date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-12-31 09:30:00,76.49,76.58,75.01,76.03,151500.0,52.1505,52.2119,51.1415,51.8369,151500.0
2014-12-31 10:00:00,76.04,76.61,76.04,76.35,169500.0,51.8437,52.2323,51.8437,52.0551,169500.0
2014-12-31 10:30:00,76.42,76.53,76.24,76.5,191700.0,52.1028,52.1778,51.9801,52.1573,191700.0
2014-12-31 11:00:00,76.53,76.74,76.3,76.4,147600.0,52.1778,52.321,52.021,52.0892,147600.0
2014-12-31 11:30:00,76.43,76.58,76.05,76.05,159800.0,52.1096,52.2119,51.8505,51.8505,159800.0
2014-12-31 12:00:00,76.09,76.2,75.84,75.94,100400.0,51.8778,51.9528,51.7074,51.7755,100400.0
2014-12-31 12:30:00,75.94,76.46,75.94,76.3,90200.0,51.7755,52.1301,51.7755,52.021,90200.0
2014-12-31 13:00:00,76.32,76.55,76.25,76.36,116500.0,52.0346,52.1914,51.9869,52.0619,116500.0
2014-12-31 13:30:00,76.36,76.39,75.84,75.84,103000.0,52.0619,52.0823,51.7074,51.7074,103000.0
2014-12-31 14:00:00,75.84,76.05,75.74,76.01,107500.0,51.7074,51.8505,51.6392,51.8233,107500.0
2014-12-31 14:30:00,75.98,76.18,75.85,76.01,112900.0,51.8028,51.9392,51.7142,51.8233,112900.0
2014-12-31 15:00:00,76.0,76.4,75.98,76.28,269300.0,51.8164,52.0892,51.8028,52.0074,269300.0
2014-12-31 15:30:00,76.23,76.38,76.02,76.21,730100.0,51.9733,52.0755,51.8301,51.9596,730100.0
2015-01-02 09:30:00,76.11,77.19,76.0,76.36,1180600.0,51.8914,52.6278,51.8164,52.0619,1180600.0
2015-01-02 10:00:00,76.37,76.5,76.01,76.39,166600.0,52.0687,52.1573,51.8233,52.0823,166600.0
2015-01-02 10:30:00,76.38,76.38,75.96,76.3,195100.0,52.0755,52.0755,51.7892,52.021,195100.0
2015-01-02 11:00:00,76.3,76.31,76.07,76.28,200100.0,52.021,52.0278,51.8642,52.0074,200100.0
2015-01-02 11:30:00,76.28,76.31,75.9,76.15,158100.0,52.0074,52.0278,51.7483,51.9187,158100.0
2015-01-02 12:00:00,76.16,76.16,75.73,75.84,113500.0,51.9255,51.9255,51.6324,51.7074,113500.0
2015-01-02 12:30:00,75.86,75.86,75.48,75.56,86100.0,51.721,51.721,51.4619,51.5165,86100.0
2015-01-02 13:00:00,75.55,75.58,75.24,75.24,126300.0,51.5096,51.5301,51.2983,51.2983,126300.0
2015-01-02 13:30:00,75.23,75.26,75.09,75.26,128800.0,51.2915,51.3119,51.196,51.3119,128800.0
2015-01-02 14:00:00,75.26,75.6,75.26,75.48,100200.0,51.3119,51.5437,51.3119,51.4619,100200.0
2015-01-02 14:30:00,75.5,75.63,75.4,75.49,100500.0,51.4756,51.5642,51.4074,51.4687,100500.0
2015-01-02 15:00:00,75.51,75.78,75.39,75.69,160000.0,51.4824,51.6665,51.4006,51.6051,160000.0
2015-01-02 15:30:00,75.69,76.11,75.64,76.0,523800.0,51.6051,51.8914,51.571,51.8164,523800.0
2015-01-05 09:30:00,75.08,75.9,75.08,75.62,366200.0,51.1892,51.7483,51.1892,51.5574,366200.0
2015-01-05 10:00:00,75.56,75.7,75.18,75.63,464300.0,51.5165,51.6119,51.2574,51.5642,464300.0
2015-01-05 10:30:00,75.61,75.62,75.01,75.04,485500.0,51.5505,51.5574,51.1415,51.1619,485500.0
2015-01-05 11:00:00,75.05,75.34,74.75,75.1,263800.0,51.1687,51.3665,50.9642,51.2028,263800.0
2015-01-05 11:30:00,75.08,75.18,74.76,74.8,238000.0,51.1892,51.2574,50.971,50.9983,238000.0
2015-01-05 12:00:00,74.81,74.96,74.36,74.39,225000.0,51.0051,51.1074,50.6983,50.7188,225000.0
2015-01-05 12:30:00,74.37,74.67,74.27,74.61,196900.0,50.7051,50.9097,50.6369,50.8688,196900.0
2015-01-05 13:00:00,74.62,74.62,74.37,74.41,143600.0,50.8756,50.8756,50.7051,50.7324,143600.0
2015-01-05 13:30:00,74.41,74.58,74.37,74.55,321100.0,50.7324,50.8483,50.7051,50.8278,321100.0
2015-01-05 14:00:00,74.55,74.67,74.47,74.52,180200.0,50.8278,50.9097,50.7733,50.8074,180200.0
2015-01-05 14:30:00,74.53,74.68,74.5,74.52,149600.0,50.8142,50.9165,50.7938,50.8074,149600.0
2015-01-05 15:00:00,74.51,74.75,74.51,74.6,219400.0,50.8006,50.9642,50.8006,50.8619,219400.0
2015-01-05 15:30:00,74.6,74.72,74.46,74.49,568200.0,50.8619,50.9438,50.7665,50.7869,568200.0
2015-01-06 09:30:00,75.86,76.0,75.01,75.12,502200.0,51.721,51.8164,51.1415,51.2165,502200.0
2015-01-06 10:00:00,75.09,75.19,74.74,75.02,315300.0,51.196,51.2642,50.9574,51.1483,315300.0
2015-01-06 10:30:00,75.05,75.07,74.75,74.91,209000.0,51.1687,51.1824,50.9642,51.0733,209000.0
2015-01-06 11:00:00,74.9,74.93,74.29,74.67,299900.0,51.0665,51.0869,50.6506,50.9097,299900.0
2015-01-06 11:30:00,74.67,74.75,74.38,74.48,219900.0,50.9097,50.9642,50.7119,50.7801,219900.0
2015-01-06 12:00:00,74.48,74.51,74.02,74.06,200400.0,50.7801,50.8006,50.4665,50.4938,200400.0
2015-01-06 12:30:00,74.05,74.58,73.96,74.57,184000.0,50.4869,50.8483,50.4256,50.8415,184000.0
2015-01-06 13:00:00,74.56,74.59,73.94,74.22,186600.0,50.8347,50.8551,50.4119,50.6029,186600.0
2015-01-06 13:30:00,74.24,74.41,74.11,74.41,179100.0,50.6165,50.7324,50.5279,50.7324,179100.0
2015-01-06 14:00:00,74.39,74.44,74.15,74.39,206400.0,50.7188,50.7528,50.5551,50.7188,206400.0
2015-01-06 14:30:00,74.39,74.87,74.33,74.73,223300.0,50.7188,51.046,50.6779,50.9506,223300.0
2015-01-06 15:00:00,74.74,75.0,74.68,75.0,293200.0,50.9574,51.1347,50.9165,51.1347,293200.0
2015-01-06 15:30:00,75.0,75.06,74.57,74.67,904200.0,51.1347,51.1756,50.8415,50.9097,904200.0
2015-01-07 09:30:00,75.05,75.5,74.96,75.44,534700.0,51.1687,51.4756,51.1074,51.4346,534700.0
2015-01-07 10:00:00,75.48,75.88,75.19,75.68,488900.0,51.4619,51.7346,51.2642,51.5983,488900.0
2015-01-07 10:30:00,75.69,75.69,75.18,75.43,404700.0,51.6051,51.6051,51.2574,51.4278,404700.0
2015-01-07 11:00:00,75.44,75.84,75.42,75.83,1136000.0,51.4346,51.7074,51.421,51.7005,1136000.0
2015-01-07 11:30:00,75.83,76.19,75.83,76.05,328200.0,51.7005,51.946,51.7005,51.8505,328200.0
2015-01-07 12:00:00,76.08,76.31,76.02,76.29,175300.0,51.871,52.0278,51.8301,52.0142,175300.0
2015-01-07 12:30:00,76.29,76.49,76.12,76.37,240700.0,52.0142,52.1505,51.8983,52.0687,240700.0
2015-01-07 13:00:00,76.37,76.59,76.3,76.42,157900.0,52.0687,52.2187,52.021,52.1028,157900.0
2015-01-07 13:30:00,76.43,76.55,76.3,76.47,160600.0,52.1096,52.1914,52.021,52.1369,160600.0
2015-01-07 14:00:00,76.49,76.66,76.3,76.57,252400.0,52.1505,52.2664,52.021,52.2051,252400.0
2015-01-07 14:30:00,76.56,76.64,76.12,76.18,225900.0,52.1983,52.2528,51.8983,51.9392,225900.0
2015-01-07 15:00:00,76.21,76.57,76.18,76.39,269600.0,51.9596,52.2051,51.9392,52.0823,269600.0
2015-01-07 15:30:00,76.38,76.69,76.29,76.59,629700.0,52.0755,52.2869,52.0142,52.2187,629700.0
2015-01-08 09:30:00,77.3,77.65,76.86,77.28,353600.0,52.7028,52.9414,52.4028,52.6891,353600.0
2015-01-08 10:00:00,77.3,77.94,77.3,77.79,278000.0,52.7028,53.1391,52.7028,53.0369,278000.0
2015-01-08 10:30:00,77.81,77.86,77.49,77.59,252500.0,53.0505,53.0846,52.8323,52.9005,252500.0
2015-01-08 11:00:00,77.59,77.66,77.45,77.53,154600.0,52.9005,52.9482,52.8051,52.8596,154600.0
2015-01-08 11:30:00,77.53,77.69,77.33,77.62,163800.0,52.8596,52.9687,52.7232,52.921,163800.0
2015-01-08 12:00:00,77.62,77.64,77.37,77.4,106000.0,52.921,52.9346,52.7505,52.771,106000.0
2015-01-08 12:30:00,77.39,77.49,77.34,77.48,106900.0,52.7641,52.8323,52.7301,52.8255,106900.0
2015-01-08 13:00:00,77.47,77.63,77.44,77.56,87700.0,52.8187,52.9278,52.7982,52.88,87700.0
2015-01-08 13:30:00,77.55,77.56,77.26,77.4,151000.0,52.8732,52.88,52.6755,52.771,151000.0
2015-01-08 14:00:00,77.39,77.56,77.39,77.52,122200.0,52.7641,52.88,52.7641,52.8528,122200.0
2015-01-08 14:30:00,77.52,77.62,77.49,77.56,165500.0,52.8528,52.921,52.8323,52.88,165500.0
2015-01-08 15:00:00,77.56,77.61,77.46,77.56,222400.0,52.88,52.9141,52.8119,52.88,222400.0
2015-01-08 15:30:00,77.56,77.64,77.41,77.58,537200.0,52.88,52.9346,52.7778,52.8937,537200.0
2015-01-09 09:30:00,77.31,77.54,76.71,77.1,200700.0,52.7096,52.8664,52.3005,52.5664,200700.0
2015-01-09 10:00:00,77.15,77.43,76.6,76.66,152300.0,52.6005,52.7914,52.2255,52.2664,152300.0
2015-01-09 10:30:00,76.68,76.84,76.53,76.78,129500.0,52.2801,52.3892,52.1778,52.3482,129500.0
2015-01-09 11:00:00,76.78,76.79,76.34,76.41,146500.0,52.3482,52.3551,52.0483,52.096,146500.0
2015-01-09 11:30:00,76.39,76.6,76.31,76.48,120200.0,52.0823,52.2255,52.0278,52.1437,120200.0
2015-01-09 12:00:00,76.48,76.59,76.35,76.38,146200.0,52.1437,52.2187,52.0551,52.0755,146200.0
2015-01-09 12:30:00,76.39,76.43,76.14,76.15,148100.0,52.0823,52.1096,51.9119,51.9187,148100.0
2015-01-09 13:00:00,76.14,76.29,76.1,76.2,95900.0,51.9119,52.0142,51.8846,51.9528,95900.0
2015-01-09 13:30:00,76.2,76.37,76.02,76.09,124000.0,51.9528,52.0687,51.8301,51.8778,124000.0
2015-01-09 14:00:00,76.08,76.19,75.99,76.08,145100.0,51.871,51.946,51.8096,51.871,145100.0
2015-01-09 14:30:00,76.07,76.21,75.94,76.11,203800.0,51.8642,51.9596,51.7755,51.8914,203800.0
2015-01-09 15:00:00,76.09,76.22,76.02,76.03,225300.0,51.8778,51.9664,51.8301,51.8369,225300.0
2015-01-09 15:30:00,76.04,76.11,75.61,75.67,717500.0,51.8437,51.8914,51.5505,51.5915,717500.0
2015-01-12 09:30:00,75.8,76.19,74.84,75.07,283200.0,51.6801,51.946,51.0256,51.1824,283200.0
2015-01-12 10:00:00,75.11,75.58,75.02,75.32,190200.0,51.2097,51.5301,51.1483,51.3528,190200.0
2015-01-12 10:30:00,75.32,75.81,75.23,75.81,130100.0,51.3528,51.6869,51.2915,51.6869,130100.0
2015-01-12 11:00:00,75.81,75.84,75.6,75.71,138000.0,51.6869,51.7074,51.5437,51.6187,138000.0
2015-01-12 11:30:00,75.71,75.86,75.42,75.54,122400.0,51.6187,51.721,51.421,51.5028,122400.0
2015-01-12 12:00:00,75.55,75.78,75.44,75.76,137000.0,51.5096,51.6665,51.4346,51.6528,137000.0
2015-01-12 12:30:00,75.76,75.81,75.35,75.38,101300.0,51.6528,51.6869,51.3733,51.3937,101300.0
2015-01-12 13:00:00,75.41,75.6,75.39,75.52,75900.0,51.4142,51.5437,51.4006,51.4892,75900.0
2015-01-12 13:30:00,75.51,75.79,75.51,75.67,116800.0,51.4824,51.6733,51.4824,51.5915,116800.0
2015-01-12 14:00:00,75.67,75.81,75.41,75.47,123800.0,51.5915,51.6869,51.4142,51.4551,123800.0
2015-01-12 14:30:00,75.47,75.77,75.38,75.64,272100.0,51.4551,51.6596,51.3937,51.571,272100.0
2015-01-12 15:00:00,75.64,75.81,75.53,75.6,266600.0,51.571,51.6869,51.496,51.5437,266600.0
2015-01-12 15:30:00,75.61,75.79,75.48,75.7,522900.0,51.5505,51.6733,51.4619,51.6119,522900.0
2015-01-13 09:30:00,75.2,76.28,75.0,76.19,429300.0,51.271,52.0074,51.1347,51.946,429300.0
2015-01-13 10:00:00,76.2,76.27,75.92,76.25,182400.0,51.9528,52.0005,51.7619,51.9869,182400.0
2015-01-13 10:30:00,76.26,76.29,76.08,76.1,194600.0,51.9937,52.0142,51.871,51.8846,194600.0
2015-01-13 11:00:00,76.07,76.21,76.03,76.2,159000.0,51.8642,51.9596,51.8369,51.9528,159000.0
2015-01-13 11:30:00,76.19,76.24,75.92,75.93,177800.0,51.946,51.9801,51.7619,51.7687,177800.0
2015-01-13 12:00:00,75.95,75.98,75.6,75.66,134600.0,51.7824,51.8028,51.5437,51.5846,134600.0
2015-01-13 12:30:00,75.67,75.73,75.49,75.62,95800.0,51.5915,51.6324,51.4687,51.5574,95800.0
2015-01-13 13:00:00,75.62,75.68,75.23,75.32,113200.0,51.5574,51.5983,51.2915,51.3528,113200.0
2015-01-13 13:30:00,75.31,75.31,74.46,74.65,214600.0,51.346,51.346,50.7665,50.896,214600.0
2015-01-13 14:00:00,74.64,74.64,74.11,74.25,352700.0,50.8892,50.8892,50.5279,50.6233,352700.0
2015-01-13 14:30:00,74.26,74.52,74.22,74.38,407500.0,50.6301,50.8074,50.6029,50.7119,407500.0
2015-01-13 15:00:00,74.4,74.78,74.38,74.53,214700.0,50.7256,50.9847,50.7119,50.8142,214700.0
2015-01-13 15:30:00,74.53,75.3,74.52,75.26,1008600.0,50.8142,51.3392,50.8074,51.3119,1008600.0
2015-01-14 09:30:00,74.94,75.19,74.26,75.06,292600.0,51.0937,51.2642,50.6301,51.1756,292600.0
2015-01-14 10:00:00,75.05,75.37,75.03,75.16,346200.0,51.1687,51.3869,51.1551,51.2437,346200.0
2015-01-14 10:30:00,75.13,75.42,74.78,75.17,285700.0,51.2233,51.421,50.9847,51.2506,285700.0
2015-01-14 11:00:00,75.2,75.21,74.92,74.97,124100.0,51.271,51.2778,51.0801,51.1142,124100.0
2015-01-14 11:30:00,74.96,75.13,74.89,74.91,160100.0,51.1074,51.2233,51.0597,51.0733,160100.0
2015-01-14 12:00:00,74.92,74.92,74.77,74.92,138200.0,51.0801,51.0801,50.9778,51.0801,138200.0
2015-01-14 12:30:00,74.93,75.04,74.78,74.92,137500.0,51.0869,51.1619,50.9847,51.0801,137500.0
2015-01-14 13:00:00,74.93,75.0,74.84,74.95,72000.0,51.0869,51.1347,51.0256,51.1006,72000.0
2015-01-14 13:30:00,74.97,74.98,74.65,74.84,112900.0,51.1142,51.121,50.896,51.0256,112900.0
2015-01-14 14:00:00,74.87,74.91,74.71,74.86,151100.0,51.046,51.0733,50.9369,51.0392,151100.0
2015-01-14 14:30:00,74.86,74.99,74.56,74.56,220400.0,51.0392,51.1278,50.8347,50.8347,220400.0
2015-01-14 15:00:00,74.56,74.98,74.56,74.85,262800.0,50.8347,51.121,50.8347,51.0324,262800.0
2015-01-14 15:30:00,74.85,75.04,74.77,74.99,480700.0,51.0324,51.1619,50.9778,51.1278,480700.0
2015-01-15 09:30:00,75.92,76.1,74.86,75.03,798300.0,51.7619,51.8846,51.0392,51.1551,798300.0
2015-01-15 10:00:00,75.01,75.43,74.78,75.29,336200.0,51.1415,51.4278,50.9847,51.3324,336200.0
2015-01-15 10:30:00,75.29,75.44,75.24,75.3,141700.0,51.3324,51.4346,51.2983,51.3392,141700.0
2015-01-15 11:00:00,75.3,75.32,74.9,74.96,115000.0,51.3392,51.3528,51.0665,51.1074,115000.0
2015-01-15 11:30:00,74.96,75.06,74.7,74.91,192100.0,51.1074,51.1756,50.9301,51.0733,192100.0
2015-01-15 12:00:00,74.91,74.96,74.65,74.68,101600.0,51.0733,51.1074,50.896,50.9165,101600.0
2015-01-15 12:30:00,74.67,74.84,74.61,74.72,182800.0,50.9097,51.0256,50.8688,50.9438,182800.0
2015-01-15 13:00:00,74.7,75.01,74.68,74.68,103000.0,50.9301,51.1415,50.9165,50.9165,103000.0
2015-01-15 13:30:00,74.7,74.97,74.69,74.91,118600.0,50.9301,51.1142,50.9233,51.0733,118600.0
2015-01-15 14:00:00,74.9,75.0,74.76,74.86,130900.0,51.0665,51.1347,50.971,51.0392,130900.0
2015-01-15 14:30:00,74.86,75.08,74.8,75.05,144300.0,51.0392,51.1892,50.9983,51.1687,144300.0
2015-01-15 15:00:00,75.04,75.09,74.79,74.95,199700.0,51.1619,51.196,50.9915,51.1006,199700.0
2015-01-15 15:30:00,74.94,75.02,74.78,74.8,580600.0,51.0937,51.1483,50.9847,50.9983,580600.0
2015-01-16 09:30:00,74.47,75.22,74.4,75.08,1138800.0,50.7733,51.2846,50.7256,51.1892,1138800.0
2015-01-16 10:00:00,75.1,75.28,75.0,75.02,257600.0,51.2028,51.3256,51.1347,51.1483,257600.0
2015-01-16 10:30:00,75.01,75.73,75.0,75.55,326900.0,51.1415,51.6324,51.1347,51.5096,326900.0
2015-01-16 11:00:00,75.54,75.58,75.25,75.49,255800.0,51.5028,51.5301,51.3051,51.4687,255800.0
2015-01-16 11:30:00,75.49,75.62,75.47,75.48,199200.0,51.4687,51.5574,51.4551,51.4619,199200.0
2015-01-16 12:00:00,75.48,75.63,75.48,75.62,132300.0,51.4619,51.5642,51.4619,51.5574,132300.0
2015-01-16 12:30:00,75.61,76.01,75.59,75.92,200000.0,51.5505,51.8233,51.5369,51.7619,200000.0
2015-01-16 13:00:00,75.91,75.97,75.6,75.66,167000.0,51.7551,51.796,51.5437,51.5846,167000.0
2015-01-16 13:30:00,75.67,76.0,75.62,76.0,173600.0,51.5915,51.8164,51.5574,51.8164,173600.0
2015-01-16 14:00:00,75.99,76.0,75.59,75.64,175500.0,51.8096,51.8164,51.5369,51.571,175500.0
2015-01-16 14:30:00,75.64,75.66,75.58,75.65,158400.0,51.571,51.5846,51.5301,51.5778,158400.0
2015-01-16 15:00:00,75.65,75.71,75.61,75.66,208200.0,51.5778,51.6187,51.5505,51.5846,208200.0
2015-01-16 15:30:00,75.67,76.12,75.65,76.01,821900.0,51.5915,51.8983,51.5778,51.8233,821900.0
2015-01-20 09:30:00,76.08,76.49,75.99,76.04,329200.0,51.871,52.1505,51.8096,51.8437,329200.0
2015-01-20 10:00:00,76.0,76.08,75.68,75.94,188400.0,51.8164,51.871,51.5983,51.7755,188400.0
2015-01-20 10:30:00,75.96,76.05,75.71,75.78,162400.0,51.7892,51.8505,51.6187,51.6665,162400.0
2015-01-20 11:00:00,75.76,75.91,75.53,75.72,187500.0,51.6528,51.7551,51.496,51.6255,187500.0
2015-01-20 11:30:00,75.73,75.77,75.5,75.54,144700.0,51.6324,51.6596,51.4756,51.5028,144700.0
2015-01-20 12:00:00,75.57,75.58,75.45,75.48,111100.0,51.5233,51.5301,51.4415,51.4619,111100.0
2015-01-20 12:30:00,75.48,75.66,75.31,75.63,156600.0,51.4619,51.5846,51.346,51.5642,156600.0
2015-01-20 13:00:00,75.63,75.68,75.36,75.66,82900.0,51.5642,51.5983,51.3801,51.5846,82900.0
2015-01-20 13:30:00,75.68,75.85,75.59,75.75,107900.0,51.5983,51.7142,51.5369,51.646,107900.0
2015-01-20 14:00:00,75.76,75.85,75.67,75.75,110300.0,51.6528,51.7142,51.5915,51.646,110300.0
2015-01-20 14:30:00,75.73,76.02,75.73,75.99,131300.0,51.6324,51.8301,51.6324,51.8096,131300.0
2015-01-20 15:00:00,76.0,76.1,75.93,76.06,169400.0,51.8164,51.8846,51.7687,51.8574,169400.0
2015-01-20 15:30:00,76.07,76.13,75.97,76.05,344000.0,51.8642,51.9051,51.796,51.8505,344000.0
2015-01-21 09:30:00,75.52,76.45,75.06,76.09,257000.0,51.4892,52.1233,51.1756,51.8778,257000.0
2015-01-21 10:00:00,76.06,76.2,75.77,75.93,151500.0,51.8574,51.9528,51.6596,51.7687,151500.0
2015-01-21 10:30:00,75.94,76.28,75.79,76.23,122500.0,51.7755,52.0074,51.6733,51.9733,122500.0
2015-01-21 11:00:00,76.23,76.26,75.91,76.03,144500.0,51.9733,51.9937,51.7551,51.8369,144500.0
2015-01-21 11:30:00,76.04,76.12,75.94,76.04,120100.0,51.8437,51.8983,51.7755,51.8437,120100.0
2015-01-21 12:00:00,76.02,76.06,75.76,75.87,124300.0,51.8301,51.8574,51.6528,51.7278,124300.0
2015-01-21 12:30:00,75.88,75.91,75.54,75.64,91000.0,51.7346,51.7551,51.5028,51.571,91000.0
2015-01-21 13:00:00,75.65,75.87,75.57,75.65,87900.0,51.5778,51.7278,51.5233,51.5778,87900.0
2015-01-21 13:30:00,75.64,75.64,75.38,75.41,114800.0,51.571,51.571,51.3937,51.4142,114800.0
