8.3573,8.3573,8.2988,8.3085,262757.0
2025-01-29 14:30:00,8.52,8.55,8.51,8.53,497285.0,8.3085,8.3378,8.2988,8.3183,497285.0
2025-01-29 15:00:00,8.53,8.56,8.52,8.54,595092.0,8.3183,8.3475,8.3085,8.328,595092.0
2025-01-29 15:30:00,8.54,8.56,8.53,8.54,510080.0,8.328,8.3475,8.3183,8.328,510080.0
2025-01-30 09:30:00,8.59,8.6,8.53,8.56,641963.0,8.3768,8.3865,8.3183,8.3475,641963.0
2025-01-30 10:00:00,8.56,8.59,8.55,8.59,937045.0,8.3475,8.3768,8.3378,8.3768,937045.0
2025-01-30 10:30:00,8.59,8.6,8.57,8.59,704253.0,8.3768,8.3865,8.3573,8.3768,704253.0
2025-01-30 11:00:00,8.59,8.6,8.58,8.59,421719.0,8.3768,8.3865,8.367,8.3768,421719.0
2025-01-30 11:30:00,8.59,8.62,8.58,8.62,517899.0,8.3768,8.4061,8.367,8.4061,517899.0
2025-01-30 12:00:00,8.62,8.62,8.59,8.6,334149.0,8.4061,8.4061,8.3768,8.3865,334149.0
2025-01-30 12:30:00,8.6,8.6,8.59,8.6,38699.0,8.3865,8.3865,8.3768,8.3865,38699.0
2025-01-30 13:00:00,8.59,8.61,8.59,8.59,204958.0,8.3768,8.3963,8.3768,8.3768,204958.0
2025-01-30 13:30:00,8.6,8.61,8.59,8.61,81814.0,8.3865,8.3963,8.3768,8.3963,81814.0
2025-01-30 14:00:00,8.61,8.61,8.6,8.61,104612.0,8.3963,8.3963,8.3865,8.3963,104612.0
2025-01-30 14:30:00,8.61,8.62,8.6,8.62,246552.0,8.3963,8.4061,8.3865,8.4061,246552.0
2025-01-30 15:00:00,8.62,8.62,8.6,8.62,254433.0,8.4061,8.4061,8.3865,8.4061,254433.0
2025-01-30 15:30:00,8.62,8.62,8.56,8.61,988143.0,8.4061,8.4061,8.3475,8.3963,988143.0
2025-01-31 09:30:00,8.56,8.58,8.54,8.55,463177.0,8.3475,8.367,8.328,8.3378,463177.0
2025-01-31 10:00:00,8.54,8.56,8.53,8.56,874067.0,8.328,8.3475,8.3183,8.3475,874067.0
2025-01-31 10:30:00,8.55,8.57,8.55,8.56,963221.0,8.3378,8.3573,8.3378,8.3475,963221.0
2025-01-31 11:00:00,8.56,8.57,8.53,8.55,1295491.0,8.3475,8.3573,8.3183,8.3378,1295491.0
2025-01-31 11:30:00,8.55,8.58,8.55,8.57,1159498.0,8.3378,8.367,8.3378,8.3573,1159498.0
2025-01-31 12:00:00,8.57,8.6,8.56,8.59,285459.0,8.3573,8.3865,8.3475,8.3768,285459.0
2025-01-31 12:30:00,8.6,8.61,8.58,8.6,219853.0,8.3865,8.3963,8.367,8.3865,219853.0
2025-01-31 13:00:00,8.6,8.61,8.55,8.55,451128.0,8.3865,8.3963,8.3378,8.3378,451128.0
2025-01-31 13:30:00,8.55,8.56,8.52,8.54,339086.0,8.3378,8.3475,8.3085,8.328,339086.0
2025-01-31 14:00:00,8.54,8.55,8.52,8.54,332940.0,8.328,8.3378,8.3085,8.328,332940.0
2025-01-31 14:30:00,8.55,8.56,8.52,8.54,298188.0,8.3378,8.3475,8.3085,8.328,298188.0
2025-01-31 15:00:00,8.54,8.55,8.53,8.54,218539.0,8.328,8.3378,8.3183,8.328,218539.0
2025-01-31 15:30:00,8.54,8.55,8.52,8.55,583853.0,8.328,8.3378,8.3085,8.3378,583853.0
2025-02-03 09:30:00,8.56,8.59,8.52,8.54,800333.0,8.3475,8.3768,8.3085,8.328,800333.0
2025-02-03 10:00:00,8.54,8.68,8.52,8.67,1769653.0,8.328,8.4646,8.3085,8.4548,1769653.0
2025-02-03 10:30:00,8.67,8.68,8.64,8.64,1221197.0,8.4548,8.4646,8.4256,8.4256,1221197.0
2025-02-03 11:00:00,8.64,8.68,8.61,8.68,1088185.0,8.4256,8.4646,8.3963,8.4646,1088185.0
2025-02-03 11:30:00,8.68,8.72,8.67,8.67,739613.0,8.4646,8.5036,8.4548,8.4548,739613.0
2025-02-03 12:00:00,8.67,8.68,8.59,8.6,3560183.0,8.4548,8.4646,8.3768,8.3865,3560183.0
2025-02-03 12:30:00,8.6,8.62,8.55,8.59,1218991.0,8.3865,8.4061,8.3378,8.3768,1218991.0
2025-02-03 13:00:00,8.58,8.59,8.55,8.55,484805.0,8.367,8.3768,8.3378,8.3378,484805.0
2025-02-03 13:30:00,8.55,8.57,8.52,8.53,839920.0,8.3378,8.3573,8.3085,8.3183,839920.0
2025-02-03 14:00:00,8.53,8.55,8.52,8.54,380384.0,8.3183,8.3378,8.3085,8.328,380384.0
2025-02-03 14:30:00,8.54,8.57,8.54,8.57,178731.0,8.328,8.3573,8.328,8.3573,178731.0
2025-02-03 15:00:00,8.57,8.57,8.51,8.54,1116992.0,8.3573,8.3573,8.2988,8.328,1116992.0
2025-02-03 15:30:00,8.53,8.54,8.47,8.48,3718595.0,8.3183,8.328,8.2598,8.2695,3718595.0
2025-02-04 09:30:00,8.09,8.09,8.0,8.05,4434694.0,7.8892,7.8892,7.8014,7.8502,4434694.0
2025-02-04 10:00:00,8.06,8.07,8.01,8.01,3060966.0,7.86,7.8697,7.8112,7.8112,3060966.0
2025-02-04 10:30:00,8.01,8.1,8.01,8.08,4946353.0,7.8112,7.899,7.8112,7.8795,4946353.0
2025-02-04 11:00:00,8.08,8.12,8.06,8.12,2118543.0,7.8795,7.9185,7.86,7.9185,2118543.0
2025-02-04 11:30:00,8.12,8.15,8.06,8.06,1889643.0,7.9185,7.9477,7.86,7.86,1889643.0
2025-02-04 12:00:00,8.06,8.09,8.06,8.08,764191.0,7.86,7.8892,7.86,7.8795,764191.0
2025-02-04 12:30:00,8.08,8.1,8.06,8.1,997140.0,7.8795,7.899,7.86,7.899,997140.0
2025-02-04 13:00:00,8.1,8.13,8.09,8.12,1020524.0,7.899,7.9282,7.8892,7.9185,1020524.0
2025-02-04 13:30:00,8.12,8.13,8.11,8.13,524901.0,7.9185,7.9282,7.9087,7.9282,524901.0
2025-02-04 14:00:00,8.13,8.17,8.12,8.17,1125144.0,7.9282,7.9672,7.9185,7.9672,1125144.0
2025-02-04 14:30:00,8.17,8.21,8.16,8.2,1651178.0,7.9672,8.0062,7.9575,7.9965,1651178.0
2025-02-04 15:00:00,8.2,8.21,8.16,8.17,701609.0,7.9965,8.0062,7.9575,7.9672,701609.0
2025-02-04 15:30:00,8.16,8.22,8.16,8.21,4571870.0,7.9575,8.016,7.9575,8.0062,4571870.0
2025-02-05 09:30:00,8.2,8.25,8.2,8.22,829721.0,7.9965,8.0452,7.9965,8.016,829721.0
2025-02-05 10:00:00,8.23,8.27,8.22,8.27,1117627.0,8.0257,8.0647,8.016,8.0647,1117627.0
2025-02-05 10:30:00,8.26,8.28,8.24,8.28,1223912.0,8.055,8.0745,8.0355,8.0745,1223912.0
2025-02-05 11:00:00,8.28,8.29,8.26,8.29,1116565.0,8.0745,8.0842,8.055,8.0842,1116565.0
2025-02-05 11:30:00,8.28,8.3,8.25,8.27,1166321.0,8.0745,8.094,8.0452,8.0647,1166321.0
2025-02-05 12:00:00,8.27,8.28,8.26,8.28,238481.0,8.0647,8.0745,8.055,8.0745,238481.0
2025-02-05 12:30:00,8.28,8.28,8.26,8.27,360426.0,8.0745,8.0745,8.055,8.0647,360426.0
2025-02-05 13:00:00,8.27,8.27,8.26,8.27,85154.0,8.0647,8.0647,8.055,8.0647,85154.0
2025-02-05 13:30:00,8.27,8.27,8.26,8.27,126608.0,8.0647,8.0647,8.055,8.0647,126608.0
2025-02-05 14:00:00,8.26,8.27,8.26,8.27,80978.0,8.055,8.0647,8.055,8.0647,80978.0
2025-02-05 14:30:00,8.27,8.27,8.24,8.27,790775.0,8.0647,8.0647,8.0355,8.0647,790775.0
2025-02-05 15:00:00,8.27,8.27,8.26,8.27,144914.0,8.0647,8.0647,8.055,8.0647,144914.0
2025-02-05 15:30:00,8.27,8.28,8.26,8.28,445015.0,8.0647,8.0745,8.055,8.0745,445015.0
2025-02-06 09:30:00,8.4,8.45,8.4,8.42,947424.0,8.1915,8.2403,8.1915,8.211,947424.0
2025-02-06 10:00:00,8.42,8.43,8.4,8.41,700024.0,8.211,8.2208,8.1915,8.2013,700024.0
2025-02-06 10:30:00,8.42,8.43,8.38,8.38,859041.0,8.211,8.2208,8.172,8.172,859041.0
2025-02-06 11:00:00,8.38,8.47,8.38,8.46,2422959.0,8.172,8.2598,8.172,8.25,2422959.0
2025-02-06 11:30:00,8.46,8.46,8.41,8.42,495120.0,8.25,8.25,8.2013,8.211,495120.0
2025-02-06 12:00:00,8.42,8.43,8.41,8.43,309792.0,8.211,8.2208,8.2013,8.2208,309792.0
2025-02-06 12:30:00,8.43,8.44,8.42,8.44,324505.0,8.2208,8.2305,8.211,8.2305,324505.0
2025-02-06 13:00:00,8.44,8.45,8.43,8.44,540494.0,8.2305,8.2403,8.2208,8.2305,540494.0
2025-02-06 13:30:00,8.44,8.45,8.42,8.43,168277.0,8.2305,8.2403,8.211,8.2208,168277.0
2025-02-06 14:00:00,8.43,8.43,8.41,8.42,173262.0,8.2208,8.2208,8.2013,8.211,173262.0
2025-02-06 14:30:00,8.41,8.42,8.39,8.42,557987.0,8.2013,8.211,8.1818,8.211,557987.0
2025-02-06 15:00:00,8.42,8.43,8.41,8.42,168338.0,8.211,8.2208,8.2013,8.211,168338.0
2025-02-06 15:30:00,8.43,8.45,8.42,8.44,1017837.0,8.2208,8.2403,8.211,8.2305,1017837.0
2025-02-07 09:30:00,8.61,8.62,8.58,8.6,988321.0,8.3963,8.4061,8.367,8.3865,988321.0
2025-02-07 10:00:00,8.6,8.61,8.56,8.59,1356886.0,8.3865,8.3963,8.3475,8.3768,1356886.0
2025-02-07 10:30:00,8.59,8.6,8.49,8.53,2822291.0,8.3768,8.3865,8.2793,8.3183,2822291.0
2025-02-07 11:00:00,8.53,8.56,8.48,8.54,3780755.0,8.3183,8.3475,8.2695,8.328,3780755.0
2025-02-07 11:30:00,8.54,8.55,8.53,8.53,615154.0,8.328,8.3378,8.3183,8.3183,615154.0
2025-02-07 12:00:00,8.53,8.55,8.52,8.54,940646.0,8.3183,8.3378,8.3085,8.328,940646.0
2025-02-07 12:30:00,8.54,8.54,8.51,8.53,170881.0,8.328,8.328,8.2988,8.3183,170881.0
2025-02-07 13:00:00,8.53,8.54,8.52,8.54,209706.0,8.3183,8.328,8.3085,8.328,209706.0
2025-02-07 13:30:00,8.54,8.54,8.52,8.53,175343.0,8.328,8.328,8.3085,8.3183,175343.0
2025-02-07 14:00:00,8.53,8.54,8.52,8.53,318430.0,8.3183,8.328,8.3085,8.3183,318430.0
2025-02-07 14:30:00,8.53,8.55,8.52,8.55,556992.0,8.3183,8.3378,8.3085,8.3378,556992.0
2025-02-07 15:00:00,8.55,8.56,8.54,8.54,690429.0,8.3378,8.3475,8.328,8.328,690429.0
2025-02-07 15:30:00,8.55,8.57,8.53,8.57,1026887.0,8.3378,8.3573,8.3183,8.3573,1026887.0
2025-02-10 09:30:00,8.61,8.63,8.56,8.58,834706.0,8.3963,8.4158,8.3475,8.367,834706.0
2025-02-10 10:00:00,8.58,8.63,8.57,8.62,790300.0,8.367,8.4158,8.3573,8.4061,790300.0
2025-02-10 10:30:00,8.63,8.63,8.6,8.62,408225.0,8.4158,8.4158,8.3865,8.4061,408225.0
2025-02-10 11:00:00,8.61,8.63,8.59,8.63,1468746.0,8.3963,8.4158,8.3768,8.4158,1468746.0
2025-02-10 11:30:00,8.63,8.63,8.59,8.61,1442674.0,8.4158,8.4158,8.3768,8.3963,1442674.0
2025-02-10 12:00:00,8.62,8.62,8.59,8.6,602515.0,8.4061,8.4061,8.3768,8.3865,602515.0
2025-02-10 12:30:00,8.6,8.61,8.59,8.61,245697.0,8.3865,8.3963,8.3768,8.3963,245697.0
2025-02-10 13:00:00,8.61,8.61,8.57,8.58,193762.0,8.3963,8.3963,8.3573,8.367,193762.0
2025-02-10 13:30:00,8.58,8.59,8.57,8.58,97824.0,8.367,8.3768,8.3573,8.367,97824.0
2025-02-10 14:00:00,8.59,8.59,8.57,8.58,444879.0,8.3768,8.3768,8.3573,8.367,444879.0
2025-02-10 14:30:00,8.58,8.58,8.57,8.58,54724.0,8.367,8.367,8.3573,8.367,54724.0
2025-02-10 15:00:00,8.57,8.58,8.56,8.57,221006.0,8.3573,8.367,8.3475,8.3573,221006.0
2025-02-10 15:30:00,8.57,8.58,8.55,8.57,1121054.0,8.3573,8.367,8.3378,8.3573,1121054.0
2025-02-11 09:30:00,8.43,8.46,8.41,8.44,1391570.0,8.2208,8.25,8.2013,8.2305,1391570.0
2025-02-11 10:00:00,8.44,8.48,8.43,8.46,1780629.0,8.2305,8.2695,8.2208,8.25,1780629.0
2025-02-11 10:30:00,8.47,8.5,8.46,8.5,2084234.0,8.2598,8.289,8.25,8.289,2084234.0
2025-02-11 11:00:00,8.5,8.52,8.48,8.48,1247481.0,8.289,8.3085,8.2695,8.2695,1247481.0
2025-02-11 11:30:00,8.49,8.51,8.48,8.51,1033165.0,8.2793,8.2988,8.2695,8.2988,1033165.0
2025-02-11 12:00:00,8.5,8.51,8.49,8.49,366311.0,8.289,8.2988,8.2793,8.2793,366311.0
2025-02-11 12:30:00,8.49,8.5,8.47,8.47,222273.0,8.2793,8.289,8.2598,8.2598,222273.0
2025-02-11 13:00:00,8.47,8.49,8.47,8.49,139708.0,8.2598,8.2793,8.2598,8.2793,139708.0
2025-02-11 13:30:00,8.49,8.49,8.47,8.47,257146.0,8.2793,8.2793,8.2598,8.2598,257146.0
2025-02-11 14:00:00,8.47,8.48,8.47,8.47,163969.0,8.2598,8.2695,8.2598,8.2598,163969.0
2025-02-11 14:30:00,8.47,8.51,8.47,8.5,632516.0,8.2598,8.2988,8.2598,8.289,632516.0
2025-02-11 15:00:00,8.5,8.5,8.49,8.5,185757.0,8.289,8.289,8.2793,8.289,185757.0
2025-02-11 15:30:00,8.49,8.5,8.48,8.5,1005407.0,8.2793,8.289,8.2695,8.289,1005407.0
2025-02-12 09:30:00,8.61,8.63,8.59,8.62,530511.0,8.3963,8.4158,8.3768,8.4061,530511.0
2025-02-12 10:00:00,8.62,8.62,8.59,8.6,884782.0,8.4061,8.4061,8.3768,8.3865,884782.0
2025-02-12 10:30:00,8.59,8.62,8.58,8.62,1626480.0,8.3768,8.4061,8.367,8.4061,1626480.0
2025-02-12 11:00:00,8.62,8.62,8.58,8.6,1551811.0,8.4061,8.4061,8.367,8.3865,1551811.0
2025-02-12 11:30:00,8.6,8.62,8.58,8.62,382721.0,8.3865,8.4061,8.367,8.4061,382721.0
2025-02-12 12:00:00,8.62,8.65,8.61,8.65,629451.0,8.4061,8.4353,8.3963,8.4353,629451.0
2025-02-12 12:30:00,8.65,8.66,8.64,8.64,314123.0,8.4353,8.4451,8.4256,8.4256,314123.0
2025-02-12 13:00:00,8.65,8.66,8.64,8.64,266788.0,8.4353,8.4451,8.4256,8.4256,266788.0
2025-02-12 13:30:00,8.64,8.65,8.64,8.65,89851.0,8.4256,8.4353,8.4256,8.4353,89851.0
2025-02-12 14:00:00,8.64,8.65,8.62,8.62,121891.0,8.4256,8.4353,8.4061,8.4061,121891.0
2025-02-12 14:30:00,8.62,8.63,8.62,8.63,57049.0,8.4061,8.4158,8.4061,8.4158,57049.0
2025-02-12 15:00:00,8.63,8.63,8.6,8.61,445707.0,8.4158,8.4158,8.3865,8.3963,445707.0
2025-02-12 15:30:00,8.61,8.61,8.59,8.6,506662.0,8.3963,8.3963,8.3768,8.3865,506662.0
2025-02-13 09:30:00,8.38,8.44,8.38,8.4,718138.0,8.172,8.2305,8.172,8.1915,718138.0
2025-02-13 10:00:00,8.41,8.44,8.4,8.41,1736554.0,8.2013,8.2305,8.1915,8.2013,1736554.0
2025-02-13 10:30:00,8.41,8.45,8.4,8.45,1917164.0,8.2013,8.2403,8.1915,8.2403,1917164.0
2025-02-13 11:00:00,8.45,8.47,8.44,8.46,1725921.0,8.2403,8.2598,8.2305,8.25,1725921.0
2025-02-13 11:30:00,8.46,8.47,8.44,8.45,626918.0,8.25,8.2598,8.2305,8.2403,626918.0
2025-02-13 12:00:00,8.45,8.45,8.43,8.44,181892.0,8.2403,8.2403,8.2208,8.2305,181892.0
2025-02-13 12:30:00,8.44,8.44,8.41,8.41,292784.0,8.2305,8.2305,8.2013,8.2013,292784.0
2025-02-13 13:00:00,8.42,8.42,8.4,8.42,200665.0,8.211,8.211,8.1915,8.211,200665.0
2025-02-13 13:30:00,8.42,8.42,8.4,8.42,224967.0,8.211,8.211,8.1915,8.211,224967.0
2025-02-13 14:00:00,8.42,8.44,8.41,8.43,163980.0,8.211,8.2305,8.2013,8.2208,163980.0
2025-02-13 14:30:00,8.43,8.43,8.41,8.42,164535.0,8.2208,8.2208,8.2013,8.211,164535.0
2025-02-13 15:00:00,8.41,8.43,8.41,8.43,406640.0,8.2013,8.2208,8.2013,8.2208,406640.0
2025-02-13 15:30:00,8.43,8.44,8.42,8.44,743600.0,8.2208,8.2305,8.211,8.2305,743600.0
2025-02-14 09:30:00,8.4,8.45,8.39,8.43,992103.0,8.1915,8.2403,8.1818,8.2208,992103.0
2025-02-14 10:00:00,8.44,8.44,8.39,8.39,883517.0,8.2305,8.2305,8.1818,8.1818,883517.0
2025-02-14 10:30:00,8.39,8.42,8.39,8.41,1557781.0,8.1818,8.211,8.1818,8.2013,1557781.0
2025-02-14 11:00:00,8.41,8.42,8.38,8.39,726389.0,8.2013,8.211,8.172,8.1818,726389.0
2025-02-14 11:30:00,8.39,8.41,8.39,8.4,333968.0,8.1818,8.2013,8.1818,8.1915,333968.0
2025-02-14 12:00:00,8.4,8.41,8.38,8.38,239283.0,8.1915,8.2013,8.172,8.172,239283.0
2025-02-14 12:30:00,8.38,8.4,8.38,8.39,428157.0,8.172,8.1915,8.172,8.1818,428157.0
2025-02-14 13:00:00,8.39,8.4,8.39,8.39,67280.0,8.1818,8.1915,8.1818,8.1818,67280.0
2025-02-14 13:30:00,8.4,8.4,8.39,8.39,119649.0,8.1915,8.1915,8.1818,8.1818,119649.0
2025-02-14 14:00:00,8.39,8.4,8.38,8.38,138820.0,8.1818,8.1915,8.172,8.172,138820.0
2025-02-14 14:30:00,8.38,8.39,8.37,8.38,396040.0,8.172,8.1818,8.1623,8.172,396040.0
2025-02-14 15:00:00,8.38,8.38,8.36,8.36,195885.0,8.172,8.172,8.1525,8.1525,195885.0
2025-02-14 15:30:00,8.36,8.37,8.36,8.37,503019.0,8.1525,8.1623,8.1525,8.1623,503019.0
2025-02-18 09:30:00,8.35,8.35,8.31,8.33,594765.0,8.1428,8.1428,8.1037,8.1232,594765.0
2025-02-18 10:00:00,8.33,8.38,8.33,8.37,1008886.0,8.1232,8.172,8.1232,8.1623,1008886.0
2025-02-18 10:30:00,8.37,8.38,8.36,8.36,1026317.0,8.1623,8.172,8.1525,8.1525,1026317.0
2025-02-18 11:00:00,8.36,8.4,8.35,8.39,967917.0,8.1525,8.1915,8.1428,8.1818,967917.0
2025-02-18 11:30:00,8.39,8.4,8.38,8.38,255324.0,8.1818,8.1915,8.172,8.172,255324.0
2025-02-18 12:00:00,8.38,8.39,8.38,8.38,89387.0,8.172,8.1818,8.172,8.172,89387.0
2025-02-18 12:30:00,8.38,8.39,8.37,8.38,155511.0,8.172,8.1818,8.1623,8.172,155511.0
2025-02-18 13:00:00,8.38,8.39,8.36,8.37,133815.0,8.172,8.1818,8.1525,8.1623,133815.0
2025-02-18 13:30:00,8.36,8.37,8.35,8.37,253518.0,8.1525,8.1623,8.1428,8.1623,253518.0
2025-02-18 14:00:00,8.37,8.37,8.35,8.37,172625.0,8.1623,8.1623,8.1428,8.1623,172625.0
2025-02-18 14:30:00,8.37,8.37,8.35,8.35,160141.0,8.1623,8.1623,8.1428,8.1428,160141.0
2025-02-18 15:00:00,8.36,8.36,8.34,8.34,132332.0,8.1525,8.1525,8.133,8.133,132332.0
2025-02-18 15:30:00,8.34,8.35,8.33,8.34,894016.0,8.133,8.1428,8.1232,8.133,894016.0
2025-02-19 09:30:00,8.25,8.27,8.24,8.26,623075.0,8.0452,8.0647,8.0355,8.055,623075.0
2025-02-19 10:00:00,8.26,8.28,8.25,8.27,1085399.0,8.055,8.0745,8.0452,8.0647,1085399.0
2025-02-19 10:30:00,8.27,8.28,8.25,8.26,1180179.0,8.0647,8.0745,8.0452,8.055,1180179.0
2025-02-19 11:00:00,8.26,8.28,8.25,8.26,765560.0,8.055,8.0745,8.0452,8.055,765560.0
2025-02-19 11:30:00,8.26,8.26,8.25,8.26,217955.0,8.055,8.055,8.0452,8.055,217955.0
2025-02-19 12:00:00,8.26,8.26,8.24,8.24,344776.0,8.055,8.055,8.0355,8.0355,344776.0
2025-02-19 12:30:00,8.24,8.25,8.23,8.23,121243.0,8.0355,8.0452,8.0257,8.0257,121243.0
2025-02-19 13:00:00,8.23,8.24,8.22,8.24,272050.0,8.0257,8.0355,8.016,8.0355,272050.0
2025-02-19 13:30:00,8.23,8.24,8.23,8.23,108377.0,8.0257,8.0355,8.0257,8.0257,108377.0
2025-02-19 14:00:00,8.23,8.25,8.22,8.25,399203.0,8.0257,8.0452,8.016,8.0452,399203.0
2025-02-19 14:30:00,8.25,8.25,8.24,8.25,219257.0,8.0452,8.0452,8.0355,8.0452,219257.0
2025-02-19 15:00:00,8.25,8.26,8.24,8.26,470595.0,8.0452,8.055,8.0355,8.055,470595.0
2025-02-19 15:30:00,8.26,8.27,8.25,8.27,969225.0,8.055,8.0647,8.0452,8.0647,969225.0
2025-02-20 09:30:00,8.22,8.25,8.22,8.24,479128.0,8.016,8.0452,8.016,8.0355,479128.0
2025-02-20 10:00:00,8.24,8.26,8.23,8.26,963492.0,8.0355,8.055,8.0257,8.055,963492.0
2025-02-20 10:30:00,8.26,8.26,8.23,8.26,780787.0,8.055,8.055,8.0257,8.055,780787.0
2025-02-20 11:00:00,8.26,8.26,8.23,8.24,610665.0,8.055,8.055,8.0257,8.0355,610665.0
2025-02-20 11:30:00,8.23,8.24,8.23,8.24,90914.0,8.0257,8.0355,8.0257,8.0355,90914.0
2025-02-20 12:00:00,8.24,8.24,8.22,8.24,403044.0,8.0355,8.0355,8.016,8.0355,403044.0
2025-02-20 12:30:00,8.24,8.25,8.23,8.24,170893.0,8.0355,8.0452,8.0257,8.0355,170893.0
2025-02-20 13:00:00,8.24,8.24,8.23,8.23,201153.0,8.0355,8.0355,8.0257,8.0257,201153.0
2025-02-20 13:30:00,8.23,8.25,8.23,8.25,157021.0,8.0257,8.0452,8.0257,8.0452,157021.0
2025-02-20 14:00:00,8.24,8.25,8.24,8.24,79197.0,8.0355,8.0452,8.0355,8.0355,79197.0
2025-02-20 14:30:00,8.25,8.25,8.24,8.24,265471.0,8.0452,8.0452,8.0355,8.0355,265471.0
2025-02-20 15:00:00,8.25,8.26,8.24,8.25,295444.0,8.0452,8.055,8.0355,8.0452,295444.0
2025-02-20 15:30:00,8.25,8.26,8.24,8.26,483505.0,8.0452,8.055,8.0355,8.055,483505.0
2025-02-21 09:30:00,8.32,8.35,8.3,8.34,984628.0,8.1135,8.1428,8.094,8.133,984628.0
2025-02-21 10:00:00,8.33,8.34,8.32,8.34,1759768.0,8.1232,8.133,8.1135,8.133,1759768.0
2025-02-21 10:30:00,8.34,8.36,8.32,8.36,1553527.0,8.133,8.1525,8.1135,8.1525,1553527.0
2025-02-21 11:00:00,8.36,8.38,8.35,8.38,869596.0,8.1525,8.172,8.1428,8.172,869596.0
2025-02-21 11:30:00,8.38,8.4,8.37,8.4,827179.0,8.172,8.1915,8.1623,8.1915,827179.0
2025-02-21 12:00:00,8.4,8.41,8.38,8.38,936280.0,8.1915,8.2013,8.172,8.172,936280.0
2025-02-21 12:30:00,8.38,8.4,8.38,8.38,692981.0,8.172,8.1915,8.172,8.172,692981.0
2025-02-21 13:00:00,8.38,8.39,8.35,8.36,414721.0,8.172,8.1818,8.1428,8.1525,414721.0
2025-02-21 13:30:00,8.36,8.37,8.34,8.36,279584.0,8.1525,8.1623,8.133,8.1525,279584.0
2025-02-21 14:00:00,8.36,8.36,8.34,8.35,150894.0,8.1525,8.1525,8.133,8.1428,150894.0
2025-02-21 14:30:00,8.34,8.36,8.34,8.36,167099.0,8.133,8.1525,8.133,8.1525,167099.0
2025-02-21 15:00:00,8.36,8.37,8.35,8.37,257231.0,8.1525,8.1623,8.1428,8.1623,257231.0
2025-02-21 15:30:00,8.37,8.38,8.35,8.36,884230.0,8.1623,8.172,8.1428,8.1525,884230.0
2025-02-24 09:30:00,8.53,8.55,8.51,8.54,827187.0,8.3183,8.3378,8.2988,8.328,827187.0
2025-02-24 10:00:00,8.55,8.6,8.54,8.6,1161384.0,8.3378,8.3865,8.328,8.3865,1161384.0
2025-02-24 10:30:00,8.6,8.66,8.58,8.66,1994893.0,8.3865,8.4451,8.367,8.4451,1994893.0
2025-02-24 11:00:00,8.66,8.67,8.64,8.64,837057.0,8.4451,8.4548,8.4256,8.4256,837057.0
2025-02-24 11:30:00,8.64,8.67,8.64,8.66,1021231.0,8.4256,8.4548,8.4256,8.4451,1021231.0
2025-02-24 12:00:00,8.66,8.66,8.61,8.63,540990.0,8.4451,8.4451,8.3963,8.4158,540990.0
2025-02-24 12:30:00,8.63,8.67,8.62,8.64,901080.0,8.4158,8.4548,8.4061,8.4256,901080.0
2025-02-24 13:00:00,8.64,8.66,8.63,8.66,239065.0,8.4256,8.4451,8.4158,8.4451,239065.0
2025-02-24 13:30:00,8.66,8.66,8.62,8.63,273463.0,8.4451,8.4451,8.4061,8.4158,273463.0
2025-02-24 14:00:00,8.63,8.63,8.61,8.63,196188.0,8.4158,8.4158,8.3963,8.4158,196188.0
2025-02-24 14:30:00,8.63,8.63,8.61,8.62,180831.0,8.4158,8.4158,8.3963,8.4061,180831.0
2025-02-24 15:00:00,8.62,8.62,8.59,8.59,230354.0,8.4061,8.4061,8.3768,8.3768,230354.0
2025-02-24 15:30:00,8.59,8.6,8.57,8.57,642157.0,8.3768,8.3865,8.3573,8.3573,642157.0
2025-02-25 09:30:00,8.71,8.75,8.69,8.71,814112.0,8.4938,8.5328,8.4743,8.4938,814112.0
2025-02-25 10:00:00,8.71,8.73,8.69,8.72,828648.0,8.4938,8.5133,8.4743,8.5036,828648.0
2025-02-25 10:30:00,8.72,8.73,8.7,8.71,787917.0,8.5036,8.5133,8.4841,8.4938,787917.0
2025-02-25 11:00:00,8.71,8.76,8.7,8.76,1879633.0,8.4938,8.5426,8.4841,8.5426,1879633.0
2025-02-25 11:30:00,8.76,8.77,8.74,8.77,962220.0,8.5426,8.5523,8.5231,8.5523,962220.0
2025-02-25 12:00:00,8.77,8.78,8.75,8.76,746382.0,8.5523,8.5621,8.5328,8.5426,746382.0
2025-02-25 12:30:00,8.76,8.77,8.75,8.77,282850.0,8.5426,8.5523,8.5328,8.5523,282850.0
2025-02-25 13:00:00,8.77,8.78,8.76,8.78,142677.0,8.5523,8.5621,8.5426,8.5621,142677.0
2025-02-25 13:30:00,8.78,8.79,8.77,8.79,192878.0,8.5621,8.5718,8.5523,8.5718,192878.0
2025-02-25 14:00:00,8.79,8.79,8.76,8.77,469295.0,8.5718,8.5718,8.5426,8.5523,469295.0
2025-02-25 14:30:00,8.78,8.79,8.77,8.78,900970.0,8.5621,8.5718,8.5523,8.5621,900970.0
2025-02-25 15:00:00,8.79,8.79,8.75,8.76,411268.0,8.5718,8.5718,8.5328,8.5426,411268.0
2025-02-25 15:30:00,8.76,8.77,8.75,8.77,847872.0,8.5426,8.5523,8.5328,8.5523,847872.0
2025-02-26 09:30:00,8.73,8.76,8.71,8.75,729257.0,8.5133,8.5426,8.4938,8.5328,729257.0
2025-02-26 10:00:00,8.74,8.76,8.73,8.76,683934.0,8.5231,8.5426,8.5133,8.5426,683934.0
2025-02-26 10:30:00,8.76,8.78,8.75,8.76,1260649.0,8.5426,8.5621,8.5328,8.5426,1260649.0
2025-02-26 11:00:00,8.76,8.78,8.75,8.77,2183172.0,8.5426,8.5621,8.5328,8.5523,2183172.0
2025-02-26 11:30:00,8.77,8.77,8.73,8.74,668044.0,8.5523,8.5523,8.5133,8.5231,668044.0
2025-02-26 12:00:00,8.73,8.75,8.72,8.74,375142.0,8.5133,8.5328,8.5036,8.5231,375142.0
2025-02-26 12:30:00,8.74,8.74,8.71,8.71,146754.0,8.5231,8.5231,8.4938,8.4938,146754.0
2025-02-26 13:00:00,8.72,8.72,8.7,8.71,112336.0,8.5036,8.5036,8.4841,8.4938,112336.0
2025-02-26 13:30:00,8.71,8.72,8.7,8.71,61873.0,8.4938,8.5036,8.4841,8.4938,61873.0
2025-02-26 14:00:00,8.71,8.71,8.69,8.69,168148.0,8.4938,8.4938,8.4743,8.4743,168148.0
2025-02-26 14:30:00,8.69,8.72,8.69,8.71,205613.0,8.4743,8.5036,8.4743,8.4938,205613.0
2025-02-26 15:00:00,8.71,8.72,8.71,8.71,95878.0,8.4938,8.5036,8.4938,8.4938,95878.0
2025-02-26 15:30:00,8.71,8.72,8.7,8.71,461904.0,8.4938,8.5036,8.4841,8.4938,461904.0
2025-02-27 09:30:00,8.7,8.74,8.69,8.7,875780.0,8.4841,8.5231,8.4743,8.4841,875780.0
2025-02-27 10:00:00,8.69,8.73,8.69,8.72,1261487.0,8.4743,8.5133,8.4743,8.5036,1261487.0
2025-02-27 10:30:00,8.72,8.75,8.72,8.74,3449925.0,8.5036,8.5328,8.5036,8.5231,3449925.0
2025-02-27 11:00:00,8.74,8.75,8.73,8.74,1456740.0,8.5231,8.5328,8.5133,8.5231,1456740.0
2025-02-27 11:30:00,8.74,8.74,8.73,8.74,74449.0,8.5231,8.5231,8.5133,8.5231,74449.0
2025-02-27 12:00:00,8.74,8.74,8.71,8.73,297568.0,8.5231,8.5231,8.4938,8.5133,297568.0
2025-02-27 12:30:00,8.73,8.74,8.72,8.72,236507.0,8.5133,8.5231,8.5036,8.5036,236507.0
2025-02-27 13:00:00,8.73,8.74,8.72,8.73,85652.0,8.5133,8.5231,8.5036,8.5133,85652.0
2025-02-27 13:30:00,8.74,8.76,8.73,8.76,245896.0,8.5231,8.5426,8.5133,8.5426,245896.0
2025-02-27 14:00:00,8.76,8.76,8.75,8.76,87213.0,8.5426,8.5426,8.5328,8.5426,87213.0
2025-02-27 14:30:00,8.76,8.76,8.73,8.74,190952.0,8.5426,8.5426,8.5133,8.5231,190952.0
2025-02-27 15:00:00,8.73,8.74,8.72,8.73,315580.0,8.5133,8.5231,8.5036,8.5133,315580.0
2025-02-27 15:30:00,8.73,8.75,8.73,8.74,615604.0,8.5133,8.5328,8.5133,8.5231,615604.0
2025-02-28 09:30:00,8.79,8.84,8.77,8.84,1188064.0,8.5718,8.6206,8.5523,8.6206,1188064.0
2025-02-28 10:00:00,8.84,8.84,8.75,8.8,1642265.0,8.6206,8.6206,8.5328,8.5816,1642265.0
2025-02-28 10:30:00,8.79,8.82,8.78,8.8,2624209.0,8.5718,8.6011,8.5621,8.5816,2624209.0
2025-02-28 11:00:00,8.81,8.83,8.8,8.8,1534167.0,8.5913,8.6108,8.5816,8.5816,1534167.0
2025-02-28 11:30:00,8.8,8.83,8.79,8.83,879215.0,8.5816,8.6108,8.5718,8.6108,879215.0
2025-02-28 12:00:00,8.82,8.84,8.81,8.82,224038.0,8.6011,8.6206,8.5913,8.6011,224038.0
2025-02-28 12:30:00,8.82,8.82,8.8,8.81,201091.0,8.6011,8.6011,8.5816,8.5913,201091.0
2025-02-28 13:00:00,8.8,8.81,8.76,8.77,371976.0,8.5816,8.5913,8.5426,8.5523,371976.0
2025-02-28 13:30:00,8.77,8.78,8.76,8.76,220450.0,8.5523,8.5621,8.5426,8.5426,220450.0
2025-02-28 14:00:00,8.76,8.78,8.76,8.78,205773.0,8.5426,8.5621,8.5426,8.5621,205773.0
2025-02-28 14:30:00,8.78,8.8,8.77,8.79,179613.0,8.5621,8.5816,8.5523,8.5718,179613.0
2025-02-28 15:00:00,8.79,8.82,8.79,8.8,444722.0,8.5718,8.6011,8.5718,8.5816,444722.0
2025-02-28 15:30:00,8.8,8.82,8.79,8.82,1399331.0,8.5816,8.6011,8.5718,8.6011,1399331.0
2025-03-03 09:30:00,8.9,8.97,8.9,8.97,716399.0,8.6791,8.7474,8.6791,8.7474,716399.0
2025-03-03 10:00:00,8.96,9.0,8.94,8.99,992150.0,8.7376,8.7766,8.7181,8.7669,992150.0
2025-03-03 10:30:00,9.0,9.01,8.98,9.01,412127.0,8.7766,8.7864,8.7571,8.7864,412127.0
2025-03-03 11:00:00,9.01,9.05,9.01,9.01,2167415.0,8.7864,8.8254,8.7864,8.7864,2167415.0
2025-03-03 11:30:00,9.02,9.02,8.99,9.0,569116.0,8.7961,8.7961,8.7669,8.7766,569116.0
2025-03-03 12:00:00,9.0,9.02,8.99,9.02,245638.0,8.7766,8.7961,8.7669,8.7961,245638.0
2025-03-03 12:30:00,9.01,9.03,8.99,8.99,557269.0,8.7864,8.8059,8.7669,8.7669,557269.0
2025-03-03 13:00:00,8.99,9.0,8.95,8.96,202331.0,8.7669,8.7766,8.7279,8.7376,202331.0
2025-03-03 13:30:00,8.96,8.98,8.94,8.96,443887.0,8.7376,8.7571,8.7181,8.7376,443887.0
2025-03-03 14:00:00,8.96,8.98,8.96,8.97,431882.0,8.7376,8.7571,8.7376,8.7474,431882.0
2025-03-03 14:30:00,8.97,8.99,8.94,8.95,531878.0,8.7474,8.7669,8.7181,8.7279,531878.0
2025-03-03 15:00:00,8.95,8.95,8.91,8.91,710844.0,8.7279,8.7279,8.6889,8.6889,710844.0
2025-03-03 15:30:00,8.92,8.92,8.87,8.89,4246009.0,8.6986,8.6986,8.6498,8.6694,4246009.0
2025-03-04 09:30:00,8.93,8.94,8.88,8.91,867526.0,8.7084,8.7181,8.6596,8.6889,867526.0
2025-03-04 10:00:00,8.91,8.92,8.89,8.91,1044393.0,8.6889,8.6986,8.6694,8.6889,1044393.0
2025-03-04 10:30:00,8.92,8.94,8.88,8.93,1478005.0,8.6986,8.7181,8.6596,8.7084,1478005.0
2025-03-04 11:00:00,8.93,8.94,8.89,8.91,1374564.0,8.7084,8.7181,8.6694,8.6889,1374564.0
2025-03-04 11:30:00,8.91,8.92,8.88,8.89,1229492.0,8.6889,8.6986,8.6596,8.6694,1229492.0
2025-03-04 12:00:00,8.89,8.91,8.88,8.88,721369.0,8.6694,8.6889,8.6596,8.6596,721369.0
2025-03-04 12:30:00,8.88,8.9,8.87,8.88,554499.0,8.6596,8.6791,8.6498,8.6596,554499.0
2025-03-04 13:00:00,8.88,8.91,8.88,8.88,383296.0,8.6596,8.6889,8.6596,8.6596,383296.0
2025-03-04 13:30:00,8.89,8.9,8.88,8.89,154447.0,8.6694,8.6791,8.6596,8.6694,154447.0
2025-03-04 14:00:00,8.89,8.92,8.89,8.89,332942.0,8.6694,8.6986,8.6694,8.6694,332942.0
2025-03-04 14:30:00,8.89,8.9,8.89,8.89,194752.0,8.6694,8.6791,8.6694,8.6694,194752.0
2025-03-04 15:00:00,8.9,8.92,8.89,8.9,298098.0,8.6791,8.6986,8.6694,8.6791,298098.0
2025-03-04 15:30:00,8.91,8.92,8.88,8.88,1471237.0,8.6889,8.6986,8.6596,8.6596,1471237.0
2025-03-05 09:30:00,8.88,8.96,8.86,8.95,755730.0,8.6596,8.7376,8.6401,8.7279,755730.0
2025-03-05 10:00:00,8.95,8.97,8.94,8.95,1247587.0,8.7279,8.7474,8.7181,8.7279,1247587.0
2025-03-05 10:30:00,8.95,8.95,8.92,8.93,1387312.0,8.7279,8.7279,8.6986,8.7084,1387312.0
2025-03-05 11:00:00,8.92,9.0,8.92,8.97,2054526.0,8.6986,8.7766,8.6986,8.7474,2054526.0
2025-03-05 11:30:00,8.97,8.98,8.95,8.97,815596.0,8.7474,8.7571,8.7279,8.7474,815596.0
2025-03-05 12:00:00,8.97,8.99,8.97,8.99,533477.0,8.7474,8.7669,8.7474,8.7669,533477.0
2025-03-05 12:30:00,8.99,9.0,8.98,8.99,234012.0,8.7669,8.7766,8.7571,8.7669,234012.0
2025-03-05 13:00:00,8.99,9.0,8.97,8.99,594683.0,8.7669,8.7766,8.7474,8.7669,594683.0
2025-03-05 13:30:00,8.99,9.0,8.96,9.0,349155.0,8.7669,8.7766,8.7376,8.7766,349155.0
2025-03-05 14:00:00,9.0,9.02,8.99,9.02,206677.0,8.7766,8.7961,8.7669,8.7961,206677.0
2025-03-05 14:30:00,9.02,9.03,9.01,9.02,193769.0,8.7961,8.8059,8.7864,8.7961,193769.0
2025-03-05 15:00:00,9.02,9.04,9.01,9.03,420495.0,8.7961,8.8156,8.7864,8.8059,420495.0
2025-03-05 15:30:00,9.04,9.04,9.02,9.04,1301567.0,8.8156,8.8156,8.7961,8.8156,1301567.0
2025-03-06 09:30:00,8.98,9.05,8.98,9.04,543500.0,8.7571,8.8254,8.7571,8.8156,543500.0
2025-03-06 10:00:00,9.04,9.07,9.02,9.04,1507872.0,8.8156,8.8449,8.7961,8.8156,1507872.0
2025-03-06 10:30:00,9.04,9.07,9.02,9.05,2277240.0,8.8156,8.8449,8.7961,8.8254,2277240.0
2025-03-06 11:00:00,9.05,9.06,9.02,9.03,1680620.0,8.8254,8.8351,8.7961,8.8059,1680620.0
2025-03-06 11:30:00,9.03,9.03,9.0,9.02,1006132.0,8.8059,8.8059,8.7766,8.7961,1006132.0
2025-03-06 12:00:00,9.01,9.02,8.98,9.0,201496.0,8.7864,8.7961,8.7571,8.7766,201496.0
2025-03-06 12:30:00,9.0,9.0,8.96,8.97,298164.0,8.7766,8.7766,8.7376,8.7474,298164.0
2025-03-06 13:00:00,8.97,8.98,8.96,8.97,442708.0,8.7474,8.7571,8.7376,8.7474,442708.0