2015-01-21 14:00:00,75.37,75.5,75.3,75.38,152600.0,51.3869,51.4756,51.3392,51.3937,152600.0
2015-01-21 14:30:00,75.38,75.63,75.31,75.57,148900.0,51.3937,51.5642,51.346,51.5233,148900.0
2015-01-21 15:00:00,75.61,75.7,75.41,75.64,125100.0,51.5505,51.6119,51.4142,51.571,125100.0
2015-01-21 15:30:00,75.63,75.73,75.41,75.58,356600.0,51.5642,51.6324,51.4142,51.5301,356600.0
2015-01-22 09:30:00,75.91,76.21,75.13,75.3,186400.0,51.7551,51.9596,51.2233,51.3392,186400.0
2015-01-22 10:00:00,75.31,75.84,75.3,75.61,298600.0,51.346,51.7074,51.3392,51.5505,298600.0
2015-01-22 10:30:00,75.61,75.93,75.6,75.93,185400.0,51.5505,51.7687,51.5437,51.7687,185400.0
2015-01-22 11:00:00,75.94,75.99,75.4,75.44,279200.0,51.7755,51.8096,51.4074,51.4346,279200.0
2015-01-22 11:30:00,75.46,75.58,75.15,75.49,180500.0,51.4483,51.5301,51.2369,51.4687,180500.0
2015-01-22 12:00:00,75.51,75.55,75.22,75.52,115000.0,51.4824,51.5096,51.2846,51.4892,115000.0
2015-01-22 12:30:00,75.52,75.57,75.19,75.39,116900.0,51.4892,51.5233,51.2642,51.4006,116900.0
2015-01-22 13:00:00,75.39,75.51,75.31,75.39,83800.0,51.4006,51.4824,51.346,51.4006,83800.0
2015-01-22 13:30:00,75.39,75.58,75.39,75.55,156700.0,51.4006,51.5301,51.4006,51.5096,156700.0
2015-01-22 14:00:00,75.55,75.78,75.55,75.69,145900.0,51.5096,51.6665,51.5096,51.6051,145900.0
2015-01-22 14:30:00,75.7,75.89,75.54,75.85,247900.0,51.6119,51.7415,51.5028,51.7142,247900.0
2015-01-22 15:00:00,75.86,76.06,75.85,76.05,399200.0,51.721,51.8574,51.7142,51.8505,399200.0
2015-01-22 15:30:00,76.05,76.13,75.95,76.01,512400.0,51.8505,51.9051,51.7824,51.8233,512400.0
2015-01-23 09:30:00,75.95,75.95,75.2,75.6,286700.0,51.7824,51.7824,51.271,51.5437,286700.0
2015-01-23 10:00:00,75.64,75.79,75.51,75.76,272200.0,51.571,51.6733,51.4824,51.6528,272200.0
2015-01-23 10:30:00,75.76,75.81,75.44,75.72,127700.0,51.6528,51.6869,51.4346,51.6255,127700.0
2015-01-23 11:00:00,75.73,75.76,75.53,75.69,158600.0,51.6324,51.6528,51.496,51.6051,158600.0
2015-01-23 11:30:00,75.7,75.7,75.49,75.53,247100.0,51.6119,51.6119,51.4687,51.496,247100.0
2015-01-23 12:00:00,75.54,75.79,75.53,75.58,148100.0,51.5028,51.6733,51.496,51.5301,148100.0
2015-01-23 12:30:00,75.55,75.79,75.55,75.75,137600.0,51.5096,51.6733,51.5096,51.646,137600.0
2015-01-23 13:00:00,75.76,75.87,75.69,75.78,90700.0,51.6528,51.7278,51.6051,51.6665,90700.0
2015-01-23 13:30:00,75.78,75.92,75.72,75.8,156500.0,51.6665,51.7619,51.6255,51.6801,156500.0
2015-01-23 14:00:00,75.8,75.86,75.61,75.64,116100.0,51.6801,51.721,51.5505,51.571,116100.0
2015-01-23 14:30:00,75.63,75.65,75.44,75.6,162600.0,51.5642,51.5778,51.4346,51.5437,162600.0
2015-01-23 15:00:00,75.59,75.64,75.46,75.62,154400.0,51.5369,51.571,51.4483,51.5574,154400.0
2015-01-23 15:30:00,75.62,75.72,75.55,75.59,487600.0,51.5574,51.6255,51.5096,51.5369,487600.0
2015-01-26 09:30:00,75.76,76.1,75.55,75.9,263600.0,51.6528,51.8846,51.5096,51.7483,263600.0
2015-01-26 10:00:00,75.91,76.0,75.45,75.45,215100.0,51.7551,51.8164,51.4415,51.4415,215100.0
2015-01-26 10:30:00,75.46,75.63,75.38,75.61,136100.0,51.4483,51.5642,51.3937,51.5505,136100.0
2015-01-26 11:00:00,75.62,75.82,75.52,75.59,168800.0,51.5574,51.6937,51.4892,51.5369,168800.0
2015-01-26 11:30:00,75.6,75.83,75.59,75.79,115900.0,51.5437,51.7005,51.5369,51.6733,115900.0
2015-01-26 12:00:00,75.79,75.9,75.63,75.64,149900.0,51.6733,51.7483,51.5642,51.571,149900.0
2015-01-26 12:30:00,75.65,75.66,75.43,75.5,81700.0,51.5778,51.5846,51.4278,51.4756,81700.0
2015-01-26 13:00:00,75.49,75.57,75.43,75.48,93000.0,51.4687,51.5233,51.4278,51.4619,93000.0
2015-01-26 13:30:00,75.49,75.73,75.48,75.65,131600.0,51.4687,51.6324,51.4619,51.5778,131600.0
2015-01-26 14:00:00,75.66,75.67,75.53,75.56,134700.0,51.5846,51.5915,51.496,51.5165,134700.0
2015-01-26 14:30:00,75.56,75.66,75.55,75.59,119700.0,51.5165,51.5846,51.5096,51.5369,119700.0
2015-01-26 15:00:00,75.59,75.7,75.58,75.65,191900.0,51.5369,51.6119,51.5301,51.5778,191900.0
2015-01-26 15:30:00,75.65,75.91,75.64,75.83,435200.0,51.5778,51.7551,51.571,51.7005,435200.0
2015-01-27 09:30:00,75.11,75.65,75.05,75.53,211800.0,51.2097,51.5778,51.1687,51.496,211800.0
2015-01-27 10:00:00,75.51,75.82,75.42,75.53,227500.0,51.4824,51.6937,51.421,51.496,227500.0
2015-01-27 10:30:00,75.44,75.44,74.85,75.0,231000.0,51.4346,51.4346,51.0324,51.1347,231000.0
2015-01-27 11:00:00,74.98,75.18,74.93,75.07,186800.0,51.121,51.2574,51.0869,51.1824,186800.0
2015-01-27 11:30:00,75.06,75.14,74.87,74.87,147000.0,51.1756,51.2301,51.046,51.046,147000.0
2015-01-27 12:00:00,74.87,74.94,74.79,74.91,136700.0,51.046,51.0937,50.9915,51.0733,136700.0
2015-01-27 12:30:00,74.93,75.0,74.88,75.0,102400.0,51.0869,51.1347,51.0528,51.1347,102400.0
2015-01-27 13:00:00,75.0,75.21,74.87,75.19,127000.0,51.1347,51.2778,51.046,51.2642,127000.0
2015-01-27 13:30:00,75.2,75.22,75.02,75.1,92900.0,51.271,51.2846,51.1483,51.2028,92900.0
2015-01-27 14:00:00,75.09,75.31,75.08,75.3,126800.0,51.196,51.346,51.1892,51.3392,126800.0
2015-01-27 14:30:00,75.3,75.35,75.03,75.04,127700.0,51.3392,51.3733,51.1551,51.1619,127700.0
2015-01-27 15:00:00,75.05,75.18,74.92,74.92,149500.0,51.1687,51.2574,51.0801,51.0801,149500.0
2015-01-27 15:30:00,74.92,75.1,74.85,74.91,498000.0,51.0801,51.2028,51.0324,51.0733,498000.0
2015-01-28 09:30:00,75.55,75.55,74.69,74.86,293200.0,51.5096,51.5096,50.9233,51.0392,293200.0
2015-01-28 10:00:00,74.86,74.95,74.54,74.7,127100.0,51.0392,51.1006,50.821,50.9301,127100.0
2015-01-28 10:30:00,74.72,74.74,74.18,74.2,188500.0,50.9438,50.9574,50.5756,50.5892,188500.0
2015-01-28 11:00:00,74.2,74.44,74.09,74.2,283700.0,50.5892,50.7528,50.5142,50.5892,283700.0
2015-01-28 11:30:00,74.2,74.5,74.15,74.38,166600.0,50.5892,50.7938,50.5551,50.7119,166600.0
2015-01-28 12:00:00,74.39,74.49,74.36,74.43,141900.0,50.7188,50.7869,50.6983,50.746,141900.0
2015-01-28 12:30:00,74.44,74.45,74.28,74.41,89600.0,50.7528,50.7597,50.6438,50.7324,89600.0
2015-01-28 13:00:00,74.39,74.41,74.23,74.27,122500.0,50.7188,50.7324,50.6097,50.6369,122500.0
2015-01-28 13:30:00,74.29,74.48,74.26,74.35,163600.0,50.6506,50.7801,50.6301,50.6915,163600.0
2015-01-28 14:00:00,74.39,74.67,73.85,73.93,458100.0,50.7188,50.9097,50.3506,50.4051,458100.0
2015-01-28 14:30:00,73.96,74.33,73.84,74.14,268100.0,50.4256,50.6779,50.3438,50.5483,268100.0
2015-01-28 15:00:00,74.15,74.31,73.87,74.03,186100.0,50.5551,50.6642,50.3642,50.4733,186100.0
2015-01-28 15:30:00,74.03,74.03,73.59,73.77,862400.0,50.4733,50.4733,50.1733,50.296,862400.0
2015-01-29 09:30:00,74.4,74.4,73.17,73.26,470600.0,50.7256,50.7256,49.887,49.9483,470600.0
2015-01-29 10:00:00,73.25,74.12,73.16,74.11,292300.0,49.9415,50.5347,49.8801,50.5279,292300.0
2015-01-29 10:30:00,74.11,74.12,73.5,73.8,207700.0,50.5279,50.5347,50.112,50.3165,207700.0
2015-01-29 11:00:00,73.79,73.9,73.4,73.72,129000.0,50.3097,50.3847,50.0438,50.262,129000.0
2015-01-29 11:30:00,73.74,73.84,73.62,73.63,123900.0,50.2756,50.3438,50.1938,50.2006,123900.0
2015-01-29 12:00:00,73.64,73.9,73.64,73.83,142000.0,50.2074,50.3847,50.2074,50.337,142000.0
2015-01-29 12:30:00,73.84,73.92,73.61,73.76,94200.0,50.3438,50.3983,50.187,50.2892,94200.0
2015-01-29 13:00:00,73.75,74.05,73.72,74.03,136000.0,50.2824,50.4869,50.262,50.4733,136000.0
2015-01-29 13:30:00,74.03,74.25,73.99,74.13,113500.0,50.4733,50.6233,50.446,50.5415,113500.0
2015-01-29 14:00:00,74.12,74.19,73.98,74.15,116000.0,50.5347,50.5824,50.4392,50.5551,116000.0
2015-01-29 14:30:00,74.15,74.2,73.91,74.01,130000.0,50.5551,50.5892,50.3915,50.4597,130000.0
2015-01-29 15:00:00,74.0,74.5,73.97,74.42,728100.0,50.4529,50.7938,50.4324,50.7392,728100.0
2015-01-29 15:30:00,74.42,74.58,74.39,74.57,529500.0,50.7392,50.8483,50.7188,50.8415,529500.0
2015-01-30 09:30:00,73.52,74.17,73.43,74.0,356700.0,50.1256,50.5688,50.0642,50.4529,356700.0
2015-01-30 10:00:00,74.01,74.13,73.99,74.03,405700.0,50.4597,50.5415,50.446,50.4733,405700.0
2015-01-30 10:30:00,74.03,74.07,73.99,74.06,450100.0,50.4733,50.5006,50.446,50.4938,450100.0
2015-01-30 11:00:00,74.07,74.25,73.99,74.21,236100.0,50.5006,50.6233,50.446,50.596,236100.0
2015-01-30 11:30:00,74.21,74.23,73.94,74.22,191300.0,50.596,50.6097,50.4119,50.6029,191300.0
2015-01-30 12:00:00,74.23,74.49,74.17,74.44,135900.0,50.6097,50.7869,50.5688,50.7528,135900.0
2015-01-30 12:30:00,74.44,74.45,74.08,74.11,163900.0,50.7528,50.7597,50.5074,50.5279,163900.0
2015-01-30 13:00:00,74.11,74.3,74.02,74.27,158300.0,50.5279,50.6574,50.4665,50.6369,158300.0
2015-01-30 13:30:00,74.27,74.41,74.18,74.31,151500.0,50.6369,50.7324,50.5756,50.6642,151500.0
2015-01-30 14:00:00,74.32,74.46,74.05,74.46,177100.0,50.671,50.7665,50.4869,50.7665,177100.0
2015-01-30 14:30:00,74.46,74.48,73.91,73.95,240700.0,50.7665,50.7801,50.3915,50.4188,240700.0
2015-01-30 15:00:00,73.96,74.08,73.68,73.87,393800.0,50.4256,50.5074,50.2347,50.3642,393800.0
2015-01-30 15:30:00,73.86,73.88,73.46,73.75,1221500.0,50.3574,50.371,50.0847,50.2824,1221500.0
2015-02-02 09:30:00,73.06,73.93,73.0,73.56,468600.0,49.812,50.4051,49.7711,50.1529,468600.0
2015-02-02 10:00:00,73.55,73.56,73.01,73.32,298000.0,50.146,50.1529,49.7779,49.9892,298000.0
2015-02-02 10:30:00,73.32,74.57,73.28,74.26,464900.0,49.9892,50.8415,49.962,50.6301,464900.0
2015-02-02 11:00:00,74.26,74.74,74.21,74.39,462400.0,50.6301,50.9574,50.596,50.7188,462400.0
2015-02-02 11:30:00,74.44,74.72,74.26,74.38,219900.0,50.7528,50.9438,50.6301,50.7119,219900.0
2015-02-02 12:00:00,74.41,74.45,74.06,74.16,135500.0,50.7324,50.7597,50.4938,50.5619,135500.0
2015-02-02 12:30:00,74.16,74.25,73.96,73.96,131400.0,50.5619,50.6233,50.4256,50.4256,131400.0
2015-02-02 13:00:00,73.98,74.04,73.78,73.91,131200.0,50.4392,50.4801,50.3029,50.3915,131200.0
2015-02-02 13:30:00,73.9,73.94,73.44,73.52,169400.0,50.3847,50.4119,50.0711,50.1256,169400.0
2015-02-02 14:00:00,73.48,73.91,73.48,73.88,80000.0,50.0983,50.3915,50.0983,50.371,80000.0
2015-02-02 14:30:00,73.91,74.16,73.83,74.03,184500.0,50.3915,50.5619,50.337,50.4733,184500.0
2015-02-02 15:00:00,74.0,74.47,74.0,74.41,279100.0,50.4529,50.7733,50.4529,50.7324,279100.0
2015-02-02 15:30:00,74.41,74.98,74.39,74.87,633100.0,50.7324,51.121,50.7188,51.046,633100.0
2015-02-03 09:30:00,75.12,75.24,74.69,74.92,220200.0,51.2165,51.2983,50.9233,51.0801,220200.0
2015-02-03 10:00:00,74.91,75.1,74.51,74.8,271400.0,51.0733,51.2028,50.8006,50.9983,271400.0
2015-02-03 10:30:00,74.81,74.88,74.54,74.56,156000.0,51.0051,51.0528,50.821,50.8347,156000.0
2015-02-03 11:00:00,74.55,74.86,74.55,74.81,144600.0,50.8278,51.0392,50.8278,51.0051,144600.0
2015-02-03 11:30:00,74.81,74.85,74.5,74.51,143400.0,51.0051,51.0324,50.7938,50.8006,143400.0
2015-02-03 12:00:00,74.51,74.64,74.43,74.6,102400.0,50.8006,50.8892,50.746,50.8619,102400.0
2015-02-03 12:30:00,74.59,74.67,74.46,74.48,139700.0,50.8551,50.9097,50.7665,50.7801,139700.0
2015-02-03 13:00:00,74.5,74.68,74.31,74.63,134000.0,50.7938,50.9165,50.6642,50.8824,134000.0
2015-02-03 13:30:00,74.63,74.67,74.35,74.63,208200.0,50.8824,50.9097,50.6915,50.8824,208200.0
2015-02-03 14:00:00,74.63,74.63,74.46,74.53,122700.0,50.8824,50.8824,50.7665,50.8142,122700.0
2015-02-03 14:30:00,74.58,74.66,74.48,74.64,129600.0,50.8483,50.9028,50.7801,50.8892,129600.0
2015-02-03 15:00:00,74.65,74.7,74.56,74.65,195700.0,50.896,50.9301,50.8347,50.896,195700.0
2015-02-03 15:30:00,74.65,74.84,74.58,74.77,440300.0,50.896,51.0256,50.8483,50.9778,440300.0
2015-02-04 09:30:00,75.25,75.32,74.89,75.17,215000.0,51.3051,51.3528,51.0597,51.2506,215000.0
2015-02-04 10:00:00,75.17,75.42,75.04,75.16,135600.0,51.2506,51.421,51.1619,51.2437,135600.0
2015-02-04 10:30:00,75.16,75.5,75.1,75.34,124900.0,51.2437,51.4756,51.2028,51.3665,124900.0
2015-02-04 11:00:00,75.31,75.47,75.23,75.4,99300.0,51.346,51.4551,51.2915,51.4074,99300.0
2015-02-04 11:30:00,75.4,75.54,75.29,75.39,114500.0,51.4074,51.5028,51.3324,51.4006,114500.0
2015-02-04 12:00:00,75.36,75.47,75.17,75.18,83500.0,51.3801,51.4551,51.2506,51.2574,83500.0
2015-02-04 12:30:00,75.17,75.27,74.95,75.06,97800.0,51.2506,51.3187,51.1006,51.1756,97800.0
2015-02-04 13:00:00,75.06,75.25,75.02,75.11,70000.0,51.1756,51.3051,51.1483,51.2097,70000.0
2015-02-04 13:30:00,75.11,75.17,74.89,74.93,85800.0,51.2097,51.2506,51.0597,51.0869,85800.0
2015-02-04 14:00:00,74.94,75.11,74.71,74.73,139400.0,51.0937,51.2097,50.9369,50.9506,139400.0
2015-02-04 14:30:00,74.76,74.8,74.61,74.64,205800.0,50.971,50.9983,50.8688,50.8892,205800.0
2015-02-04 15:00:00,74.64,74.84,74.55,74.84,272500.0,50.8892,51.0256,50.8278,51.0256,272500.0
2015-02-04 15:30:00,74.85,74.86,74.21,74.65,839200.0,51.0324,51.0392,50.596,50.896,839200.0
2015-02-05 09:30:00,74.94,75.1,74.68,74.74,187800.0,51.0937,51.2028,50.9165,50.9574,187800.0
2015-02-05 10:00:00,74.75,74.76,74.51,74.58,163200.0,50.9642,50.971,50.8006,50.8483,163200.0
2015-02-05 10:30:00,74.57,74.66,74.51,74.6,111100.0,50.8415,50.9028,50.8006,50.8619,111100.0
2015-02-05 11:00:00,74.62,74.65,74.48,74.49,204700.0,50.8756,50.896,50.7801,50.7869,204700.0
2015-02-05 11:30:00,74.49,74.72,74.48,74.72,256100.0,50.7869,50.9438,50.7801,50.9438,256100.0
2015-02-05 12:00:00,74.73,74.77,74.6,74.67,342100.0,50.9506,50.9778,50.8619,50.9097,342100.0
2015-02-05 12:30:00,74.67,74.69,74.5,74.54,73100.0,50.9097,50.9233,50.7938,50.821,73100.0
2015-02-05 13:00:00,74.55,74.75,74.54,74.68,58000.0,50.8278,50.9642,50.821,50.9165,58000.0
2015-02-05 13:30:00,74.69,74.81,74.68,74.75,71500.0,50.9233,51.0051,50.9165,50.9642,71500.0
2015-02-05 14:00:00,74.73,74.77,74.62,74.66,287700.0,50.9506,50.9778,50.8756,50.9028,287700.0
2015-02-05 14:30:00,74.65,74.68,74.51,74.54,105500.0,50.896,50.9165,50.8006,50.821,105500.0
2015-02-05 15:00:00,74.54,74.72,74.52,74.72,181500.0,50.821,50.9438,50.8074,50.9438,181500.0
2015-02-05 15:30:00,74.72,74.8,74.64,74.79,696100.0,50.9438,50.9983,50.8892,50.9915,696100.0
2015-02-06 09:30:00,74.81,75.91,74.43,75.89,462600.0,51.0051,51.7551,50.746,51.7415,462600.0
2015-02-06 10:00:00,75.89,76.55,75.87,76.27,499900.0,51.7415,52.1914,51.7278,52.0005,499900.0
2015-02-06 10:30:00,76.26,76.37,76.11,76.22,210100.0,51.9937,52.0687,51.8914,51.9664,210100.0
2015-02-06 11:00:00,76.22,76.75,76.22,76.75,422200.0,51.9664,52.3278,51.9664,52.3278,422200.0
2015-02-06 11:30:00,76.75,76.75,76.35,76.38,214200.0,52.3278,52.3278,52.0551,52.0755,214200.0
2015-02-06 12:00:00,76.39,76.58,76.25,76.57,200300.0,52.0823,52.2119,51.9869,52.2051,200300.0
2015-02-06 12:30:00,76.56,76.67,76.37,76.58,184000.0,52.1983,52.2733,52.0687,52.2119,184000.0
2015-02-06 13:00:00,76.58,76.61,76.08,76.15,174600.0,52.2119,52.2323,51.871,51.9187,174600.0
2015-02-06 13:30:00,76.15,76.32,76.03,76.2,125000.0,51.9187,52.0346,51.8369,51.9528,125000.0
2015-02-06 14:00:00,76.2,76.4,76.19,76.34,159800.0,51.9528,52.0892,51.946,52.0483,159800.0
2015-02-06 14:30:00,76.35,76.47,76.19,76.22,264300.0,52.0551,52.1369,51.946,51.9664,264300.0
2015-02-06 15:00:00,76.22,76.22,75.86,75.88,468500.0,51.9664,51.9664,51.721,51.7346,468500.0
2015-02-06 15:30:00,75.89,76.22,75.82,76.21,584700.0,51.7415,51.9664,51.6937,51.9596,584700.0
2015-02-09 09:30:00,75.64,76.23,75.62,76.02,313800.0,51.571,51.9733,51.5574,51.8301,313800.0
2015-02-09 10:00:00,76.03,76.11,75.7,75.71,195500.0,51.8369,51.8914,51.6119,51.6187,195500.0
2015-02-09 10:30:00,75.7,75.96,75.7,75.88,170300.0,51.6119,51.7892,51.6119,51.7346,170300.0
2015-02-09 11:00:00,75.86,76.19,75.85,76.16,175200.0,51.721,51.946,51.7142,51.9255,175200.0
2015-02-09 11:30:00,76.16,76.23,76.04,76.06,141000.0,51.9255,51.9733,51.8437,51.8574,141000.0
2015-02-09 12:00:00,76.06,76.24,76.02,76.23,107000.0,51.8574,51.9801,51.8301,51.9733,107000.0
2015-02-09 12:30:00,76.24,76.41,76.15,76.16,146200.0,51.9801,52.096,51.9187,51.9255,146200.0
2015-02-09 13:00:00,76.15,76.25,76.13,76.2,137200.0,51.9187,51.9869,51.9051,51.9528,137200.0
2015-02-09 13:30:00,76.2,76.27,76.16,76.2,132600.0,51.9528,52.0005,51.9255,51.9528,132600.0
2015-02-09 14:00:00,76.19,76.27,76.01,76.26,142800.0,51.946,52.0005,51.8233,51.9937,142800.0
2015-02-09 14:30:00,76.25,76.3,76.15,76.17,205300.0,51.9869,52.021,51.9187,51.9324,205300.0
2015-02-09 15:00:00,76.16,76.34,76.04,76.33,254000.0,51.9255,52.0483,51.8437,52.0414,254000.0
2015-02-09 15:30:00,76.33,76.47,76.2,76.4,575500.0,52.0414,52.1369,51.9528,52.0892,575500.0
2015-02-10 09:30:00,76.31,76.73,75.87,75.93,388200.0,52.0278,52.3142,51.7278,51.7687,388200.0
2015-02-10 10:00:00,75.92,76.04,75.63,75.87,213400.0,51.7619,51.8437,51.5642,51.7278,213400.0
2015-02-10 10:30:00,75.86,75.89,75.72,75.86,165900.0,51.721,51.7415,51.6255,51.721,165900.0
2015-02-10 11:00:00,75.86,76.2,75.83,76.01,183300.0,51.721,51.9528,51.7005,51.8233,183300.0
2015-02-10 11:30:00,76.02,76.06,75.85,75.9,133400.0,51.8301,51.8574,51.7142,51.7483,133400.0