2025-03-06 13:30:00,8.97,8.98,8.96,8.97,197368.0,8.7474,8.7571,8.7376,8.7474,197368.0
2025-03-06 14:00:00,8.97,8.98,8.96,8.96,235574.0,8.7474,8.7571,8.7376,8.7376,235574.0
2025-03-06 14:30:00,8.96,9.03,8.96,9.01,892352.0,8.7376,8.8059,8.7376,8.7864,892352.0
2025-03-06 15:00:00,9.0,9.03,8.99,9.03,523145.0,8.7766,8.8059,8.7669,8.8059,523145.0
2025-03-06 15:30:00,9.03,9.04,8.99,9.0,1376027.0,8.8059,8.8156,8.7669,8.7766,1376027.0
2025-03-07 09:30:00,9.2,9.32,9.19,9.3,1335969.0,8.9717,9.0887,8.9619,9.0692,1335969.0
2025-03-07 10:00:00,9.3,9.38,9.3,9.38,1692474.0,9.0692,9.1472,9.0692,9.1472,1692474.0
2025-03-07 10:30:00,9.38,9.39,9.33,9.36,1596909.0,9.1472,9.1569,9.0984,9.1277,1596909.0
2025-03-07 11:00:00,9.36,9.4,9.35,9.38,1514851.0,9.1277,9.1667,9.1179,9.1472,1514851.0
2025-03-07 11:30:00,9.37,9.41,9.36,9.39,822557.0,9.1374,9.1764,9.1277,9.1569,822557.0
2025-03-07 12:00:00,9.39,9.4,9.37,9.4,755887.0,9.1569,9.1667,9.1374,9.1667,755887.0
2025-03-07 12:30:00,9.39,9.42,9.39,9.39,447925.0,9.1569,9.1862,9.1569,9.1569,447925.0
2025-03-07 13:00:00,9.39,9.4,9.36,9.36,253865.0,9.1569,9.1667,9.1277,9.1277,253865.0
2025-03-07 13:30:00,9.37,9.38,9.36,9.38,311965.0,9.1374,9.1472,9.1277,9.1472,311965.0
2025-03-07 14:00:00,9.38,9.39,9.36,9.37,446184.0,9.1472,9.1569,9.1277,9.1374,446184.0
2025-03-07 14:30:00,9.37,9.4,9.36,9.39,355498.0,9.1374,9.1667,9.1277,9.1569,355498.0
2025-03-07 15:00:00,9.39,9.4,9.37,9.39,754011.0,9.1569,9.1667,9.1374,9.1569,754011.0
2025-03-07 15:30:00,9.39,9.42,9.38,9.42,1286410.0,9.1569,9.1862,9.1472,9.1862,1286410.0
2025-03-10 09:30:00,9.46,9.52,9.45,9.48,884293.0,9.2252,9.2837,9.2155,9.2447,884293.0
2025-03-10 10:00:00,9.49,9.51,9.47,9.48,1631536.0,9.2545,9.274,9.235,9.2447,1631536.0
2025-03-10 10:30:00,9.49,9.53,9.48,9.53,2268862.0,9.2545,9.2935,9.2447,9.2935,2268862.0
2025-03-10 11:00:00,9.53,9.55,9.5,9.53,1801320.0,9.2935,9.313,9.2642,9.2935,1801320.0
2025-03-10 11:30:00,9.54,9.56,9.51,9.54,1523164.0,9.3032,9.3227,9.274,9.3032,1523164.0
2025-03-10 12:00:00,9.54,9.54,9.49,9.51,1499138.0,9.3032,9.3032,9.2545,9.274,1499138.0
2025-03-10 12:30:00,9.51,9.55,9.5,9.53,685816.0,9.274,9.313,9.2642,9.2935,685816.0
2025-03-10 13:00:00,9.53,9.53,9.51,9.53,193903.0,9.2935,9.2935,9.274,9.2935,193903.0
2025-03-10 13:30:00,9.53,9.53,9.51,9.52,180862.0,9.2935,9.2935,9.274,9.2837,180862.0
2025-03-10 14:00:00,9.52,9.52,9.46,9.46,810737.0,9.2837,9.2837,9.2252,9.2252,810737.0
2025-03-10 14:30:00,9.47,9.47,9.44,9.45,930251.0,9.235,9.235,9.2057,9.2155,930251.0
2025-03-10 15:00:00,9.45,9.46,9.42,9.45,800796.0,9.2155,9.2252,9.1862,9.2155,800796.0
2025-03-10 15:30:00,9.45,9.47,9.44,9.45,2007164.0,9.2155,9.235,9.2057,9.2155,2007164.0
2025-03-11 09:30:00,9.42,9.42,9.32,9.33,1530372.0,9.1862,9.1862,9.0887,9.0984,1530372.0
2025-03-11 10:00:00,9.32,9.32,9.27,9.29,1648419.0,9.0887,9.0887,9.0399,9.0594,1648419.0
2025-03-11 10:30:00,9.29,9.3,9.25,9.25,1537924.0,9.0594,9.0692,9.0204,9.0204,1537924.0
2025-03-11 11:00:00,9.25,9.29,9.22,9.25,2588351.0,9.0204,9.0594,8.9912,9.0204,2588351.0
2025-03-11 11:30:00,9.26,9.27,9.23,9.23,1630402.0,9.0302,9.0399,9.0009,9.0009,1630402.0
2025-03-11 12:00:00,9.24,9.24,9.19,9.21,823973.0,9.0107,9.0107,8.9619,8.9814,823973.0
2025-03-11 12:30:00,9.21,9.21,9.16,9.17,482318.0,8.9814,8.9814,8.9326,8.9424,482318.0
2025-03-11 13:00:00,9.16,9.18,9.15,9.15,603213.0,8.9326,8.9522,8.9229,8.9229,603213.0
2025-03-11 13:30:00,9.16,9.17,9.14,9.14,297699.0,8.9326,8.9424,8.9131,8.9131,297699.0
2025-03-11 14:00:00,9.14,9.21,9.14,9.2,998465.0,8.9131,8.9814,8.9131,8.9717,998465.0
2025-03-11 14:30:00,9.2,9.24,9.19,9.24,935370.0,8.9717,9.0107,8.9619,9.0107,935370.0
2025-03-11 15:00:00,9.24,9.25,9.22,9.24,624235.0,9.0107,9.0204,8.9912,9.0107,624235.0
2025-03-11 15:30:00,9.24,9.27,9.22,9.22,998239.0,9.0107,9.0399,8.9912,8.9912,998239.0
2025-03-12 09:30:00,9.06,9.09,9.02,9.07,985124.0,8.8351,8.8644,8.7961,8.8449,985124.0
2025-03-12 10:00:00,9.07,9.08,9.03,9.07,1733489.0,8.8449,8.8546,8.8059,8.8449,1733489.0
2025-03-12 10:30:00,9.07,9.13,9.06,9.12,1380415.0,8.8449,8.9034,8.8351,8.8936,1380415.0
2025-03-12 11:00:00,9.13,9.13,9.09,9.11,1857143.0,8.9034,8.9034,8.8644,8.8839,1857143.0
2025-03-12 11:30:00,9.11,9.12,9.09,9.11,1285602.0,8.8839,8.8936,8.8644,8.8839,1285602.0
2025-03-12 12:00:00,9.11,9.13,9.1,9.12,1000536.0,8.8839,8.9034,8.8741,8.8936,1000536.0
2025-03-12 12:30:00,9.11,9.13,9.1,9.12,600788.0,8.8839,8.9034,8.8741,8.8936,600788.0
2025-03-12 13:00:00,9.12,9.16,9.11,9.16,537293.0,8.8936,8.9326,8.8839,8.9326,537293.0
2025-03-12 13:30:00,9.16,9.16,9.14,9.14,472804.0,8.9326,8.9326,8.9131,8.9131,472804.0
2025-03-12 14:00:00,9.14,9.18,9.14,9.17,920868.0,8.9131,8.9522,8.9131,8.9424,920868.0
2025-03-12 14:30:00,9.17,9.18,9.16,9.18,155745.0,8.9424,8.9522,8.9326,8.9522,155745.0
2025-03-12 15:00:00,9.18,9.18,9.15,9.16,388625.0,8.9522,8.9522,8.9229,8.9326,388625.0
2025-03-12 15:30:00,9.17,9.17,9.15,9.16,1350827.0,8.9424,8.9424,8.9229,8.9326,1350827.0
2025-03-13 09:30:00,9.23,9.45,9.23,9.43,1467217.0,9.0009,9.2155,9.0009,9.1959,1467217.0
2025-03-13 10:00:00,9.43,9.45,9.37,9.39,1379697.0,9.1959,9.2155,9.1374,9.1569,1379697.0
2025-03-13 10:30:00,9.38,9.46,9.38,9.45,2161288.0,9.1472,9.2252,9.1472,9.2155,2161288.0
2025-03-13 11:00:00,9.45,9.48,9.42,9.47,3123201.0,9.2155,9.2447,9.1862,9.235,3123201.0
2025-03-13 11:30:00,9.47,9.51,9.46,9.51,2588180.0,9.235,9.274,9.2252,9.274,2588180.0
2025-03-13 12:00:00,9.5,9.53,9.49,9.49,1813302.0,9.2642,9.2935,9.2545,9.2545,1813302.0
2025-03-13 12:30:00,9.5,9.53,9.49,9.52,939923.0,9.2642,9.2935,9.2545,9.2837,939923.0
2025-03-13 13:00:00,9.52,9.52,9.49,9.5,203769.0,9.2837,9.2837,9.2545,9.2642,203769.0
2025-03-13 13:30:00,9.5,9.51,9.47,9.49,236520.0,9.2642,9.274,9.235,9.2545,236520.0
2025-03-13 14:00:00,9.49,9.5,9.47,9.49,323465.0,9.2545,9.2642,9.235,9.2545,323465.0
2025-03-13 14:30:00,9.49,9.5,9.47,9.5,534067.0,9.2545,9.2642,9.235,9.2642,534067.0
2025-03-13 15:00:00,9.5,9.5,9.48,9.48,239192.0,9.2642,9.2642,9.2447,9.2447,239192.0
2025-03-13 15:30:00,9.49,9.51,9.48,9.5,1324506.0,9.2545,9.274,9.2447,9.2642,1324506.0
2025-03-14 09:30:00,9.52,9.55,9.48,9.51,664743.0,9.2837,9.313,9.2447,9.274,664743.0
2025-03-14 10:00:00,9.52,9.55,9.47,9.54,1106961.0,9.2837,9.313,9.235,9.3032,1106961.0
2025-03-14 10:30:00,9.54,9.56,9.51,9.54,2384456.0,9.3032,9.3227,9.274,9.3032,2384456.0
2025-03-14 11:00:00,9.54,9.54,9.51,9.53,1482320.0,9.3032,9.3032,9.274,9.2935,1482320.0
2025-03-14 11:30:00,9.54,9.55,9.52,9.54,1321357.0,9.3032,9.313,9.2837,9.3032,1321357.0
2025-03-14 12:00:00,9.54,9.55,9.52,9.53,1079660.0,9.3032,9.313,9.2837,9.2935,1079660.0
2025-03-14 12:30:00,9.54,9.56,9.53,9.56,266680.0,9.3032,9.3227,9.2935,9.3227,266680.0
2025-03-14 13:00:00,9.55,9.56,9.55,9.55,115853.0,9.313,9.3227,9.313,9.313,115853.0
2025-03-14 13:30:00,9.56,9.57,9.55,9.56,163132.0,9.3227,9.3325,9.313,9.3227,163132.0
2025-03-14 14:00:00,9.57,9.57,9.55,9.57,214858.0,9.3325,9.3325,9.313,9.3325,214858.0
2025-03-14 14:30:00,9.57,9.57,9.54,9.55,917785.0,9.3325,9.3325,9.3032,9.313,917785.0
2025-03-14 15:00:00,9.56,9.57,9.55,9.57,368153.0,9.3227,9.3325,9.313,9.3325,368153.0
2025-03-14 15:30:00,9.57,9.57,9.54,9.55,1074569.0,9.3325,9.3325,9.3032,9.313,1074569.0
2025-03-17 09:30:00,9.68,9.73,9.66,9.69,871094.0,9.4397,9.4885,9.4202,9.4495,871094.0
2025-03-17 10:00:00,9.69,9.71,9.68,9.7,1261807.0,9.4495,9.469,9.4397,9.4592,1261807.0
2025-03-17 10:30:00,9.7,9.72,9.69,9.72,1741994.0,9.4592,9.4787,9.4495,9.4787,1741994.0
2025-03-17 11:00:00,9.71,9.74,9.71,9.74,2011613.0,9.469,9.4983,9.469,9.4983,2011613.0
2025-03-17 11:30:00,9.74,9.74,9.71,9.71,1251463.0,9.4983,9.4983,9.469,9.469,1251463.0
2025-03-17 12:00:00,9.71,9.75,9.7,9.75,2403052.0,9.469,9.508,9.4592,9.508,2403052.0
2025-03-17 12:30:00,9.75,9.79,9.73,9.79,1582205.0,9.508,9.547,9.4885,9.547,1582205.0
2025-03-17 13:00:00,9.79,9.79,9.76,9.77,677252.0,9.547,9.547,9.5178,9.5275,677252.0
2025-03-17 13:30:00,9.77,9.8,9.75,9.79,1257330.0,9.5275,9.5568,9.508,9.547,1257330.0
2025-03-17 14:00:00,9.79,9.85,9.79,9.82,595272.0,9.547,9.6055,9.547,9.5763,595272.0
2025-03-17 14:30:00,9.83,9.84,9.82,9.83,505581.0,9.586,9.5958,9.5763,9.586,505581.0
2025-03-17 15:00:00,9.83,9.86,9.82,9.86,788589.0,9.586,9.6153,9.5763,9.6153,788589.0
2025-03-17 15:30:00,9.86,9.87,9.85,9.86,1512160.0,9.6153,9.625,9.6055,9.6153,1512160.0
2025-03-18 09:30:00,9.77,9.81,9.76,9.8,679857.0,9.5275,9.5665,9.5178,9.5568,679857.0
2025-03-18 10:00:00,9.8,9.85,9.79,9.84,786922.0,9.5568,9.6055,9.547,9.5958,786922.0
2025-03-18 10:30:00,9.84,9.86,9.83,9.84,928671.0,9.5958,9.6153,9.586,9.5958,928671.0
2025-03-18 11:00:00,9.84,9.85,9.83,9.85,874975.0,9.5958,9.6055,9.586,9.6055,874975.0
2025-03-18 11:30:00,9.84,9.87,9.83,9.85,1163342.0,9.5958,9.625,9.586,9.6055,1163342.0
2025-03-18 12:00:00,9.86,9.88,9.83,9.84,1168336.0,9.6153,9.6348,9.586,9.5958,1168336.0
2025-03-18 12:30:00,9.84,9.86,9.83,9.84,506921.0,9.5958,9.6153,9.586,9.5958,506921.0
2025-03-18 13:00:00,9.84,9.84,9.81,9.83,452427.0,9.5958,9.5958,9.5665,9.586,452427.0
2025-03-18 13:30:00,9.83,9.85,9.82,9.85,143470.0,9.586,9.6055,9.5763,9.6055,143470.0
2025-03-18 14:00:00,9.85,9.86,9.83,9.85,201269.0,9.6055,9.6153,9.586,9.6055,201269.0
2025-03-18 14:30:00,9.86,9.86,9.85,9.86,50682.0,9.6153,9.6153,9.6055,9.6153,50682.0
2025-03-18 15:00:00,9.86,9.86,9.85,9.86,62089.0,9.6153,9.6153,9.6055,9.6153,62089.0
2025-03-18 15:30:00,9.86,9.86,9.83,9.84,606589.0,9.6153,9.6153,9.586,9.5958,606589.0
2025-03-19 09:30:00,9.71,9.73,9.7,9.71,569751.0,9.469,9.4885,9.4592,9.469,569751.0
2025-03-19 10:00:00,9.71,9.75,9.71,9.74,999522.0,9.469,9.508,9.469,9.4983,999522.0
2025-03-19 10:30:00,9.75,9.76,9.73,9.74,1218422.0,9.508,9.5178,9.4885,9.4983,1218422.0
2025-03-19 11:00:00,9.75,9.76,9.72,9.76,1262359.0,9.508,9.5178,9.4787,9.5178,1262359.0
2025-03-19 11:30:00,9.76,9.78,9.74,9.77,1413457.0,9.5178,9.5373,9.4983,9.5275,1413457.0
2025-03-19 12:00:00,9.77,9.77,9.75,9.75,939560.0,9.5275,9.5275,9.508,9.508,939560.0
2025-03-19 12:30:00,9.76,9.77,9.75,9.77,678889.0,9.5178,9.5275,9.508,9.5275,678889.0
2025-03-19 13:00:00,9.76,9.77,9.75,9.76,212810.0,9.5178,9.5275,9.508,9.5178,212810.0
2025-03-19 13:30:00,9.76,9.76,9.73,9.73,371796.0,9.5178,9.5178,9.4885,9.4885,371796.0
2025-03-19 14:00:00,9.73,9.76,9.7,9.75,325569.0,9.4885,9.5178,9.4592,9.508,325569.0
2025-03-19 14:30:00,9.75,9.79,9.74,9.78,484314.0,9.508,9.547,9.4983,9.5373,484314.0
2025-03-19 15:00:00,9.78,9.79,9.77,9.77,489397.0,9.5373,9.547,9.5275,9.5275,489397.0
2025-03-19 15:30:00,9.78,9.78,9.76,9.78,1302871.0,9.5373,9.5373,9.5178,9.5373,1302871.0
2025-03-20 09:30:00,9.74,9.75,9.72,9.72,248042.0,9.4983,9.508,9.4787,9.4787,248042.0
2025-03-20 10:00:00,9.72,9.73,9.69,9.71,506100.0,9.4787,9.4885,9.4495,9.469,506100.0
2025-03-20 10:30:00,9.71,9.72,9.69,9.71,1285495.0,9.469,9.4787,9.4495,9.469,1285495.0
2025-03-20 11:00:00,9.71,9.72,9.67,9.67,699806.0,9.469,9.4787,9.43,9.43,699806.0
2025-03-20 11:30:00,9.67,9.7,9.65,9.7,1377468.0,9.43,9.4592,9.4105,9.4592,1377468.0
2025-03-20 12:00:00,9.7,9.72,9.69,9.71,1890267.0,9.4592,9.4787,9.4495,9.469,1890267.0
2025-03-20 12:30:00,9.71,9.71,9.68,9.69,240954.0,9.469,9.469,9.4397,9.4495,240954.0
2025-03-20 13:00:00,9.69,9.73,9.67,9.69,614882.0,9.4495,9.4885,9.43,9.4495,614882.0
2025-03-20 13:30:00,9.69,9.71,9.68,9.69,223858.0,9.4495,9.469,9.4397,9.4495,223858.0
2025-03-20 14:00:00,9.68,9.71,9.68,9.7,219168.0,9.4397,9.469,9.4397,9.4592,219168.0
2025-03-20 14:30:00,9.7,9.72,9.7,9.71,220682.0,9.4592,9.4787,9.4592,9.469,220682.0
2025-03-20 15:00:00,9.71,9.73,9.71,9.71,114874.0,9.469,9.4885,9.469,9.469,114874.0
2025-03-20 15:30:00,9.71,9.72,9.69,9.69,568376.0,9.469,9.4787,9.4495,9.4495,568376.0
2025-03-21 09:30:00,9.8,9.83,9.76,9.76,842028.0,9.5568,9.586,9.5178,9.5178,842028.0
2025-03-21 10:00:00,9.77,9.78,9.74,9.77,1194645.0,9.5275,9.5373,9.4983,9.5275,1194645.0
2025-03-21 10:30:00,9.77,9.8,9.76,9.79,1682672.0,9.5275,9.5568,9.5178,9.547,1682672.0
2025-03-21 11:00:00,9.79,9.8,9.78,9.79,848362.0,9.547,9.5568,9.5373,9.547,848362.0
2025-03-21 11:30:00,9.79,9.8,9.74,9.75,656088.0,9.547,9.5568,9.4983,9.508,656088.0
2025-03-21 12:00:00,9.75,9.76,9.74,9.75,1919936.0,9.508,9.5178,9.4983,9.508,1919936.0
2025-03-21 12:30:00,9.75,9.77,9.73,9.76,805614.0,9.508,9.5275,9.4885,9.5178,805614.0
2025-03-21 13:00:00,9.76,9.77,9.75,9.77,185654.0,9.5178,9.5275,9.508,9.5275,185654.0
2025-03-21 13:30:00,9.77,9.79,9.76,9.77,383964.0,9.5275,9.547,9.5178,9.5275,383964.0
2025-03-21 14:00:00,9.77,9.77,9.75,9.76,261297.0,9.5275,9.5275,9.508,9.5178,261297.0
2025-03-21 14:30:00,9.76,9.76,9.74,9.75,174404.0,9.5178,9.5178,9.4983,9.508,174404.0
2025-03-21 15:00:00,9.74,9.75,9.73,9.73,345129.0,9.4983,9.508,9.4885,9.4885,345129.0
2025-03-21 15:30:00,9.73,9.74,9.72,9.74,1118820.0,9.4885,9.4983,9.4787,9.4983,1118820.0
2025-03-24 09:30:00,9.45,9.49,9.34,9.35,2943879.0,9.2155,9.2545,9.1082,9.1179,2943879.0
2025-03-24 10:00:00,9.34,9.38,9.33,9.34,1491674.0,9.1082,9.1472,9.0984,9.1082,1491674.0
2025-03-24 10:30:00,9.33,9.34,9.28,9.29,2513748.0,9.0984,9.1082,9.0497,9.0594,2513748.0
2025-03-24 11:00:00,9.29,9.29,9.23,9.27,2257168.0,9.0594,9.0594,9.0009,9.0399,2257168.0
2025-03-24 11:30:00,9.26,9.34,9.26,9.33,3496076.0,9.0302,9.1082,9.0302,9.0984,3496076.0
2025-03-24 12:00:00,9.33,9.33,9.3,9.3,1643018.0,9.0984,9.0984,9.0692,9.0692,1643018.0
2025-03-24 12:30:00,9.3,9.32,9.28,9.29,760407.0,9.0692,9.0887,9.0497,9.0594,760407.0
2025-03-24 13:00:00,9.29,9.3,9.28,9.29,280471.0,9.0594,9.0692,9.0497,9.0594,280471.0
2025-03-24 13:30:00,9.28,9.3,9.26,9.27,875766.0,9.0497,9.0692,9.0302,9.0399,875766.0
2025-03-24 14:00:00,9.27,9.28,9.25,9.28,544027.0,9.0399,9.0497,9.0204,9.0497,544027.0
2025-03-24 14:30:00,9.28,9.29,9.27,9.28,857821.0,9.0497,9.0594,9.0399,9.0497,857821.0
2025-03-24 15:00:00,9.28,9.3,9.27,9.29,415347.0,9.0497,9.0692,9.0399,9.0594,415347.0
2025-03-24 15:30:00,9.29,9.3,9.28,9.29,1284643.0,9.0594,9.0692,9.0497,9.0594,1284643.0