2015-02-10 12:00:00,75.9,76.18,75.78,76.13,129600.0,51.7483,51.9392,51.6665,51.9051,129600.0
2015-02-10 12:30:00,76.13,76.33,75.96,76.3,144700.0,51.9051,52.0414,51.7892,52.021,144700.0
2015-02-10 13:00:00,76.31,76.4,76.3,76.35,133100.0,52.0278,52.0892,52.021,52.0551,133100.0
2015-02-10 13:30:00,76.35,76.45,76.3,76.37,135900.0,52.0551,52.1233,52.021,52.0687,135900.0
2015-02-10 14:00:00,76.36,76.45,76.28,76.44,421900.0,52.0619,52.1233,52.0074,52.1164,421900.0
2015-02-10 14:30:00,76.43,76.5,76.36,76.47,159800.0,52.1096,52.1573,52.0619,52.1369,159800.0
2015-02-10 15:00:00,76.47,76.5,76.36,76.5,157600.0,52.1369,52.1573,52.0619,52.1573,157600.0
2015-02-10 15:30:00,76.49,76.69,76.42,76.68,511000.0,52.1505,52.2869,52.1028,52.2801,511000.0
2015-02-11 09:30:00,76.8,78.13,76.71,77.97,533000.0,52.3619,53.2687,52.3005,53.1596,533000.0
2015-02-11 10:00:00,77.91,78.45,77.89,78.34,672300.0,53.1187,53.4868,53.105,53.4118,672300.0
2015-02-11 10:30:00,78.33,78.94,78.31,78.8,599900.0,53.405,53.8209,53.3914,53.7255,599900.0
2015-02-11 11:00:00,78.81,79.79,78.8,79.29,686700.0,53.7323,54.4005,53.7255,54.0596,686700.0
2015-02-11 11:30:00,79.29,79.53,79.23,79.34,543100.0,54.0596,54.2232,54.0186,54.0936,543100.0
2015-02-11 12:00:00,79.34,79.64,79.24,79.61,366100.0,54.0936,54.2982,54.0255,54.2777,366100.0
2015-02-11 12:30:00,79.6,79.94,79.53,79.63,895900.0,54.2709,54.5027,54.2232,54.2914,895900.0
2015-02-11 13:00:00,79.61,79.63,79.31,79.54,337100.0,54.2777,54.2914,54.0732,54.23,337100.0
2015-02-11 13:30:00,79.51,79.64,79.4,79.56,339000.0,54.2096,54.2982,54.1346,54.2436,339000.0
2015-02-11 14:00:00,79.54,79.65,78.82,78.83,364900.0,54.23,54.305,53.7391,53.7459,364900.0
2015-02-11 14:30:00,78.85,79.35,78.8,79.17,355100.0,53.7596,54.1005,53.7255,53.9777,355100.0
2015-02-11 15:00:00,79.2,79.54,79.19,79.54,256000.0,53.9982,54.23,53.9914,54.23,256000.0
2015-02-11 15:30:00,79.53,79.69,79.36,79.53,833900.0,54.2232,54.3323,54.1073,54.2232,833900.0
2015-02-12 09:30:00,79.17,80.15,78.94,79.99,1100900.0,53.9777,54.6459,53.8209,54.5368,1100900.0
2015-02-12 10:00:00,80.0,80.62,79.83,79.91,708000.0,54.5436,54.9663,54.4277,54.4823,708000.0
2015-02-12 10:30:00,79.91,79.92,79.36,79.52,375000.0,54.4823,54.4891,54.1073,54.2164,375000.0
2015-02-12 11:00:00,79.52,79.57,79.13,79.33,240400.0,54.2164,54.2505,53.9505,54.0868,240400.0
2015-02-12 11:30:00,79.31,79.44,79.22,79.25,284700.0,54.0732,54.1618,54.0118,54.0323,284700.0
2015-02-12 12:00:00,79.25,79.26,78.96,79.18,245300.0,54.0323,54.0391,53.8346,53.9846,245300.0
2015-02-12 12:30:00,79.19,79.28,79.08,79.09,230900.0,53.9914,54.0527,53.9164,53.9232,230900.0
2015-02-12 13:00:00,79.1,79.37,79.09,79.37,133300.0,53.93,54.1141,53.9232,54.1141,133300.0
2015-02-12 13:30:00,79.37,79.42,79.18,79.23,188500.0,54.1141,54.1482,53.9846,54.0186,188500.0
2015-02-12 14:00:00,79.23,79.4,79.19,79.39,234700.0,54.0186,54.1346,53.9914,54.1277,234700.0
2015-02-12 14:30:00,79.39,79.71,79.31,79.64,395200.0,54.1277,54.3459,54.0732,54.2982,395200.0
2015-02-12 15:00:00,79.63,79.85,79.59,79.84,241900.0,54.2914,54.4414,54.2641,54.4345,241900.0
2015-02-12 15:30:00,79.85,80.01,79.76,79.96,789300.0,54.4414,54.5504,54.38,54.5164,789300.0
2015-02-13 09:30:00,79.65,79.89,79.08,79.1,363400.0,54.5378,54.7021,54.1475,54.1612,363400.0
2015-02-13 10:00:00,79.1,79.43,78.75,78.88,258900.0,54.1612,54.3872,53.9216,54.0106,258900.0
2015-02-13 10:30:00,78.88,79.02,78.67,78.73,154100.0,54.0106,54.1064,53.8668,53.9079,154100.0
2015-02-13 11:00:00,78.73,79.05,78.73,78.92,177100.0,53.9079,54.127,53.9079,54.038,177100.0
2015-02-13 11:30:00,78.94,79.07,78.86,79.04,151600.0,54.0516,54.1407,53.9969,54.1201,151600.0
2015-02-13 12:00:00,79.04,79.08,78.96,79.01,283900.0,54.1201,54.1475,54.0653,54.0996,283900.0
2015-02-13 12:30:00,79.0,79.04,78.57,78.77,139700.0,54.0927,54.1201,53.7983,53.9352,139700.0
2015-02-13 13:00:00,78.77,78.88,78.77,78.84,126600.0,53.9352,54.0106,53.9352,53.9832,126600.0
2015-02-13 13:30:00,78.83,78.83,78.6,78.6,151700.0,53.9763,53.9763,53.8188,53.8188,151700.0
2015-02-13 14:00:00,78.61,78.83,78.6,78.71,170600.0,53.8257,53.9763,53.8188,53.8942,170600.0
2015-02-13 14:30:00,78.7,78.74,78.58,78.71,106200.0,53.8873,53.9147,53.8051,53.8942,106200.0
2015-02-13 15:00:00,78.71,78.86,78.69,78.79,253300.0,53.8942,53.9969,53.8805,53.9489,253300.0
2015-02-13 15:30:00,78.79,78.82,78.72,78.74,374900.0,53.9489,53.9695,53.901,53.9147,374900.0
2015-02-17 09:30:00,78.38,78.5,77.9,78.16,221500.0,53.6682,53.7504,53.3395,53.5176,221500.0
2015-02-17 10:00:00,78.16,78.3,77.94,78.0,144800.0,53.5176,53.6134,53.3669,53.408,144800.0
2015-02-17 10:30:00,78.0,78.15,77.87,77.92,80400.0,53.408,53.5107,53.319,53.3532,80400.0
2015-02-17 11:00:00,77.93,78.46,77.9,78.44,227300.0,53.3601,53.723,53.3395,53.7093,227300.0
2015-02-17 11:30:00,78.41,78.42,78.19,78.29,194000.0,53.6887,53.6956,53.5381,53.6066,194000.0
2015-02-17 12:00:00,78.27,78.35,78.15,78.28,61500.0,53.5929,53.6477,53.5107,53.5997,61500.0
2015-02-17 12:30:00,78.27,78.37,78.16,78.22,83300.0,53.5929,53.6614,53.5176,53.5586,83300.0
2015-02-17 13:00:00,78.22,78.33,78.15,78.19,146000.0,53.5586,53.634,53.5107,53.5381,146000.0
2015-02-17 13:30:00,78.19,78.25,78.01,78.05,143000.0,53.5381,53.5792,53.4149,53.4422,143000.0
2015-02-17 14:00:00,78.05,78.25,77.93,77.97,134400.0,53.4422,53.5792,53.3601,53.3875,134400.0
2015-02-17 14:30:00,77.97,78.19,77.96,78.07,111500.0,53.3875,53.5381,53.3806,53.4559,111500.0
2015-02-17 15:00:00,78.08,78.18,78.04,78.12,131800.0,53.4628,53.5313,53.4354,53.4902,131800.0
2015-02-17 15:30:00,78.12,78.12,77.98,77.99,487800.0,53.4902,53.4902,53.3943,53.4012,487800.0
2015-02-18 09:30:00,77.59,77.93,77.04,77.89,276000.0,53.1273,53.3601,52.7507,53.3327,276000.0
2015-02-18 10:00:00,77.9,77.91,77.47,77.54,123500.0,53.3395,53.3464,53.0451,53.093,123500.0
2015-02-18 10:30:00,77.54,77.72,77.33,77.34,172000.0,53.093,53.2163,52.9493,52.9561,172000.0
2015-02-18 11:00:00,77.33,77.65,77.32,77.56,111300.0,52.9493,53.1684,52.9424,53.1067,111300.0
2015-02-18 11:30:00,77.57,77.66,77.47,77.5,209400.0,53.1136,53.1752,53.0451,53.0657,209400.0
2015-02-18 12:00:00,77.47,77.61,77.47,77.54,202100.0,53.0451,53.141,53.0451,53.093,202100.0
2015-02-18 12:30:00,77.52,77.57,77.43,77.48,58900.0,53.0793,53.1136,53.0177,53.052,58900.0
2015-02-18 13:00:00,77.49,77.7,77.48,77.6,270000.0,53.0588,53.2026,53.052,53.1341,270000.0
2015-02-18 13:30:00,77.59,77.73,77.5,77.58,244400.0,53.1273,53.2231,53.0657,53.1204,244400.0
2015-02-18 14:00:00,77.57,77.77,77.57,77.63,314200.0,53.1136,53.2505,53.1136,53.1547,314200.0
2015-02-18 14:30:00,77.63,77.83,77.6,77.75,98000.0,53.1547,53.2916,53.1341,53.2368,98000.0
2015-02-18 15:00:00,77.75,77.93,77.73,77.82,173600.0,53.2368,53.3601,53.2231,53.2848,173600.0
2015-02-18 15:30:00,77.83,77.86,77.71,77.79,491300.0,53.2916,53.3122,53.2094,53.2642,491300.0
2015-02-19 09:30:00,77.79,78.33,77.2,78.31,340600.0,53.2642,53.634,52.8602,53.6203,340600.0
2015-02-19 10:00:00,78.31,78.32,77.71,77.71,279300.0,53.6203,53.6271,53.2094,53.2094,279300.0
2015-02-19 10:30:00,77.71,77.87,77.71,77.83,139100.0,53.2094,53.319,53.2094,53.2916,139100.0
2015-02-19 11:00:00,77.82,77.84,77.52,77.57,127800.0,53.2848,53.2985,53.0793,53.1136,127800.0
2015-02-19 11:30:00,77.56,77.6,77.42,77.45,63200.0,53.1067,53.1341,53.0109,53.0314,63200.0
2015-02-19 12:00:00,77.44,77.51,77.4,77.45,68000.0,53.0246,53.0725,52.9972,53.0314,68000.0
2015-02-19 12:30:00,77.44,77.48,77.3,77.3,154400.0,53.0246,53.052,52.9287,52.9287,154400.0
2015-02-19 13:00:00,77.29,77.31,77.08,77.14,95500.0,52.9219,52.9356,52.7781,52.8192,95500.0
2015-02-19 13:30:00,77.14,77.26,77.07,77.24,59500.0,52.8192,52.9013,52.7712,52.8876,59500.0
2015-02-19 14:00:00,77.24,77.36,77.12,77.12,132600.0,52.8876,52.9698,52.8055,52.8055,132600.0
2015-02-19 14:30:00,77.14,77.21,77.04,77.2,60900.0,52.8192,52.8671,52.7507,52.8602,60900.0
2015-02-19 15:00:00,77.2,77.26,77.01,77.13,300400.0,52.8602,52.9013,52.7301,52.8123,300400.0
2015-02-19 15:30:00,77.13,77.14,77.05,77.11,318200.0,52.8123,52.8192,52.7575,52.7986,318200.0
2015-02-20 09:30:00,77.09,77.2,76.61,76.61,392200.0,52.7849,52.8602,52.4563,52.4563,392200.0
2015-02-20 10:00:00,76.59,76.69,76.36,76.5,167500.0,52.4426,52.511,52.2851,52.3809,167500.0
2015-02-20 10:30:00,76.48,76.71,76.44,76.44,214100.0,52.3672,52.5247,52.3399,52.3399,214100.0
2015-02-20 11:00:00,76.44,76.58,76.44,76.52,147200.0,52.3399,52.4357,52.3399,52.3946,147200.0
2015-02-20 11:30:00,76.51,76.71,76.42,76.55,172800.0,52.3878,52.5247,52.3262,52.4152,172800.0
2015-02-20 12:00:00,76.55,76.59,76.38,76.45,182100.0,52.4152,52.4426,52.2988,52.3467,182100.0
2015-02-20 12:30:00,76.43,76.66,76.41,76.49,181900.0,52.333,52.4905,52.3193,52.3741,181900.0
2015-02-20 13:00:00,76.46,76.6,76.43,76.53,182900.0,52.3535,52.4494,52.333,52.4015,182900.0
2015-02-20 13:30:00,76.53,76.7,76.5,76.53,238400.0,52.4015,52.5179,52.3809,52.4015,238400.0
2015-02-20 14:00:00,76.53,76.88,76.53,76.67,349900.0,52.4015,52.6411,52.4015,52.4973,349900.0
2015-02-20 14:30:00,76.69,76.96,76.61,76.93,182200.0,52.511,52.6959,52.4563,52.6754,182200.0
2015-02-20 15:00:00,76.95,77.15,76.92,77.13,184600.0,52.6891,52.826,52.6685,52.8123,184600.0
2015-02-20 15:30:00,77.13,77.22,77.05,77.11,375000.0,52.8123,52.8739,52.7575,52.7986,375000.0
2015-02-23 09:30:00,77.37,78.7,77.28,78.35,893500.0,52.9766,53.8873,52.915,53.6477,893500.0
2015-02-23 10:00:00,78.37,78.48,78.0,78.06,753600.0,53.6614,53.7367,53.408,53.4491,753600.0
2015-02-23 10:30:00,78.06,78.88,78.06,78.77,558300.0,53.4491,54.0106,53.4491,53.9352,558300.0
2015-02-23 11:00:00,78.76,78.8,78.57,78.69,158000.0,53.9284,53.9558,53.7983,53.8805,158000.0
2015-02-23 11:30:00,78.68,78.69,78.4,78.46,324100.0,53.8736,53.8805,53.6819,53.723,324100.0
2015-02-23 12:00:00,78.45,78.62,78.45,78.55,307400.0,53.7161,53.8325,53.7161,53.7846,307400.0
2015-02-23 12:30:00,78.55,78.55,78.37,78.46,79100.0,53.7846,53.7846,53.6614,53.723,79100.0
2015-02-23 13:00:00,78.45,78.48,78.22,78.23,65800.0,53.7161,53.7367,53.5586,53.5655,65800.0
2015-02-23 13:30:00,78.23,78.42,78.22,78.3,333500.0,53.5655,53.6956,53.5586,53.6134,333500.0
2015-02-23 14:00:00,78.3,78.45,78.3,78.42,304700.0,53.6134,53.7161,53.6134,53.6956,304700.0
2015-02-23 14:30:00,78.41,78.67,78.4,78.58,333800.0,53.6887,53.8668,53.6819,53.8051,333800.0
2015-02-23 15:00:00,78.58,78.74,78.37,78.72,421300.0,53.8051,53.9147,53.6614,53.901,421300.0
2015-02-23 15:30:00,78.72,78.8,78.49,78.6,659300.0,53.901,53.9558,53.7435,53.8188,659300.0
2015-02-24 09:30:00,78.33,78.77,78.24,78.55,182400.0,53.634,53.9352,53.5723,53.7846,182400.0
2015-02-24 10:00:00,78.57,78.7,78.25,78.46,127900.0,53.7983,53.8873,53.5792,53.723,127900.0
2015-02-24 10:30:00,78.46,78.58,78.35,78.48,178700.0,53.723,53.8051,53.6477,53.7367,178700.0
2015-02-24 11:00:00,78.48,78.76,78.47,78.76,225100.0,53.7367,53.9284,53.7298,53.9284,225100.0
2015-02-24 11:30:00,78.75,79.18,78.74,79.14,346900.0,53.9216,54.216,53.9147,54.1886,346900.0
2015-02-24 12:00:00,79.14,79.47,79.13,79.44,479700.0,54.1886,54.4145,54.1817,54.394,479700.0
2015-02-24 12:30:00,79.43,79.72,79.25,79.66,362500.0,54.3872,54.5857,54.2639,54.5446,362500.0
2015-02-24 13:00:00,79.64,79.98,79.6,79.91,332200.0,54.5309,54.7638,54.5036,54.7158,332200.0
2015-02-24 13:30:00,79.91,79.96,79.71,79.84,320700.0,54.7158,54.7501,54.5789,54.6679,320700.0
2015-02-24 14:00:00,79.82,80.16,79.79,79.91,368500.0,54.6542,54.887,54.6337,54.7158,368500.0
2015-02-24 14:30:00,79.9,80.44,79.9,80.38,780700.0,54.709,55.0787,54.709,55.0376,780700.0
2015-02-24 15:00:00,80.38,80.63,80.27,80.6,808600.0,55.0376,55.2088,54.9623,55.1883,808600.0
2015-02-24 15:30:00,80.59,80.79,80.29,80.39,1282800.0,55.1814,55.3184,54.976,55.0445,1282800.0
2015-02-25 09:30:00,80.25,80.41,79.76,79.78,349800.0,54.9486,55.0582,54.6131,54.6268,349800.0
2015-02-25 10:00:00,79.75,80.15,79.67,79.67,229300.0,54.6063,54.8802,54.5515,54.5515,229300.0
2015-02-25 10:30:00,79.67,79.91,79.64,79.78,176400.0,54.5515,54.7158,54.5309,54.6268,176400.0
2015-02-25 11:00:00,79.77,79.96,79.68,79.92,168400.0,54.62,54.7501,54.5583,54.7227,168400.0
2015-02-25 11:30:00,79.92,80.07,79.84,79.9,147900.0,54.7227,54.8254,54.6679,54.709,147900.0
2015-02-25 12:00:00,79.88,79.92,79.74,79.84,139400.0,54.6953,54.7227,54.5994,54.6679,139400.0
2015-02-25 12:30:00,79.83,79.92,79.76,79.77,113000.0,54.661,54.7227,54.6131,54.62,113000.0
2015-02-25 13:00:00,79.77,79.91,79.7,79.91,109300.0,54.62,54.7158,54.572,54.7158,109300.0
2015-02-25 13:30:00,79.9,80.06,79.86,80.01,137700.0,54.709,54.8185,54.6816,54.7843,137700.0
2015-02-25 14:00:00,79.99,80.01,79.8,79.89,153600.0,54.7706,54.7843,54.6405,54.7021,153600.0
2015-02-25 14:30:00,79.89,79.95,79.7,79.81,248200.0,54.7021,54.7432,54.572,54.6474,248200.0
2015-02-25 15:00:00,79.82,79.9,79.78,79.79,250000.0,54.6542,54.709,54.6268,54.6337,250000.0
2015-02-25 15:30:00,79.79,80.01,79.76,80.01,458200.0,54.6337,54.7843,54.6131,54.7843,458200.0
2015-02-26 09:30:00,79.9,80.19,79.64,79.79,225000.0,54.709,54.9075,54.5309,54.6337,225000.0
2015-02-26 10:00:00,79.78,80.5,79.72,80.42,364700.0,54.6268,55.1198,54.5857,55.065,364700.0
2015-02-26 10:30:00,80.41,80.42,80.09,80.25,198500.0,55.0582,55.065,54.8391,54.9486,198500.0
2015-02-26 11:00:00,80.24,80.66,80.24,80.37,315800.0,54.9418,55.2294,54.9418,55.0308,315800.0
2015-02-26 11:30:00,80.35,80.69,80.29,80.65,198600.0,55.0171,55.2499,54.976,55.2225,198600.0
2015-02-26 12:00:00,80.64,80.64,80.32,80.42,163900.0,55.2157,55.2157,54.9966,55.065,163900.0
2015-02-26 12:30:00,80.41,80.86,80.37,80.76,232200.0,55.0582,55.3663,55.0308,55.2978,232200.0
2015-02-26 13:00:00,80.74,80.89,80.63,80.77,263700.0,55.2841,55.3868,55.2088,55.3047,263700.0
2015-02-26 13:30:00,80.75,80.96,80.63,80.67,433400.0,55.291,55.4348,55.2088,55.2362,433400.0
2015-02-26 14:00:00,80.66,80.99,80.66,80.81,272000.0,55.2294,55.4553,55.2294,55.3321,272000.0
2015-02-26 14:30:00,80.81,80.99,80.74,80.92,710400.0,55.3321,55.4553,55.2841,55.4074,710400.0
2015-02-26 15:00:00,80.92,81.35,80.81,81.29,608100.0,55.4074,55.7018,55.3321,55.6607,608100.0
2015-02-26 15:30:00,81.3,81.83,81.24,81.65,1753700.0,55.6676,56.0305,55.6265,55.9072,1753700.0
2015-02-27 09:30:00,81.28,81.65,81.07,81.44,411100.0,55.6539,55.9072,55.5101,55.7634,411100.0
2015-02-27 10:00:00,81.44,82.96,81.42,82.86,840900.0,55.7634,56.8042,55.7497,56.7357,840900.0
2015-02-27 10:30:00,82.86,83.77,82.73,83.29,1272900.0,56.7357,57.3588,56.6467,57.0302,1272900.0
2015-02-27 11:00:00,83.3,83.37,82.84,82.87,501000.0,57.037,57.0849,56.722,56.7426,501000.0
2015-02-27 11:30:00,82.84,83.07,82.78,82.85,495000.0,56.722,56.8795,56.681,56.7289,495000.0
2015-02-27 12:00:00,82.87,83.0,82.64,82.97,262400.0,56.7426,56.8316,56.5851,56.8111,262400.0
2015-02-27 12:30:00,82.96,83.01,82.77,82.98,202300.0,56.8042,56.8384,56.6741,56.8179,202300.0
2015-02-27 13:00:00,82.97,83.01,82.36,82.53,198800.0,56.8111,56.8384,56.3934,56.5098,198800.0
2015-02-27 13:30:00,82.53,82.58,82.14,82.5,201100.0,56.5098,56.544,56.2427,56.4892,201100.0
2015-02-27 14:00:00,82.48,82.49,82.35,82.46,214800.0,56.4755,56.4824,56.3865,56.4619,214800.0
2015-02-27 14:30:00,82.45,82.76,82.32,82.69,671800.0,56.455,56.6673,56.366,56.6193,671800.0
2015-02-27 15:00:00,82.69,83.45,82.61,83.23,888200.0,56.6193,57.1397,56.5646,56.9891,888200.0
2015-02-27 15:30:00,83.24,83.33,82.87,83.09,1067600.0,56.9959,57.0576,56.7426,56.8932,1067600.0
2015-03-02 09:30:00,83.24,83.5,82.73,82.96,471500.0,56.9959,57.174,56.6467,56.8042,471500.0
2015-03-02 10:00:00,82.97,83.25,82.6,83.22,484000.0,56.8111,57.0028,56.5577,56.9822,484000.0
2015-03-02 10:30:00,83.22,84.05,83.17,84.05,1039600.0,56.9822,57.5506,56.948,57.5506,1039600.0
2015-03-02 11:00:00,84.02,84.03,83.42,83.58,316900.0,57.53,57.5369,57.1192,57.2287,316900.0
2015-03-02 11:30:00,83.59,83.89,83.49,83.63,296200.0,57.2356,57.441,57.1671,57.263,296200.0
2015-03-02 12:00:00,83.65,83.84,83.51,83.69,307200.0,57.2767,57.4068,57.1808,57.3041,307200.0
2015-03-02 12:30:00,83.69,83.76,83.53,83.59,335200.0,57.3041,57.352,57.1945,57.2356,335200.0
2015-03-02 13:00:00,83.56,83.76,83.48,83.72,396700.0,57.215,57.352,57.1603,57.3246,396700.0
2015-03-02 13:30:00,83.73,83.92,83.64,83.71,473800.0,57.3314,57.4615,57.2698,57.3178,473800.0
2015-03-02 14:00:00,83.71,83.94,83.68,83.75,320100.0,57.3178,57.4752,57.2972,57.3451,320100.0
2015-03-02 14:30:00,83.76,83.83,83.54,83.78,488700.0,57.352,57.3999,57.2013,57.3657,488700.0
2015-03-02 15:00:00,83.78,83.93,83.64,83.67,483300.0,57.3657,57.4684,57.2698,57.2904,483300.0
2015-03-02 15:30:00,83.69,83.81,83.52,83.61,619200.0,57.3041,57.3862,57.1877,57.2493,619200.0
2015-03-03 09:30:00,83.43,83.43,82.71,83.01,1744600.0,57.126,57.126,56.633,56.8384,1744600.0
2015-03-03 10:00:00,83.01,83.28,82.94,83.06,277600.0,56.8384,57.0233,56.7905,56.8727,277600.0
2015-03-03 10:30:00,83.06,83.43,83.04,83.13,241400.0,56.8727,57.126,56.859,56.9206,241400.0
2015-03-03 11:00:00,83.12,83.43,83.08,83.1,170900.0,56.9138,57.126,56.8864,56.9001,170900.0
2015-03-03 11:30:00,83.09,83.35,82.92,83.17,725800.0,56.8932,57.0713,56.7768,56.948,725800.0
2015-03-03 12:00:00,83.18,83.27,82.71,82.76,343500.0,56.9549,57.0165,56.633,56.6673,343500.0
2015-03-03 12:30:00,82.71,82.79,82.58,82.72,107800.0,56.633,56.6878,56.544,56.6399,107800.0
2015-03-03 13:00:00,82.72,83.03,82.72,82.97,192500.0,56.6399,56.8521,56.6399,56.8111,192500.0
2015-03-03 13:30:00,82.96,83.35,82.95,83.18,279100.0,56.8042,57.0713,56.7974,56.9549,279100.0
2015-03-03 14:00:00,83.18,83.35,83.15,83.23,107400.0,56.9549,57.0713,56.9343,56.9891,107400.0
2015-03-03 14:30:00,83.25,83.29,83.14,83.24,183700.0,57.0028,57.0302,56.9275,56.9959,183700.0
2015-03-03 15:00:00,83.24,83.4,83.17,83.27,291800.0,56.9959,57.1055,56.948,57.0165,291800.0
2015-03-03 15:30:00,83.28,83.31,83.09,83.25,367100.0,57.0233,57.0439,56.8932,57.0028,367100.0
2015-03-04 09:30:00,82.79,82.99,82.3,82.8,157900.0,56.6878,56.8248,56.3523,56.6947,157900.0
2015-03-04 10:00:00,82.78,82.89,82.65,82.81,166300.0,56.681,56.7563,56.592,56.7015,166300.0
2015-03-04 10:30:00,82.81,83.26,82.77,82.92,175100.0,56.7015,57.0096,56.6741,56.7768,175100.0
2015-03-04 11:00:00,82.92,83.15,82.87,83.09,162400.0,56.7768,56.9343,56.7426,56.8932,162400.0
2015-03-04 11:30:00,83.1,83.22,82.94,83.0,121400.0,56.9001,56.9822,56.7905,56.8316,121400.0
2015-03-04 12:00:00,82.99,83.1,82.96,83.01,126000.0,56.8248,56.9001,56.8042,56.8384,126000.0
2015-03-04 12:30:00,83.01,83.15,82.96,83.11,142800.0,56.8384,56.9343,56.8042,56.9069,142800.0
2015-03-04 13:00:00,83.1,83.2,82.97,83.02,244400.0,56.9001,56.9685,56.8111,56.8453,244400.0
2015-03-04 13:30:00,83.03,83.03,82.92,82.99,167400.0,56.8521,56.8521,56.7768,56.8248,167400.0
2015-03-04 14:00:00,82.98,83.13,82.98,83.08,166600.0,56.8179,56.9206,56.8179,56.8864,166600.0
2015-03-04 14:30:00,83.09,83.11,83.02,83.06,212900.0,56.8932,56.9069,56.8453,56.8727,212900.0
2015-03-04 15:00:00,83.07,83.08,82.81,82.86,334800.0,56.8795,56.8864,56.7015,56.7357,334800.0
2015-03-04 15:30:00,82.86,83.11,82.85,83.03,475500.0,56.7357,56.9069,56.7289,56.8521,475500.0
2015-03-05 09:30:00,83.45,83.45,82.89,83.33,207300.0,57.1397,57.1397,56.7563,57.0576,207300.0
2015-03-05 10:00:00,83.33,83.6,83.3,83.55,217000.0,57.0576,57.2424,57.037,57.2082,217000.0
2015-03-05 10:30:00,83.55,83.58,83.09,83.27,169500.0,57.2082,57.2287,56.8932,57.0165,169500.0
2015-03-05 11:00:00,83.27,83.29,83.11,83.11,126500.0,57.0165,57.0302,56.9069,56.9069,126500.0
2015-03-05 11:30:00,83.11,83.43,83.06,83.3,404500.0,56.9069,57.126,56.8727,57.037,404500.0
2015-03-05 12:00:00,83.31,83.43,82.98,83.22,324700.0,57.0439,57.126,56.8179,56.9822,324700.0
2015-03-05 12:30:00,83.25,83.35,83.05,83.19,154700.0,57.0028,57.0713,56.8658,56.9617,154700.0
2015-03-05 13:00:00,83.19,83.26,83.03,83.25,183300.0,56.9617,57.0096,56.8521,57.0028,183300.0
2015-03-05 13:30:00,83.25,83.25,82.99,83.2,101200.0,57.0028,57.0028,56.8248,56.9685,101200.0
2015-03-05 14:00:00,83.21,83.36,83.12,83.17,284700.0,56.9754,57.0781,56.9138,56.948,284700.0
2015-03-05 14:30:00,83.19,83.42,83.13,83.25,129400.0,56.9617,57.1192,56.9206,57.0028,129400.0
2015-03-05 15:00:00,83.25,83.32,83.16,83.21,108800.0,57.0028,57.0507,56.9412,56.9754,108800.0
2015-03-05 15:30:00,83.21,83.3,83.15,83.2,314400.0,56.9754,57.037,56.9343,56.9685,314400.0
2015-03-06 09:30:00,82.58,83.55,82.39,83.37,324700.0,56.544,57.2082,56.4139,57.0849,324700.0
2015-03-06 10:00:00,83.35,83.47,83.0,83.2,256000.0,57.0713,57.1534,56.8316,56.9685,256000.0
2015-03-06 10:30:00,83.2,83.34,83.1,83.26,166000.0,56.9685,57.0644,56.9001,57.0096,166000.0
2015-03-06 11:00:00,83.26,83.31,82.98,83.12,186900.0,57.0096,57.0439,56.8179,56.9138,186900.0
2015-03-06 11:30:00,83.13,83.23,83.01,83.19,245600.0,56.9206,56.9891,56.8384,56.9617,245600.0
2015-03-06 12:00:00,83.17,83.17,82.53,82.73,131500.0,56.948,56.948,56.5098,56.6467,131500.0
2015-03-06 12:30:00,82.73,83.01,82.69,82.97,145100.0,56.6467,56.8384,56.6193,56.8111,145100.0
2015-03-06 13:00:00,83.01,83.13,82.88,83.0,201300.0,56.8384,56.9206,56.7494,56.8316,201300.0
2015-03-06 13:30:00,83.0,83.08,82.93,83.04,287000.0,56.8316,56.8864,56.7837,56.859,287000.0
2015-03-06 14:00:00,83.04,83.18,82.99,83.09,191400.0,56.859,56.9549,56.8248,56.8932,191400.0
2015-03-06 14:30:00,83.06,83.1,82.34,82.34,489500.0,56.8727,56.9001,56.3797,56.3797,489500.0
2015-03-06 15:00:00,82.34,82.64,82.21,82.23,350600.0,56.3797,56.5851,56.2907,56.3044,350600.0
2015-03-06 15:30:00,82.23,82.46,82.06,82.35,812400.0,56.3044,56.4619,56.188,56.3865,812400.0
2015-03-09 09:30:00,82.19,82.99,82.12,82.85,211900.0,56.277,56.8248,56.2291,56.7289,211900.0
2015-03-09 10:00:00,82.85,83.2,82.79,82.94,289600.0,56.7289,56.9685,56.6878,56.7905,289600.0
2015-03-09 10:30:00,82.94,83.11,82.71,83.07,183400.0,56.7905,56.9069,56.633,56.8795,183400.0
2015-03-09 11:00:00,83.09,83.14,82.81,83.09,141700.0,56.8932,56.9275,56.7015,56.8932,141700.0
2015-03-09 11:30:00,83.1,83.13,82.68,82.75,96500.0,56.9001,56.9206,56.6125,56.6604,96500.0
2015-03-09 12:00:00,82.74,82.88,82.6,82.85,117900.0,56.6536,56.7494,56.5577,56.7289,117900.0
2015-03-09 12:30:00,82.85,83.14,82.82,83.01,225600.0,56.7289,56.9275,56.7084,56.8384,225600.0
2015-03-09 13:00:00,83.01,83.24,83.0,83.15,142800.0,56.8384,56.9959,56.8316,56.9343,142800.0
2015-03-09 13:30:00,83.19,83.24,83.05,83.11,145200.0,56.9617,56.9959,56.8658,56.9069,145200.0
2015-03-09 14:00:00,83.11,83.21,82.88,82.98,285200.0,56.9069,56.9754,56.7494,56.8179,285200.0
2015-03-09 14:30:00,83.01,83.2,82.89,83.03,112100.0,56.8384,56.9685,56.7563,56.8521,112100.0
2015-03-09 15:00:00,83.05,83.35,83.03,83.32,181800.0,56.8658,57.0713,56.8521,57.0507,181800.0
2015-03-09 15:30:00,83.33,83.55,83.17,83.5,682200.0,57.0576,57.2082,56.948,57.174,682200.0
2015-03-10 09:30:00,82.7,83.28,82.35,83.04,311200.0,56.6262,57.0233,56.3865,56.859,311200.0
2015-03-10 10:00:00,83.03,83.17,82.45,82.69,405100.0,56.8521,56.948,56.455,56.6193,405100.0
2015-03-10 10:30:00,82.69,82.95,82.63,82.84,223900.0,56.6193,56.7974,56.5783,56.722,223900.0
2015-03-10 11:00:00,82.88,83.22,82.85,83.17,697900.0,56.7494,56.9822,56.7289,56.948,697900.0
2015-03-10 11:30:00,83.16,83.22,82.59,82.6,249700.0,56.9412,56.9822,56.5509,56.5577,249700.0
2015-03-10 12:00:00,82.59,82.8,82.34,82.4,267900.0,56.5509,56.6947,56.3797,56.4208,267900.0
2015-03-10 12:30:00,82.39,82.62,82.32,82.53,193300.0,56.4139,56.5714,56.366,56.5098,193300.0
2015-03-10 13:00:00,82.5,82.74,82.42,82.73,164000.0,56.4892,56.6536,56.4345,56.6467,164000.0
2015-03-10 13:30:00,82.73,82.8,82.53,82.67,217700.0,56.6467,56.6947,56.5098,56.6056,217700.0
2015-03-10 14:00:00,82.66,83.0,82.65,82.97,330900.0,56.5988,56.8316,56.592,56.8111,330900.0
2015-03-10 14:30:00,82.97,83.19,82.72,82.77,281400.0,56.8111,56.9617,56.6399,56.6741,281400.0
2015-03-10 15:00:00,82.76,83.01,82.69,82.93,239500.0,56.6673,56.8384,56.6193,56.7837,239500.0
2015-03-10 15:30:00,82.94,83.0,82.48,82.74,660400.0,56.7905,56.8316,56.4755,56.6536,660400.0
2015-03-11 09:30:00,82.31,82.9,81.01,82.87,161600.0,56.3591,56.7631,55.469,56.7426,161600.0
2015-03-11 10:00:00,82.9,82.94,82.72,82.8,128500.0,56.7631,56.7905,56.6399,56.6947,128500.0
2015-03-11 10:30:00,82.82,82.88,82.4,82.7,242700.0,56.7084,56.7494,56.4208,56.6262,242700.0
2015-03-11 11:00:00,82.77,83.01,82.77,83.01,127700.0,56.6741,56.8384,56.6741,56.8384,127700.0
2015-03-11 11:30:00,83.01,83.09,82.68,82.75,82100.0,56.8384,56.8932,56.6125,56.6604,82100.0
2015-03-11 12:00:00,82.75,82.78,82.53,82.62,60900.0,56.6604,56.681,56.5098,56.5714,60900.0
2015-03-11 12:30:00,82.65,82.83,82.51,82.81,102300.0,56.592,56.7152,56.4961,56.7015,102300.0
2015-03-11 13:00:00,82.8,82.81,82.61,82.64,69200.0,56.6947,56.7015,56.5646,56.5851,69200.0
2015-03-11 13:30:00,82.64,82.72,82.44,82.67,83200.0,56.5851,56.6399,56.4482,56.6056,83200.0
2015-03-11 14:00:00,82.67,83.03,82.65,82.9,539000.0,56.6056,56.8521,56.592,56.7631,539000.0
2015-03-11 14:30:00,82.91,82.92,82.63,82.75,116500.0,56.77,56.7768,56.5783,56.6604,116500.0
2015-03-11 15:00:00,82.75,82.88,82.61,82.77,249300.0,56.6604,56.7494,56.5646,56.6741,249300.0
2015-03-11 15:30:00,82.77,82.79,82.21,82.51,404200.0,56.6741,56.6878,56.2907,56.4961,404200.0
2015-03-12 09:30:00,83.13,83.39,82.88,83.25,194100.0,56.9206,57.0986,56.7494,57.0028,194100.0
2015-03-12 10:00:00,83.24,83.34,82.78,83.02,235500.0,56.9959,57.0644,56.681,56.8453,235500.0
2015-03-12 10:30:00,83.03,83.22,83.0,83.17,94300.0,56.8521,56.9822,56.8316,56.948,94300.0
2015-03-12 11:00:00,83.17,83.19,82.93,82.97,107900.0,56.948,56.9617,56.7837,56.8111,107900.0
2015-03-12 11:30:00,82.99,83.1,82.93,83.03,98200.0,56.8248,56.9001,56.7837,56.8521,98200.0
2015-03-12 12:00:00,83.03,83.26,82.94,83.26,121200.0,56.8521,57.0096,56.7905,57.0096,121200.0
2015-03-12 12:30:00,83.26,83.27,83.04,83.18,105900.0,57.0096,57.0165,56.859,56.9549,105900.0
2015-03-12 13:00:00,83.2,83.28,83.1,83.26,75000.0,56.9685,57.0233,56.9001,57.0096,75000.0
2015-03-12 13:30:00,83.25,83.58,83.21,83.48,170600.0,57.0028,57.2287,56.9754,57.1603,170600.0
2015-03-12 14:00:00,83.48,83.75,83.41,83.73,422400.0,57.1603,57.3451,57.1123,57.3314,422400.0
2015-03-12 14:30:00,83.73,83.97,83.72,83.92,442500.0,57.3314,57.4958,57.3246,57.4615,442500.0
2015-03-12 15:00:00,83.92,83.94,83.88,83.91,594800.0,57.4615,57.4752,57.4342,57.4547,594800.0
2015-03-12 15:30:00,83.9,84.4,83.89,84.25,852500.0,57.4478,57.7902,57.441,57.6875,852500.0
2015-03-13 09:30:00,84.25,84.33,83.51,83.58,258100.0,57.6875,57.7423,57.1808,57.2287,258100.0
2015-03-13 10:00:00,83.53,83.92,83.44,83.73,438000.0,57.1945,57.4615,57.1329,57.3314,438000.0
2015-03-13 10:30:00,83.73,83.86,83.37,83.38,275200.0,57.3314,57.4205,57.0849,57.0918,275200.0
2015-03-13 11:00:00,83.38,83.56,83.31,83.37,162300.0,57.0918,57.215,57.0439,57.0849,162300.0
2015-03-13 11:30:00,83.37,83.67,83.29,83.66,146400.0,57.0849,57.2904,57.0302,57.2835,146400.0
2015-03-13 12:00:00,83.65,83.83,83.57,83.83,214800.0,57.2767,57.3999,57.2219,57.3999,214800.0
2015-03-13 12:30:00,83.83,84.03,83.78,83.89,195000.0,57.3999,57.5369,57.3657,57.441,195000.0
2015-03-13 13:00:00,83.89,83.89,83.45,83.5,178700.0,57.441,57.441,57.1397,57.174,178700.0
2015-03-13 13:30:00,83.48,83.65,83.39,83.49,253200.0,57.1603,57.2767,57.0986,57.1671,253200.0
2015-03-13 14:00:00,83.49,83.62,83.4,83.62,125100.0,57.1671,57.2561,57.1055,57.2561,125100.0
2015-03-13 14:30:00,83.61,83.64,83.35,83.55,102300.0,57.2493,57.2698,57.0713,57.2082,102300.0
2015-03-13 15:00:00,83.54,83.74,83.41,83.74,139000.0,57.2013,57.3383,57.1123,57.3383,139000.0
2015-03-13 15:30:00,83.72,83.86,83.55,83.73,404000.0,57.3246,57.4205,57.2082,57.3314,404000.0
2015-03-16 09:30:00,85.01,85.99,85.0,85.44,1847100.0,58.2079,58.8789,58.201,58.5023,1847100.0
2015-03-16 10:00:00,85.45,86.18,85.28,86.07,751900.0,58.5092,59.009,58.3928,58.9337,751900.0
2015-03-16 10:30:00,86.08,86.14,85.78,86.0,423000.0,58.9405,58.9816,58.7351,58.8858,423000.0
2015-03-16 11:00:00,86.0,86.02,85.84,85.91,403600.0,58.8858,58.8995,58.7762,58.8241,403600.0
2015-03-16 11:30:00,85.91,86.0,85.74,85.82,454700.0,58.8241,58.8858,58.7077,58.7625,454700.0
2015-03-16 12:00:00,85.82,85.87,85.51,85.66,388400.0,58.7625,58.7967,58.5502,58.653,388400.0
2015-03-16 12:30:00,85.66,86.12,85.53,86.05,425600.0,58.653,58.9679,58.5639,58.92,425600.0
2015-03-16 13:00:00,86.04,86.23,85.98,86.15,444300.0,58.9131,59.0432,58.8721,58.9885,444300.0
2015-03-16 13:30:00,86.15,86.52,86.06,86.37,367500.0,58.9885,59.2418,58.9268,59.1391,367500.0
2015-03-16 14:00:00,86.37,86.47,86.26,86.46,398300.0,59.1391,59.2076,59.0638,59.2007,398300.0
2015-03-16 14:30:00,86.44,86.51,86.27,86.42,405600.0,59.187,59.235,59.0706,59.1733,405600.0
2015-03-16 15:00:00,86.43,86.51,86.3,86.5,525700.0,59.1802,59.235,59.0912,59.2281,525700.0
2015-03-16 15:30:00,86.5,86.89,86.39,86.76,1318100.0,59.2281,59.4952,59.1528,59.4061,1318100.0
2015-03-17 09:30:00,86.51,86.63,86.14,86.48,392200.0,59.235,59.3171,58.9816,59.2144,392200.0
2015-03-17 10:00:00,86.49,86.5,85.94,86.01,398900.0,59.2213,59.2281,58.8447,58.8926,398900.0
2015-03-17 10:30:00,86.01,86.06,85.83,85.97,445900.0,58.8926,58.9268,58.7694,58.8652,445900.0
2015-03-17 11:00:00,85.96,86.2,85.86,85.99,365800.0,58.8584,59.0227,58.7899,58.8789,365800.0
2015-03-17 11:30:00,85.99,86.21,85.95,86.09,319200.0,58.8789,59.0295,58.8515,58.9474,319200.0
2015-03-17 12:00:00,86.08,86.21,86.03,86.19,233700.0,58.9405,59.0295,58.9063,59.0159,233700.0
2015-03-17 12:30:00,86.19,86.22,86.09,86.19,228700.0,59.0159,59.0364,58.9474,59.0159,228700.0
2015-03-17 13:00:00,86.19,86.3,86.15,86.2,222900.0,59.0159,59.0912,58.9885,59.0227,222900.0
2015-03-17 13:30:00,86.2,86.29,86.11,86.25,265500.0,59.0227,59.0843,58.9611,59.0569,265500.0
2015-03-17 14:00:00,86.25,86.4,86.18,86.18,256700.0,59.0569,59.1596,59.009,59.009,256700.0
2015-03-17 14:30:00,86.18,86.3,86.13,86.28,290400.0,59.009,59.0912,58.9748,59.0775,290400.0
2015-03-17 15:00:00,86.28,86.32,86.17,86.3,409500.0,59.0775,59.1049,59.0022,59.0912,409500.0
2015-03-17 15:30:00,86.3,86.33,86.13,86.25,823600.0,59.0912,59.1117,58.9748,59.0569,823600.0
2015-03-18 09:30:00,86.14,86.14,85.6,85.98,265300.0,58.9816,58.9816,58.6119,58.8721,265300.0
2015-03-18 10:00:00,85.98,86.12,85.75,85.99,220700.0,58.8721,58.9679,58.7146,58.8789,220700.0
2015-03-18 10:30:00,85.98,86.35,85.86,86.23,256700.0,58.8721,59.1254,58.7899,59.0432,256700.0
2015-03-18 11:00:00,86.22,86.34,86.04,86.28,235800.0,59.0364,59.1186,58.9131,59.0775,235800.0
2015-03-18 11:30:00,86.28,86.53,86.25,86.4,427200.0,59.0775,59.2487,59.0569,59.1596,427200.0
2015-03-18 12:00:00,86.39,86.4,85.98,86.04,311600.0,59.1528,59.1596,58.8721,58.9131,311600.0
2015-03-18 12:30:00,86.06,86.13,85.96,85.96,214300.0,58.9268,58.9748,58.8584,58.8584,214300.0
2015-03-18 13:00:00,85.96,86.11,85.7,85.71,188800.0,58.8584,58.9611,58.6803,58.6872,188800.0
2015-03-18 13:30:00,85.7,85.88,85.48,85.85,232000.0,58.6803,58.8036,58.5297,58.783,232000.0
2015-03-18 14:00:00,85.86,86.98,85.75,86.88,559200.0,58.7899,59.5568,58.7146,59.4883,559200.0
2015-03-18 14:30:00,86.89,87.0,86.71,86.95,356800.0,59.4952,59.5705,59.3719,59.5362,356800.0
2015-03-18 15:00:00,86.94,87.49,86.84,87.26,381300.0,59.5294,59.906,59.4609,59.7485,381300.0
2015-03-18 15:30:00,87.24,87.31,86.94,87.18,714600.0,59.7348,59.7827,59.5294,59.6937,714600.0
2015-03-19 09:30:00,86.98,87.98,86.94,87.84,534200.0,59.5568,60.2415,59.5294,60.1456,534200.0
2015-03-19 10:00:00,87.8,87.86,87.47,87.58,333400.0,60.1182,60.1593,59.8923,59.9676,333400.0
2015-03-19 10:30:00,87.59,87.66,87.05,87.32,305800.0,59.9745,60.0224,59.6047,59.7896,305800.0
2015-03-19 11:00:00,87.34,87.54,87.12,87.17,219900.0,59.8033,59.9402,59.6526,59.6869,219900.0
2015-03-19 11:30:00,87.19,87.19,86.77,87.09,258500.0,59.7006,59.7006,59.413,59.6321,258500.0
2015-03-19 12:00:00,87.08,87.16,87.01,87.11,127500.0,59.6253,59.68,59.5773,59.6458,127500.0
2015-03-19 12:30:00,87.13,87.32,87.01,87.22,150000.0,59.6595,59.7896,59.5773,59.7211,150000.0
2015-03-19 13:00:00,87.21,87.54,87.18,87.46,135600.0,59.7143,59.9402,59.6937,59.8854,135600.0
2015-03-19 13:30:00,87.47,87.51,87.25,87.47,223700.0,59.8923,59.9197,59.7417,59.8923,223700.0
2015-03-19 14:00:00,87.46,87.59,87.29,87.48,252500.0,59.8854,59.9745,59.769,59.8991,252500.0
2015-03-19 14:30:00,87.46,87.54,87.32,87.45,320000.0,59.8854,59.9402,59.7896,59.8786,320000.0
2015-03-19 15:00:00,87.45,87.5,87.27,87.41,384500.0,59.8786,59.9128,59.7553,59.8512,384500.0
2015-03-19 15:30:00,87.42,87.5,87.29,87.37,747400.0,59.8581,59.9128,59.769,59.8238,747400.0
2015-03-20 09:30:00,87.48,88.57,87.48,88.47,1170100.0,59.8991,60.6455,59.8991,60.577,1170100.0
2015-03-20 10:00:00,88.49,88.76,88.05,88.49,333800.0,60.5907,60.7756,60.2894,60.5907,333800.0
2015-03-20 10:30:00,88.5,88.66,88.43,88.48,473200.0,60.5976,60.7071,60.5496,60.5839,473200.0
2015-03-20 11:00:00,88.47,88.67,88.45,88.49,1748400.0,60.577,60.714,60.5633,60.5907,1748400.0
2015-03-20 11:30:00,88.49,88.54,88.47,88.49,316600.0,60.5907,60.6249,60.577,60.5907,316600.0
2015-03-20 12:00:00,88.48,88.53,88.45,88.45,285200.0,60.5839,60.6181,60.5633,60.5633,285200.0
2015-03-20 12:30:00,88.45,88.54,88.33,88.48,253300.0,60.5633,60.6249,60.4811,60.5839,253300.0
2015-03-20 13:00:00,88.48,88.59,88.32,88.42,339600.0,60.5839,60.6592,60.4743,60.5428,339600.0
2015-03-20 13:30:00,88.42,88.43,88.35,88.37,209000.0,60.5428,60.5496,60.4948,60.5085,209000.0
2015-03-20 14:00:00,88.38,88.41,88.25,88.29,172800.0,60.5154,60.5359,60.4264,60.4538,172800.0
2015-03-20 14:30:00,88.28,88.3,87.81,87.86,258900.0,60.4469,60.4606,60.1251,60.1593,258900.0