2025-03-25 09:30:00,9.39,9.41,9.37,9.37,932141.0,9.1569,9.1764,9.1374,9.1374,932141.0
2025-03-25 10:00:00,9.37,9.39,9.36,9.38,1871960.0,9.1374,9.1569,9.1277,9.1472,1871960.0
2025-03-25 10:30:00,9.37,9.38,9.33,9.35,1229226.0,9.1374,9.1472,9.0984,9.1179,1229226.0
2025-03-25 11:00:00,9.34,9.36,9.32,9.32,1581330.0,9.1082,9.1277,9.0887,9.0887,1581330.0
2025-03-25 11:30:00,9.33,9.33,9.31,9.32,543926.0,9.0984,9.0984,9.0789,9.0887,543926.0
2025-03-25 12:00:00,9.32,9.36,9.3,9.36,852375.0,9.0887,9.1277,9.0692,9.1277,852375.0
2025-03-25 12:30:00,9.36,9.36,9.32,9.34,628868.0,9.1277,9.1277,9.0887,9.1082,628868.0
2025-03-25 13:00:00,9.33,9.35,9.33,9.34,296046.0,9.0984,9.1179,9.0984,9.1082,296046.0
2025-03-25 13:30:00,9.35,9.36,9.34,9.35,393075.0,9.1179,9.1277,9.1082,9.1179,393075.0
2025-03-25 14:00:00,9.36,9.36,9.34,9.34,139766.0,9.1277,9.1277,9.1082,9.1082,139766.0
2025-03-25 14:30:00,9.35,9.35,9.32,9.34,280583.0,9.1179,9.1179,9.0887,9.1082,280583.0
2025-03-25 15:00:00,9.34,9.35,9.33,9.34,365255.0,9.1082,9.1179,9.0984,9.1082,365255.0
2025-03-25 15:30:00,9.34,9.35,9.33,9.34,1069610.0,9.1082,9.1179,9.0984,9.1082,1069610.0
2025-03-26 09:30:00,9.28,9.36,9.28,9.34,476622.0,9.0497,9.1277,9.0497,9.1082,476622.0
2025-03-26 10:00:00,9.34,9.35,9.32,9.34,1162990.0,9.1082,9.1179,9.0887,9.1082,1162990.0
2025-03-26 10:30:00,9.33,9.34,9.32,9.33,847864.0,9.0984,9.1082,9.0887,9.0984,847864.0
2025-03-26 11:00:00,9.33,9.34,9.3,9.32,764174.0,9.0984,9.1082,9.0692,9.0887,764174.0
2025-03-26 11:30:00,9.32,9.34,9.3,9.34,865051.0,9.0887,9.1082,9.0692,9.1082,865051.0
2025-03-26 12:00:00,9.33,9.34,9.31,9.33,737572.0,9.0984,9.1082,9.0789,9.0984,737572.0
2025-03-26 12:30:00,9.33,9.37,9.33,9.37,256558.0,9.0984,9.1374,9.0984,9.1374,256558.0
2025-03-26 13:00:00,9.37,9.37,9.35,9.35,170957.0,9.1374,9.1374,9.1179,9.1179,170957.0
2025-03-26 13:30:00,9.35,9.36,9.34,9.35,409010.0,9.1179,9.1277,9.1082,9.1179,409010.0
2025-03-26 14:00:00,9.36,9.38,9.35,9.36,389648.0,9.1277,9.1472,9.1179,9.1277,389648.0
2025-03-26 14:30:00,9.37,9.37,9.35,9.36,203930.0,9.1374,9.1374,9.1179,9.1277,203930.0
2025-03-26 15:00:00,9.36,9.36,9.35,9.35,96132.0,9.1277,9.1277,9.1179,9.1179,96132.0
2025-03-26 15:30:00,9.35,9.37,9.35,9.35,634049.0,9.1179,9.1374,9.1179,9.1179,634049.0
2025-03-27 09:30:00,9.37,9.38,9.34,9.38,665409.0,9.1374,9.1472,9.1082,9.1472,665409.0
2025-03-27 10:00:00,9.37,9.38,9.34,9.35,1289022.0,9.1374,9.1472,9.1082,9.1179,1289022.0
2025-03-27 10:30:00,9.35,9.37,9.33,9.36,1063156.0,9.1179,9.1374,9.0984,9.1277,1063156.0
2025-03-27 11:00:00,9.36,9.39,9.35,9.38,1609982.0,9.1277,9.1569,9.1179,9.1472,1609982.0
2025-03-27 11:30:00,9.38,9.4,9.37,9.38,942121.0,9.1472,9.1667,9.1374,9.1472,942121.0
2025-03-27 12:00:00,9.39,9.39,9.36,9.38,884534.0,9.1569,9.1569,9.1277,9.1472,884534.0
2025-03-27 12:30:00,9.38,9.38,9.35,9.36,162189.0,9.1472,9.1472,9.1179,9.1277,162189.0
2025-03-27 13:00:00,9.36,9.37,9.35,9.36,235649.0,9.1277,9.1374,9.1179,9.1277,235649.0
2025-03-27 13:30:00,9.37,9.37,9.34,9.35,168435.0,9.1374,9.1374,9.1082,9.1179,168435.0
2025-03-27 14:00:00,9.36,9.37,9.35,9.36,108158.0,9.1277,9.1374,9.1179,9.1277,108158.0
2025-03-27 14:30:00,9.35,9.36,9.33,9.34,216477.0,9.1179,9.1277,9.0984,9.1082,216477.0
2025-03-27 15:00:00,9.34,9.36,9.34,9.36,205768.0,9.1082,9.1277,9.1082,9.1277,205768.0
2025-03-27 15:30:00,9.36,9.38,9.35,9.36,1086284.0,9.1277,9.1472,9.1179,9.1277,1086284.0
2025-03-28 09:30:00,9.53,9.55,9.49,9.51,604369.0,9.2935,9.313,9.2545,9.274,604369.0
2025-03-28 10:00:00,9.51,9.56,9.49,9.55,1407984.0,9.274,9.3227,9.2545,9.313,1407984.0
2025-03-28 10:30:00,9.56,9.56,9.52,9.52,2437506.0,9.3227,9.3227,9.2837,9.2837,2437506.0
2025-03-28 11:00:00,9.53,9.54,9.51,9.54,2104082.0,9.2935,9.3032,9.274,9.3032,2104082.0
2025-03-28 11:30:00,9.53,9.54,9.47,9.49,1755210.0,9.2935,9.3032,9.235,9.2545,1755210.0
2025-03-28 12:00:00,9.49,9.51,9.47,9.48,830796.0,9.2545,9.274,9.235,9.2447,830796.0
2025-03-28 12:30:00,9.49,9.49,9.46,9.47,330944.0,9.2545,9.2545,9.2252,9.235,330944.0
2025-03-28 13:00:00,9.47,9.48,9.45,9.45,311168.0,9.235,9.2447,9.2155,9.2155,311168.0
2025-03-28 13:30:00,9.46,9.47,9.45,9.46,319332.0,9.2252,9.235,9.2155,9.2252,319332.0
2025-03-28 14:00:00,9.46,9.48,9.45,9.45,519127.0,9.2252,9.2447,9.2155,9.2155,519127.0
2025-03-28 14:30:00,9.46,9.46,9.45,9.45,102134.0,9.2252,9.2252,9.2155,9.2155,102134.0
2025-03-28 15:00:00,9.46,9.48,9.45,9.47,589676.0,9.2252,9.2447,9.2155,9.235,589676.0
2025-03-28 15:30:00,9.47,9.48,9.45,9.46,765033.0,9.235,9.2447,9.2155,9.2252,765033.0
2025-03-31 09:30:00,9.36,9.4,9.34,9.39,576672.0,9.1277,9.1667,9.1082,9.1569,576672.0
2025-03-31 10:00:00,9.39,9.41,9.37,9.38,1358470.0,9.1569,9.1764,9.1374,9.1472,1358470.0
2025-03-31 10:30:00,9.38,9.41,9.37,9.41,1393254.0,9.1472,9.1764,9.1374,9.1764,1393254.0
2025-03-31 11:00:00,9.41,9.42,9.39,9.41,2468964.0,9.1764,9.1862,9.1569,9.1764,2468964.0
2025-03-31 11:30:00,9.41,9.41,9.39,9.39,522628.0,9.1764,9.1764,9.1569,9.1569,522628.0
2025-03-31 12:00:00,9.39,9.4,9.36,9.37,125542.0,9.1569,9.1667,9.1277,9.1374,125542.0
2025-03-31 12:30:00,9.37,9.38,9.36,9.37,91144.0,9.1374,9.1472,9.1277,9.1374,91144.0
2025-03-31 13:00:00,9.37,9.37,9.34,9.35,251139.0,9.1374,9.1374,9.1082,9.1179,251139.0
2025-03-31 13:30:00,9.35,9.36,9.35,9.36,122427.0,9.1179,9.1277,9.1179,9.1277,122427.0
2025-03-31 14:00:00,9.36,9.37,9.35,9.37,225155.0,9.1277,9.1374,9.1179,9.1374,225155.0
2025-03-31 14:30:00,9.37,9.38,9.36,9.37,144487.0,9.1374,9.1472,9.1277,9.1374,144487.0
2025-03-31 15:00:00,9.37,9.39,9.36,9.38,384901.0,9.1374,9.1569,9.1277,9.1472,384901.0
2025-03-31 15:30:00,9.37,9.39,9.36,9.38,968747.0,9.1374,9.1569,9.1277,9.1472,968747.0
2025-04-01 09:30:00,9.38,9.39,9.29,9.31,693741.0,9.1472,9.1569,9.0594,9.0789,693741.0
2025-04-01 10:00:00,9.3,9.36,9.29,9.33,1696463.0,9.0692,9.1277,9.0594,9.0984,1696463.0
2025-04-01 10:30:00,9.33,9.34,9.3,9.33,1597489.0,9.0984,9.1082,9.0692,9.0984,1597489.0
2025-04-01 11:00:00,9.33,9.35,9.32,9.35,2159649.0,9.0984,9.1179,9.0887,9.1179,2159649.0
2025-04-01 11:30:00,9.35,9.35,9.31,9.31,363264.0,9.1179,9.1179,9.0789,9.0789,363264.0
2025-04-01 12:00:00,9.32,9.32,9.3,9.3,143298.0,9.0887,9.0887,9.0692,9.0692,143298.0
2025-04-01 12:30:00,9.31,9.32,9.29,9.32,181745.0,9.0789,9.0887,9.0594,9.0887,181745.0
2025-04-01 13:00:00,9.32,9.32,9.29,9.29,230512.0,9.0887,9.0887,9.0594,9.0594,230512.0
2025-04-01 13:30:00,9.29,9.3,9.26,9.27,170142.0,9.0594,9.0692,9.0302,9.0399,170142.0
2025-04-01 14:00:00,9.27,9.27,9.25,9.27,298586.0,9.0399,9.0399,9.0204,9.0399,298586.0
2025-04-01 14:30:00,9.27,9.27,9.24,9.26,274518.0,9.0399,9.0399,9.0107,9.0302,274518.0
2025-04-01 15:00:00,9.26,9.27,9.25,9.26,341529.0,9.0302,9.0399,9.0204,9.0302,341529.0
2025-04-01 15:30:00,9.26,9.29,9.25,9.28,1054014.0,9.0302,9.0594,9.0204,9.0497,1054014.0
2025-04-02 09:30:00,9.19,9.19,9.09,9.11,538984.0,8.9619,8.9619,8.8644,8.8839,538984.0
2025-04-02 10:00:00,9.12,9.17,9.1,9.12,1335869.0,8.8936,8.9424,8.8741,8.8936,1335869.0
2025-04-02 10:30:00,9.12,9.15,9.11,9.14,1873337.0,8.8936,8.9229,8.8839,8.9131,1873337.0
2025-04-02 11:00:00,9.14,9.15,9.12,9.13,970435.0,8.9131,8.9229,8.8936,8.9034,970435.0
2025-04-02 11:30:00,9.13,9.14,9.11,9.12,640761.0,8.9034,8.9131,8.8839,8.8936,640761.0
2025-04-02 12:00:00,9.12,9.12,9.08,9.1,243451.0,8.8936,8.8936,8.8546,8.8741,243451.0
2025-04-02 12:30:00,9.1,9.13,9.09,9.12,291787.0,8.8741,8.9034,8.8644,8.8936,291787.0
2025-04-02 13:00:00,9.11,9.12,9.11,9.11,186690.0,8.8839,8.8936,8.8839,8.8839,186690.0
2025-04-02 13:30:00,9.11,9.12,9.1,9.1,88736.0,8.8839,8.8936,8.8741,8.8741,88736.0
2025-04-02 14:00:00,9.11,9.12,9.1,9.11,157093.0,8.8839,8.8936,8.8741,8.8839,157093.0
2025-04-02 14:30:00,9.12,9.13,9.11,9.12,221959.0,8.8936,8.9034,8.8839,8.8936,221959.0
2025-04-02 15:00:00,9.11,9.13,9.11,9.13,247474.0,8.8839,8.9034,8.8839,8.9034,247474.0
2025-04-02 15:30:00,9.12,9.14,9.12,9.13,582685.0,8.8936,8.9131,8.8936,8.9034,582685.0
2025-04-03 09:30:00,9.46,9.48,9.36,9.38,1262618.0,9.2252,9.2447,9.1277,9.1472,1262618.0
2025-04-03 10:00:00,9.37,9.39,9.33,9.36,1790533.0,9.1374,9.1569,9.0984,9.1277,1790533.0
2025-04-03 10:30:00,9.36,9.4,9.35,9.38,1874943.0,9.1277,9.1667,9.1179,9.1472,1874943.0
2025-04-03 11:00:00,9.38,9.4,9.34,9.36,2509733.0,9.1472,9.1667,9.1082,9.1277,2509733.0
2025-04-03 11:30:00,9.36,9.4,9.35,9.38,1163457.0,9.1277,9.1667,9.1179,9.1472,1163457.0
2025-04-03 12:00:00,9.37,9.4,9.37,9.39,360380.0,9.1374,9.1667,9.1374,9.1569,360380.0
2025-04-03 12:30:00,9.4,9.4,9.38,9.38,524602.0,9.1667,9.1667,9.1472,9.1472,524602.0
2025-04-03 13:00:00,9.38,9.39,9.35,9.35,295560.0,9.1472,9.1569,9.1179,9.1179,295560.0
2025-04-03 13:30:00,9.35,9.37,9.34,9.36,277539.0,9.1179,9.1374,9.1082,9.1277,277539.0
2025-04-03 14:00:00,9.36,9.39,9.35,9.38,639898.0,9.1277,9.1569,9.1179,9.1472,639898.0
2025-04-03 14:30:00,9.38,9.39,9.36,9.37,196112.0,9.1472,9.1569,9.1277,9.1374,196112.0
2025-04-03 15:00:00,9.36,9.39,9.36,9.38,656701.0,9.1277,9.1569,9.1277,9.1472,656701.0
2025-04-03 15:30:00,9.38,9.39,9.36,9.37,1089719.0,9.1472,9.1569,9.1277,9.1374,1089719.0
2025-04-04 09:30:00,8.88,8.92,8.82,8.83,1202399.0,8.6596,8.6986,8.6011,8.6108,1202399.0
2025-04-04 10:00:00,8.83,8.83,8.76,8.78,1395483.0,8.6108,8.6108,8.5426,8.5621,1395483.0
2025-04-04 10:30:00,8.78,8.8,8.72,8.75,3261703.0,8.5621,8.5816,8.5036,8.5328,3261703.0
2025-04-04 11:00:00,8.75,8.78,8.68,8.68,4163774.0,8.5328,8.5621,8.4646,8.4646,4163774.0
2025-04-04 11:30:00,8.69,8.69,8.63,8.63,675301.0,8.4743,8.4743,8.4158,8.4158,675301.0
2025-04-04 12:00:00,8.63,8.64,8.56,8.57,612327.0,8.4158,8.4256,8.3475,8.3573,612327.0
2025-04-04 12:30:00,8.57,8.59,8.54,8.54,611697.0,8.3573,8.3768,8.328,8.328,611697.0
2025-04-04 13:00:00,8.54,8.55,8.5,8.52,578676.0,8.328,8.3378,8.289,8.3085,578676.0
2025-04-04 13:30:00,8.51,8.55,8.51,8.54,559698.0,8.2988,8.3378,8.2988,8.328,559698.0
2025-04-04 14:00:00,8.54,8.55,8.47,8.47,651806.0,8.328,8.3378,8.2598,8.2598,651806.0
2025-04-04 14:30:00,8.48,8.49,8.44,8.47,833423.0,8.2695,8.2793,8.2305,8.2598,833423.0
2025-04-04 15:00:00,8.47,8.53,8.45,8.5,1215280.0,8.2598,8.3183,8.2403,8.289,1215280.0
2025-04-04 15:30:00,8.5,8.54,8.48,8.51,1627226.0,8.289,8.328,8.2695,8.2988,1627226.0
2025-04-07 09:30:00,8.29,8.41,8.23,8.41,1429169.0,8.0842,8.2013,8.0257,8.2013,1429169.0
2025-04-07 10:00:00,8.41,8.63,8.38,8.42,2379908.0,8.2013,8.4158,8.172,8.211,2379908.0
2025-04-07 10:30:00,8.42,8.5,8.35,8.46,1195295.0,8.211,8.289,8.1428,8.25,1195295.0
2025-04-07 11:00:00,8.46,8.49,8.29,8.29,1589123.0,8.25,8.2793,8.0842,8.0842,1589123.0
2025-04-07 11:30:00,8.29,8.4,8.29,8.35,1099441.0,8.0842,8.1915,8.0842,8.1428,1099441.0
2025-04-07 12:00:00,8.36,8.36,8.27,8.29,517459.0,8.1525,8.1525,8.0647,8.0842,517459.0
2025-04-07 12:30:00,8.29,8.31,8.24,8.27,268160.0,8.0842,8.1037,8.0355,8.0647,268160.0
2025-04-07 13:00:00,8.27,8.35,8.26,8.35,846128.0,8.0647,8.1428,8.055,8.1428,846128.0
2025-04-07 13:30:00,8.36,8.42,8.33,8.41,1148624.0,8.1525,8.211,8.1232,8.2013,1148624.0
2025-04-07 14:00:00,8.41,8.42,8.37,8.38,766510.0,8.2013,8.211,8.1623,8.172,766510.0
2025-04-07 14:30:00,8.39,8.4,8.35,8.36,656340.0,8.1818,8.1915,8.1428,8.1525,656340.0
2025-04-07 15:00:00,8.36,8.37,8.34,8.35,1344260.0,8.1525,8.1623,8.133,8.1428,1344260.0
2025-04-07 15:30:00,8.35,8.4,8.34,8.35,1412140.0,8.1428,8.1915,8.133,8.1428,1412140.0
2025-04-08 09:30:00,8.43,8.46,8.37,8.39,985378.0,8.2208,8.25,8.1623,8.1818,985378.0
2025-04-08 10:00:00,8.4,8.42,8.37,8.41,2703937.0,8.1915,8.211,8.1623,8.2013,2703937.0
2025-04-08 10:30:00,8.41,8.41,8.34,8.35,2814441.0,8.2013,8.2013,8.133,8.1428,2814441.0
2025-04-08 11:00:00,8.36,8.39,8.33,8.36,4455971.0,8.1525,8.1818,8.1232,8.1525,4455971.0
2025-04-08 11:30:00,8.36,8.41,8.35,8.37,1372944.0,8.1525,8.2013,8.1428,8.1623,1372944.0
2025-04-08 12:00:00,8.37,8.39,8.34,8.36,458859.0,8.1623,8.1818,8.133,8.1525,458859.0
2025-04-08 12:30:00,8.36,8.37,8.28,8.28,814494.0,8.1525,8.1623,8.0745,8.0745,814494.0
2025-04-08 13:00:00,8.28,8.3,8.24,8.25,600168.0,8.0745,8.094,8.0355,8.0452,600168.0
2025-04-08 13:30:00,8.25,8.29,8.22,8.27,609122.0,8.0452,8.0842,8.016,8.0647,609122.0
2025-04-08 14:00:00,8.27,8.28,8.24,8.25,497627.0,8.0647,8.0745,8.0355,8.0452,497627.0
2025-04-08 14:30:00,8.25,8.31,8.22,8.24,986668.0,8.0452,8.1037,8.016,8.0355,986668.0
2025-04-08 15:00:00,8.24,8.24,8.2,8.21,626344.0,8.0355,8.0355,7.9965,8.0062,626344.0
2025-04-08 15:30:00,8.21,8.23,8.14,8.19,2048272.0,8.0062,8.0257,7.938,7.9867,2048272.0
2025-04-09 09:30:00,8.07,8.17,8.05,8.15,1730396.0,7.8697,7.9672,7.8502,7.9477,1730396.0
2025-04-09 10:00:00,8.15,8.17,8.12,8.13,3483009.0,7.9477,7.9672,7.9185,7.9282,3483009.0
2025-04-09 10:30:00,8.13,8.17,8.09,8.11,4089228.0,7.9282,7.9672,7.8892,7.9087,4089228.0
2025-04-09 11:00:00,8.11,8.2,8.1,8.18,3687925.0,7.9087,7.9965,7.899,7.977,3687925.0
2025-04-09 11:30:00,8.19,8.2,8.12,8.14,1189641.0,7.9867,7.9965,7.9185,7.938,1189641.0
2025-04-09 12:00:00,8.14,8.2,8.12,8.17,683772.0,7.938,7.9965,7.9185,7.9672,683772.0
2025-04-09 12:30:00,8.16,8.2,8.16,8.18,567818.0,7.9575,7.9965,7.9575,7.977,567818.0
2025-04-09 13:00:00,8.19,8.46,8.14,8.39,1728449.0,7.9867,8.25,7.938,8.1818,1728449.0
2025-04-09 13:30:00,8.4,8.57,8.4,8.55,922095.0,8.1915,8.3573,8.1915,8.3378,922095.0
2025-04-09 14:00:00,8.55,8.59,8.5,8.55,942154.0,8.3378,8.3768,8.289,8.3378,942154.0
2025-04-09 14:30:00,8.55,8.57,8.47,8.49,1160294.0,8.3378,8.3573,8.2598,8.2793,1160294.0
2025-04-09 15:00:00,8.48,8.57,8.46,8.56,821402.0,8.2695,8.3573,8.25,8.3475,821402.0
2025-04-09 15:30:00,8.56,8.59,8.53,8.58,1898327.0,8.3475,8.3768,8.3183,8.367,1898327.0
2025-04-10 09:30:00,8.52,8.53,8.46,8.5,843775.0,8.3085,8.3183,8.25,8.289,843775.0
2025-04-10 10:00:00,8.5,8.51,8.43,8.44,1026692.0,8.289,8.2988,8.2208,8.2305,1026692.0
2025-04-10 10:30:00,8.44,8.47,8.42,8.44,2633176.0,8.2305,8.2598,8.211,8.2305,2633176.0
2025-04-10 11:00:00,8.44,8.47,8.42,8.46,4648759.0,8.2305,8.2598,8.211,8.25,4648759.0
2025-04-10 11:30:00,8.46,8.47,8.41,8.42,1263660.0,8.25,8.2598,8.2013,8.211,1263660.0
2025-04-10 12:00:00,8.42,8.42,8.34,8.37,1040050.0,8.211,8.211,8.133,8.1623,1040050.0
2025-04-10 12:30:00,8.36,8.41,8.35,8.41,997743.0,8.1525,8.2013,8.1428,8.2013,997743.0
2025-04-10 13:00:00,8.41,8.45,8.32,8.38,1306379.0,8.2013,8.2403,8.1135,8.172,1306379.0
2025-04-10 13:30:00,8.38,8.49,8.37,8.46,1045344.0,8.172,8.2793,8.1623,8.25,1045344.0
2025-04-10 14:00:00,8.46,8.52,8.43,8.51,674630.0,8.25,8.3085,8.2208,8.2988,674630.0
2025-04-10 14:30:00,8.51,8.53,8.46,8.48,834882.0,8.2988,8.3183,8.25,8.2695,834882.0
2025-04-10 15:00:00,8.47,8.52,8.45,8.45,692797.0,8.2598,8.3085,8.2403,8.2403,692797.0
2025-04-10 15:30:00,8.46,8.48,8.4,8.44,1412237.0,8.25,8.2695,8.1915,8.2305,1412237.0
2025-04-11 09:30:00,8.59,8.63,8.56,8.63,969922.0,8.3768,8.4158,8.3475,8.4158,969922.0
2025-04-11 10:00:00,8.62,8.68,8.6,8.65,1648407.0,8.4061,8.4646,8.3865,8.4353,1648407.0
2025-04-11 10:30:00,8.65,8.7,8.64,8.66,2946545.0,8.4353,8.4841,8.4256,8.4451,2946545.0
2025-04-11 11:00:00,8.67,8.7,8.6,8.6,3135647.0,8.4548,8.4841,8.3865,8.3865,3135647.0
2025-04-11 11:30:00,8.61,8.68,8.59,8.68,710694.0,8.3963,8.4646,8.3768,8.4646,710694.0
2025-04-11 12:00:00,8.68,8.7,8.65,8.68,496717.0,8.4646,8.4841,8.4353,8.4646,496717.0
2025-04-11 12:30:00,8.68,8.7,8.67,8.69,309921.0,8.4646,8.4841,8.4548,8.4743,309921.0
2025-04-11 13:00:00,8.69,8.7,8.66,8.67,478586.0,8.4743,8.4841,8.4451,8.4548,478586.0
2025-04-11 13:30:00,8.67,8.75,8.65,8.71,1112887.0,8.4548,8.5328,8.4353,8.4938,1112887.0
2025-04-11 14:00:00,8.71,8.72,8.68,8.71,854238.0,8.4938,8.5036,8.4646,8.4938,854238.0
2025-04-11 14:30:00,8.71,8.72,8.7,8.71,268932.0,8.4938,8.5036,8.4841,8.4938,268932.0
2025-04-11 15:00:00,8.71,8.76,8.71,8.75,357633.0,8.4938,8.5426,8.4938,8.5328,357633.0
2025-04-11 15:30:00,8.75,8.75,8.72,8.72,1160701.0,8.5328,8.5328,8.5036,8.5036,1160701.0
2025-04-14 09:30:00,8.91,8.97,8.88,8.97,878013.0,8.6889,8.7474,8.6596,8.7474,878013.0
2025-04-14 10:00:00,8.97,8.99,8.94,8.99,1900888.0,8.7474,8.7669,8.7181,8.7669,1900888.0
2025-04-14 10:30:00,8.99,9.03,8.98,9.01,1916773.0,8.7669,8.8059,8.7571,8.7864,1916773.0
2025-04-14 11:00:00,9.01,9.01,8.97,8.97,2246863.0,8.7864,8.7864,8.7474,8.7474,2246863.0
2025-04-14 11:30:00,8.97,8.99,8.92,8.93,735391.0,8.7474,8.7669,8.6986,8.7084,735391.0
2025-04-14 12:00:00,8.94,8.95,8.91,8.92,1878846.0,8.7181,8.7279,8.6889,8.6986,1878846.0
2025-04-14 12:30:00,8.93,8.96,8.92,8.94,815585.0,8.7084,8.7376,8.6986,8.7181,815585.0
2025-04-14 13:00:00,8.94,8.98,8.93,8.96,1310867.0,8.7181,8.7571,8.7084,8.7376,1310867.0
2025-04-14 13:30:00,8.96,8.99,8.94,8.97,785967.0,8.7376,8.7669,8.7181,8.7474,785967.0
2025-04-14 14:00:00,8.97,9.0,8.97,9.0,187733.0,8.7474,8.7766,8.7474,8.7766,187733.0
2025-04-14 14:30:00,8.99,9.02,8.98,9.01,308990.0,8.7669,8.7961,8.7571,8.7864,308990.0
2025-04-14 15:00:00,9.0,9.03,9.0,9.02,302431.0,8.7766,8.8059,8.7766,8.7961,302431.0
2025-04-14 15:30:00,9.02,9.02,8.94,8.96,1560827.0,8.7961,8.7961,8.7181,8.7376,1560827.0
2025-04-15 09:30:00,9.11,9.12,9.07,9.12,925840.0,8.8839,8.8936,8.8449,8.8936,925840.0
2025-04-15 10:00:00,9.12,9.13,9.09,9.12,2457667.0,8.8936,8.9034,8.8644,8.8936,2457667.0
2025-04-15 10:30:00,9.12,9.14,9.11,9.13,1734904.0,8.8936,8.9131,8.8839,8.9034,1734904.0
2025-04-15 11:00:00,9.13,9.15,9.1,9.12,1452950.0,8.9034,8.9229,8.8741,8.8936,1452950.0
2025-04-15 11:30:00,9.12,9.13,9.09,9.12,868067.0,8.8936,8.9034,8.8644,8.8936,868067.0
2025-04-15 12:00:00,9.12,9.13,9.1,9.1,363844.0,8.8936,8.9034,8.8741,8.8741,363844.0
2025-04-15 12:30:00,9.11,9.12,9.09,9.1,244396.0,8.8839,8.8936,8.8644,8.8741,244396.0
2025-04-15 13:00:00,9.1,9.11,9.09,9.1,330082.0,8.8741,8.8839,8.8644,8.8741,330082.0
2025-04-15 13:30:00,9.09,9.1,9.08,9.09,267910.0,8.8644,8.8741,8.8546,8.8644,267910.0
2025-04-15 14:00:00,9.1,9.11,9.09,9.11,249987.0,8.8741,8.8839,8.8644,8.8839,249987.0
2025-04-15 14:30:00,9.11,9.12,9.09,9.11,498735.0,8.8839,8.8936,8.8644,8.8839,498735.0
2025-04-15 15:00:00,9.11,9.12,9.09,9.1,224022.0,8.8839,8.8936,8.8644,8.8741,224022.0
2025-04-15 15:30:00,9.1,9.11,9.09,9.11,711748.0,8.8741,8.8839,8.8644,8.8839,711748.0
2025-04-16 09:30:00,9.23,9.29,9.21,9.29,956753.0,9.0009,9.0594,8.9814,9.0594,956753.0
2025-04-16 10:00:00,9.29,9.31,9.24,9.26,1417336.0,9.0594,9.0789,9.0107,9.0302,1417336.0
2025-04-16 10:30:00,9.26,9.27,9.25,9.27,1318114.0,9.0302,9.0399,9.0204,9.0399,1318114.0
2025-04-16 11:00:00,9.27,9.3,9.26,9.29,1570523.0,9.0399,9.0692,9.0302,9.0594,1570523.0
2025-04-16 11:30:00,9.28,9.29,9.24,9.25,685055.0,9.0497,9.0594,9.0107,9.0204,685055.0
2025-04-16 12:00:00,9.25,9.26,9.23,9.26,679539.0,9.0204,9.0302,9.0009,9.0302,679539.0
2025-04-16 12:30:00,9.26,9.26,9.23,9.23,528256.0,9.0302,9.0302,9.0009,9.0009,528256.0
2025-04-16 13:00:00,9.24,9.26,9.21,9.24,456721.0,9.0107,9.0302,8.9814,9.0107,456721.0
2025-04-16 13:30:00,9.24,9.25,9.19,9.2,772970.0,9.0107,9.0204,8.9619,8.9717,772970.0
2025-04-16 14:00:00,9.2,9.22,9.18,9.2,1034336.0,8.9717,8.9912,8.9522,8.9717,1034336.0
2025-04-16 14:30:00,9.21,9.21,9.17,9.18,365548.0,8.9814,8.9814,8.9424,8.9522,365548.0
2025-04-16 15:00:00,9.18,9.18,9.14,9.14,439111.0,8.9522,8.9522,8.9131,8.9131,439111.0
2025-04-16 15:30:00,9.14,9.17,9.13,9.17,1128644.0,8.9131,8.9424,8.9034,8.9424,1128644.0
2025-04-17 09:30:00,9.23,9.33,9.22,9.33,807271.0,9.0009,9.0984,8.9912,9.0984,807271.0
2025-04-17 10:00:00,9.33,9.36,9.31,9.33,1240149.0,9.0984,9.1277,9.0789,9.0984,1240149.0
2025-04-17 10:30:00,9.34,9.34,9.3,9.31,1207166.0,9.1082,9.1082,9.0692,9.0789,1207166.0
2025-04-17 11:00:00,9.32,9.35,9.31,9.34,888923.0,9.0887,9.1179,9.0789,9.1082,888923.0
2025-04-17 11:30:00,9.34,9.34,9.31,9.32,781311.0,9.1082,9.1082,9.0789,9.0887,781311.0
2025-04-17 12:00:00,9.33,9.38,9.32,9.38,907678.0,9.0984,9.1472,9.0887,9.1472,907678.0
2025-04-17 12:30:00,9.37,9.4,9.36,9.38,962476.0,9.1374,9.1667,9.1277,9.1472,962476.0
2025-04-17 13:00:00,9.39,9.39,9.34,9.35,314653.0,9.1569,9.1569,9.1082,9.1179,314653.0
2025-04-17 13:30:00,9.35,9.37,9.34,9.36,363020.0,9.1179,9.1374,9.1082,9.1277,363020.0
2025-04-17 14:00:00,9.36,9.38,9.35,9.37,285144.0,9.1277,9.1472,9.1179,9.1374,285144.0
2025-04-17 14:30:00,9.37,9.37,9.35,9.36,371255.0,9.1374,9.1374,9.1179,9.1277,371255.0
2025-04-17 15:00:00,9.36,9.36,9.33,9.33,210598.0,9.1277,9.1277,9.0984,9.0984,210598.0
2025-04-17 15:30:00,9.33,9.34,9.3,9.3,1265672.0,9.0984,9.1082,9.0692,9.0692,1265672.0
2025-04-21 09:30:00,9.3,9.31,9.22,9.29,441402.0,9.0692,9.0789,8.9912,9.0594,441402.0
2025-04-21 10:00:00,9.28,9.3,9.27,9.28,150316.0,9.0497,9.0692,9.0399,9.0497,150316.0
2025-04-21 10:30:00,9.28,9.29,9.26,9.27,497275.0,9.0497,9.0594,9.0302,9.0399,497275.0
2025-04-21 11:00:00,9.27,9.28,9.25,9.27,393672.0,9.0399,9.0497,9.0204,9.0399,393672.0
2025-04-21 11:30:00,9.27,9.28,9.24,9.25,286727.0,9.0399,9.0497,9.0107,9.0204,286727.0
2025-04-21 12:00:00,9.25,9.25,9.24,9.25,61321.0,9.0204,9.0204,9.0107,9.0204,61321.0
2025-04-21 12:30:00,9.24,9.26,9.23,9.24,361651.0,9.0107,9.0302,9.0009,9.0107,361651.0
2025-04-21 13:00:00,9.24,9.24,9.2,9.21,339924.0,9.0107,9.0107,8.9717,8.9814,339924.0
2025-04-21 13:30:00,9.21,9.21,9.18,9.18,143527.0,8.9814,8.9814,8.9522,8.9522,143527.0
2025-04-21 14:00:00,9.19,9.21,9.18,9.19,377716.0,8.9619,8.9814,8.9522,8.9619,377716.0
2025-04-21 14:30:00,9.2,9.22,9.19,9.21,282380.0,8.9717,8.9912,8.9619,8.9814,282380.0
2025-04-21 15:00:00,9.21,9.23,9.2,9.21,349894.0,8.9814,9.0009,8.9717,8.9814,349894.0
2025-04-21 15:30:00,9.21,9.26,9.2,9.23,1221394.0,8.9814,9.0302,8.9717,9.0009,1221394.0
2025-04-22 09:30:00,9.52,9.57,9.51,9.55,1365016.0,9.2837,9.3325,9.274,9.313,1365016.0
2025-04-22 10:00:00,9.55,9.57,9.53,9.55,1086080.0,9.313,9.3325,9.2935,9.313,1086080.0
2025-04-22 10:30:00,9.55,9.58,9.54,9.58,1844830.0,9.313,9.3422,9.3032,9.3422,1844830.0
2025-04-22 11:00:00,9.58,9.64,9.57,9.63,2380839.0,9.3422,9.4007,9.3325,9.391,2380839.0
2025-04-22 11:30:00,9.63,9.64,9.6,9.63,867142.0,9.391,9.4007,9.3617,9.391,867142.0
2025-04-22 12:00:00,9.63,9.64,9.6,9.6,243400.0,9.391,9.4007,9.3617,9.3617,243400.0
2025-04-22 12:30:00,9.61,9.61,9.57,9.59,274758.0,9.3715,9.3715,9.3325,9.352,274758.0
2025-04-22 13:00:00,9.59,9.59,9.52,9.53,590663.0,9.352,9.352,9.2837,9.2935,590663.0
2025-04-22 13:30:00,9.53,9.53,9.51,9.52,339033.0,9.2935,9.2935,9.274,9.2837,339033.0
2025-04-22 14:00:00,9.53,9.54,9.51,9.54,425312.0,9.2935,9.3032,9.274,9.3032,425312.0
2025-04-22 14:30:00,9.54,9.56,9.53,9.55,255529.0,9.3032,9.3227,9.2935,9.313,255529.0
2025-04-22 15:00:00,9.55,9.57,9.54,9.56,369152.0,9.313,9.3325,9.3032,9.3227,369152.0
2025-04-22 15:30:00,9.57,9.58,9.55,9.58,1246709.0,9.3325,9.3422,9.313,9.3422,1246709.0
2025-04-23 09:30:00,9.32,9.36,9.27,9.32,1494679.0,9.0887,9.1277,9.0399,9.0887,1494679.0
2025-04-23 10:00:00,9.33,9.38,9.31,9.36,1417662.0,9.0984,9.1472,9.0789,9.1277,1417662.0
2025-04-23 10:30:00,9.36,9.37,9.32,9.33,1516682.0,9.1277,9.1374,9.0887,9.0984,1516682.0
2025-04-23 11:00:00,9.33,9.35,9.29,9.32,3268729.0,9.0984,9.1179,9.0594,9.0887,3268729.0
2025-04-23 11:30:00,9.32,9.32,9.28,9.29,722127.0,9.0887,9.0887,9.0497,9.0594,722127.0
2025-04-23 12:00:00,9.29,9.31,9.27,9.3,1005868.0,9.0594,9.0789,9.0399,9.0692,1005868.0
2025-04-23 12:30:00,9.29,9.31,9.25,9.29,616195.0,9.0594,9.0789,9.0204,9.0594,616195.0
2025-04-23 13:00:00,9.29,9.31,9.27,9.29,617605.0,9.0594,9.0789,9.0399,9.0594,617605.0
2025-04-23 13:30:00,9.29,9.31,9.27,9.29,548334.0,9.0594,9.0789,9.0399,9.0594,548334.0
2025-04-23 14:00:00,9.29,9.32,9.28,9.3,622425.0,9.0594,9.0887,9.0497,9.0692,622425.0
2025-04-23 14:30:00,9.29,9.31,9.29,9.29,601328.0,9.0594,9.0789,9.0594,9.0594,601328.0
2025-04-23 15:00:00,9.29,9.3,9.28,9.29,336180.0,9.0594,9.0692,9.0497,9.0594,336180.0
2025-04-23 15:30:00,9.29,9.3,9.26,9.3,837385.0,9.0594,9.0692,9.0302,9.0692,837385.0
2025-04-24 09:30:00,9.24,9.25,9.21,9.23,789370.0,9.0107,9.0204,8.9814,9.0009,789370.0
2025-04-24 10:00:00,9.23,9.24,9.2,9.21,1154243.0,9.0009,9.0107,8.9717,8.9814,1154243.0
2025-04-24 10:30:00,9.21,9.27,9.21,9.27,1974692.0,8.9814,9.0399,8.9814,9.0399,1974692.0
2025-04-24 11:00:00,9.27,9.3,9.26,9.29,1689978.0,9.0399,9.0692,9.0302,9.0594,1689978.0
2025-04-24 11:30:00,9.3,9.31,9.27,9.29,1350127.0,9.0692,9.0789,9.0399,9.0594,1350127.0
2025-04-24 12:00:00,9.29,9.31,9.28,9.29,233475.0,9.0594,9.0789,9.0497,9.0594,233475.0
2025-04-24 12:30:00,9.29,9.32,9.28,9.31,694030.0,9.0594,9.0887,9.0497,9.0789,694030.0
2025-04-24 13:00:00,9.31,9.32,9.29,9.31,752829.0,9.0789,9.0887,9.0594,9.0789,752829.0
2025-04-24 13:30:00,9.3,9.32,9.29,9.32,1234707.0,9.0692,9.0887,9.0594,9.0887,1234707.0
2025-04-24 14:00:00,9.32,9.33,9.31,9.32,134038.0,9.0887,9.0984,9.0789,9.0887,134038.0
2025-04-24 14:30:00,9.32,9.33,9.31,9.32,384291.0,9.0887,9.0984,9.0789,9.0887,384291.0
2025-04-24 15:00:00,9.32,9.32,9.28,9.29,846581.0,9.0887,9.0887,9.0497,9.0594,846581.0
2025-04-24 15:30:00,9.29,9.31,9.28,9.3,1663717.0,9.0594,9.0789,9.0497,9.0692,1663717.0
2025-04-25 09:30:00,9.35,9.36,9.28,9.3,1453318.0,9.1179,9.1277,9.0497,9.0692,1453318.0
2025-04-25 10:00:00,9.31,9.35,9.3,9.3,1089187.0,9.0789,9.1179,9.0692,9.0692,1089187.0
2025-04-25 10:30:00,9.31,9.32,9.27,9.27,1105529.0,9.0789,9.0887,9.0399,9.0399,1105529.0
2025-04-25 11:00:00,9.27,9.3,9.27,9.29,2155545.0,9.0399,9.0692,9.0399,9.0594,2155545.0
2025-04-25 11:30:00,9.29,9.35,9.29,9.33,1154979.0,9.0594,9.1179,9.0594,9.0984,1154979.0
2025-04-25 12:00:00,9.32,9.34,9.3,9.31,464041.0,9.0887,9.1082,9.0692,9.0789,464041.0
2025-04-25 12:30:00,9.31,9.33,9.31,9.32,525104.0,9.0789,9.0984,9.0789,9.0887,525104.0
2025-04-25 13:00:00,9.32,9.33,9.31,9.33,779922.0,9.0887,9.0984,9.0789,9.0984,779922.0
2025-04-25 13:30:00,9.33,9.33,9.31,9.32,136896.0,9.0984,9.0984,9.0789,9.0887,136896.0
2025-04-25 14:00:00,9.32,9.35,9.31,9.33,436653.0,9.0887,9.1179,9.0789,9.0984,436653.0
2025-04-25 14:30:00,9.33,9.35,9.31,9.32,773101.0,9.0984,9.1179,9.0789,9.0887,773101.0
2025-04-25 15:00:00,9.33,9.35,9.32,9.34,795470.0,9.0984,9.1179,9.0887,9.1082,795470.0
2025-04-25 15:30:00,9.33,9.35,9.32,9.35,1084952.0,9.0984,9.1179,9.0887,9.1179,1084952.0
2025-04-28 09:30:00,9.43,9.46,9.41,9.45,1077249.0,9.1959,9.2252,9.1764,9.2155,1077249.0
2025-04-28 10:00:00,9.44,9.53,9.44,9.52,1574601.0,9.2057,9.2935,9.2057,9.2837,1574601.0
2025-04-28 10:30:00,9.52,9.54,9.51,9.54,3414545.0,9.2837,9.3032,9.274,9.3032,3414545.0
2025-04-28 11:00:00,9.54,9.55,9.52,9.54,2180973.0,9.3032,9.313,9.2837,9.3032,2180973.0
2025-04-28 11:30:00,9.54,9.54,9.5,9.53,1622918.0,9.3032,9.3032,9.2642,9.2935,1622918.0
2025-04-28 12:00:00,9.53,9.55,9.52,9.54,236090.0,9.2935,9.313,9.2837,9.3032,236090.0
2025-04-28 12:30:00,9.54,9.55,9.52,9.54,696730.0,9.3032,9.313,9.2837,9.3032,696730.0
2025-04-28 13:00:00,9.54,9.54,9.52,9.52,832235.0,9.3032,9.3032,9.2837,9.2837,832235.0
2025-04-28 13:30:00,9.53,9.53,9.52,9.53,58898.0,9.2935,9.2935,9.2837,9.2935,58898.0
2025-04-28 14:00:00,9.53,9.55,9.52,9.54,374298.0,9.2935,9.313,9.2837,9.3032,374298.0
2025-04-28 14:30:00,9.54,9.58,9.54,9.57,691190.0,9.3032,9.3422,9.3032,9.3325,691190.0
2025-04-28 15:00:00,9.58,9.58,9.56,9.57,673641.0,9.3422,9.3422,9.3227,9.3325,673641.0
2025-04-28 15:30:00,9.57,9.58,9.54,9.58,1175489.0,9.3325,9.3422,9.3032,9.3422,1175489.0
2025-04-29 09:30:00,9.58,9.64,9.57,9.6,944774.0,9.3422,9.4007,9.3325,9.3617,944774.0
2025-04-29 10:00:00,9.6,9.61,9.56,9.58,2034347.0,9.3617,9.3715,9.3227,9.3422,2034347.0
2025-04-29 10:30:00,9.58,9.61,9.56,9.6,2859724.0,9.3422,9.3715,9.3227,9.3617,2859724.0
2025-04-29 11:00:00,9.61,9.61,9.58,9.61,1572431.0,9.3715,9.3715,9.3422,9.3715,1572431.0
2025-04-29 11:30:00,9.61,9.61,9.59,9.59,315609.0,9.3715,9.3715,9.352,9.352,315609.0
2025-04-29 12:00:00,9.59,9.62,9.58,9.62,893392.0,9.352,9.3812,9.3422,9.3812,893392.0
2025-04-29 12:30:00,9.62,9.62,9.55,9.55,1416750.0,9.3812,9.3812,9.313,9.313,1416750.0
2025-04-29 13:00:00,9.55,9.58,9.55,9.57,761781.0,9.313,9.3422,9.313,9.3325,761781.0