2015-03-20 15:00:00,87.86,88.02,87.5,87.5,383900.0,60.1593,60.2689,59.9128,59.9128,383900.0
2015-03-20 15:30:00,87.51,88.81,87.42,87.94,3097300.0,59.9197,60.8098,59.8581,60.2141,3097300.0
2015-03-23 09:30:00,88.22,88.64,88.0,88.54,476700.0,60.4058,60.6934,60.2552,60.6249,476700.0
2015-03-23 10:00:00,88.55,88.63,88.26,88.27,231800.0,60.6318,60.6866,60.4332,60.4401,231800.0
2015-03-23 10:30:00,88.28,88.4,88.15,88.17,196100.0,60.4469,60.5291,60.3579,60.3716,196100.0
2015-03-23 11:00:00,88.17,88.34,87.85,87.85,409300.0,60.3716,60.488,60.1525,60.1525,409300.0
2015-03-23 11:30:00,87.87,88.02,87.84,87.98,222200.0,60.1662,60.2689,60.1456,60.2415,222200.0
2015-03-23 12:00:00,87.98,87.99,87.68,87.77,482400.0,60.2415,60.2483,60.0361,60.0977,482400.0
2015-03-23 12:30:00,87.78,87.95,87.75,87.95,487000.0,60.1046,60.221,60.084,60.221,487000.0
2015-03-23 13:00:00,87.94,88.37,87.88,88.35,427100.0,60.2141,60.5085,60.173,60.4948,427100.0
2015-03-23 13:30:00,88.34,88.59,88.22,88.38,524800.0,60.488,60.6592,60.4058,60.5154,524800.0
2015-03-23 14:00:00,88.37,88.64,88.37,88.44,381700.0,60.5085,60.6934,60.5085,60.5565,381700.0
2015-03-23 14:30:00,88.44,88.5,88.25,88.33,389600.0,60.5565,60.5976,60.4264,60.4811,389600.0
2015-03-23 15:00:00,88.35,88.44,88.02,88.29,382800.0,60.4948,60.5565,60.2689,60.4538,382800.0
2015-03-23 15:30:00,88.3,88.31,87.65,87.92,963400.0,60.4606,60.4675,60.0155,60.2004,963400.0
2015-03-24 09:30:00,88.0,88.19,87.38,87.74,281100.0,60.2552,60.3853,59.8307,60.0772,281100.0
2015-03-24 10:00:00,87.75,87.97,87.48,87.59,287400.0,60.084,60.2347,59.8991,59.9745,287400.0
2015-03-24 10:30:00,87.59,88.41,87.52,88.37,189100.0,59.9745,60.5359,59.9265,60.5085,189100.0
2015-03-24 11:00:00,88.38,88.5,88.21,88.37,163200.0,60.5154,60.5976,60.399,60.5085,163200.0
2015-03-24 11:30:00,88.38,88.58,88.34,88.35,146700.0,60.5154,60.6523,60.488,60.4948,146700.0
2015-03-24 12:00:00,88.34,88.51,88.28,88.34,101700.0,60.488,60.6044,60.4469,60.488,101700.0
2015-03-24 12:30:00,88.36,88.4,88.14,88.3,111900.0,60.5017,60.5291,60.3511,60.4606,111900.0
2015-03-24 13:00:00,88.32,88.4,88.14,88.23,98500.0,60.4743,60.5291,60.3511,60.4127,98500.0
2015-03-24 13:30:00,88.23,88.32,88.06,88.3,105000.0,60.4127,60.4743,60.2963,60.4606,105000.0
2015-03-24 14:00:00,88.3,88.32,88.11,88.24,124100.0,60.4606,60.4743,60.3305,60.4195,124100.0
2015-03-24 14:30:00,88.24,88.33,88.08,88.22,106500.0,60.4195,60.4811,60.31,60.4058,106500.0
2015-03-24 15:00:00,88.22,88.41,88.09,88.17,182700.0,60.4058,60.5359,60.3168,60.3716,182700.0
2015-03-24 15:30:00,88.16,88.32,87.98,88.0,366700.0,60.3647,60.4743,60.2415,60.2552,366700.0
2015-03-25 09:30:00,87.67,87.9,87.21,87.36,289200.0,60.0292,60.1867,59.7143,59.817,289200.0
2015-03-25 10:00:00,87.39,88.2,87.31,88.05,207400.0,59.8375,60.3921,59.7827,60.2894,207400.0
2015-03-25 10:30:00,88.07,88.14,87.77,87.89,134300.0,60.3031,60.3511,60.0977,60.1799,134300.0
2015-03-25 11:00:00,87.9,88.08,87.38,87.42,139500.0,60.1867,60.31,59.8307,59.8581,139500.0
2015-03-25 11:30:00,87.42,87.42,86.59,86.75,217000.0,59.8581,59.8581,59.2897,59.3993,217000.0
2015-03-25 12:00:00,86.76,86.76,86.23,86.47,218600.0,59.4061,59.4061,59.0432,59.2076,218600.0
2015-03-25 12:30:00,86.49,86.51,86.21,86.44,161300.0,59.2213,59.235,59.0295,59.187,161300.0
2015-03-25 13:00:00,86.47,86.49,86.11,86.35,181700.0,59.2076,59.2213,58.9611,59.1254,181700.0
2015-03-25 13:30:00,86.35,86.76,86.24,86.53,238200.0,59.1254,59.4061,59.0501,59.2487,238200.0
2015-03-25 14:00:00,86.54,86.67,86.48,86.63,143100.0,59.2555,59.3445,59.2144,59.3171,143100.0
2015-03-25 14:30:00,86.64,86.67,86.31,86.31,226300.0,59.324,59.3445,59.098,59.098,226300.0
2015-03-25 15:00:00,86.31,86.31,85.92,85.97,433500.0,59.098,59.098,58.831,58.8652,433500.0
2015-03-25 15:30:00,85.98,86.11,85.47,85.91,1121900.0,58.8721,58.9611,58.5229,58.8241,1121900.0
2015-03-26 09:30:00,84.96,85.88,84.38,85.24,368600.0,58.1736,58.8036,57.7765,58.3654,368600.0
2015-03-26 10:00:00,85.29,85.29,84.69,85.14,256700.0,58.3996,58.3996,57.9888,58.2969,256700.0
2015-03-26 10:30:00,85.18,85.34,84.95,85.06,220900.0,58.3243,58.4338,58.1668,58.2421,220900.0
2015-03-26 11:00:00,85.06,85.06,84.67,84.91,227000.0,58.2421,58.2421,57.9751,58.1394,227000.0
2015-03-26 11:30:00,84.91,84.99,84.71,84.89,406600.0,58.1394,58.1942,58.0025,58.1257,406600.0
2015-03-26 12:00:00,84.89,85.0,84.51,84.51,212600.0,58.1257,58.201,57.8655,57.8655,212600.0
2015-03-26 12:30:00,84.52,84.63,84.39,84.62,261200.0,57.8724,57.9477,57.7834,57.9408,261200.0
2015-03-26 13:00:00,84.63,84.82,84.45,84.82,228600.0,57.9477,58.0778,57.8244,58.0778,228600.0
2015-03-26 13:30:00,84.83,84.88,84.73,84.74,370400.0,58.0846,58.1189,58.0162,58.023,370400.0
2015-03-26 14:00:00,84.74,84.85,84.64,84.66,203800.0,58.023,58.0983,57.9545,57.9682,203800.0
2015-03-26 14:30:00,84.66,84.81,84.51,84.51,190900.0,57.9682,58.0709,57.8655,57.8655,190900.0
2015-03-26 15:00:00,84.53,84.65,84.45,84.54,237900.0,57.8792,57.9614,57.8244,57.8861,237900.0
2015-03-26 15:30:00,84.54,84.76,84.36,84.43,632100.0,57.8861,58.0367,57.7628,57.8107,632100.0
2015-03-27 09:30:00,84.47,85.25,84.0,85.13,602600.0,57.8381,58.3722,57.5163,58.2901,602600.0
2015-03-27 10:00:00,85.13,85.44,84.97,85.3,266700.0,58.2901,58.5023,58.1805,58.4065,266700.0
2015-03-27 10:30:00,85.32,85.58,85.15,85.5,180600.0,58.4201,58.5982,58.3037,58.5434,180600.0
2015-03-27 11:00:00,85.51,85.71,85.42,85.5,154300.0,58.5502,58.6872,58.4886,58.5434,154300.0
2015-03-27 11:30:00,85.51,85.75,85.3,85.37,102800.0,58.5502,58.7146,58.4065,58.4544,102800.0
2015-03-27 12:00:00,85.38,85.42,85.19,85.33,104800.0,58.4612,58.4886,58.3311,58.427,104800.0
2015-03-27 12:30:00,85.34,85.46,85.25,85.27,92300.0,58.4338,58.516,58.3722,58.3859,92300.0
2015-03-27 13:00:00,85.27,85.36,85.23,85.35,103500.0,58.3859,58.4475,58.3585,58.4407,103500.0
2015-03-27 13:30:00,85.35,85.39,85.16,85.3,128000.0,58.4407,58.4681,58.3106,58.4065,128000.0
2015-03-27 14:00:00,85.31,85.39,85.23,85.31,105700.0,58.4133,58.4681,58.3585,58.4133,105700.0
2015-03-27 14:30:00,85.31,85.38,85.25,85.3,138900.0,58.4133,58.4612,58.3722,58.4065,138900.0
2015-03-27 15:00:00,85.31,85.5,85.31,85.48,229000.0,58.4133,58.5434,58.4133,58.5297,229000.0
2015-03-27 15:30:00,85.48,85.56,85.21,85.3,532200.0,58.5297,58.5845,58.3448,58.4065,532200.0
2015-03-30 09:30:00,85.47,85.88,84.52,85.71,316700.0,58.5229,58.8036,57.8724,58.6872,316700.0
2015-03-30 10:00:00,85.75,86.07,85.56,85.72,460400.0,58.7146,58.9337,58.5845,58.694,460400.0
2015-03-30 10:30:00,85.73,85.99,85.43,85.77,300000.0,58.7009,58.8789,58.4955,58.7283,300000.0
2015-03-30 11:00:00,85.79,85.9,85.63,85.75,376000.0,58.742,58.8173,58.6324,58.7146,376000.0
2015-03-30 11:30:00,85.75,85.97,85.71,85.79,306600.0,58.7146,58.8652,58.6872,58.742,306600.0
2015-03-30 12:00:00,85.8,85.91,85.69,85.79,316100.0,58.7488,58.8241,58.6735,58.742,316100.0
2015-03-30 12:30:00,85.8,85.9,85.65,85.7,259000.0,58.7488,58.8173,58.6461,58.6803,259000.0
2015-03-30 13:00:00,85.7,85.87,85.66,85.73,289600.0,58.6803,58.7967,58.653,58.7009,289600.0
2015-03-30 13:30:00,85.78,85.86,85.66,85.73,186600.0,58.7351,58.7899,58.653,58.7009,186600.0
2015-03-30 14:00:00,85.73,86.16,85.73,86.14,136700.0,58.7009,58.9953,58.7009,58.9816,136700.0
2015-03-30 14:30:00,86.16,86.22,85.89,85.92,179700.0,58.9953,59.0364,58.8104,58.831,179700.0
2015-03-30 15:00:00,85.92,86.1,85.92,86.02,200500.0,58.831,58.9542,58.831,58.8995,200500.0
2015-03-30 15:30:00,86.02,86.05,85.91,85.99,370800.0,58.8995,58.92,58.8241,58.8789,370800.0
2015-03-31 09:30:00,85.69,86.06,85.2,85.7,187200.0,58.6735,58.9268,58.338,58.6803,187200.0
2015-03-31 10:00:00,85.66,85.75,85.52,85.53,251200.0,58.653,58.7146,58.5571,58.5639,251200.0
2015-03-31 10:30:00,85.54,85.62,85.42,85.47,118800.0,58.5708,58.6256,58.4886,58.5229,118800.0
2015-03-31 11:00:00,85.49,85.59,85.42,85.47,205100.0,58.5366,58.605,58.4886,58.5229,205100.0
2015-03-31 11:30:00,85.46,85.5,85.11,85.12,156000.0,58.516,58.5434,58.2764,58.2832,156000.0
2015-03-31 12:00:00,85.13,85.21,85.01,85.2,129400.0,58.2901,58.3448,58.2079,58.338,129400.0
2015-03-31 12:30:00,85.2,85.41,85.17,85.36,82200.0,58.338,58.4818,58.3174,58.4475,82200.0
2015-03-31 13:00:00,85.36,85.47,85.33,85.42,106800.0,58.4475,58.5229,58.427,58.4886,106800.0
2015-03-31 13:30:00,85.43,85.44,85.17,85.26,132200.0,58.4955,58.5023,58.3174,58.3791,132200.0
2015-03-31 14:00:00,85.26,85.41,85.26,85.36,119400.0,58.3791,58.4818,58.3791,58.4475,119400.0
2015-03-31 14:30:00,85.36,85.43,85.31,85.43,161300.0,58.4475,58.4955,58.4133,58.4955,161300.0
2015-03-31 15:00:00,85.43,85.44,84.81,84.83,222400.0,58.4955,58.5023,58.0709,58.0846,222400.0
2015-03-31 15:30:00,84.82,85.01,84.67,84.69,625500.0,58.0778,58.2079,57.9751,57.9888,625500.0
2015-04-01 09:30:00,84.72,84.9,83.88,84.22,673900.0,58.0093,58.1326,57.4342,57.667,673900.0
2015-04-01 10:00:00,84.21,84.46,83.72,83.78,580900.0,57.6601,57.8313,57.3246,57.3657,580900.0
2015-04-01 10:30:00,83.78,84.28,83.66,84.1,237100.0,57.3657,57.708,57.2835,57.5848,237100.0
2015-04-01 11:00:00,84.09,84.19,83.92,83.99,154100.0,57.5779,57.6464,57.4615,57.5095,154100.0
2015-04-01 11:30:00,83.98,84.08,83.89,83.97,368000.0,57.5026,57.5711,57.441,57.4958,368000.0
2015-04-01 12:00:00,83.99,84.03,83.87,83.94,220100.0,57.5095,57.5369,57.4273,57.4752,220100.0
2015-04-01 12:30:00,83.94,84.06,83.88,84.0,206400.0,57.4752,57.5574,57.4342,57.5163,206400.0
2015-04-01 13:00:00,84.0,84.11,83.93,84.09,127300.0,57.5163,57.5916,57.4684,57.5779,127300.0
2015-04-01 13:30:00,84.09,84.27,84.05,84.13,170000.0,57.5779,57.7012,57.5506,57.6053,170000.0
2015-04-01 14:00:00,84.13,84.2,83.92,84.01,541400.0,57.6053,57.6533,57.4615,57.5232,541400.0
2015-04-01 14:30:00,83.99,84.13,83.93,84.13,177000.0,57.5095,57.6053,57.4684,57.6053,177000.0
2015-04-01 15:00:00,84.12,84.2,84.03,84.11,258800.0,57.5985,57.6533,57.5369,57.5916,258800.0
2015-04-01 15:30:00,84.11,84.31,83.98,84.25,486200.0,57.5916,57.7286,57.5026,57.6875,486200.0
2015-04-02 09:30:00,84.41,85.5,84.12,85.5,231400.0,57.7971,58.5434,57.5985,58.5434,231400.0
2015-04-02 10:00:00,85.49,85.75,85.13,85.38,279900.0,58.5366,58.7146,58.2901,58.4612,279900.0
2015-04-02 10:30:00,85.39,85.39,85.11,85.12,111300.0,58.4681,58.4681,58.2764,58.2832,111300.0
2015-04-02 11:00:00,85.12,85.36,85.1,85.35,86100.0,58.2832,58.4475,58.2695,58.4407,86100.0
2015-04-02 11:30:00,85.34,85.35,85.15,85.22,224000.0,58.4338,58.4407,58.3037,58.3517,224000.0
2015-04-02 12:00:00,85.21,85.21,84.95,85.14,55400.0,58.3448,58.3448,58.1668,58.2969,55400.0
2015-04-02 12:30:00,85.15,85.26,85.01,85.13,65700.0,58.3037,58.3791,58.2079,58.2901,65700.0
2015-04-02 13:00:00,85.14,85.4,85.07,85.36,86500.0,58.2969,58.4749,58.249,58.4475,86500.0
2015-04-02 13:30:00,85.36,85.49,85.24,85.41,122800.0,58.4475,58.5366,58.3654,58.4818,122800.0
2015-04-02 14:00:00,85.4,85.65,85.37,85.61,118000.0,58.4749,58.6461,58.4544,58.6187,118000.0
2015-04-02 14:30:00,85.61,85.72,85.48,85.68,145900.0,58.6187,58.694,58.5297,58.6666,145900.0
2015-04-02 15:00:00,85.68,85.89,85.63,85.78,200200.0,58.6666,58.8104,58.6324,58.7351,200200.0
2015-04-02 15:30:00,85.78,86.11,85.76,85.92,561200.0,58.7351,58.9611,58.7214,58.831,561200.0
2015-04-06 09:30:00,85.26,86.81,85.24,86.66,344500.0,58.3791,59.4404,58.3654,59.3377,344500.0
2015-04-06 10:00:00,86.66,87.62,86.65,87.6,396000.0,59.3377,59.995,59.3308,59.9813,396000.0
2015-04-06 10:30:00,87.61,87.96,87.6,87.88,296600.0,59.9882,60.2278,59.9813,60.173,296600.0
2015-04-06 11:00:00,87.89,87.91,87.4,87.41,231400.0,60.1799,60.1936,59.8444,59.8512,231400.0
2015-04-06 11:30:00,87.4,87.5,87.12,87.27,210900.0,59.8444,59.9128,59.6526,59.7553,210900.0
2015-04-06 12:00:00,87.27,87.86,87.26,87.8,460800.0,59.7553,60.1593,59.7485,60.1182,460800.0
2015-04-06 12:30:00,87.8,87.85,87.43,87.6,144600.0,60.1182,60.1525,59.8649,59.9813,144600.0
2015-04-06 13:00:00,87.59,87.89,87.58,87.81,230000.0,59.9745,60.1799,59.9676,60.1251,230000.0
2015-04-06 13:30:00,87.84,87.91,87.73,87.76,195700.0,60.1456,60.1936,60.0703,60.0909,195700.0
2015-04-06 14:00:00,87.75,87.89,87.51,87.87,675700.0,60.084,60.1799,59.9197,60.1662,675700.0
2015-04-06 14:30:00,87.87,88.07,87.84,87.99,524800.0,60.1662,60.3031,60.1456,60.2483,524800.0
2015-04-06 15:00:00,87.98,88.05,87.83,87.99,592000.0,60.2415,60.2894,60.1388,60.2483,592000.0
2015-04-06 15:30:00,87.99,88.1,87.88,88.02,1032200.0,60.2483,60.3237,60.173,60.2689,1032200.0
2015-04-07 09:30:00,87.6,88.25,87.54,87.54,320800.0,59.9813,60.4264,59.9402,59.9402,320800.0
2015-04-07 10:00:00,87.54,87.56,87.11,87.3,310600.0,59.9402,59.9539,59.6458,59.7759,310600.0
2015-04-07 10:30:00,87.3,87.99,87.3,87.89,233100.0,59.7759,60.2483,59.7759,60.1799,233100.0
2015-04-07 11:00:00,87.9,87.9,87.5,87.68,182000.0,60.1867,60.1867,59.9128,60.0361,182000.0
2015-04-07 11:30:00,87.68,87.72,87.41,87.56,128700.0,60.0361,60.0635,59.8512,59.9539,128700.0
2015-04-07 12:00:00,87.57,87.73,87.4,87.59,132300.0,59.9608,60.0703,59.8444,59.9745,132300.0
2015-04-07 12:30:00,87.59,87.61,87.28,87.36,149700.0,59.9745,59.9882,59.7622,59.817,149700.0
2015-04-07 13:00:00,87.36,87.54,87.3,87.4,114300.0,59.817,59.9402,59.7759,59.8444,114300.0
2015-04-07 13:30:00,87.4,87.41,87.24,87.3,112800.0,59.8444,59.8512,59.7348,59.7759,112800.0
2015-04-07 14:00:00,87.31,87.76,87.3,87.71,296700.0,59.7827,60.0909,59.7759,60.0566,296700.0
2015-04-07 14:30:00,87.71,87.8,87.59,87.59,268700.0,60.0566,60.1182,59.9745,59.9745,268700.0
2015-04-07 15:00:00,87.59,87.74,87.59,87.67,442600.0,59.9745,60.0772,59.9745,60.0292,442600.0
2015-04-07 15:30:00,87.67,87.71,87.27,87.28,641800.0,60.0292,60.0566,59.7553,59.7622,641800.0
2015-04-08 09:30:00,87.04,88.43,86.89,88.34,330000.0,59.5979,60.5496,59.4952,60.488,330000.0
2015-04-08 10:00:00,88.34,88.36,87.58,87.95,350600.0,60.488,60.5017,59.9676,60.221,350600.0
2015-04-08 10:30:00,87.93,88.07,87.68,87.95,503700.0,60.2073,60.3031,60.0361,60.221,503700.0
2015-04-08 11:00:00,87.97,88.17,87.81,87.95,405900.0,60.2347,60.3716,60.1251,60.221,405900.0
2015-04-08 11:30:00,87.95,88.18,87.83,88.13,504400.0,60.221,60.3784,60.1388,60.3442,504400.0
2015-04-08 12:00:00,88.13,88.29,88.05,88.09,236100.0,60.3442,60.4538,60.2894,60.3168,236100.0
2015-04-08 12:30:00,88.09,88.13,87.87,87.97,426700.0,60.3168,60.3442,60.1662,60.2347,426700.0
2015-04-08 13:00:00,87.97,87.98,87.53,87.64,213500.0,60.2347,60.2415,59.9334,60.0087,213500.0
2015-04-08 13:30:00,87.65,87.74,87.44,87.48,238300.0,60.0155,60.0772,59.8718,59.8991,238300.0
2015-04-08 14:00:00,87.48,87.93,87.15,87.68,239400.0,59.8991,60.2073,59.6732,60.0361,239400.0
2015-04-08 14:30:00,87.7,87.73,87.3,87.51,229800.0,60.0498,60.0703,59.7759,59.9197,229800.0
2015-04-08 15:00:00,87.53,87.64,87.43,87.52,278900.0,59.9334,60.0087,59.8649,59.9265,278900.0
2015-04-08 15:30:00,87.51,87.73,87.12,87.73,826100.0,59.9197,60.0703,59.6526,60.0703,826100.0
2015-04-09 09:30:00,89.5,90.43,89.4,90.21,2637900.0,61.2823,61.9191,61.2138,61.7684,2637900.0
2015-04-09 10:00:00,90.21,90.48,89.9,90.04,717100.0,61.7684,61.9533,61.5562,61.652,717100.0
2015-04-09 10:30:00,90.05,90.47,90.0,90.26,425000.0,61.6589,61.9464,61.6246,61.8027,425000.0
2015-04-09 11:00:00,90.25,90.25,89.46,89.95,650400.0,61.7958,61.7958,61.2549,61.5904,650400.0
2015-04-09 11:30:00,89.92,90.03,89.65,89.98,299500.0,61.5699,61.6452,61.385,61.6109,299500.0
2015-04-09 12:00:00,89.99,90.19,89.93,90.15,261100.0,61.6178,61.7547,61.5767,61.7273,261100.0
2015-04-09 12:30:00,90.15,90.74,90.01,90.72,333000.0,61.7273,62.1313,61.6315,62.1176,333000.0
2015-04-09 13:00:00,90.73,91.2,90.66,91.06,571100.0,62.1245,62.4463,62.0765,62.3504,571100.0
2015-04-09 13:30:00,91.09,91.45,91.02,91.18,503600.0,62.371,62.6175,62.323,62.4326,503600.0
2015-04-09 14:00:00,91.19,91.25,91.02,91.14,224500.0,62.4394,62.4805,62.323,62.4052,224500.0
2015-04-09 14:30:00,91.16,92.03,91.06,92.02,449000.0,62.4189,63.0146,62.3504,63.0078,449000.0
2015-04-09 15:00:00,92.05,93.42,91.88,92.61,1910000.0,63.0283,63.9664,62.9119,63.4117,1910000.0
2015-04-09 15:30:00,92.61,92.79,92.36,92.65,1050600.0,63.4117,63.535,63.2406,63.4391,1050600.0
2015-04-10 09:30:00,92.14,92.5,91.05,91.14,637500.0,63.0899,63.3364,62.3436,62.4052,637500.0
2015-04-10 10:00:00,91.21,91.6,90.29,90.46,697100.0,62.4531,62.7202,61.8232,61.9396,697100.0
2015-04-10 10:30:00,90.46,90.75,90.25,90.53,425000.0,61.9396,62.1382,61.7958,61.9875,425000.0
2015-04-10 11:00:00,90.53,90.86,90.5,90.85,210300.0,61.9875,62.2135,61.967,62.2066,210300.0
2015-04-10 11:30:00,90.82,91.02,90.7,90.76,338000.0,62.1861,62.323,62.1039,62.145,338000.0
2015-04-10 12:00:00,90.74,91.14,90.74,90.9,229300.0,62.1313,62.4052,62.1313,62.2409,229300.0
2015-04-10 12:30:00,90.91,91.25,90.9,91.09,212200.0,62.2477,62.4805,62.2409,62.371,212200.0