2025-04-29 13:30:00,9.58,9.6,9.57,9.6,356298.0,9.3422,9.3617,9.3325,9.3617,356298.0
2025-04-29 14:00:00,9.59,9.6,9.57,9.58,961081.0,9.352,9.3617,9.3325,9.3422,961081.0
2025-04-29 14:30:00,9.58,9.6,9.57,9.58,611814.0,9.3422,9.3617,9.3325,9.3422,611814.0
2025-04-29 15:00:00,9.59,9.59,9.57,9.58,376617.0,9.352,9.352,9.3325,9.3422,376617.0
2025-04-29 15:30:00,9.58,9.58,9.56,9.58,777804.0,9.3422,9.3422,9.3227,9.3422,777804.0
2025-04-30 09:30:00,9.7,9.74,9.63,9.64,1981000.0,9.4592,9.4983,9.391,9.4007,1981000.0
2025-04-30 10:00:00,9.65,9.67,9.63,9.64,2508719.0,9.4105,9.43,9.391,9.4007,2508719.0
2025-04-30 10:30:00,9.64,9.67,9.61,9.67,5115362.0,9.4007,9.43,9.3715,9.43,5115362.0
2025-04-30 11:00:00,9.67,9.69,9.65,9.66,3921382.0,9.43,9.4495,9.4105,9.4202,3921382.0
2025-04-30 11:30:00,9.66,9.74,9.65,9.72,2769344.0,9.4202,9.4983,9.4105,9.4787,2769344.0
2025-04-30 12:00:00,9.72,9.72,9.68,9.69,453727.0,9.4787,9.4787,9.4397,9.4495,453727.0
2025-04-30 12:30:00,9.68,9.7,9.68,9.7,233061.0,9.4397,9.4592,9.4397,9.4592,233061.0
2025-04-30 13:00:00,9.7,9.72,9.68,9.71,421675.0,9.4592,9.4787,9.4397,9.469,421675.0
2025-04-30 13:30:00,9.71,9.74,9.71,9.74,362584.0,9.469,9.4983,9.469,9.4983,362584.0
2025-04-30 14:00:00,9.74,9.78,9.73,9.75,1392639.0,9.4983,9.5373,9.4885,9.508,1392639.0
2025-04-30 14:30:00,9.74,9.75,9.72,9.74,322348.0,9.4983,9.508,9.4787,9.4983,322348.0
2025-04-30 15:00:00,9.74,9.77,9.73,9.75,788729.0,9.4983,9.5275,9.4885,9.508,788729.0
2025-04-30 15:30:00,9.75,9.78,9.74,9.75,1715278.0,9.508,9.5373,9.4983,9.508,1715278.0
2025-05-01 09:30:00,9.79,9.8,9.69,9.7,898020.0,9.547,9.5568,9.4495,9.4592,898020.0
2025-05-01 10:00:00,9.7,9.76,9.69,9.76,1341058.0,9.4592,9.5178,9.4495,9.5178,1341058.0
2025-05-01 10:30:00,9.76,9.76,9.71,9.73,1131585.0,9.5178,9.5178,9.469,9.4885,1131585.0
2025-05-01 11:00:00,9.73,9.78,9.72,9.75,2511582.0,9.4885,9.5373,9.4787,9.508,2511582.0
2025-05-01 11:30:00,9.75,9.77,9.7,9.72,1119095.0,9.508,9.5275,9.4592,9.4787,1119095.0
2025-05-01 12:00:00,9.71,9.72,9.69,9.7,138247.0,9.469,9.4787,9.4495,9.4592,138247.0
2025-05-01 12:30:00,9.7,9.72,9.69,9.72,630518.0,9.4592,9.4787,9.4495,9.4787,630518.0
2025-05-01 13:00:00,9.71,9.75,9.71,9.72,472884.0,9.469,9.508,9.469,9.4787,472884.0
2025-05-01 13:30:00,9.72,9.73,9.71,9.73,398598.0,9.4787,9.4885,9.469,9.4885,398598.0
2025-05-01 14:00:00,9.72,9.75,9.72,9.74,979755.0,9.4787,9.508,9.4787,9.4983,979755.0
2025-05-01 14:30:00,9.74,9.77,9.73,9.73,548614.0,9.4983,9.5275,9.4885,9.4885,548614.0
2025-05-01 15:00:00,9.73,9.75,9.71,9.75,309951.0,9.4885,9.508,9.469,9.508,309951.0
2025-05-01 15:30:00,9.75,9.76,9.73,9.74,1018668.0,9.508,9.5178,9.4885,9.4983,1018668.0
2025-05-02 09:30:00,9.7,9.73,9.66,9.68,853907.0,9.4592,9.4885,9.4202,9.4397,853907.0
2025-05-02 10:00:00,9.69,9.71,9.66,9.71,2735518.0,9.4495,9.469,9.4202,9.469,2735518.0
2025-05-02 10:30:00,9.71,9.74,9.69,9.74,2850102.0,9.469,9.4983,9.4495,9.4983,2850102.0
2025-05-02 11:00:00,9.73,9.74,9.66,9.67,2791723.0,9.4885,9.4983,9.4202,9.43,2791723.0
2025-05-02 11:30:00,9.67,9.7,9.65,9.67,1471139.0,9.43,9.4592,9.4105,9.43,1471139.0
2025-05-02 12:00:00,9.67,9.68,9.61,9.63,2296947.0,9.43,9.4397,9.3715,9.391,2296947.0
2025-05-02 12:30:00,9.63,9.64,9.62,9.62,242575.0,9.391,9.4007,9.3812,9.3812,242575.0
2025-05-02 13:00:00,9.62,9.64,9.61,9.63,833604.0,9.3812,9.4007,9.3715,9.391,833604.0
2025-05-02 13:30:00,9.63,9.66,9.63,9.66,404567.0,9.391,9.4202,9.391,9.4202,404567.0
2025-05-02 14:00:00,9.66,9.66,9.63,9.64,464612.0,9.4202,9.4202,9.391,9.4007,464612.0
2025-05-02 14:30:00,9.64,9.66,9.63,9.63,640293.0,9.4007,9.4202,9.391,9.391,640293.0
2025-05-02 15:00:00,9.63,9.67,9.63,9.66,461937.0,9.391,9.43,9.391,9.4202,461937.0
2025-05-02 15:30:00,9.66,9.66,9.61,9.62,832502.0,9.4202,9.4202,9.3715,9.3812,832502.0
2025-05-05 09:30:00,9.63,9.64,9.56,9.57,433492.0,9.391,9.4007,9.3227,9.3325,433492.0
2025-05-05 10:00:00,9.56,9.57,9.53,9.57,992080.0,9.3227,9.3325,9.2935,9.3325,992080.0
2025-05-05 10:30:00,9.57,9.6,9.56,9.59,411748.0,9.3325,9.3617,9.3227,9.352,411748.0
2025-05-05 11:00:00,9.59,9.59,9.55,9.58,289569.0,9.352,9.352,9.313,9.3422,289569.0
2025-05-05 11:30:00,9.58,9.59,9.57,9.58,288654.0,9.3422,9.352,9.3325,9.3422,288654.0
2025-05-05 12:00:00,9.59,9.6,9.57,9.58,375618.0,9.352,9.3617,9.3325,9.3422,375618.0
2025-05-05 12:30:00,9.58,9.58,9.56,9.57,471408.0,9.3422,9.3422,9.3227,9.3325,471408.0
2025-05-05 13:00:00,9.57,9.57,9.54,9.54,581434.0,9.3325,9.3325,9.3032,9.3032,581434.0
2025-05-05 13:30:00,9.54,9.57,9.54,9.57,253940.0,9.3032,9.3325,9.3032,9.3325,253940.0
2025-05-05 14:00:00,9.56,9.6,9.55,9.6,423829.0,9.3227,9.3617,9.313,9.3617,423829.0
2025-05-05 14:30:00,9.6,9.6,9.59,9.59,251237.0,9.3617,9.3617,9.352,9.352,251237.0
2025-05-05 15:00:00,9.6,9.6,9.56,9.59,889190.0,9.3617,9.3617,9.3227,9.352,889190.0
2025-05-05 15:30:00,9.58,9.6,9.57,9.6,1280900.0,9.3422,9.3617,9.3325,9.3617,1280900.0
2025-05-06 09:30:00,9.73,9.74,9.65,9.67,1025550.0,9.4885,9.4983,9.4105,9.43,1025550.0
2025-05-06 10:00:00,9.67,9.73,9.66,9.71,1555336.0,9.43,9.4885,9.4202,9.469,1555336.0
2025-05-06 10:30:00,9.71,9.72,9.68,9.69,2924106.0,9.469,9.4787,9.4397,9.4495,2924106.0
2025-05-06 11:00:00,9.69,9.71,9.68,9.68,1316119.0,9.4495,9.469,9.4397,9.4397,1316119.0
2025-05-06 11:30:00,9.69,9.72,9.68,9.69,1086818.0,9.4495,9.4787,9.4397,9.4495,1086818.0
2025-05-06 12:00:00,9.69,9.71,9.68,9.7,434089.0,9.4495,9.469,9.4397,9.4592,434089.0
2025-05-06 12:30:00,9.7,9.71,9.68,9.69,413164.0,9.4592,9.469,9.4397,9.4495,413164.0
2025-05-06 13:00:00,9.69,9.72,9.68,9.71,411740.0,9.4495,9.4787,9.4397,9.469,411740.0
2025-05-06 13:30:00,9.71,9.71,9.68,9.69,330286.0,9.469,9.469,9.4397,9.4495,330286.0
2025-05-06 14:00:00,9.69,9.7,9.67,9.69,929215.0,9.4495,9.4592,9.43,9.4495,929215.0
2025-05-06 14:30:00,9.7,9.7,9.65,9.66,932917.0,9.4592,9.4592,9.4105,9.4202,932917.0
2025-05-06 15:00:00,9.66,9.67,9.64,9.66,759991.0,9.4202,9.43,9.4007,9.4202,759991.0
2025-05-06 15:30:00,9.65,9.68,9.65,9.66,1395253.0,9.4105,9.4397,9.4105,9.4202,1395253.0
2025-05-07 09:30:00,9.46,9.51,9.44,9.51,2347961.0,9.2252,9.274,9.2057,9.274,2347961.0
2025-05-07 10:00:00,9.51,9.51,9.45,9.5,2689841.0,9.274,9.274,9.2155,9.2642,2689841.0
2025-05-07 10:30:00,9.5,9.54,9.46,9.53,2815160.0,9.2642,9.3032,9.2252,9.2935,2815160.0
2025-05-07 11:00:00,9.53,9.55,9.49,9.49,1828555.0,9.2935,9.313,9.2545,9.2545,1828555.0
2025-05-07 11:30:00,9.5,9.51,9.48,9.49,721980.0,9.2642,9.274,9.2447,9.2545,721980.0
2025-05-07 12:00:00,9.49,9.5,9.48,9.49,211288.0,9.2545,9.2642,9.2447,9.2545,211288.0
2025-05-07 12:30:00,9.49,9.52,9.48,9.5,1404598.0,9.2545,9.2837,9.2447,9.2642,1404598.0
2025-05-07 13:00:00,9.5,9.51,9.47,9.47,607331.0,9.2642,9.274,9.235,9.235,607331.0
2025-05-07 13:30:00,9.47,9.48,9.46,9.46,917546.0,9.235,9.2447,9.2252,9.2252,917546.0
2025-05-07 14:00:00,9.46,9.48,9.45,9.46,1098692.0,9.2252,9.2447,9.2155,9.2252,1098692.0
2025-05-07 14:30:00,9.45,9.48,9.43,9.46,1544998.0,9.2155,9.2447,9.1959,9.2252,1544998.0
2025-05-07 15:00:00,9.46,9.46,9.4,9.41,1171702.0,9.2252,9.2252,9.1667,9.1764,1171702.0
2025-05-07 15:30:00,9.41,9.44,9.39,9.4,2484296.0,9.1764,9.2057,9.1569,9.1667,2484296.0
2025-05-08 09:30:00,9.26,9.29,9.2,9.28,1505592.0,9.0302,9.0594,8.9717,9.0497,1505592.0
2025-05-08 10:00:00,9.28,9.39,9.27,9.37,4490383.0,9.0497,9.1569,9.0399,9.1374,4490383.0
2025-05-08 10:30:00,9.38,9.39,9.31,9.33,3746252.0,9.1472,9.1569,9.0789,9.0984,3746252.0
2025-05-08 11:00:00,9.33,9.35,9.31,9.32,5109775.0,9.0984,9.1179,9.0789,9.0887,5109775.0
2025-05-08 11:30:00,9.32,9.34,9.28,9.29,1956433.0,9.0887,9.1082,9.0497,9.0594,1956433.0
2025-05-08 12:00:00,9.29,9.31,9.28,9.29,694340.0,9.0594,9.0789,9.0497,9.0594,694340.0
2025-05-08 12:30:00,9.29,9.31,9.27,9.3,378983.0,9.0594,9.0789,9.0399,9.0692,378983.0
2025-05-08 13:00:00,9.3,9.31,9.28,9.29,725639.0,9.0692,9.0789,9.0497,9.0594,725639.0
2025-05-08 13:30:00,9.29,9.3,9.27,9.29,585182.0,9.0594,9.0692,9.0399,9.0594,585182.0
2025-05-08 14:00:00,9.28,9.29,9.26,9.27,308907.0,9.0497,9.0594,9.0302,9.0399,308907.0
2025-05-08 14:30:00,9.27,9.28,9.26,9.27,482197.0,9.0399,9.0497,9.0302,9.0399,482197.0
2025-05-08 15:00:00,9.27,9.28,9.25,9.27,1093483.0,9.0399,9.0497,9.0204,9.0399,1093483.0
2025-05-08 15:30:00,9.27,9.28,9.23,9.25,1611349.0,9.0399,9.0497,9.0009,9.0204,1611349.0
2025-05-09 09:30:00,9.29,9.3,9.25,9.29,903705.0,9.0594,9.0692,9.0204,9.0594,903705.0
2025-05-09 10:00:00,9.29,9.35,9.27,9.35,2751055.0,9.0594,9.1179,9.0399,9.1179,2751055.0
2025-05-09 10:30:00,9.35,9.36,9.31,9.33,2802853.0,9.1179,9.1277,9.0789,9.0984,2802853.0
2025-05-09 11:00:00,9.33,9.33,9.3,9.33,542792.0,9.0984,9.0984,9.0692,9.0984,542792.0
2025-05-09 11:30:00,9.33,9.35,9.31,9.32,474796.0,9.0984,9.1179,9.0789,9.0887,474796.0
2025-05-09 12:00:00,9.32,9.32,9.3,9.32,502037.0,9.0887,9.0887,9.0692,9.0887,502037.0
2025-05-09 12:30:00,9.32,9.32,9.3,9.32,584180.0,9.0887,9.0887,9.0692,9.0887,584180.0
2025-05-09 13:00:00,9.32,9.33,9.31,9.33,610784.0,9.0887,9.0984,9.0789,9.0984,610784.0
2025-05-09 13:30:00,9.33,9.34,9.32,9.34,310488.0,9.0984,9.1082,9.0887,9.1082,310488.0
2025-05-09 14:00:00,9.34,9.34,9.32,9.33,183645.0,9.1082,9.1082,9.0887,9.0984,183645.0
2025-05-09 14:30:00,9.33,9.33,9.32,9.33,168118.0,9.0984,9.0984,9.0887,9.0984,168118.0
2025-05-09 15:00:00,9.33,9.33,9.3,9.32,969265.0,9.0984,9.0984,9.0692,9.0887,969265.0
2025-05-09 15:30:00,9.32,9.32,9.29,9.3,1220339.0,9.0887,9.0887,9.0594,9.0692,1220339.0
2025-05-12 09:30:00,9.14,9.17,9.12,9.14,900246.0,8.9131,8.9424,8.8936,8.9131,900246.0
2025-05-12 10:00:00,9.14,9.16,9.11,9.13,2053167.0,8.9131,8.9326,8.8839,8.9034,2053167.0
2025-05-12 10:30:00,9.13,9.15,9.12,9.13,2757192.0,8.9034,8.9229,8.8936,8.9034,2757192.0
2025-05-12 11:00:00,9.13,9.16,9.1,9.11,1988046.0,8.9034,8.9326,8.8741,8.8839,1988046.0
2025-05-12 11:30:00,9.11,9.11,9.07,9.08,713854.0,8.8839,8.8839,8.8449,8.8546,713854.0
2025-05-12 12:00:00,9.08,9.1,9.07,9.09,902035.0,8.8546,8.8741,8.8449,8.8644,902035.0
2025-05-12 12:30:00,9.1,9.1,9.08,9.09,126820.0,8.8741,8.8741,8.8546,8.8644,126820.0
2025-05-12 13:00:00,9.1,9.11,9.08,9.08,627842.0,8.8741,8.8839,8.8546,8.8546,627842.0
2025-05-12 13:30:00,9.08,9.09,9.05,9.05,284332.0,8.8546,8.8644,8.8254,8.8254,284332.0
2025-05-12 14:00:00,9.05,9.07,9.05,9.07,385672.0,8.8254,8.8449,8.8254,8.8449,385672.0
2025-05-12 14:30:00,9.07,9.08,9.05,9.06,371950.0,8.8449,8.8546,8.8254,8.8351,371950.0
2025-05-12 15:00:00,9.07,9.08,9.05,9.06,844057.0,8.8449,8.8546,8.8254,8.8351,844057.0
2025-05-12 15:30:00,9.07,9.08,9.05,9.08,1977455.0,8.8449,8.8546,8.8254,8.8546,1977455.0
2025-05-13 09:30:00,9.1,9.1,9.02,9.04,1108636.0,8.8741,8.8741,8.7961,8.8156,1108636.0
2025-05-13 10:00:00,9.04,9.05,9.02,9.03,3540654.0,8.8156,8.8254,8.7961,8.8059,3540654.0
2025-05-13 10:30:00,9.03,9.08,9.02,9.06,3989907.0,8.8059,8.8546,8.7961,8.8351,3989907.0
2025-05-13 11:00:00,9.05,9.1,9.05,9.1,1879957.0,8.8254,8.8741,8.8254,8.8741,1879957.0
2025-05-13 11:30:00,9.1,9.1,9.06,9.07,1020532.0,8.8741,8.8741,8.8351,8.8449,1020532.0
2025-05-13 12:00:00,9.06,9.08,9.06,9.07,342245.0,8.8351,8.8546,8.8351,8.8449,342245.0
2025-05-13 12:30:00,9.06,9.09,9.06,9.08,332734.0,8.8351,8.8644,8.8351,8.8546,332734.0
2025-05-13 13:00:00,9.08,9.09,9.06,9.07,462130.0,8.8546,8.8644,8.8351,8.8449,462130.0
2025-05-13 13:30:00,9.07,9.07,9.05,9.05,302365.0,8.8449,8.8449,8.8254,8.8254,302365.0
2025-05-13 14:00:00,9.05,9.07,9.05,9.06,472272.0,8.8254,8.8449,8.8254,8.8351,472272.0
2025-05-13 14:30:00,9.07,9.07,9.06,9.07,274500.0,8.8449,8.8449,8.8351,8.8449,274500.0
2025-05-13 15:00:00,9.07,9.08,9.06,9.07,900317.0,8.8449,8.8546,8.8351,8.8449,900317.0
2025-05-13 15:30:00,9.07,9.1,9.06,9.07,2663189.0,8.8449,8.8741,8.8351,8.8449,2663189.0
2025-05-14 09:30:00,9.08,9.08,8.98,9.05,2299336.0,8.8546,8.8546,8.7571,8.8254,2299336.0
2025-05-14 10:00:00,9.04,9.07,9.02,9.04,2813812.0,8.8156,8.8449,8.7961,8.8156,2813812.0
2025-05-14 10:30:00,9.04,9.06,9.03,9.05,2133254.0,8.8156,8.8351,8.8059,8.8254,2133254.0
2025-05-14 11:00:00,9.05,9.06,9.03,9.04,1393379.0,8.8254,8.8351,8.8059,8.8156,1393379.0
2025-05-14 11:30:00,9.04,9.05,9.02,9.04,632189.0,8.8156,8.8254,8.7961,8.8156,632189.0
2025-05-14 12:00:00,9.04,9.05,9.03,9.04,520139.0,8.8156,8.8254,8.8059,8.8156,520139.0
2025-05-14 12:30:00,9.04,9.04,9.01,9.02,224924.0,8.8156,8.8156,8.7864,8.7961,224924.0
2025-05-14 13:00:00,9.01,9.03,9.01,9.03,354752.0,8.7864,8.8059,8.7864,8.8059,354752.0
2025-05-14 13:30:00,9.02,9.03,9.01,9.02,675344.0,8.7961,8.8059,8.7864,8.7961,675344.0
2025-05-14 14:00:00,9.02,9.04,9.02,9.03,299956.0,8.7961,8.8156,8.7961,8.8059,299956.0
2025-05-14 14:30:00,9.03,9.06,9.03,9.04,364399.0,8.8059,8.8351,8.8059,8.8156,364399.0
2025-05-14 15:00:00,9.04,9.06,9.03,9.04,667733.0,8.8156,8.8351,8.8059,8.8156,667733.0
2025-05-14 15:30:00,9.04,9.06,9.02,9.05,1417927.0,8.8156,8.8351,8.7961,8.8254,1417927.0
2025-05-15 09:30:00,9.25,9.28,9.21,9.26,1140636.0,9.0204,9.0497,8.9814,9.0302,1140636.0
2025-05-15 10:00:00,9.27,9.3,9.25,9.28,2906312.0,9.0399,9.0692,9.0204,9.0497,2906312.0
2025-05-15 10:30:00,9.29,9.29,9.25,9.26,1946058.0,9.0594,9.0594,9.0204,9.0302,1946058.0
2025-05-15 11:00:00,9.26,9.28,9.25,9.25,2884822.0,9.0302,9.0497,9.0204,9.0204,2884822.0
2025-05-15 11:30:00,9.26,9.28,9.24,9.27,1217279.0,9.0302,9.0497,9.0107,9.0399,1217279.0
2025-05-15 12:00:00,9.27,9.28,9.25,9.27,1239979.0,9.0399,9.0497,9.0204,9.0399,1239979.0
2025-05-15 12:30:00,9.27,9.28,9.26,9.28,91019.0,9.0399,9.0497,9.0302,9.0497,91019.0
2025-05-15 13:00:00,9.28,9.29,9.25,9.28,845072.0,9.0497,9.0594,9.0204,9.0497,845072.0
2025-05-15 13:30:00,9.28,9.28,9.24,9.26,1449141.0,9.0497,9.0497,9.0107,9.0302,1449141.0
2025-05-15 14:00:00,9.25,9.26,9.23,9.25,781360.0,9.0204,9.0302,9.0009,9.0204,781360.0
2025-05-15 14:30:00,9.25,9.28,9.24,9.28,1230817.0,9.0204,9.0497,9.0107,9.0497,1230817.0
2025-05-15 15:00:00,9.28,9.28,9.24,9.24,765666.0,9.0497,9.0497,9.0107,9.0107,765666.0
2025-05-15 15:30:00,9.24,9.28,9.23,9.27,2935380.0,9.0107,9.0497,9.0009,9.0399,2935380.0
2025-05-16 09:30:00,9.34,9.35,9.32,9.34,1067110.0,9.1082,9.1179,9.0887,9.1082,1067110.0
2025-05-16 10:00:00,9.33,9.34,9.31,9.32,1329440.0,9.0984,9.1082,9.0789,9.0887,1329440.0
2025-05-16 10:30:00,9.32,9.34,9.3,9.34,1359242.0,9.0887,9.1082,9.0692,9.1082,1359242.0
2025-05-16 11:00:00,9.33,9.38,9.33,9.37,1765036.0,9.0984,9.1472,9.0984,9.1374,1765036.0
2025-05-16 11:30:00,9.37,9.4,9.35,9.38,1439672.0,9.1374,9.1667,9.1179,9.1472,1439672.0
2025-05-16 12:00:00,9.38,9.39,9.38,9.38,149175.0,9.1472,9.1569,9.1472,9.1472,149175.0
2025-05-16 12:30:00,9.39,9.4,9.37,9.39,480938.0,9.1569,9.1667,9.1374,9.1569,480938.0
2025-05-16 13:00:00,9.38,9.41,9.38,9.4,580457.0,9.1472,9.1764,9.1472,9.1667,580457.0
2025-05-16 13:30:00,9.39,9.4,9.38,9.39,291254.0,9.1569,9.1667,9.1472,9.1569,291254.0
2025-05-16 14:00:00,9.39,9.41,9.39,9.41,634022.0,9.1569,9.1764,9.1569,9.1764,634022.0
2025-05-16 14:30:00,9.41,9.42,9.4,9.42,635324.0,9.1764,9.1862,9.1667,9.1862,635324.0
2025-05-16 15:00:00,9.42,9.43,9.41,9.43,136485.0,9.1862,9.1959,9.1764,9.1959,136485.0
2025-05-16 15:30:00,9.42,9.45,9.42,9.45,873653.0,9.1862,9.2155,9.1862,9.2155,873653.0
2025-05-19 09:30:00,9.62,9.62,9.55,9.55,1572331.0,9.3812,9.3812,9.313,9.313,1572331.0
2025-05-19 10:00:00,9.56,9.62,9.54,9.6,2278941.0,9.3227,9.3812,9.3032,9.3617,2278941.0
2025-05-19 10:30:00,9.61,9.61,9.59,9.61,1370281.0,9.3715,9.3715,9.352,9.3715,1370281.0
2025-05-19 11:00:00,9.61,9.62,9.59,9.61,2428681.0,9.3715,9.3812,9.352,9.3715,2428681.0
2025-05-19 11:30:00,9.61,9.66,9.6,9.62,1411970.0,9.3715,9.4202,9.3617,9.3812,1411970.0
2025-05-19 12:00:00,9.62,9.63,9.57,9.63,198238.0,9.3812,9.391,9.3325,9.391,198238.0
2025-05-19 12:30:00,9.63,9.64,9.62,9.63,647313.0,9.391,9.4007,9.3812,9.391,647313.0
2025-05-19 13:00:00,9.64,9.65,9.62,9.63,570638.0,9.4007,9.4105,9.3812,9.391,570638.0
2025-05-19 13:30:00,9.63,9.64,9.61,9.63,364418.0,9.391,9.4007,9.3715,9.391,364418.0
2025-05-19 14:00:00,9.62,9.63,9.61,9.63,216350.0,9.3812,9.391,9.3715,9.391,216350.0
2025-05-19 14:30:00,9.63,9.65,9.62,9.63,331610.0,9.391,9.4105,9.3812,9.391,331610.0
2025-05-19 15:00:00,9.63,9.64,9.61,9.61,376204.0,9.391,9.4007,9.3715,9.3715,376204.0
2025-05-19 15:30:00,9.61,9.65,9.61,9.64,1325244.0,9.3715,9.4105,9.3715,9.4007,1325244.0
2025-05-20 09:30:00,9.77,10.09,9.75,10.06,3806576.0,9.5275,9.8396,9.508,9.8103,3806576.0
2025-05-20 10:00:00,10.07,10.26,10.06,10.2,5490395.0,9.8201,10.0053,9.8103,9.9468,5490395.0
2025-05-20 10:30:00,10.2,10.27,10.15,10.22,3817728.0,9.9468,10.0151,9.8981,9.9663,3817728.0
2025-05-20 11:00:00,10.22,10.34,10.2,10.33,5159739.0,9.9663,10.0834,9.9468,10.0736,5159739.0
2025-05-20 11:30:00,10.32,10.37,10.3,10.36,2462001.0,10.0639,10.1126,10.0444,10.1029,2462001.0
2025-05-20 12:00:00,10.37,10.39,10.33,10.37,1057869.0,10.1126,10.1321,10.0736,10.1126,1057869.0
2025-05-20 12:30:00,10.37,10.4,10.33,10.37,888610.0,10.1126,10.1419,10.0736,10.1126,888610.0
2025-05-20 13:00:00,10.36,10.39,10.34,10.36,535549.0,10.1029,10.1321,10.0834,10.1029,535549.0
2025-05-20 13:30:00,10.35,10.39,10.35,10.38,471190.0,10.0931,10.1321,10.0931,10.1224,471190.0
2025-05-20 14:00:00,10.38,10.38,10.33,10.35,318855.0,10.1224,10.1224,10.0736,10.0931,318855.0
2025-05-20 14:30:00,10.34,10.37,10.32,10.35,472499.0,10.0834,10.1126,10.0639,10.0931,472499.0
2025-05-20 15:00:00,10.35,10.36,10.33,10.35,683651.0,10.0931,10.1029,10.0736,10.0931,683651.0
2025-05-20 15:30:00,10.36,10.41,10.35,10.38,2964626.0,10.1029,10.1516,10.0931,10.1224,2964626.0
2025-05-21 09:30:00,10.4,10.45,10.36,10.42,1723187.0,10.1419,10.1906,10.1029,10.1614,1723187.0
2025-05-21 10:00:00,10.41,10.5,10.41,10.48,2797232.0,10.1516,10.2394,10.1516,10.2199,2797232.0
2025-05-21 10:30:00,10.48,10.51,10.45,10.49,3347005.0,10.2199,10.2491,10.1906,10.2296,3347005.0
2025-05-21 11:00:00,10.48,10.51,10.46,10.5,3328668.0,10.2199,10.2491,10.2004,10.2394,3328668.0
2025-05-21 11:30:00,10.5,10.51,10.47,10.49,1893163.0,10.2394,10.2491,10.2101,10.2296,1893163.0
2025-05-21 12:00:00,10.49,10.5,10.47,10.47,685333.0,10.2296,10.2394,10.2101,10.2101,685333.0
2025-05-21 12:30:00,10.48,10.51,10.47,10.51,781158.0,10.2199,10.2491,10.2101,10.2491,781158.0
2025-05-21 13:00:00,10.5,10.51,10.42,10.45,2333347.0,10.2394,10.2491,10.1614,10.1906,2333347.0
2025-05-21 13:30:00,10.44,10.45,10.39,10.4,1458235.0,10.1809,10.1906,10.1321,10.1419,1458235.0
2025-05-21 14:00:00,10.4,10.42,10.38,10.42,739704.0,10.1419,10.1614,10.1224,10.1614,739704.0
2025-05-21 14:30:00,10.42,10.42,10.38,10.38,865091.0,10.1614,10.1614,10.1224,10.1224,865091.0
2025-05-21 15:00:00,10.38,10.42,10.38,10.42,621673.0,10.1224,10.1614,10.1224,10.1614,621673.0
2025-05-21 15:30:00,10.42,10.44,10.41,10.42,1847930.0,10.1614,10.1809,10.1516,10.1614,1847930.0
2025-05-22 09:30:00,10.41,10.46,10.41,10.43,845117.0,10.1516,10.2004,10.1516,10.1711,845117.0
2025-05-22 10:00:00,10.44,10.51,10.42,10.51,2378219.0,10.1809,10.2491,10.1614,10.2491,2378219.0
2025-05-22 10:30:00,10.51,10.55,10.49,10.53,2190809.0,10.2491,10.2881,10.2296,10.2686,2190809.0
2025-05-22 11:00:00,10.53,10.56,10.51,10.54,2018000.0,10.2686,10.2979,10.2491,10.2784,2018000.0
2025-05-22 11:30:00,10.54,10.6,10.54,10.58,1309410.0,10.2784,10.3369,10.2784,10.3174,1309410.0
2025-05-22 12:00:00,10.58,10.6,10.56,10.58,1061244.0,10.3174,10.3369,10.2979,10.3174,1061244.0
2025-05-22 12:30:00,10.57,10.58,10.55,10.55,285089.0,10.3077,10.3174,10.2881,10.2881,285089.0
2025-05-22 13:00:00,10.55,10.56,10.53,10.54,1036865.0,10.2881,10.2979,10.2686,10.2784,1036865.0
2025-05-22 13:30:00,10.54,10.56,10.54,10.55,280149.0,10.2784,10.2979,10.2784,10.2881,280149.0
2025-05-22 14:00:00,10.55,10.57,10.53,10.54,879777.0,10.2881,10.3077,10.2686,10.2784,879777.0
2025-05-22 14:30:00,10.53,10.55,10.52,10.54,444030.0,10.2686,10.2881,10.2589,10.2784,444030.0
2025-05-22 15:00:00,10.54,10.57,10.53,10.57,463476.0,10.2784,10.3077,10.2686,10.3077,463476.0
2025-05-22 15:30:00,10.57,10.58,10.53,10.53,2381266.0,10.3077,10.3174,10.2686,10.2686,2381266.0
2025-05-23 09:30:00,10.46,10.46,10.25,10.26,4254998.0,10.2004,10.2004,9.9956,10.0053,4254998.0
2025-05-23 10:00:00,10.26,10.33,10.26,10.27,3448963.0,10.0053,10.0736,10.0053,10.0151,3448963.0
2025-05-23 10:30:00,10.27,10.34,10.24,10.33,3948631.0,10.0151,10.0834,9.9858,10.0736,3948631.0
2025-05-23 11:00:00,10.33,10.37,10.32,10.37,3959288.0,10.0736,10.1126,10.0639,10.1126,3959288.0
2025-05-23 11:30:00,10.37,10.43,10.36,10.41,2188980.0,10.1126,10.1711,10.1029,10.1516,2188980.0
2025-05-23 12:00:00,10.41,10.44,10.4,10.44,996094.0,10.1516,10.1809,10.1419,10.1809,996094.0
2025-05-23 12:30:00,10.44,10.46,10.43,10.45,569826.0,10.1809,10.2004,10.1711,10.1906,569826.0
2025-05-23 13:00:00,10.45,10.45,10.44,10.45,279263.0,10.1906,10.1906,10.1809,10.1906,279263.0
2025-05-23 13:30:00,10.45,10.48,10.42,10.46,511410.0,10.1906,10.2199,10.1614,10.2004,511410.0
2025-05-23 14:00:00,10.46,10.47,10.43,10.45,668351.0,10.2004,10.2101,10.1711,10.1906,668351.0
2025-05-23 14:30:00,10.45,10.46,10.44,10.45,629229.0,10.1906,10.2004,10.1809,10.1906,629229.0
2025-05-23 15:00:00,10.45,10.47,10.43,10.46,810437.0,10.1906,10.2101,10.1711,10.2004,810437.0
2025-05-23 15:30:00,10.46,10.48,10.45,10.47,2000621.0,10.2004,10.2199,10.1906,10.2101,2000621.0
2025-05-27 09:30:00,10.32,10.43,10.31,10.41,1903103.0,10.0639,10.1711,10.0541,10.1516,1903103.0
2025-05-27 10:00:00,10.42,10.5,10.4,10.49,3258015.0,10.1614,10.2394,10.1419,10.2296,3258015.0
2025-05-27 10:30:00,10.49,10.5,10.45,10.46,2322127.0,10.2296,10.2394,10.1906,10.2004,2322127.0
2025-05-27 11:00:00,10.46,10.49,10.43,10.46,2304146.0,10.2004,10.2296,10.1711,10.2004,2304146.0
2025-05-27 11:30:00,10.46,10.5,10.46,10.47,1708164.0,10.2004,10.2394,10.2004,10.2101,1708164.0
2025-05-27 12:00:00,10.47,10.49,10.46,10.48,306356.0,10.2101,10.2296,10.2004,10.2199,306356.0
2025-05-27 12:30:00,10.47,10.49,10.47,10.48,543703.0,10.2101,10.2296,10.2101,10.2199,543703.0
2025-05-27 13:00:00,10.49,10.5,10.47,10.49,1303712.0,10.2296,10.2394,10.2101,10.2296,1303712.0
2025-05-27 13:30:00,10.49,10.5,10.48,10.5,251691.0,10.2296,10.2394,10.2199,10.2394,251691.0
2025-05-27 14:00:00,10.49,10.5,10.48,10.49,149323.0,10.2296,10.2394,10.2199,10.2296,149323.0
2025-05-27 14:30:00,10.49,10.49,10.47,10.48,476370.0,10.2296,10.2296,10.2101,10.2199,476370.0
2025-05-27 15:00:00,10.49,10.5,10.48,10.48,514860.0,10.2296,10.2394,10.2199,10.2199,514860.0
2025-05-27 15:30:00,10.48,10.5,10.47,10.49,1666098.0,10.2199,10.2394,10.2101,10.2296,1666098.0
2025-05-28 09:30:00,10.36,10.38,10.33,10.35,1215726.0,10.1029,10.1224,10.0736,10.0931,1215726.0
2025-05-28 10:00:00,10.35,10.39,10.34,10.38,1657688.0,10.0931,10.1321,10.0834,10.1224,1657688.0
2025-05-28 10:30:00,10.37,10.38,10.34,10.37,1382227.0,10.1126,10.1224,10.0834,10.1126,1382227.0
2025-05-28 11:00:00,10.37,10.38,10.34,10.36,1926306.0,10.1126,10.1224,10.0834,10.1029,1926306.0
2025-05-28 11:30:00,10.36,10.38,10.33,10.34,2400869.0,10.1029,10.1224,10.0736,10.0834,2400869.0
2025-05-28 12:00:00,10.35,10.4,10.34,10.4,1319264.0,10.0931,10.1419,10.0834,10.1419,1319264.0
2025-05-28 12:30:00,10.4,10.4,10.39,10.4,133229.0,10.1419,10.1419,10.1321,10.1419,133229.0
2025-05-28 13:00:00,10.39,10.42,10.38,10.42,773545.0,10.1321,10.1614,10.1224,10.1614,773545.0
2025-05-28 13:30:00,10.42,10.42,10.39,10.4,285460.0,10.1614,10.1614,10.1321,10.1419,285460.0
2025-05-28 14:00:00,10.39,10.42,10.39,10.4,671231.0,10.1321,10.1614,10.1321,10.1419,671231.0
2025-05-28 14:30:00,10.4,10.41,10.38,10.41,1031239.0,10.1419,10.1516,10.1224,10.1516,1031239.0
2025-05-28 15:00:00,10.41,10.42,10.39,10.41,562390.0,10.1516,10.1614,10.1321,10.1516,562390.0
2025-05-28 15:30:00,10.41,10.42,10.38,10.38,2064565.0,10.1516,10.1614,10.1224,10.1224,2064565.0
2025-05-29 09:30:00,10.43,10.44,10.39,10.41,1009205.0,10.1711,10.1809,10.1321,10.1516,1009205.0
2025-05-29 10:00:00,10.41,10.44,10.41,10.41,1193280.0,10.1516,10.1809,10.1516,10.1516,1193280.0
2025-05-29 10:30:00,10.41,10.41,10.38,10.39,2324284.0,10.1516,10.1516,10.1224,10.1321,2324284.0
2025-05-29 11:00:00,10.4,10.41,10.37,10.38,1775553.0,10.1419,10.1516,10.1126,10.1224,1775553.0
2025-05-29 11:30:00,10.38,10.39,10.34,10.36,2246776.0,10.1224,10.1321,10.0834,10.1029,2246776.0
2025-05-29 12:00:00,10.36,10.39,10.35,10.38,792478.0,10.1029,10.1321,10.0931,10.1224,792478.0
2025-05-29 12:30:00,10.38,10.38,10.37,10.38,49558.0,10.1224,10.1224,10.1126,10.1224,49558.0
2025-05-29 13:00:00,10.38,10.38,10.34,10.35,1034236.0,10.1224,10.1224,10.0834,10.0931,1034236.0
2025-05-29 13:30:00,10.35,10.38,10.34,10.37,683831.0,10.0931,10.1224,10.0834,10.1126,683831.0
2025-05-29 14:00:00,10.37,10.37,10.32,10.33,798325.0,10.1126,10.1126,10.0639,10.0736,798325.0
2025-05-29 14:30:00,10.33,10.35,10.32,10.34,869229.0,10.0736,10.0931,10.0639,10.0834,869229.0
2025-05-29 15:00:00,10.34,10.34,10.31,10.32,526484.0,10.0834,10.0834,10.0541,10.0639,526484.0
2025-05-29 15:30:00,10.33,10.33,10.31,10.33,1626484.0,10.0736,10.0736,10.0541,10.0736,1626484.0
2025-05-30 09:30:00,10.35,10.35,10.29,10.29,473950.0,10.0931,10.0931,10.0346,10.0346,473950.0
2025-05-30 10:00:00,10.29,10.34,10.29,10.34,1058105.0,10.0346,10.0834,10.0346,10.0834,1058105.0
2025-05-30 10:30:00,10.34,10.36,10.31,10.34,2689958.0,10.0834,10.1029,10.0541,10.0834,2689958.0
2025-05-30 11:00:00,10.33,10.35,10.31,10.31,967833.0,10.0736,10.0931,10.0541,10.0541,967833.0
2025-05-30 11:30:00,10.32,10.4,10.31,10.38,2385626.0,10.0639,10.1419,10.0541,10.1224,2385626.0
2025-05-30 12:00:00,10.38,10.39,10.35,10.35,633172.0,10.1224,10.1321,10.0931,10.0931,633172.0
2025-05-30 12:30:00,10.36,10.37,10.35,10.37,499743.0,10.1029,10.1126,10.0931,10.1126,499743.0
2025-05-30 13:00:00,10.37,10.37,10.34,10.36,619799.0,10.1126,10.1126,10.0834,10.1029,619799.0
2025-05-30 13:30:00,10.36,10.36,10.34,10.35,272251.0,10.1029,10.1029,10.0834,10.0931,272251.0
2025-05-30 14:00:00,10.35,10.36,10.33,10.35,643336.0,10.0931,10.1029,10.0736,10.0931,643336.0
2025-05-30 14:30:00,10.35,10.35,10.33,10.35,485587.0,10.0931,10.0931,10.0736,10.0931,485587.0
2025-05-30 15:00:00,10.35,10.36,10.34,10.35,397619.0,10.0931,10.1029,10.0834,10.0931,397619.0
2025-05-30 15:30:00,10.35,10.36,10.32,10.34,2305747.0,10.0931,10.1029,10.0639,10.0834,2305747.0
2025-06-02 09:30:00,10.39,10.4,10.34,10.35,985890.0,10.1321,10.1419,10.0834,10.0931,985890.0
2025-06-02 10:00:00,10.35,10.42,10.35,10.41,2691875.0,10.0931,10.1614,10.0931,10.1516,2691875.0
2025-06-02 10:30:00,10.4,10.45,10.4,10.44,2710636.0,10.1419,10.1906,10.1419,10.1809,2710636.0
2025-06-02 11:00:00,10.43,10.45,10.42,10.43,1233585.0,10.1711,10.1906,10.1614,10.1711,1233585.0
2025-06-02 11:30:00,10.43,10.43,10.37,10.4,1091813.0,10.1711,10.1711,10.1126,10.1419,1091813.0
2025-06-02 12:00:00,10.4,10.41,10.37,10.38,478311.0,10.1419,10.1516,10.1126,10.1224,478311.0
2025-06-02 12:30:00,10.38,10.4,10.37,10.39,845792.0,10.1224,10.1419,10.1126,10.1321,845792.0
2025-06-02 13:00:00,10.4,10.41,10.38,10.38,527787.0,10.1419,10.1516,10.1224,10.1224,527787.0
2025-06-02 13:30:00,10.38,10.39,10.38,10.38,109049.0,10.1224,10.1321,10.1224,10.1224,109049.0
2025-06-02 14:00:00,10.38,10.39,10.37,10.39,648889.0,10.1224,10.1321,10.1126,10.1321,648889.0
2025-06-02 14:30:00,10.38,10.4,10.37,10.4,1292526.0,10.1224,10.1419,10.1126,10.1419,1292526.0
2025-06-02 15:00:00,10.39,10.4,10.38,10.4,816873.0,10.1321,10.1419,10.1224,10.1419,816873.0
2025-06-02 15:30:00,10.4,10.41,10.37,10.41,1918903.0,10.1419,10.1516,10.1126,10.1516,1918903.0
2025-06-03 09:30:00,10.31,10.33,10.25,10.28,839685.0,10.0541,10.0736,9.9956,10.0249,839685.0
2025-06-03 10:00:00,10.28,10.34,10.25,10.34,3634338.0,10.0249,10.0834,9.9956,10.0834,3634338.0
2025-06-03 10:30:00,10.34,10.36,10.31,10.33,4785091.0,10.0834,10.1029,10.0541,10.0736,4785091.0
2025-06-03 11:00:00,10.33,10.35,10.28,10.29,5023758.0,10.0736,10.0931,10.0249,10.0346,5023758.0
2025-06-03 11:30:00,10.29,10.31,10.27,10.29,2333175.0,10.0346,10.0541,10.0151,10.0346,2333175.0