2015-04-10 13:00:00,91.1,91.25,90.99,91.04,146500.0,62.3778,62.4805,62.3025,62.3367,146500.0
2015-04-10 13:30:00,91.03,91.25,90.99,91.04,198100.0,62.3299,62.4805,62.3025,62.3367,198100.0
2015-04-10 14:00:00,91.05,91.39,91.04,91.35,267900.0,62.3436,62.5764,62.3367,62.549,267900.0
2015-04-10 14:30:00,91.35,91.48,91.31,91.48,342100.0,62.549,62.638,62.5216,62.638,342100.0
2015-04-10 15:00:00,91.48,91.63,91.47,91.63,648600.0,62.638,62.7407,62.6312,62.7407,648600.0
2015-04-10 15:30:00,91.63,92.05,91.59,92.01,878700.0,62.7407,63.0283,62.7133,63.0009,878700.0
2015-04-13 09:30:00,91.72,92.6,91.43,92.39,394000.0,62.8023,63.4049,62.6038,63.2611,394000.0
2015-04-13 10:00:00,92.4,92.6,92.28,92.41,290400.0,63.268,63.4049,63.1858,63.2748,290400.0
2015-04-13 10:30:00,92.46,92.51,92.32,92.41,339800.0,63.309,63.3433,63.2132,63.2748,339800.0
2015-04-13 11:00:00,92.41,92.74,92.4,92.52,240300.0,63.2748,63.5008,63.268,63.3501,240300.0
2015-04-13 11:30:00,92.53,92.65,92.34,92.44,143400.0,63.357,63.4391,63.2269,63.2953,143400.0
2015-04-13 12:00:00,92.45,92.49,92.35,92.44,152500.0,63.3022,63.3296,63.2337,63.2953,152500.0
2015-04-13 12:30:00,92.45,92.61,92.4,92.47,114500.0,63.3022,63.4117,63.268,63.3159,114500.0
2015-04-13 13:00:00,92.45,92.61,92.23,92.24,270700.0,63.3022,63.4117,63.1516,63.1584,270700.0
2015-04-13 13:30:00,92.25,92.25,91.88,92.0,164600.0,63.1652,63.1652,62.9119,62.9941,164600.0
2015-04-13 14:00:00,92.0,92.0,91.88,91.99,132200.0,62.9941,62.9941,62.9119,62.9872,132200.0
2015-04-13 14:30:00,91.98,92.27,91.94,91.94,221900.0,62.9804,63.1789,62.953,62.953,221900.0
2015-04-13 15:00:00,91.95,91.97,91.63,91.65,217400.0,62.9598,62.9735,62.7407,62.7544,217400.0
2015-04-13 15:30:00,91.65,91.85,91.3,91.73,542600.0,62.7544,62.8914,62.5148,62.8092,542600.0
2015-04-14 09:30:00,91.39,92.26,91.24,91.44,255000.0,62.5764,63.1721,62.4737,62.6106,255000.0
2015-04-14 10:00:00,91.48,91.68,91.08,91.66,203100.0,62.638,62.775,62.3641,62.7613,203100.0
2015-04-14 10:30:00,91.7,92.0,91.3,91.98,157600.0,62.7886,62.9941,62.5148,62.9804,157600.0
2015-04-14 11:00:00,91.98,92.4,91.98,92.17,213100.0,62.9804,63.268,62.9804,63.1105,213100.0
2015-04-14 11:30:00,92.15,92.17,91.69,91.81,102000.0,63.0968,63.1105,62.7818,62.864,102000.0
2015-04-14 12:00:00,91.82,92.21,91.81,92.19,89100.0,62.8708,63.1379,62.864,63.1242,89100.0
2015-04-14 12:30:00,92.2,92.57,92.1,92.13,142800.0,63.131,63.3844,63.0625,63.0831,142800.0
2015-04-14 13:00:00,92.12,92.13,91.9,91.97,77400.0,63.0762,63.0831,62.9256,62.9735,77400.0
2015-04-14 13:30:00,91.98,92.39,91.98,92.22,263800.0,62.9804,63.2611,62.9804,63.1447,263800.0
2015-04-14 14:00:00,92.22,92.22,91.93,92.02,92100.0,63.1447,63.1447,62.9461,63.0078,92100.0
2015-04-14 14:30:00,92.03,92.08,91.75,91.85,111400.0,63.0146,63.0488,62.8229,62.8914,111400.0
2015-04-14 15:00:00,91.84,91.92,91.65,91.69,194700.0,62.8845,62.9393,62.7544,62.7818,194700.0
2015-04-14 15:30:00,91.68,92.0,91.67,91.97,444500.0,62.775,62.9941,62.7681,62.9735,444500.0
2015-04-15 09:30:00,92.0,92.23,91.25,92.16,475300.0,62.9941,63.1516,62.4805,63.1036,475300.0
2015-04-15 10:00:00,92.17,92.66,92.02,92.18,456100.0,63.1105,63.446,63.0078,63.1173,456100.0
2015-04-15 10:30:00,92.2,92.58,92.07,92.07,216500.0,63.131,63.3912,63.042,63.042,216500.0
2015-04-15 11:00:00,92.06,92.14,91.73,91.86,111600.0,63.0351,63.0899,62.8092,62.8982,111600.0
2015-04-15 11:30:00,91.87,91.87,91.43,91.71,181100.0,62.9051,62.9051,62.6038,62.7955,181100.0
2015-04-15 12:00:00,91.7,91.72,91.44,91.48,94400.0,62.7886,62.8023,62.6106,62.638,94400.0
2015-04-15 12:30:00,91.49,91.59,91.32,91.46,105800.0,62.6449,62.7133,62.5285,62.6243,105800.0
2015-04-15 13:00:00,91.48,91.69,91.36,91.69,129300.0,62.638,62.7818,62.5558,62.7818,129300.0
2015-04-15 13:30:00,91.67,91.72,91.39,91.41,111100.0,62.7681,62.8023,62.5764,62.5901,111100.0
2015-04-15 14:00:00,91.43,91.54,91.32,91.39,116400.0,62.6038,62.6791,62.5285,62.5764,116400.0
2015-04-15 14:30:00,91.38,91.48,91.27,91.37,157700.0,62.5695,62.638,62.4942,62.5627,157700.0
2015-04-15 15:00:00,91.37,91.63,91.34,91.62,245800.0,62.5627,62.7407,62.5422,62.7339,245800.0
2015-04-15 15:30:00,91.63,91.68,91.48,91.55,532100.0,62.7407,62.775,62.638,62.6859,532100.0
2015-04-16 09:30:00,90.94,91.29,89.34,90.45,878600.0,62.2683,62.5079,61.1727,61.9328,878600.0
2015-04-16 10:00:00,90.45,90.54,89.84,89.93,439900.0,61.9328,61.9944,61.5151,61.5767,439900.0
2015-04-16 10:30:00,89.93,90.25,89.58,89.81,305900.0,61.5767,61.7958,61.337,61.4945,305900.0
2015-04-16 11:00:00,89.84,90.08,89.81,90.02,204500.0,61.5151,61.6794,61.4945,61.6383,204500.0
2015-04-16 11:30:00,90.01,90.04,89.8,89.94,227000.0,61.6315,61.652,61.4877,61.5835,227000.0
2015-04-16 12:00:00,89.96,89.96,89.75,89.82,287500.0,61.5972,61.5972,61.4534,61.5014,287500.0
2015-04-16 12:30:00,89.81,89.82,89.58,89.63,262300.0,61.4945,61.5014,61.337,61.3713,262300.0
2015-04-16 13:00:00,89.61,89.85,89.6,89.61,735500.0,61.3576,61.5219,61.3507,61.3576,735500.0
2015-04-16 13:30:00,89.6,89.83,89.6,89.62,338900.0,61.3507,61.5082,61.3507,61.3644,338900.0
2015-04-16 14:00:00,89.62,89.65,89.33,89.36,355500.0,61.3644,61.385,61.1659,61.1864,355500.0
2015-04-16 14:30:00,89.35,89.62,89.33,89.33,462200.0,61.1796,61.3644,61.1659,61.1659,462200.0
2015-04-16 15:00:00,89.34,89.38,89.24,89.27,528600.0,61.1727,61.2001,61.1042,61.1248,528600.0
2015-04-16 15:30:00,89.27,89.55,89.07,89.53,1639500.0,61.1248,61.3165,60.9878,61.3028,1639500.0
2015-04-17 09:30:00,88.46,89.59,88.11,88.73,1772200.0,60.5702,61.3439,60.3305,60.755,1772200.0
2015-04-17 10:00:00,88.71,88.83,87.88,87.96,620400.0,60.7413,60.8235,60.173,60.2278,620400.0
2015-04-17 10:30:00,87.97,88.24,87.8,87.93,529900.0,60.2347,60.4195,60.1182,60.2073,529900.0
2015-04-17 11:00:00,87.93,88.25,87.88,88.03,784200.0,60.2073,60.4264,60.173,60.2757,784200.0
2015-04-17 11:30:00,88.04,88.04,87.52,87.55,751100.0,60.2826,60.2826,59.9265,59.9471,751100.0
2015-04-17 12:00:00,87.56,87.65,87.31,87.36,536000.0,59.9539,60.0155,59.7827,59.817,536000.0
2015-04-17 12:30:00,87.35,87.58,87.31,87.47,654700.0,59.8101,59.9676,59.7827,59.8923,654700.0
2015-04-17 13:00:00,87.46,87.48,87.16,87.17,288500.0,59.8854,59.8991,59.68,59.6869,288500.0
2015-04-17 13:30:00,87.18,87.18,86.65,86.65,851700.0,59.6937,59.6937,59.3308,59.3308,851700.0
2015-04-17 14:00:00,86.66,86.96,86.4,86.76,1455500.0,59.3377,59.5431,59.1596,59.4061,1455500.0
2015-04-17 14:30:00,86.75,86.75,85.86,86.04,1413500.0,59.3993,59.3993,58.7899,58.9131,1413500.0
2015-04-17 15:00:00,86.02,86.6,86.01,86.57,891200.0,58.8995,59.2966,58.8926,59.276,891200.0
2015-04-17 15:30:00,86.56,87.35,86.56,86.99,2083300.0,59.2692,59.8101,59.2692,59.5636,2083300.0
2015-04-20 09:30:00,87.51,88.22,87.31,88.0,848900.0,59.9197,60.4058,59.7827,60.2552,848900.0
2015-04-20 10:00:00,88.0,88.22,87.6,87.7,324600.0,60.2552,60.4058,59.9813,60.0498,324600.0
2015-04-20 10:30:00,87.71,87.89,87.39,87.54,304800.0,60.0566,60.1799,59.8375,59.9402,304800.0
2015-04-20 11:00:00,87.5,87.74,87.45,87.7,290000.0,59.9128,60.0772,59.8786,60.0498,290000.0
2015-04-20 11:30:00,87.7,87.8,87.5,87.7,352400.0,60.0498,60.1182,59.9128,60.0498,352400.0
2015-04-20 12:00:00,87.69,87.71,87.39,87.39,198900.0,60.0429,60.0566,59.8375,59.8375,198900.0
2015-04-20 12:30:00,87.39,87.65,87.21,87.52,256700.0,59.8375,60.0155,59.7143,59.9265,256700.0
2015-04-20 13:00:00,87.51,87.52,87.19,87.33,204500.0,59.9197,59.9265,59.7006,59.7964,204500.0
2015-04-20 13:30:00,87.33,87.59,87.2,87.3,447500.0,59.7964,59.9745,59.7074,59.7759,447500.0
2015-04-20 14:00:00,87.3,87.4,87.2,87.26,259800.0,59.7759,59.8444,59.7074,59.7485,259800.0
2015-04-20 14:30:00,87.26,87.26,86.87,86.95,267900.0,59.7485,59.7485,59.4815,59.5362,267900.0
2015-04-20 15:00:00,86.97,87.15,86.91,87.03,332700.0,59.5499,59.6732,59.5088,59.591,332700.0
2015-04-20 15:30:00,87.04,87.35,86.97,87.11,991000.0,59.5979,59.8101,59.5499,59.6458,991000.0
2015-04-21 09:30:00,87.28,88.0,87.28,87.69,266300.0,59.7622,60.2552,59.7622,60.0429,266300.0
2015-04-21 10:00:00,87.65,88.24,87.32,88.24,323600.0,60.0155,60.4195,59.7896,60.4195,323600.0
2015-04-21 10:30:00,88.24,88.25,87.75,87.76,388300.0,60.4195,60.4264,60.084,60.0909,388300.0
2015-04-21 11:00:00,87.77,87.99,87.67,87.74,264900.0,60.0977,60.2483,60.0292,60.0772,264900.0
2015-04-21 11:30:00,87.72,87.98,87.36,87.39,220500.0,60.0635,60.2415,59.817,59.8375,220500.0
2015-04-21 12:00:00,87.43,87.54,87.39,87.45,96700.0,59.8649,59.9402,59.8375,59.8786,96700.0
2015-04-21 12:30:00,87.44,87.54,87.4,87.47,87300.0,59.8718,59.9402,59.8444,59.8923,87300.0
2015-04-21 13:00:00,87.47,87.6,87.35,87.39,196300.0,59.8923,59.9813,59.8101,59.8375,196300.0
2015-04-21 13:30:00,87.39,87.42,87.01,87.03,277900.0,59.8375,59.8581,59.5773,59.591,277900.0
2015-04-21 14:00:00,87.04,87.37,86.99,87.35,396700.0,59.5979,59.8238,59.5636,59.8101,396700.0
2015-04-21 14:30:00,87.35,87.36,87.13,87.19,259600.0,59.8101,59.817,59.6595,59.7006,259600.0
2015-04-21 15:00:00,87.18,87.25,86.99,87.0,326400.0,59.6937,59.7417,59.5636,59.5705,326400.0
2015-04-21 15:30:00,87.02,87.18,86.91,87.08,593200.0,59.5842,59.6937,59.5088,59.6253,593200.0
2015-04-22 09:30:00,87.04,87.12,86.95,87.05,292600.0,59.5979,59.6526,59.5362,59.6047,292600.0
2015-04-22 10:00:00,87.05,87.21,86.68,86.81,199200.0,59.6047,59.7143,59.3514,59.4404,199200.0
2015-04-22 10:30:00,86.79,87.12,86.7,87.08,223500.0,59.4267,59.6526,59.3651,59.6253,223500.0
2015-04-22 11:00:00,87.09,87.13,86.94,87.0,311300.0,59.6321,59.6595,59.5294,59.5705,311300.0
2015-04-22 11:30:00,87.0,87.02,86.77,86.81,209300.0,59.5705,59.5842,59.413,59.4404,209300.0
2015-04-22 12:00:00,86.81,86.82,86.6,86.7,159000.0,59.4404,59.4472,59.2966,59.3651,159000.0
2015-04-22 12:30:00,86.7,86.75,86.64,86.67,148800.0,59.3651,59.3993,59.324,59.3445,148800.0
2015-04-22 13:00:00,86.67,86.72,86.64,86.66,64500.0,59.3445,59.3788,59.324,59.3377,64500.0
2015-04-22 13:30:00,86.68,86.9,86.64,86.78,92100.0,59.3514,59.502,59.324,59.4198,92100.0
2015-04-22 14:00:00,86.78,86.87,86.7,86.75,389400.0,59.4198,59.4815,59.3651,59.3993,389400.0
2015-04-22 14:30:00,86.75,86.98,86.75,86.88,141700.0,59.3993,59.5568,59.3993,59.4883,141700.0
2015-04-22 15:00:00,86.88,87.13,86.83,87.11,161100.0,59.4883,59.6595,59.4541,59.6458,161100.0
2015-04-22 15:30:00,87.1,87.2,86.9,87.03,509100.0,59.6389,59.7074,59.502,59.591,509100.0
2015-04-23 09:30:00,86.89,87.27,86.51,86.73,335000.0,59.4952,59.7553,59.235,59.3856,335000.0
2015-04-23 10:00:00,86.73,86.87,86.61,86.65,238300.0,59.3856,59.4815,59.3034,59.3308,238300.0
2015-04-23 10:30:00,86.65,86.71,86.33,86.33,149200.0,59.3308,59.3719,59.1117,59.1117,149200.0
2015-04-23 11:00:00,86.32,86.48,86.24,86.4,139700.0,59.1049,59.2144,59.0501,59.1596,139700.0
2015-04-23 11:30:00,86.41,86.79,86.34,86.61,157700.0,59.1665,59.4267,59.1186,59.3034,157700.0
2015-04-23 12:00:00,86.61,86.73,86.5,86.7,85500.0,59.3034,59.3856,59.2281,59.3651,85500.0
2015-04-23 12:30:00,86.69,86.77,86.57,86.69,93500.0,59.3582,59.413,59.276,59.3582,93500.0
2015-04-23 13:00:00,86.7,86.7,86.46,86.51,105700.0,59.3651,59.3651,59.2007,59.235,105700.0
2015-04-23 13:30:00,86.52,86.66,86.48,86.6,79500.0,59.2418,59.3377,59.2144,59.2966,79500.0
2015-04-23 14:00:00,86.6,86.85,86.57,86.79,87600.0,59.2966,59.4678,59.276,59.4267,87600.0
2015-04-23 14:30:00,86.8,86.8,86.49,86.59,147300.0,59.4335,59.4335,59.2213,59.2897,147300.0
2015-04-23 15:00:00,86.59,86.82,86.58,86.68,139400.0,59.2897,59.4472,59.2829,59.3514,139400.0
2015-04-23 15:30:00,86.69,86.78,86.6,86.69,578000.0,59.3582,59.4198,59.2966,59.3582,578000.0
2015-04-24 09:30:00,87.16,87.2,86.3,86.51,322500.0,59.68,59.7074,59.0912,59.235,322500.0
2015-04-24 10:00:00,86.5,86.56,86.28,86.42,208900.0,59.2281,59.2692,59.0775,59.1733,208900.0
2015-04-24 10:30:00,86.42,86.45,86.09,86.26,260200.0,59.1733,59.1939,58.9474,59.0638,260200.0
2015-04-24 11:00:00,86.26,86.3,86.13,86.23,131800.0,59.0638,59.0912,58.9748,59.0432,131800.0
2015-04-24 11:30:00,86.22,86.36,86.21,86.27,96100.0,59.0364,59.1323,59.0295,59.0706,96100.0
2015-04-24 12:00:00,86.27,86.31,86.2,86.21,124900.0,59.0706,59.098,59.0227,59.0295,124900.0
2015-04-24 12:30:00,86.21,86.33,86.2,86.29,166500.0,59.0295,59.1117,59.0227,59.0843,166500.0
2015-04-24 13:00:00,86.29,86.36,86.24,86.29,131200.0,59.0843,59.1323,59.0501,59.0843,131200.0
2015-04-24 13:30:00,86.28,86.42,86.23,86.38,68000.0,59.0775,59.1733,59.0432,59.1459,68000.0
2015-04-24 14:00:00,86.37,86.4,86.24,86.31,100000.0,59.1391,59.1596,59.0501,59.098,100000.0
2015-04-24 14:30:00,86.31,86.37,86.12,86.14,110500.0,59.098,59.1391,58.9679,58.9816,110500.0
2015-04-24 15:00:00,86.13,86.31,86.05,86.06,153200.0,58.9748,59.098,58.92,58.9268,153200.0
2015-04-24 15:30:00,86.06,86.09,85.83,85.97,743300.0,58.9268,58.9474,58.7694,58.8652,743300.0
2015-04-27 09:30:00,86.69,86.69,85.63,86.52,474700.0,59.3582,59.3582,58.6324,59.2418,474700.0
2015-04-27 10:00:00,86.5,86.52,86.25,86.37,175000.0,59.2281,59.2418,59.0569,59.1391,175000.0
2015-04-27 10:30:00,86.36,86.45,86.24,86.28,240600.0,59.1323,59.1939,59.0501,59.0775,240600.0
2015-04-27 11:00:00,86.27,86.38,86.19,86.3,96000.0,59.0706,59.1459,59.0159,59.0912,96000.0
2015-04-27 11:30:00,86.3,86.42,86.26,86.32,150900.0,59.0912,59.1733,59.0638,59.1049,150900.0
2015-04-27 12:00:00,86.32,86.35,86.17,86.21,178400.0,59.1049,59.1254,59.0022,59.0295,178400.0
2015-04-27 12:30:00,86.22,86.29,86.1,86.12,125200.0,59.0364,59.0843,58.9542,58.9679,125200.0
2015-04-27 13:00:00,86.12,86.32,86.12,86.31,157100.0,58.9679,59.1049,58.9679,59.098,157100.0
2015-04-27 13:30:00,86.31,86.37,86.25,86.29,169300.0,59.098,59.1391,59.0569,59.0843,169300.0
2015-04-27 14:00:00,86.29,86.37,86.24,86.36,139500.0,59.0843,59.1391,59.0501,59.1323,139500.0
2015-04-27 14:30:00,86.36,86.38,86.29,86.37,218800.0,59.1323,59.1459,59.0843,59.1391,218800.0
2015-04-27 15:00:00,86.37,86.42,86.18,86.19,344900.0,59.1391,59.1733,59.009,59.0159,344900.0
2015-04-27 15:30:00,86.2,86.25,86.05,86.12,713600.0,59.0227,59.0569,58.92,58.9679,713600.0
2015-04-28 09:30:00,85.83,86.16,85.79,85.92,183700.0,58.7694,58.9953,58.742,58.831,183700.0
2015-04-28 10:00:00,85.9,85.96,85.42,85.51,311300.0,58.8173,58.8584,58.4886,58.5502,311300.0
2015-04-28 10:30:00,85.48,85.77,85.45,85.61,159100.0,58.5297,58.7283,58.5092,58.6187,159100.0
2015-04-28 11:00:00,85.62,85.92,85.6,85.73,118300.0,58.6256,58.831,58.6119,58.7009,118300.0
2015-04-28 11:30:00,85.7,85.97,85.66,85.86,89800.0,58.6803,58.8652,58.653,58.7899,89800.0
2015-04-28 12:00:00,85.87,85.95,85.76,85.84,68800.0,58.7967,58.8515,58.7214,58.7762,68800.0
2015-04-28 12:30:00,85.83,86.09,85.78,85.94,72300.0,58.7694,58.9474,58.7351,58.8447,72300.0
2015-04-28 13:00:00,85.94,86.06,85.91,85.91,52900.0,58.8447,58.9268,58.8241,58.8241,52900.0
2015-04-28 13:30:00,85.92,85.95,85.77,85.82,103600.0,58.831,58.8515,58.7283,58.7625,103600.0
2015-04-28 14:00:00,85.83,85.83,85.7,85.74,123900.0,58.7694,58.7694,58.6803,58.7077,123900.0
2015-04-28 14:30:00,85.72,85.99,85.63,85.93,110200.0,58.694,58.8789,58.6324,58.8378,110200.0
2015-04-28 15:00:00,85.95,86.01,85.82,85.91,118900.0,58.8515,58.8926,58.7625,58.8241,118900.0
2015-04-28 15:30:00,85.91,86.09,85.87,86.09,351300.0,58.8241,58.9474,58.7967,58.9474,351300.0
2015-04-29 09:30:00,85.33,85.84,85.26,85.55,181000.0,58.427,58.7762,58.3791,58.5776,181000.0
2015-04-29 10:00:00,85.54,85.74,85.43,85.62,295600.0,58.5708,58.7077,58.4955,58.6256,295600.0
2015-04-29 10:30:00,85.6,85.61,85.44,85.53,203500.0,58.6119,58.6187,58.5023,58.5639,203500.0
2015-04-29 11:00:00,85.51,85.7,85.19,85.19,137600.0,58.5502,58.6803,58.3311,58.3311,137600.0
2015-04-29 11:30:00,85.19,85.22,84.72,84.87,221600.0,58.3311,58.3517,58.0093,58.112,221600.0
2015-04-29 12:00:00,84.83,84.88,84.41,84.43,172400.0,58.0846,58.1189,57.7971,57.8107,172400.0
2015-04-29 12:30:00,84.42,84.69,84.3,84.64,102800.0,57.8039,57.9888,57.7217,57.9545,102800.0
2015-04-29 13:00:00,84.63,84.63,84.24,84.26,93800.0,57.9477,57.9477,57.6807,57.6943,93800.0
2015-04-29 13:30:00,84.26,84.77,84.25,84.67,164900.0,57.6943,58.0436,57.6875,57.9751,164900.0
2015-04-29 14:00:00,84.66,84.86,84.41,84.68,174300.0,57.9682,58.1052,57.7971,57.9819,174300.0
2015-04-29 14:30:00,84.67,84.85,84.53,84.54,169000.0,57.9751,58.0983,57.8792,57.8861,169000.0
2015-04-29 15:00:00,84.54,84.59,84.32,84.46,223700.0,57.8861,57.9203,57.7354,57.8313,223700.0
2015-04-29 15:30:00,84.46,84.67,84.4,84.58,539900.0,57.8313,57.9751,57.7902,57.9135,539900.0
2015-04-30 09:30:00,84.0,84.5,83.1,84.14,505600.0,57.5163,57.8587,56.9001,57.6122,505600.0
2015-04-30 10:00:00,84.03,84.05,83.72,83.74,261600.0,57.5369,57.5506,57.3246,57.3383,261600.0
2015-04-30 10:30:00,83.73,83.93,83.67,83.87,184200.0,57.3314,57.4684,57.2904,57.4273,184200.0