2025-06-03 12:00:00,10.29,10.32,10.28,10.32,866536.0,10.0346,10.0639,10.0249,10.0639,866536.0
2025-06-03 12:30:00,10.32,10.32,10.29,10.32,689259.0,10.0639,10.0639,10.0346,10.0639,689259.0
2025-06-03 13:00:00,10.32,10.33,10.31,10.31,414774.0,10.0639,10.0736,10.0541,10.0541,414774.0
2025-06-03 13:30:00,10.32,10.33,10.31,10.33,213290.0,10.0639,10.0736,10.0541,10.0736,213290.0
2025-06-03 14:00:00,10.33,10.34,10.32,10.33,576793.0,10.0736,10.0834,10.0639,10.0736,576793.0
2025-06-03 14:30:00,10.33,10.34,10.31,10.31,305668.0,10.0736,10.0834,10.0541,10.0541,305668.0
2025-06-03 15:00:00,10.32,10.32,10.3,10.31,311632.0,10.0639,10.0639,10.0444,10.0541,311632.0
2025-06-03 15:30:00,10.31,10.33,10.29,10.3,1637805.0,10.0541,10.0736,10.0346,10.0444,1637805.0
2025-06-04 09:30:00,10.3,10.32,10.27,10.29,439218.0,10.0444,10.0639,10.0151,10.0346,439218.0
2025-06-04 10:00:00,10.28,10.31,10.27,10.3,1392437.0,10.0249,10.0541,10.0151,10.0444,1392437.0
2025-06-04 10:30:00,10.3,10.33,10.29,10.33,2683800.0,10.0444,10.0736,10.0346,10.0736,2683800.0
2025-06-04 11:00:00,10.33,10.35,10.29,10.3,2835464.0,10.0736,10.0931,10.0346,10.0444,2835464.0
2025-06-04 11:30:00,10.29,10.3,10.26,10.29,1671858.0,10.0346,10.0444,10.0053,10.0346,1671858.0
2025-06-04 12:00:00,10.29,10.3,10.28,10.29,283263.0,10.0346,10.0444,10.0249,10.0346,283263.0
2025-06-04 12:30:00,10.29,10.3,10.28,10.3,212750.0,10.0346,10.0444,10.0249,10.0444,212750.0
2025-06-04 13:00:00,10.29,10.3,10.28,10.29,494856.0,10.0346,10.0444,10.0249,10.0346,494856.0
2025-06-04 13:30:00,10.29,10.31,10.28,10.29,191945.0,10.0346,10.0541,10.0249,10.0346,191945.0
2025-06-04 14:00:00,10.29,10.29,10.27,10.29,794425.0,10.0346,10.0346,10.0151,10.0346,794425.0
2025-06-04 14:30:00,10.29,10.29,10.26,10.28,337522.0,10.0346,10.0346,10.0053,10.0249,337522.0
2025-06-04 15:00:00,10.28,10.28,10.26,10.28,205955.0,10.0249,10.0249,10.0053,10.0249,205955.0
2025-06-04 15:30:00,10.28,10.29,10.25,10.26,1205916.0,10.0249,10.0346,9.9956,10.0053,1205916.0
2025-06-05 09:30:00,10.21,10.22,9.99,10.0,5218616.0,9.9566,9.9663,9.742,9.7518,5218616.0
2025-06-05 10:00:00,10.0,10.15,9.98,10.13,5097792.0,9.7518,9.8981,9.7323,9.8786,5097792.0
2025-06-05 10:30:00,10.14,10.22,10.13,10.2,2962200.0,9.8883,9.9663,9.8786,9.9468,2962200.0
2025-06-05 11:00:00,10.2,10.21,10.17,10.2,1605295.0,9.9468,9.9566,9.9176,9.9468,1605295.0
2025-06-05 11:30:00,10.2,10.22,10.18,10.22,1529629.0,9.9468,9.9663,9.9273,9.9663,1529629.0
2025-06-05 12:00:00,10.21,10.24,10.2,10.24,884048.0,9.9566,9.9858,9.9468,9.9858,884048.0
2025-06-05 12:30:00,10.24,10.24,10.21,10.23,499607.0,9.9858,9.9858,9.9566,9.9761,499607.0
2025-06-05 13:00:00,10.23,10.26,10.22,10.24,557821.0,9.9761,10.0053,9.9663,9.9858,557821.0
2025-06-05 13:30:00,10.24,10.25,10.22,10.24,435474.0,9.9858,9.9956,9.9663,9.9858,435474.0
2025-06-05 14:00:00,10.24,10.24,10.19,10.23,682922.0,9.9858,9.9858,9.9371,9.9761,682922.0
2025-06-05 14:30:00,10.22,10.24,10.22,10.24,438303.0,9.9663,9.9858,9.9663,9.9858,438303.0
2025-06-05 15:00:00,10.24,10.24,10.21,10.22,501663.0,9.9858,9.9858,9.9566,9.9663,501663.0
2025-06-05 15:30:00,10.22,10.23,10.19,10.22,1378553.0,9.9663,9.9761,9.9371,9.9663,1378553.0
2025-06-06 09:30:00,9.97,9.99,9.93,9.96,740170.0,9.97,9.99,9.93,9.96,740170.0
2025-06-06 10:00:00,9.96,9.96,9.91,9.93,2188759.0,9.96,9.96,9.91,9.93,2188759.0
2025-06-06 10:30:00,9.93,9.94,9.9,9.91,1606954.0,9.93,9.94,9.9,9.91,1606954.0
2025-06-06 11:00:00,9.91,9.93,9.89,9.93,1178963.0,9.91,9.93,9.89,9.93,1178963.0
2025-06-06 11:30:00,9.93,9.94,9.92,9.94,777479.0,9.93,9.94,9.92,9.94,777479.0
2025-06-06 12:00:00,9.94,9.95,9.93,9.95,142140.0,9.94,9.95,9.93,9.95,142140.0
2025-06-06 12:30:00,9.94,9.95,9.92,9.92,632804.0,9.94,9.95,9.92,9.92,632804.0
2025-06-06 13:00:00,9.93,9.94,9.91,9.94,714223.0,9.93,9.94,9.91,9.94,714223.0
2025-06-06 13:30:00,9.94,9.94,9.92,9.94,515475.0,9.94,9.94,9.92,9.94,515475.0
2025-06-06 14:00:00,9.94,9.95,9.93,9.95,358165.0,9.94,9.95,9.93,9.95,358165.0
2025-06-06 14:30:00,9.95,9.95,9.93,9.95,435180.0,9.95,9.95,9.93,9.95,435180.0
2025-06-06 15:00:00,9.94,9.95,9.93,9.95,305342.0,9.94,9.95,9.93,9.95,305342.0
2025-06-06 15:30:00,9.94,9.95,9.94,9.94,446578.0,9.94,9.95,9.94,9.94,446578.0
2025-06-09 09:30:00,9.85,9.91,9.84,9.9,941067.0,9.85,9.91,9.84,9.9,941067.0
2025-06-09 10:00:00,9.9,9.92,9.89,9.9,998185.0,9.9,9.92,9.89,9.9,998185.0
2025-06-09 10:30:00,9.9,9.91,9.88,9.89,1560631.0,9.9,9.91,9.88,9.89,1560631.0
2025-06-09 11:00:00,9.89,9.91,9.88,9.91,1798628.0,9.89,9.91,9.88,9.91,1798628.0
2025-06-09 11:30:00,9.91,9.92,9.89,9.89,1798044.0,9.91,9.92,9.89,9.89,1798044.0
2025-06-09 12:00:00,9.89,9.91,9.88,9.89,1172943.0,9.89,9.91,9.88,9.89,1172943.0
2025-06-09 12:30:00,9.89,9.91,9.88,9.91,1280122.0,9.89,9.91,9.88,9.91,1280122.0
2025-06-09 13:00:00,9.9,9.93,9.9,9.92,181982.0,9.9,9.93,9.9,9.92,181982.0
2025-06-09 13:30:00,9.92,9.93,9.9,9.91,530587.0,9.92,9.93,9.9,9.91,530587.0
2025-06-09 14:00:00,9.91,9.95,9.9,9.95,901357.0,9.91,9.95,9.9,9.95,901357.0
2025-06-09 14:30:00,9.95,9.95,9.93,9.95,323358.0,9.95,9.95,9.93,9.95,323358.0
2025-06-09 15:00:00,9.95,9.95,9.93,9.94,637631.0,9.95,9.95,9.93,9.94,637631.0
2025-06-09 15:30:00,9.94,9.94,9.9,9.92,1529813.0,9.94,9.94,9.9,9.92,1529813.0
2025-06-10 09:30:00,9.86,9.91,9.85,9.88,1400479.0,9.86,9.91,9.85,9.88,1400479.0
2025-06-10 10:00:00,9.88,9.88,9.84,9.86,1688202.0,9.88,9.88,9.84,9.86,1688202.0
2025-06-10 10:30:00,9.85,9.87,9.84,9.87,1637936.0,9.85,9.87,9.84,9.87,1637936.0
2025-06-10 11:00:00,9.86,9.87,9.85,9.87,985749.0,9.86,9.87,9.85,9.87,985749.0
2025-06-10 11:30:00,9.87,9.9,9.86,9.89,1681771.0,9.87,9.9,9.86,9.89,1681771.0
2025-06-10 12:00:00,9.88,9.89,9.86,9.87,266578.0,9.88,9.89,9.86,9.87,266578.0
2025-06-10 12:30:00,9.86,9.87,9.85,9.85,278870.0,9.86,9.87,9.85,9.85,278870.0
2025-06-10 13:00:00,9.86,9.87,9.85,9.87,530815.0,9.86,9.87,9.85,9.87,530815.0
2025-06-10 13:30:00,9.87,9.87,9.85,9.86,345616.0,9.87,9.87,9.85,9.86,345616.0
2025-06-10 14:00:00,9.86,9.86,9.84,9.84,505964.0,9.86,9.86,9.84,9.84,505964.0
2025-06-10 14:30:00,9.84,9.86,9.83,9.86,1089391.0,9.84,9.86,9.83,9.86,1089391.0
2025-06-10 15:00:00,9.86,9.87,9.85,9.86,661247.0,9.86,9.87,9.85,9.86,661247.0
2025-06-10 15:30:00,9.86,9.86,9.83,9.84,1614688.0,9.86,9.86,9.83,9.84,1614688.0
2025-06-11 09:30:00,9.89,9.91,9.83,9.85,1132411.0,9.89,9.91,9.83,9.85,1132411.0
2025-06-11 10:00:00,9.86,9.88,9.83,9.84,1662745.0,9.86,9.88,9.83,9.84,1662745.0
2025-06-11 10:30:00,9.84,9.86,9.83,9.85,2505345.0,9.84,9.86,9.83,9.85,2505345.0
2025-06-11 11:00:00,9.85,9.86,9.81,9.82,1386067.0,9.85,9.86,9.81,9.82,1386067.0
2025-06-11 11:30:00,9.83,9.84,9.81,9.84,710617.0,9.83,9.84,9.81,9.84,710617.0
2025-06-11 12:00:00,9.84,9.85,9.82,9.85,1036514.0,9.84,9.85,9.82,9.85,1036514.0
2025-06-11 12:30:00,9.84,9.85,9.83,9.84,102272.0,9.84,9.85,9.83,9.84,102272.0
2025-06-11 13:00:00,9.84,9.85,9.83,9.84,304896.0,9.84,9.85,9.83,9.84,304896.0
2025-06-11 13:30:00,9.84,9.85,9.83,9.84,376985.0,9.84,9.85,9.83,9.84,376985.0
2025-06-11 14:00:00,9.84,9.84,9.81,9.84,775473.0,9.84,9.84,9.81,9.84,775473.0
2025-06-11 14:30:00,9.83,9.84,9.82,9.83,282542.0,9.83,9.84,9.82,9.83,282542.0
2025-06-11 15:00:00,9.83,9.83,9.8,9.81,478750.0,9.83,9.83,9.8,9.81,478750.0
2025-06-11 15:30:00,9.82,9.83,9.8,9.8,790321.0,9.82,9.83,9.8,9.8,790321.0
2025-06-12 09:30:00,9.97,10.0,9.94,9.95,635442.0,9.97,10.0,9.94,9.95,635442.0
2025-06-12 10:00:00,9.96,9.97,9.93,9.96,1780473.0,9.96,9.97,9.93,9.96,1780473.0
2025-06-12 10:30:00,9.96,9.98,9.96,9.96,1093828.0,9.96,9.98,9.96,9.96,1093828.0
2025-06-12 11:00:00,9.96,9.99,9.95,9.98,2149574.0,9.96,9.99,9.95,9.98,2149574.0
2025-06-12 11:30:00,9.98,10.02,9.96,10.01,1878513.0,9.98,10.02,9.96,10.01,1878513.0
2025-06-12 12:00:00,10.01,10.02,10.0,10.02,757492.0,10.01,10.02,10.0,10.02,757492.0
2025-06-12 12:30:00,10.02,10.03,10.0,10.01,391189.0,10.02,10.03,10.0,10.01,391189.0
2025-06-12 13:00:00,10.0,10.03,9.99,10.0,530695.0,10.0,10.03,9.99,10.0,530695.0
2025-06-12 13:30:00,10.0,10.02,9.99,10.02,774878.0,10.0,10.02,9.99,10.02,774878.0
2025-06-12 14:00:00,10.01,10.03,10.01,10.02,556471.0,10.01,10.03,10.01,10.02,556471.0
2025-06-12 14:30:00,10.03,10.04,10.01,10.03,922901.0,10.03,10.04,10.01,10.03,922901.0
2025-06-12 15:00:00,10.03,10.03,10.01,10.02,504446.0,10.03,10.03,10.01,10.02,504446.0
2025-06-12 15:30:00,10.02,10.02,9.99,10.0,1077977.0,10.02,10.02,9.99,10.0,1077977.0
2025-06-13 09:30:00,9.96,9.98,9.92,9.94,759454.0,9.96,9.98,9.92,9.94,759454.0
2025-06-13 10:00:00,9.94,10.0,9.93,10.0,1496750.0,9.94,10.0,9.93,10.0,1496750.0
2025-06-13 10:30:00,10.0,10.01,9.98,10.01,1686319.0,10.0,10.01,9.98,10.01,1686319.0
2025-06-13 11:00:00,10.01,10.04,10.0,10.04,2160341.0,10.01,10.04,10.0,10.04,2160341.0
2025-06-13 11:30:00,10.03,10.05,10.02,10.04,773214.0,10.03,10.05,10.02,10.04,773214.0
2025-06-13 12:00:00,10.04,10.06,10.01,10.02,343539.0,10.04,10.06,10.01,10.02,343539.0
2025-06-13 12:30:00,10.02,10.02,10.0,10.02,337542.0,10.02,10.02,10.0,10.02,337542.0
2025-06-13 13:00:00,10.01,10.02,10.0,10.01,302218.0,10.01,10.02,10.0,10.01,302218.0
2025-06-13 13:30:00,10.02,10.02,10.0,10.01,106333.0,10.02,10.02,10.0,10.01,106333.0
2025-06-13 14:00:00,10.01,10.01,9.98,9.99,314870.0,10.01,10.01,9.98,9.99,314870.0
2025-06-13 14:30:00,9.99,9.99,9.97,9.97,104245.0,9.99,9.99,9.97,9.97,104245.0
2025-06-13 15:00:00,9.97,9.99,9.96,9.97,312187.0,9.97,9.99,9.96,9.97,312187.0
2025-06-13 15:30:00,9.97,10.0,9.97,9.99,1068612.0,9.97,10.0,9.97,9.99,1068612.0
2025-06-16 09:30:00,10.21,10.32,10.21,10.31,818045.0,10.21,10.32,10.21,10.31,818045.0
2025-06-16 10:00:00,10.32,10.34,10.3,10.33,1555952.0,10.32,10.34,10.3,10.33,1555952.0
2025-06-16 10:30:00,10.33,10.35,10.31,10.33,796662.0,10.33,10.35,10.31,10.33,796662.0
2025-06-16 11:00:00,10.33,10.33,10.29,10.32,1507426.0,10.33,10.33,10.29,10.32,1507426.0
2025-06-16 11:30:00,10.32,10.32,10.26,10.27,1847492.0,10.32,10.32,10.26,10.27,1847492.0
2025-06-16 12:00:00,10.28,10.28,10.27,10.28,62943.0,10.28,10.28,10.27,10.28,62943.0
2025-06-16 12:30:00,10.27,10.29,10.26,10.27,764550.0,10.27,10.29,10.26,10.27,764550.0
2025-06-16 13:00:00,10.28,10.28,10.22,10.24,934470.0,10.28,10.28,10.22,10.24,934470.0
2025-06-16 13:30:00,10.24,10.25,10.22,10.22,181516.0,10.24,10.25,10.22,10.22,181516.0
2025-06-16 14:00:00,10.22,10.24,10.21,10.24,339244.0,10.22,10.24,10.21,10.24,339244.0
2025-06-16 14:30:00,10.24,10.24,10.23,10.24,239378.0,10.24,10.24,10.23,10.24,239378.0
2025-06-16 15:00:00,10.24,10.24,10.2,10.2,753263.0,10.24,10.24,10.2,10.2,753263.0
2025-06-16 15:30:00,10.21,10.25,10.2,10.23,1916369.0,10.21,10.25,10.2,10.23,1916369.0
2025-06-17 09:30:00,10.18,10.18,10.11,10.14,1104022.0,10.18,10.18,10.11,10.14,1104022.0
2025-06-17 10:00:00,10.13,10.14,10.09,10.1,1759837.0,10.13,10.14,10.09,10.1,1759837.0
2025-06-17 10:30:00,10.1,10.12,10.08,10.11,2016553.0,10.1,10.12,10.08,10.11,2016553.0
2025-06-17 11:00:00,10.11,10.13,10.1,10.1,2387764.0,10.11,10.13,10.1,10.1,2387764.0
2025-06-17 11:30:00,10.1,10.12,10.09,10.12,591916.0,10.1,10.12,10.09,10.12,591916.0
2025-06-17 12:00:00,10.12,10.13,10.1,10.13,1136397.0,10.12,10.13,10.1,10.13,1136397.0
2025-06-17 12:30:00,10.13,10.13,10.09,10.1,614150.0,10.13,10.13,10.09,10.1,614150.0
2025-06-17 13:00:00,10.1,10.11,10.07,10.08,1136409.0,10.1,10.11,10.07,10.08,1136409.0
2025-06-17 13:30:00,10.07,10.08,10.05,10.08,524913.0,10.07,10.08,10.05,10.08,524913.0
2025-06-17 14:00:00,10.08,10.08,10.04,10.05,466547.0,10.08,10.08,10.04,10.05,466547.0
2025-06-17 14:30:00,10.04,10.06,10.04,10.05,486607.0,10.04,10.06,10.04,10.05,486607.0
2025-06-17 15:00:00,10.05,10.07,10.05,10.07,278184.0,10.05,10.07,10.05,10.07,278184.0
2025-06-17 15:30:00,10.07,10.07,10.03,10.03,1434770.0,10.07,10.07,10.03,10.03,1434770.0
2025-06-18 09:30:00,10.09,10.15,10.08,10.11,426043.0,10.09,10.15,10.08,10.11,426043.0
2025-06-18 10:00:00,10.11,10.15,10.1,10.13,1021075.0,10.11,10.15,10.1,10.13,1021075.0
2025-06-18 10:30:00,10.13,10.13,10.1,10.11,1215074.0,10.13,10.13,10.1,10.11,1215074.0
2025-06-18 11:00:00,10.11,10.12,10.1,10.12,1180800.0,10.11,10.12,10.1,10.12,1180800.0
2025-06-18 11:30:00,10.12,10.14,10.11,10.12,652680.0,10.12,10.14,10.11,10.12,652680.0
2025-06-18 12:00:00,10.12,10.13,10.1,10.11,362510.0,10.12,10.13,10.1,10.11,362510.0
2025-06-18 12:30:00,10.11,10.12,10.1,10.11,229372.0,10.11,10.12,10.1,10.11,229372.0
2025-06-18 13:00:00,10.1,10.11,10.1,10.1,93985.0,10.1,10.11,10.1,10.1,93985.0
2025-06-18 13:30:00,10.1,10.11,10.09,10.11,701820.0,10.1,10.11,10.09,10.11,701820.0
2025-06-18 14:00:00,10.1,10.12,10.07,10.09,545264.0,10.1,10.12,10.07,10.09,545264.0
2025-06-18 14:30:00,10.08,10.1,10.06,10.07,647920.0,10.08,10.1,10.06,10.07,647920.0
2025-06-18 15:00:00,10.07,10.07,10.04,10.04,796265.0,10.07,10.07,10.04,10.04,796265.0
2025-06-18 15:30:00,10.04,10.07,10.04,10.04,1156710.0,10.04,10.07,10.04,10.04,1156710.0
2025-06-20 09:30:00,10.37,10.37,10.28,10.29,2744793.0,10.37,10.37,10.28,10.29,2744793.0
2025-06-20 10:00:00,10.29,10.3,10.26,10.28,4495440.0,10.29,10.3,10.26,10.28,4495440.0
2025-06-20 10:30:00,10.28,10.29,10.2,10.21,5032382.0,10.28,10.29,10.2,10.21,5032382.0
2025-06-20 11:00:00,10.21,10.22,10.16,10.17,4890845.0,10.21,10.22,10.16,10.17,4890845.0
2025-06-20 11:30:00,10.17,10.28,10.16,10.24,7138530.0,10.17,10.28,10.16,10.24,7138530.0
2025-06-20 12:00:00,10.24,10.24,10.18,10.2,843511.0,10.24,10.24,10.18,10.2,843511.0
2025-06-20 12:30:00,10.2,10.22,10.18,10.19,1490644.0,10.2,10.22,10.18,10.19,1490644.0
2025-06-20 13:00:00,10.19,10.21,10.17,10.19,1148289.0,10.19,10.21,10.17,10.19,1148289.0
2025-06-20 13:30:00,10.18,10.19,10.16,10.17,490356.0,10.18,10.19,10.16,10.17,490356.0
2025-06-20 14:00:00,10.16,10.2,10.16,10.2,875658.0,10.16,10.2,10.16,10.2,875658.0
2025-06-20 14:30:00,10.2,10.21,10.19,10.19,605597.0,10.2,10.21,10.19,10.19,605597.0
2025-06-20 15:00:00,10.2,10.21,10.18,10.18,786508.0,10.2,10.21,10.18,10.18,786508.0
2025-06-20 15:30:00,10.18,10.2,10.16,10.19,3283262.0,10.18,10.2,10.16,10.19,3283262.0