2015-04-30 11:00:00,83.88,84.23,83.86,84.05,158400.0,57.4342,57.6738,57.4205,57.5506,158400.0
2015-04-30 11:30:00,84.11,84.15,83.72,83.77,108600.0,57.5916,57.619,57.3246,57.3588,108600.0
2015-04-30 12:00:00,83.78,83.82,83.57,83.6,102700.0,57.3657,57.3931,57.2219,57.2424,102700.0
2015-04-30 12:30:00,83.58,83.61,83.45,83.6,139400.0,57.2287,57.2493,57.1397,57.2424,139400.0
2015-04-30 13:00:00,83.61,83.71,83.57,83.69,146100.0,57.2493,57.3178,57.2219,57.3041,146100.0
2015-04-30 13:30:00,83.67,83.71,83.58,83.61,124100.0,57.2904,57.3178,57.2287,57.2493,124100.0
2015-04-30 14:00:00,83.6,83.77,83.28,83.3,237500.0,57.2424,57.3588,57.0233,57.037,237500.0
2015-04-30 14:30:00,83.28,83.36,83.2,83.29,265800.0,57.0233,57.0781,56.9685,57.0302,265800.0
2015-04-30 15:00:00,83.29,83.3,82.86,82.95,302400.0,57.0302,57.037,56.7357,56.7974,302400.0
2015-04-30 15:30:00,82.96,83.24,82.64,82.93,696700.0,56.8042,56.9959,56.5851,56.7837,696700.0
2015-05-01 09:30:00,82.53,83.37,82.53,82.98,334100.0,56.5098,57.0849,56.5098,56.8179,334100.0
2015-05-01 10:00:00,82.98,83.7,82.93,83.54,124900.0,56.8179,57.3109,56.7837,57.2013,124900.0
2015-05-01 10:30:00,83.55,83.55,82.95,83.0,87600.0,57.2082,57.2082,56.7974,56.8316,87600.0
2015-05-01 11:00:00,83.01,83.25,83.0,83.24,90600.0,56.8384,57.0028,56.8316,56.9959,90600.0
2015-05-01 11:30:00,83.25,83.33,82.91,83.12,115400.0,57.0028,57.0576,56.77,56.9138,115400.0
2015-05-01 12:00:00,83.13,83.17,82.98,83.17,76600.0,56.9206,56.948,56.8179,56.948,76600.0
2015-05-01 12:30:00,83.16,83.34,83.09,83.27,84000.0,56.9412,57.0644,56.8932,57.0165,84000.0
2015-05-01 13:00:00,83.25,83.31,83.21,83.26,58800.0,57.0028,57.0439,56.9754,57.0096,58800.0
2015-05-01 13:30:00,83.25,83.49,83.21,83.41,62500.0,57.0028,57.1671,56.9754,57.1123,62500.0
2015-05-01 14:00:00,83.43,83.57,83.41,83.54,89700.0,57.126,57.2219,57.1123,57.2013,89700.0
2015-05-01 14:30:00,83.54,83.56,83.31,83.4,107900.0,57.2013,57.215,57.0439,57.1055,107900.0
2015-05-01 15:00:00,83.4,83.48,83.17,83.18,156700.0,57.1055,57.1603,56.948,56.9549,156700.0
2015-05-01 15:30:00,83.19,83.5,83.19,83.42,351600.0,56.9617,57.174,56.9617,57.1192,351600.0
2015-05-04 09:30:00,83.88,84.7,83.45,84.27,225900.0,57.4342,57.9956,57.1397,57.7012,225900.0
2015-05-04 10:00:00,84.24,84.28,83.93,84.04,145900.0,57.6807,57.708,57.4684,57.5437,145900.0
2015-05-04 10:30:00,84.03,84.2,83.88,84.15,103600.0,57.5369,57.6533,57.4342,57.619,103600.0
2015-05-04 11:00:00,84.16,84.25,83.87,84.06,108100.0,57.6259,57.6875,57.4273,57.5574,108100.0
2015-05-04 11:30:00,84.04,84.13,83.91,84.09,69900.0,57.5437,57.6053,57.4547,57.5779,69900.0
2015-05-04 12:00:00,84.08,84.27,84.04,84.27,47000.0,57.5711,57.7012,57.5437,57.7012,47000.0
2015-05-04 12:30:00,84.25,84.58,84.15,84.5,358000.0,57.6875,57.9135,57.619,57.8587,358000.0
2015-05-04 13:00:00,84.52,84.61,84.43,84.54,143700.0,57.8724,57.934,57.8107,57.8861,143700.0
2015-05-04 13:30:00,84.55,84.64,84.49,84.51,114400.0,57.8929,57.9545,57.8518,57.8655,114400.0
2015-05-04 14:00:00,84.51,84.59,84.34,84.45,82000.0,57.8655,57.9203,57.7491,57.8244,82000.0
2015-05-04 14:30:00,84.46,84.52,84.26,84.29,108200.0,57.8313,57.8724,57.6943,57.7149,108200.0
2015-05-04 15:00:00,84.29,84.33,84.19,84.33,108700.0,57.7149,57.7423,57.6464,57.7423,108700.0
2015-05-04 15:30:00,84.33,84.49,84.08,84.12,378200.0,57.7423,57.8518,57.5711,57.5985,378200.0
2015-05-05 09:30:00,84.01,84.27,83.04,83.04,229000.0,57.5232,57.7012,56.859,56.859,229000.0
2015-05-05 10:00:00,83.06,83.67,82.87,83.61,433300.0,56.8727,57.2904,56.7426,57.2493,433300.0
2015-05-05 10:30:00,83.61,83.65,83.34,83.45,192900.0,57.2493,57.2767,57.0644,57.1397,192900.0
2015-05-05 11:00:00,83.43,83.43,82.99,83.07,200300.0,57.126,57.126,56.8248,56.8795,200300.0
2015-05-05 11:30:00,83.07,83.17,82.98,83.14,108800.0,56.8795,56.948,56.8179,56.9275,108800.0
2015-05-05 12:00:00,83.13,83.38,83.1,83.26,83200.0,56.9206,57.0918,56.9001,57.0096,83200.0
2015-05-05 12:30:00,83.26,83.28,83.05,83.11,77800.0,57.0096,57.0233,56.8658,56.9069,77800.0
2015-05-05 13:00:00,83.11,83.16,82.98,83.16,113400.0,56.9069,56.9412,56.8179,56.9412,113400.0
2015-05-05 13:30:00,83.14,83.31,83.12,83.22,90800.0,56.9275,57.0439,56.9138,56.9822,90800.0
2015-05-05 14:00:00,83.21,83.38,83.08,83.22,104500.0,56.9754,57.0918,56.8864,56.9822,104500.0
2015-05-05 14:30:00,83.22,83.3,83.08,83.13,165800.0,56.9822,57.037,56.8864,56.9206,165800.0
2015-05-05 15:00:00,83.12,83.21,82.99,83.15,174900.0,56.9138,56.9754,56.8248,56.9343,174900.0
2015-05-05 15:30:00,83.14,83.27,83.09,83.13,433100.0,56.9275,57.0165,56.8932,56.9206,433100.0
2015-05-06 09:30:00,83.12,83.44,82.98,83.38,334600.0,56.9138,57.1329,56.8179,57.0918,334600.0
2015-05-06 10:00:00,83.38,83.49,83.21,83.4,195000.0,57.0918,57.1671,56.9754,57.1055,195000.0
2015-05-06 10:30:00,83.39,83.49,83.18,83.49,130400.0,57.0986,57.1671,56.9549,57.1671,130400.0
2015-05-06 11:00:00,83.48,83.74,83.2,83.35,128900.0,57.1603,57.3383,56.9685,57.0713,128900.0
2015-05-06 11:30:00,83.35,83.47,83.22,83.35,64800.0,57.0713,57.1534,56.9822,57.0713,64800.0
2015-05-06 12:00:00,83.31,83.33,83.21,83.26,120000.0,57.0439,57.0576,56.9754,57.0096,120000.0
2015-05-06 12:30:00,83.26,83.39,83.25,83.3,111600.0,57.0096,57.0986,57.0028,57.037,111600.0
2015-05-06 13:00:00,83.3,83.33,83.14,83.17,100200.0,57.037,57.0576,56.9275,56.948,100200.0
2015-05-06 13:30:00,83.16,83.2,82.95,83.03,124600.0,56.9412,56.9685,56.7974,56.8521,124600.0
2015-05-06 14:00:00,83.04,83.18,82.96,83.01,123400.0,56.859,56.9549,56.8042,56.8384,123400.0
2015-05-06 14:30:00,83.01,83.03,82.7,82.87,114800.0,56.8384,56.8521,56.6262,56.7426,114800.0
2015-05-06 15:00:00,82.88,82.94,82.7,82.9,139700.0,56.7494,56.7905,56.6262,56.7631,139700.0
2015-05-06 15:30:00,82.9,83.15,82.79,83.11,275800.0,56.7631,56.9343,56.6878,56.9069,275800.0
2015-05-07 09:30:00,83.09,84.6,82.8,84.07,334600.0,56.8932,57.9272,56.6947,57.5643,334600.0
2015-05-07 10:00:00,84.08,84.27,83.92,84.15,164300.0,57.5711,57.7012,57.4615,57.619,164300.0
2015-05-07 10:30:00,84.14,84.56,83.98,84.43,165900.0,57.6122,57.8998,57.5026,57.8107,165900.0
2015-05-07 11:00:00,84.45,84.76,84.37,84.74,145000.0,57.8244,58.0367,57.7697,58.023,145000.0
2015-05-07 11:30:00,84.76,85.04,84.63,84.95,467800.0,58.0367,58.2284,57.9477,58.1668,467800.0
2015-05-07 12:00:00,84.96,85.23,84.75,84.93,302200.0,58.1736,58.3585,58.0299,58.1531,302200.0
2015-05-07 12:30:00,84.94,85.11,84.88,84.97,71100.0,58.16,58.2764,58.1189,58.1805,71100.0
2015-05-07 13:00:00,84.98,85.02,84.83,84.83,117000.0,58.1873,58.2147,58.0846,58.0846,117000.0
2015-05-07 13:30:00,84.83,85.02,84.82,84.87,76000.0,58.0846,58.2147,58.0778,58.112,76000.0
2015-05-07 14:00:00,84.88,85.0,84.84,84.9,85300.0,58.1189,58.201,58.0915,58.1326,85300.0
2015-05-07 14:30:00,84.91,84.94,84.65,84.7,117200.0,58.1394,58.16,57.9614,57.9956,117200.0
2015-05-07 15:00:00,84.7,84.71,84.25,84.33,211200.0,57.9956,58.0025,57.6875,57.7423,211200.0
2015-05-07 15:30:00,84.34,84.4,84.08,84.22,419900.0,57.7491,57.7902,57.5711,57.667,419900.0
2015-05-08 09:30:00,84.93,85.55,84.58,85.09,323700.0,58.1531,58.5776,57.9135,58.2627,323700.0
2015-05-08 10:00:00,85.04,85.37,84.98,85.04,123600.0,58.2284,58.4544,58.1873,58.2284,123600.0
2015-05-08 10:30:00,85.03,85.13,84.9,85.0,90800.0,58.2216,58.2901,58.1326,58.201,90800.0
2015-05-08 11:00:00,85.01,85.03,84.78,84.96,105700.0,58.2079,58.2216,58.0504,58.1736,105700.0
2015-05-08 11:30:00,84.98,85.26,84.97,85.19,122400.0,58.1873,58.3791,58.1805,58.3311,122400.0
2015-05-08 12:00:00,85.19,85.24,84.9,84.93,92200.0,58.3311,58.3654,58.1326,58.1531,92200.0
2015-05-08 12:30:00,84.93,84.97,84.85,84.95,80100.0,58.1531,58.1805,58.0983,58.1668,80100.0
2015-05-08 13:00:00,84.97,84.97,84.75,84.8,74800.0,58.1805,58.1805,58.0299,58.0641,74800.0
2015-05-08 13:30:00,84.8,84.81,84.65,84.77,102500.0,58.0641,58.0709,57.9614,58.0436,102500.0
2015-05-08 14:00:00,84.77,84.95,84.72,84.82,61100.0,58.0436,58.1668,58.0093,58.0778,61100.0
2015-05-08 14:30:00,84.82,84.95,84.79,84.86,65500.0,58.0778,58.1668,58.0572,58.1052,65500.0
2015-05-08 15:00:00,84.86,85.08,84.82,85.01,122600.0,58.1052,58.2558,58.0778,58.2079,122600.0
2015-05-08 15:30:00,84.98,85.1,84.95,85.03,375200.0,58.1873,58.2695,58.1668,58.2216,375200.0
2015-05-11 09:30:00,85.13,85.46,84.76,84.93,233100.0,58.2901,58.516,58.0367,58.1531,233100.0
2015-05-11 10:00:00,84.94,85.01,84.54,84.56,227400.0,58.16,58.2079,57.8861,57.8998,227400.0
2015-05-11 10:30:00,84.54,84.63,84.3,84.51,135600.0,57.8861,57.9477,57.7217,57.8655,135600.0
2015-05-11 11:00:00,84.53,84.59,84.35,84.38,136200.0,57.8792,57.9203,57.756,57.7765,136200.0
2015-05-11 11:30:00,84.37,84.62,84.36,84.56,109100.0,57.7697,57.9408,57.7628,57.8998,109100.0
2015-05-11 12:00:00,84.54,84.7,84.52,84.57,103900.0,57.8861,57.9956,57.8724,57.9066,103900.0
2015-05-11 12:30:00,84.58,84.59,84.47,84.55,86600.0,57.9135,57.9203,57.8381,57.8929,86600.0
2015-05-11 13:00:00,84.55,84.69,84.54,84.62,98900.0,57.8929,57.9888,57.8861,57.9408,98900.0
2015-05-11 13:30:00,84.62,84.75,84.61,84.72,106000.0,57.9408,58.0299,57.934,58.0093,106000.0
2015-05-11 14:00:00,84.72,84.75,84.49,84.58,126400.0,58.0093,58.0299,57.8518,57.9135,126400.0
2015-05-11 14:30:00,84.57,84.58,84.27,84.31,95400.0,57.9066,57.9135,57.7012,57.7286,95400.0
2015-05-11 15:00:00,84.3,84.5,84.2,84.35,186300.0,57.7217,57.8587,57.6533,57.756,186300.0
2015-05-11 15:30:00,84.36,84.42,84.22,84.25,297600.0,57.7628,57.8039,57.667,57.6875,297600.0
2015-05-12 09:30:00,83.78,84.01,83.29,83.76,304300.0,57.3657,57.5232,57.0302,57.352,304300.0
2015-05-12 10:00:00,83.76,83.94,83.53,83.67,144300.0,57.352,57.4752,57.1945,57.2904,144300.0
2015-05-12 10:30:00,83.66,84.38,83.65,84.24,249600.0,57.2835,57.7765,57.2767,57.6807,249600.0
2015-05-12 11:00:00,84.25,84.46,84.07,84.1,200000.0,57.6875,57.8313,57.5643,57.5848,200000.0
2015-05-12 11:30:00,84.1,84.25,84.0,84.19,84400.0,57.5848,57.6875,57.5163,57.6464,84400.0
2015-05-12 12:00:00,84.19,84.28,84.1,84.17,64600.0,57.6464,57.708,57.5848,57.6327,64600.0
2015-05-12 12:30:00,84.16,84.52,84.13,84.4,68700.0,57.6259,57.8724,57.6053,57.7902,68700.0
2015-05-12 13:00:00,84.4,84.64,84.36,84.56,81500.0,57.7902,57.9545,57.7628,57.8998,81500.0
2015-05-12 13:30:00,84.55,84.62,84.46,84.6,123700.0,57.8929,57.9408,57.8313,57.9272,123700.0
2015-05-12 14:00:00,84.61,84.82,84.59,84.78,128700.0,57.934,58.0778,57.9203,58.0504,128700.0
2015-05-12 14:30:00,84.78,84.91,84.53,84.56,79800.0,58.0504,58.1394,57.8792,57.8998,79800.0
2015-05-12 15:00:00,84.56,84.57,84.23,84.37,177500.0,57.8998,57.9066,57.6738,57.7697,177500.0
2015-05-12 15:30:00,84.37,84.43,84.14,84.19,309900.0,57.7697,57.8107,57.6122,57.6464,309900.0
2015-05-13 09:30:00,84.24,84.99,84.13,84.59,113100.0,57.6807,58.1942,57.6053,57.9203,113100.0
2015-05-13 10:00:00,84.55,84.69,84.38,84.56,114900.0,57.8929,57.9888,57.7765,57.8998,114900.0
2015-05-13 10:30:00,84.58,84.59,84.17,84.18,126100.0,57.9135,57.9203,57.6327,57.6396,126100.0
2015-05-13 11:00:00,84.17,84.19,83.77,83.78,154300.0,57.6327,57.6464,57.3588,57.3657,154300.0
2015-05-13 11:30:00,83.79,83.99,83.69,83.84,136000.0,57.3725,57.5095,57.3041,57.4068,136000.0
2015-05-13 12:00:00,83.86,84.01,83.77,83.79,80700.0,57.4205,57.5232,57.3588,57.3725,80700.0
2015-05-13 12:30:00,83.78,83.99,83.73,83.89,68900.0,57.3657,57.5095,57.3314,57.441,68900.0
2015-05-13 13:00:00,83.92,84.17,83.9,84.15,62200.0,57.4615,57.6327,57.4478,57.619,62200.0
2015-05-13 13:30:00,84.13,84.33,84.13,84.31,87600.0,57.6053,57.7423,57.6053,57.7286,87600.0
2015-05-13 14:00:00,84.3,84.32,83.95,84.0,86300.0,57.7217,57.7354,57.4821,57.5163,86300.0
2015-05-13 14:30:00,83.99,84.08,83.9,83.98,74900.0,57.5095,57.5711,57.4478,57.5026,74900.0
2015-05-13 15:00:00,83.98,84.12,83.85,83.92,91700.0,57.5026,57.5985,57.4136,57.4615,91700.0
2015-05-13 15:30:00,83.93,84.13,83.86,84.07,231100.0,57.4684,57.6053,57.4205,57.5643,231100.0
2015-05-14 09:30:00,84.85,84.97,84.36,84.45,144400.0,58.0983,58.1805,57.7628,57.8244,144400.0
2015-05-14 10:00:00,84.46,84.99,84.4,84.95,160000.0,57.8313,58.1942,57.7902,58.1668,160000.0
2015-05-14 10:30:00,84.94,85.23,84.93,85.19,118800.0,58.16,58.3585,58.1531,58.3311,118800.0
2015-05-14 11:00:00,85.2,85.32,84.94,85.13,124100.0,58.338,58.4201,58.16,58.2901,124100.0
2015-05-14 11:30:00,85.13,85.17,84.88,84.97,91400.0,58.2901,58.3174,58.1189,58.1805,91400.0
2015-05-14 12:00:00,84.97,85.04,84.9,84.93,63300.0,58.1805,58.2284,58.1326,58.1531,63300.0
2015-05-14 12:30:00,84.94,85.16,84.94,85.14,60400.0,58.16,58.3106,58.16,58.2969,60400.0
2015-05-14 13:00:00,85.16,85.33,85.14,85.33,81300.0,58.3106,58.427,58.2969,58.427,81300.0
2015-05-14 13:30:00,85.33,85.4,85.3,85.39,123400.0,58.427,58.4749,58.4065,58.4681,123400.0
2015-05-14 14:00:00,85.38,85.39,85.23,85.31,134100.0,58.4612,58.4681,58.3585,58.4133,134100.0
2015-05-14 14:30:00,85.32,85.38,85.17,85.24,76200.0,58.4201,58.4612,58.3174,58.3654,76200.0
2015-05-14 15:00:00,85.25,85.25,85.11,85.12,136700.0,58.3722,58.3722,58.2764,58.2832,136700.0
2015-05-14 15:30:00,85.12,85.41,85.03,85.35,573100.0,58.2832,58.4818,58.2216,58.4407,573100.0
2015-05-15 09:30:00,85.77,86.28,85.5,86.22,483500.0,58.7283,59.0775,58.5434,59.0364,483500.0
2015-05-15 10:00:00,86.19,86.3,85.76,86.18,240400.0,59.0159,59.0912,58.7214,59.009,240400.0
2015-05-15 10:30:00,86.19,86.5,85.87,86.42,274700.0,59.0159,59.2281,58.7967,59.1733,274700.0
2015-05-15 11:00:00,86.39,86.43,86.14,86.24,106900.0,59.1528,59.1802,58.9816,59.0501,106900.0
2015-05-15 11:30:00,86.23,86.44,86.17,86.23,93200.0,59.0432,59.187,59.0022,59.0432,93200.0
2015-05-15 12:00:00,86.24,86.25,86.1,86.12,107400.0,59.0501,59.0569,58.9542,58.9679,107400.0
2015-05-15 12:30:00,86.11,86.36,86.0,86.36,101200.0,58.9611,59.1323,58.8858,59.1323,101200.0
2015-05-15 13:00:00,86.36,86.53,86.33,86.46,191900.0,59.1323,59.2487,59.1117,59.2007,191900.0
2015-05-15 13:30:00,86.45,86.46,86.19,86.26,159400.0,59.1939,59.2007,59.0159,59.0638,159400.0
2015-05-15 14:00:00,86.27,86.36,86.07,86.28,145500.0,59.0706,59.1323,58.9337,59.0775,145500.0
2015-05-15 14:30:00,86.26,86.51,86.26,86.43,117000.0,59.0638,59.235,59.0638,59.1802,117000.0
2015-05-15 15:00:00,86.43,86.5,86.2,86.3,180400.0,59.1802,59.2281,59.0227,59.0912,180400.0
2015-05-15 15:30:00,86.31,86.57,86.22,86.46,604500.0,59.098,59.276,59.0364,59.2007,604500.0
2015-05-18 09:30:00,86.1,86.24,85.66,86.11,245100.0,58.9542,59.0501,58.653,58.9611,245100.0
2015-05-18 10:00:00,86.05,86.38,85.83,86.35,167200.0,58.92,59.1459,58.7694,59.1254,167200.0
2015-05-18 10:30:00,86.34,86.46,85.9,86.06,150100.0,59.1186,59.2007,58.8173,58.9268,150100.0
2015-05-18 11:00:00,86.05,86.27,86.03,86.22,116200.0,58.92,59.0706,58.9063,59.0364,116200.0
2015-05-18 11:30:00,86.23,86.45,86.22,86.41,76500.0,59.0432,59.1939,59.0364,59.1665,76500.0
2015-05-18 12:00:00,86.44,86.59,86.31,86.39,117300.0,59.187,59.2897,59.098,59.1528,117300.0
2015-05-18 12:30:00,86.38,86.5,86.33,86.43,57000.0,59.1459,59.2281,59.1117,59.1802,57000.0
2015-05-18 13:00:00,86.41,86.64,86.41,86.48,129200.0,59.1665,59.324,59.1665,59.2144,129200.0
2015-05-18 13:30:00,86.48,86.58,86.33,86.58,79200.0,59.2144,59.2829,59.1117,59.2829,79200.0
2015-05-18 14:00:00,86.58,86.67,86.38,86.39,86100.0,59.2829,59.3445,59.1459,59.1528,86100.0
2015-05-18 14:30:00,86.39,86.62,86.39,86.53,94400.0,59.1528,59.3103,59.1528,59.2487,94400.0
2015-05-18 15:00:00,86.52,86.63,86.46,86.58,138200.0,59.2418,59.3171,59.2007,59.2829,138200.0
2015-05-18 15:30:00,86.57,86.58,86.34,86.35,244000.0,59.276,59.2829,59.1186,59.1254,244000.0
2015-05-19 09:30:00,86.07,86.38,85.8,86.3,232600.0,59.1654,59.3785,58.9798,59.3235,232600.0
2015-05-19 10:00:00,86.32,86.33,85.68,86.23,321100.0,59.3373,59.3441,58.8973,59.2754,321100.0
2015-05-19 10:30:00,86.24,86.24,86.01,86.13,215600.0,59.2823,59.2823,59.1242,59.2066,215600.0
2015-05-19 11:00:00,86.13,86.15,85.87,86.01,164300.0,59.2066,59.2204,59.0279,59.1242,164300.0
2015-05-19 11:30:00,86.05,86.11,85.9,86.0,85300.0,59.1516,59.1929,59.0485,59.1173,85300.0
2015-05-19 12:00:00,85.99,86.17,85.87,85.87,70600.0,59.1104,59.2341,59.0279,59.0279,70600.0
2015-05-19 12:30:00,85.88,85.96,85.8,85.87,48700.0,59.0348,59.0898,58.9798,59.0279,48700.0
2015-05-19 13:00:00,85.87,86.1,85.8,86.0,97100.0,59.0279,59.186,58.9798,59.1173,97100.0
2015-05-19 13:30:00,86.0,86.1,85.96,86.03,50500.0,59.1173,59.186,59.0898,59.1379,50500.0
2015-05-19 14:00:00,86.02,86.13,85.92,86.1,82900.0,59.131,59.2066,59.0623,59.186,82900.0
2015-05-19 14:30:00,86.11,86.11,85.81,85.9,68000.0,59.1929,59.1929,58.9867,59.0485,68000.0
2015-05-19 15:00:00,85.9,85.9,85.54,85.68,128200.0,59.0485,59.0485,58.8011,58.8973,128200.0
2015-05-19 15:30:00,85.68,85.92,85.53,85.84,290500.0,58.8973,59.0623,58.7942,59.0073,290500.0
2015-05-20 09:30:00,85.95,85.95,84.98,84.99,146800.0,59.0829,59.0829,58.4161,58.423,146800.0
2015-05-20 10:00:00,85.01,85.12,84.76,84.78,163300.0,58.4367,58.5124,58.2649,58.2786,163300.0
2015-05-20 10:30:00,84.78,85.29,84.76,85.25,116900.0,58.2786,58.6292,58.2649,58.6017,116900.0
2015-05-20 11:00:00,85.25,85.35,85.13,85.19,113700.0,58.6017,58.6705,58.5192,58.5605,113700.0
2015-05-20 11:30:00,85.23,85.28,85.04,85.08,50900.0,58.588,58.6223,58.4574,58.4849,50900.0
2015-05-20 12:00:00,85.07,85.18,85.07,85.12,38800.0,58.478,58.5536,58.478,58.5124,38800.0
2015-05-20 12:30:00,85.13,85.15,84.86,84.89,64500.0,58.5192,58.533,58.3336,58.3543,64500.0
2015-05-20 13:00:00,84.91,84.94,84.7,84.84,76800.0,58.368,58.3886,58.2236,58.3199,76800.0
2015-05-20 13:30:00,84.84,84.97,84.66,84.92,121400.0,58.3199,58.4092,58.1961,58.3749,121400.0
2015-05-20 14:00:00,84.92,85.61,84.92,85.61,118200.0,58.3749,58.8492,58.3749,58.8492,118200.0
2015-05-20 14:30:00,85.59,85.66,85.29,85.4,77700.0,58.8354,58.8836,58.6292,58.7048,77700.0
2015-05-20 15:00:00,85.38,85.5,84.93,84.98,133100.0,58.6911,58.7736,58.3818,58.4161,133100.0
2015-05-20 15:30:00,85.01,85.09,84.69,84.89,540400.0,58.4367,58.4917,58.2168,58.3543,540400.0
2015-05-21 09:30:00,84.75,85.7,84.51,85.67,200100.0,58.258,58.9111,58.093,58.8904,200100.0
2015-05-21 10:00:00,85.66,86.32,85.6,85.89,143800.0,58.8836,59.3373,58.8423,59.0417,143800.0
2015-05-21 10:30:00,85.94,86.47,85.92,86.45,159900.0,59.076,59.4404,59.0623,59.4266,159900.0
2015-05-21 11:00:00,86.46,87.1,86.44,86.86,282800.0,59.4335,59.8734,59.4197,59.7085,282800.0
2015-05-21 11:30:00,86.83,86.92,86.58,86.87,192000.0,59.6878,59.7497,59.516,59.7153,192000.0
2015-05-21 12:00:00,86.86,86.97,86.75,86.84,119200.0,59.7085,59.7841,59.6328,59.6947,119200.0
2015-05-21 12:30:00,86.84,86.92,86.65,86.91,224400.0,59.6947,59.7497,59.5641,59.7428,224400.0
2015-05-21 13:00:00,86.9,87.15,86.85,86.95,158200.0,59.7359,59.9078,59.7016,59.7703,158200.0
2015-05-21 13:30:00,86.95,87.01,86.69,86.74,144100.0,59.7703,59.8116,59.5916,59.626,144100.0
2015-05-21 14:00:00,86.74,87.0,86.72,86.97,107300.0,59.626,59.8047,59.6122,59.7841,107300.0
2015-05-21 14:30:00,86.96,87.15,86.88,87.11,141500.0,59.7772,59.9078,59.7222,59.8803,141500.0
2015-05-21 15:00:00,87.11,87.13,86.64,86.84,171900.0,59.8803,59.8941,59.5572,59.6947,171900.0
2015-05-21 15:30:00,86.86,87.18,86.81,87.14,645100.0,59.7085,59.9284,59.6741,59.9009,645100.0
2015-05-22 09:30:00,86.86,86.99,86.06,86.3,303200.0,59.7085,59.7978,59.1585,59.3235,303200.0
2015-05-22 10:00:00,86.34,86.57,86.2,86.3,120200.0,59.351,59.5091,59.2548,59.3235,120200.0
2015-05-22 10:30:00,86.3,86.49,86.14,86.49,99600.0,59.3235,59.4541,59.2135,59.4541,99600.0
2015-05-22 11:00:00,86.5,86.59,86.42,86.43,135800.0,59.461,59.5229,59.406,59.4129,135800.0
2015-05-22 11:30:00,86.42,86.51,86.23,86.45,56800.0,59.406,59.4679,59.2754,59.4266,56800.0
2015-05-22 12:00:00,86.45,86.54,86.42,86.5,48200.0,59.4266,59.4885,59.406,59.461,48200.0
2015-05-22 12:30:00,86.5,86.87,86.49,86.71,83400.0,59.461,59.7153,59.4541,59.6053,83400.0
2015-05-22 13:00:00,86.73,86.88,86.65,86.66,77900.0,59.6191,59.7222,59.5641,59.571,77900.0
2015-05-22 13:30:00,86.68,86.72,86.46,86.49,57600.0,59.5847,59.6122,59.4335,59.4541,57600.0
2015-05-22 14:00:00,86.48,86.64,86.43,86.57,54800.0,59.4472,59.5572,59.4129,59.5091,54800.0
2015-05-22 14:30:00,86.55,86.6,86.46,86.46,60600.0,59.4954,59.5297,59.4335,59.4335,60600.0
2015-05-22 15:00:00,86.46,86.64,86.45,86.56,96700.0,59.4335,59.5572,59.4266,59.5022,96700.0
2015-05-22 15:30:00,86.55,86.7,86.34,86.45,347800.0,59.4954,59.5985,59.351,59.4266,347800.0
2015-05-26 09:30:00,86.56,86.71,85.62,85.73,373300.0,59.5022,59.6053,58.8561,58.9317,373300.0
2015-05-26 10:00:00,85.72,85.83,85.52,85.71,106800.0,58.9248,59.0004,58.7873,58.9179,106800.0
2015-05-26 10:30:00,85.71,85.71,85.3,85.36,91200.0,58.9179,58.9179,58.6361,58.6773,91200.0
2015-05-26 11:00:00,85.36,85.53,85.17,85.47,116400.0,58.6773,58.7942,58.5467,58.753,116400.0
2015-05-26 11:30:00,85.46,85.79,85.42,85.66,123200.0,58.7461,58.9729,58.7186,58.8836,123200.0
2015-05-26 12:00:00,85.67,85.75,85.56,85.69,53100.0,58.8904,58.9454,58.8148,58.9042,53100.0
2015-05-26 12:30:00,85.66,85.69,85.37,85.48,61100.0,58.8836,58.9042,58.6842,58.7598,61100.0
2015-05-26 13:00:00,85.48,85.6,85.39,85.54,96100.0,58.7598,58.8423,58.698,58.8011,96100.0
2015-05-26 13:30:00,85.54,85.54,85.04,85.13,101800.0,58.8011,58.8011,58.4574,58.5192,101800.0
2015-05-26 14:00:00,85.12,85.26,85.06,85.17,88800.0,58.5124,58.6086,58.4711,58.5467,88800.0
2015-05-26 14:30:00,85.18,85.32,84.92,84.97,135900.0,58.5536,58.6498,58.3749,58.4092,135900.0
2015-05-26 15:00:00,84.98,85.11,84.85,85.07,299500.0,58.4161,58.5055,58.3268,58.478,299500.0
2015-05-26 15:30:00,85.08,85.56,85.08,85.56,536900.0,58.4849,58.8148,58.4849,58.8148,536900.0
2015-05-27 09:30:00,85.62,86.32,85.48,86.24,140500.0,58.8561,59.3373,58.7598,59.2823,140500.0
2015-05-27 10:00:00,86.25,86.43,86.02,86.34,157700.0,59.2891,59.4129,59.131,59.351,157700.0
2015-05-27 10:30:00,86.34,86.5,86.24,86.47,124300.0,59.351,59.461,59.2823,59.4404,124300.0
2015-05-27 11:00:00,86.45,86.52,86.29,86.4,93700.0,59.4266,59.4747,59.3166,59.3922,93700.0
2015-05-27 11:30:00,86.4,86.7,86.28,86.68,92700.0,59.3922,59.5985,59.3098,59.5847,92700.0
2015-05-27 12:00:00,86.67,86.83,86.65,86.75,85400.0,59.5778,59.6878,59.5641,59.6328,85400.0
2015-05-27 12:30:00,86.75,86.76,86.4,86.41,83900.0,59.6328,59.6397,59.3922,59.3991,83900.0
2015-05-27 13:00:00,86.4,86.68,86.37,86.62,60900.0,59.3922,59.5847,59.3716,59.5435,60900.0
2015-05-27 13:30:00,86.61,86.63,86.44,86.5,72300.0,59.5366,59.5503,59.4197,59.461,72300.0
2015-05-27 14:00:00,86.49,86.53,86.19,86.2,152200.0,59.4541,59.4816,59.2479,59.2548,152200.0
2015-05-27 14:30:00,86.22,86.31,86.04,86.05,103400.0,59.2685,59.3304,59.1448,59.1516,103400.0
2015-05-27 15:00:00,86.05,86.38,86.02,86.29,157600.0,59.1516,59.3785,59.131,59.3166,157600.0
2015-05-27 15:30:00,86.29,86.38,86.17,86.18,403000.0,59.3166,59.3785,59.2341,59.241,403000.0
2015-05-28 09:30:00,86.34,86.74,85.95,86.02,184500.0,59.351,59.626,59.0829,59.131,184500.0
2015-05-28 10:00:00,86.01,86.1,85.8,85.83,82700.0,59.1242,59.186,58.9798,59.0004,82700.0
2015-05-28 10:30:00,85.82,85.82,85.55,85.71,74800.0,58.9935,58.9935,58.8079,58.9179,74800.0
2015-05-28 11:00:00,85.71,85.93,85.59,85.86,71500.0,58.9179,59.0692,58.8354,59.021,71500.0
2015-05-28 11:30:00,85.86,85.92,85.55,85.58,74000.0,59.021,59.0623,58.8079,58.8286,74000.0
2015-05-28 12:00:00,85.59,86.02,85.53,86.0,52700.0,58.8354,59.131,58.7942,59.1173,52700.0
2015-05-28 12:30:00,86.01,86.06,85.83,85.83,87400.0,59.1242,59.1585,59.0004,59.0004,87400.0
2015-05-28 13:00:00,85.82,85.98,85.74,85.77,37000.0,58.9935,59.1035,58.9386,58.9592,37000.0
2015-05-28 13:30:00,85.76,85.86,85.66,85.72,65300.0,58.9523,59.021,58.8836,58.9248,65300.0
2015-05-28 14:00:00,85.72,85.99,85.65,85.99,62200.0,58.9248,59.1104,58.8767,59.1104,62200.0
2015-05-28 14:30:00,86.0,86.06,85.89,86.04,74500.0,59.1173,59.1585,59.0417,59.1448,74500.0
2015-05-28 15:00:00,86.05,86.21,86.0,86.01,149400.0,59.1516,59.2616,59.1173,59.1242,149400.0
2015-05-28 15:30:00,86.0,86.16,85.98,86.06,263400.0,59.1173,59.2273,59.1035,59.1585,263400.0
2015-05-29 09:30:00,85.85,85.88,85.53,85.8,233600.0,59.0142,59.0348,58.7942,58.9798,233600.0
2015-05-29 10:00:00,85.81,85.94,85.67,85.7,150400.0,58.9867,59.076,58.8904,58.9111,150400.0
2015-05-29 10:30:00,85.7,85.79,85.53,85.72,166500.0,58.9111,58.9729,58.7942,58.9248,166500.0
2015-05-29 11:00:00,85.74,86.25,85.72,85.9,211400.0,58.9386,59.2891,58.9248,59.0485,211400.0
2015-05-29 11:30:00,85.91,86.45,85.9,86.42,128700.0,59.0554,59.4266,59.0485,59.406,128700.0
2015-05-29 12:00:00,86.42,86.83,86.38,86.66,209100.0,59.406,59.6878,59.3785,59.571,209100.0
2015-05-29 12:30:00,86.67,86.9,86.64,86.77,67800.0,59.5778,59.7359,59.5572,59.6466,67800.0
2015-05-29 13:00:00,86.74,86.75,86.53,86.58,64700.0,59.626,59.6328,59.4816,59.516,64700.0
2015-05-29 13:30:00,86.61,86.67,86.27,86.38,105000.0,59.5366,59.5778,59.3029,59.3785,105000.0
2015-05-29 14:00:00,86.37,86.37,86.0,86.01,75200.0,59.3716,59.3716,59.1173,59.1242,75200.0
2015-05-29 14:30:00,86.0,86.04,85.78,85.87,80600.0,59.1173,59.1448,58.966,59.0279,80600.0
2015-05-29 15:00:00,85.83,86.15,85.82,85.93,117900.0,59.0004,59.2204,58.9935,59.0692,117900.0
2015-05-29 15:30:00,85.94,86.12,85.83,85.83,355300.0,59.076,59.1998,59.0004,59.0004,355300.0
2015-06-01 09:30:00,86.17,86.34,84.95,85.24,211784.0,59.2341,59.351,58.3955,58.5948,211784.0
2015-06-01 10:00:00,85.25,85.57,84.7,85.12,200464.0,58.6017,58.8217,58.2236,58.5124,200464.0
2015-06-01 10:30:00,85.11,85.79,84.94,85.63,84739.0,58.5055,58.9729,58.3886,58.8629,84739.0
2015-06-01 11:00:00,85.68,85.96,85.55,85.61,126249.0,58.8973,59.0898,58.8079,58.8492,126249.0
2015-06-01 11:30:00,85.56,85.7,85.49,85.56,62279.0,58.8148,58.9111,58.7667,58.8148,62279.0
2015-06-01 12:00:00,85.56,86.25,85.56,86.24,86338.0,58.8148,59.2891,58.8148,59.2823,86338.0
2015-06-01 12:30:00,86.24,86.28,85.97,86.12,73527.0,59.2823,59.3098,59.0967,59.1998,73527.0
2015-06-01 13:00:00,86.12,86.24,86.08,86.2,78044.0,59.1998,59.2823,59.1723,59.2548,78044.0
2015-06-01 13:30:00,86.2,86.31,86.11,86.23,64110.0,59.2548,59.3304,59.1929,59.2754,64110.0
2015-06-01 14:00:00,86.22,86.26,85.96,86.11,76518.0,59.2685,59.296,59.0898,59.1929,76518.0
2015-06-01 14:30:00,86.11,86.18,86.0,86.06,49925.0,59.1929,59.241,59.1173,59.1585,49925.0
2015-06-01 15:00:00,86.09,86.17,85.99,86.03,68888.0,59.1791,59.2341,59.1104,59.1379,68888.0
2015-06-01 15:30:00,86.01,86.01,85.73,85.98,358682.0,59.1242,59.1242,58.9317,59.1035,358682.0
2015-06-02 09:30:00,86.31,86.5,85.84,86.01,365901.0,59.3304,59.461,59.0073,59.1242,365901.0
2015-06-02 10:00:00,86.01,86.11,85.77,86.03,188934.0,59.1242,59.1929,58.9592,59.1379,188934.0
2015-06-02 10:30:00,86.05,86.4,86.01,86.28,203727.0,59.1516,59.3922,59.1242,59.3098,203727.0
2015-06-02 11:00:00,86.27,86.65,86.19,86.42,174999.0,59.3029,59.5641,59.2479,59.406,174999.0
2015-06-02 11:30:00,86.37,86.4,86.16,86.22,94530.0,59.3716,59.3922,59.2273,59.2685,94530.0
2015-06-02 12:00:00,86.23,86.94,86.16,86.72,163486.0,59.2754,59.7634,59.2273,59.6122,163486.0
2015-06-02 12:30:00,86.72,86.88,86.58,86.83,101753.0,59.6122,59.7222,59.516,59.6878,101753.0
2015-06-02 13:00:00,86.83,86.94,86.47,86.58,129584.0,59.6878,59.7634,59.4404,59.516,129584.0
2015-06-02 13:30:00,86.58,86.63,86.47,86.59,90479.0,59.516,59.5503,59.4404,59.5229,90479.0
2015-06-02 14:00:00,86.59,86.77,86.51,86.59,93266.0,59.5229,59.6466,59.4679,59.5229,93266.0
2015-06-02 14:30:00,86.59,86.62,86.28,86.53,93701.0,59.5229,59.5435,59.3098,59.4816,93701.0
2015-06-02 15:00:00,86.53,86.57,86.34,86.45,140585.0,59.4816,59.5091,59.351,59.4266,140585.0
2015-06-02 15:30:00,86.45,86.6,86.33,86.33,459070.0,59.4266,59.5297,59.3441,59.3441,459070.0
2015-06-03 09:30:00,86.37,86.92,86.33,86.87,190379.0,59.3716,59.7497,59.3441,59.7153,190379.0
2015-06-03 10:00:00,86.87,86.99,86.52,86.93,209080.0,59.7153,59.7978,59.4747,59.7566,209080.0
2015-06-03 10:30:00,86.93,87.11,86.74,86.77,184337.0,59.7566,59.8803,59.626,59.6466,184337.0
2015-06-03 11:00:00,86.74,86.87,86.51,86.51,709992.0,59.626,59.7153,59.4679,59.4679,709992.0
2015-06-03 11:30:00,86.53,86.55,86.14,86.2,171897.0,59.4816,59.4954,59.2135,59.2548,171897.0
2015-06-03 12:00:00,86.2,86.34,85.99,86.11,154219.0,59.2548,59.351,59.1104,59.1929,154219.0
2015-06-03 12:30:00,86.09,86.33,86.09,86.31,170486.0,59.1791,59.3441,59.1791,59.3304,170486.0
2015-06-03 13:00:00,86.31,86.37,86.11,86.27,117570.0,59.3304,59.3716,59.1929,59.3029,117570.0
2015-06-03 13:30:00,86.27,86.27,86.0,86.05,99168.0,59.3029,59.3029,59.1173,59.1516,99168.0
2015-06-03 14:00:00,86.03,86.38,86.03,86.36,170676.0,59.1379,59.3785,59.1379,59.3647,170676.0
2015-06-03 14:30:00,86.37,86.41,86.24,86.27,218582.0,59.3716,59.3991,59.2823,59.3029,218582.0
2015-06-03 15:00:00,86.25,86.3,85.91,85.93,166306.0,59.2891,59.3235,59.0554,59.0692,166306.0
2015-06-03 15:30:00,85.92,86.0,85.67,85.82,517475.0,59.0623,59.1173,58.8904,58.9935,517475.0
2015-06-04 09:30:00,86.18,86.25,85.59,85.91,358642.0,59.241,59.2891,58.8354,59.0554,358642.0
2015-06-04 10:00:00,85.9,86.37,85.86,86.07,320397.0,59.0485,59.3716,59.021,59.1654,320397.0
2015-06-04 10:30:00,86.09,86.21,85.76,85.91,229074.0,59.1791,59.2616,58.9523,59.0554,229074.0
2015-06-04 11:00:00,85.93,85.99,85.59,85.62,182734.0,59.0692,59.1104,58.8354,58.8561,182734.0
2015-06-04 11:30:00,85.62,85.67,85.11,85.37,178088.0,58.8561,58.8904,58.5055,58.6842,178088.0
2015-06-04 12:00:00,85.37,85.72,85.37,85.64,100032.0,58.6842,58.9248,58.6842,58.8698,100032.0
2015-06-04 12:30:00,85.65,85.74,85.5,85.61,116864.0,58.8767,58.9386,58.7736,58.8492,116864.0
2015-06-04 13:00:00,85.6,85.62,85.14,85.28,180646.0,58.8423,58.8561,58.5261,58.6223,180646.0
2015-06-04 13:30:00,85.28,85.28,84.72,84.89,336946.0,58.6223,58.6223,58.2374,58.3543,336946.0
2015-06-04 14:00:00,84.87,85.15,84.81,85.1,169471.0,58.3405,58.533,58.2993,58.4986,169471.0
2015-06-04 14:30:00,85.1,85.25,84.99,85.21,170174.0,58.4986,58.6017,58.423,58.5742,170174.0
2015-06-04 15:00:00,85.2,85.32,85.11,85.25,293638.0,58.5674,58.6498,58.5055,58.6017,293638.0
2015-06-04 15:30:00,85.25,85.3,85.0,85.25,651728.0,58.6017,58.6361,58.4299,58.6017,651728.0
2015-06-05 09:30:00,85.04,85.61,84.29,84.4,255343.0,58.4574,58.8492,57.9418,58.0174,255343.0
2015-06-05 10:00:00,84.37,84.83,84.35,84.68,177911.0,57.9968,58.313,57.9831,58.2099,177911.0
2015-06-05 10:30:00,84.7,84.99,84.51,84.79,116872.0,58.2236,58.423,58.093,58.2855,116872.0
2015-06-05 11:00:00,84.76,84.88,84.61,84.78,94225.0,58.2649,58.3474,58.1618,58.2786,94225.0
2015-06-05 11:30:00,84.76,84.81,84.51,84.53,126502.0,58.2649,58.2993,58.093,58.1068,126502.0
2015-06-05 12:00:00,84.52,84.52,83.91,83.94,196661.0,58.0999,58.0999,57.6806,57.7012,196661.0
2015-06-05 12:30:00,83.94,84.49,83.85,84.43,165789.0,57.7012,58.0793,57.6393,58.038,165789.0
2015-06-05 13:00:00,84.42,84.43,84.24,84.3,96818.0,58.0312,58.038,57.9074,57.9487,96818.0
2015-06-05 13:30:00,84.3,84.45,84.24,84.32,109663.0,57.9487,58.0518,57.9074,57.9624,109663.0
2015-06-05 14:00:00,84.31,84.46,84.3,84.39,97418.0,57.9556,58.0587,57.9487,58.0105,97418.0
2015-06-05 14:30:00,84.41,84.41,84.21,84.3,106018.0,58.0243,58.0243,57.8868,57.9487,106018.0
2015-06-05 15:00:00,84.28,84.36,84.06,84.12,176006.0,57.9349,57.9899,57.7837,57.8249,176006.0
2015-06-05 15:30:00,84.12,84.22,83.81,83.89,725929.0,57.8249,57.8937,57.6119,57.6668,725929.0
2015-06-08 09:30:00,83.73,83.8,82.92,83.24,303947.0,57.5569,57.605,57.0001,57.22,303947.0
2015-06-08 10:00:00,83.24,83.67,83.13,83.54,227543.0,57.22,57.5156,57.1444,57.4263,227543.0
2015-06-08 10:30:00,83.55,83.89,83.5,83.84,104263.0,57.4331,57.6668,57.3988,57.6325,104263.0
2015-06-08 11:00:00,83.82,84.11,83.76,83.89,132615.0,57.6187,57.8181,57.5775,57.6668,132615.0
2015-06-08 11:30:00,83.89,83.95,83.75,83.81,151527.0,57.6668,57.7081,57.5706,57.6119,151527.0
2015-06-08 12:00:00,83.83,83.87,83.75,83.84,98687.0,57.6256,57.6531,57.5706,57.6325,98687.0
2015-06-08 12:30:00,83.86,83.96,83.63,83.68,173377.0,57.6462,57.715,57.4881,57.5225,173377.0
2015-06-08 13:00:00,83.66,83.76,83.62,83.71,65501.0,57.5087,57.5775,57.4812,57.5431,65501.0
2015-06-08 13:30:00,83.71,83.71,83.48,83.51,134531.0,57.5431,57.5431,57.385,57.4056,134531.0
2015-06-08 14:00:00,83.52,83.53,83.25,83.42,142465.0,57.4125,57.4194,57.2269,57.3438,142465.0
2015-06-08 14:30:00,83.42,83.55,83.38,83.54,118644.0,57.3438,57.4331,57.3163,57.4263,118644.0
2015-06-08 15:00:00,83.54,83.58,83.4,83.42,130693.0,57.4263,57.4537,57.33,57.3438,130693.0
2015-06-08 15:30:00,83.42,83.46,83.22,83.27,405448.0,57.3438,57.3713,57.2063,57.2406,405448.0
2015-06-09 09:30:00,83.6,84.35,83.3,84.12,262560.0,57.4675,57.9831,57.2613,57.8249,262560.0
2015-06-09 10:00:00,84.12,84.48,83.87,83.88,163401.0,57.8249,58.0724,57.6531,57.66,163401.0
2015-06-09 10:30:00,83.89,84.4,83.72,84.38,115970.0,57.6668,58.0174,57.55,58.0037,115970.0
2015-06-09 11:00:00,84.39,84.44,84.17,84.25,108210.0,58.0105,58.0449,57.8593,57.9143,108210.0
2015-06-09 11:30:00,84.25,84.47,84.25,84.39,85884.0,57.9143,58.0655,57.9143,58.0105,85884.0
2015-06-09 12:00:00,84.39,84.47,84.31,84.45,78594.0,58.0105,58.0655,57.9556,58.0518,78594.0
2015-06-09 12:30:00,84.45,84.5,84.33,84.45,60505.0,58.0518,58.0862,57.9693,58.0518,60505.0
2015-06-09 13:00:00,84.47,84.62,84.43,84.61,73322.0,58.0655,58.1687,58.038,58.1618,73322.0
2015-06-09 13:30:00,84.62,84.62,84.39,84.41,117611.0,58.1687,58.1687,58.0105,58.0243,117611.0
2015-06-09 14:00:00,84.42,84.57,84.39,84.54,117598.0,58.0312,58.1343,58.0105,58.1137,117598.0
2015-06-09 14:30:00,84.53,84.59,84.26,84.32,80563.0,58.1068,58.148,57.9212,57.9624,80563.0
2015-06-09 15:00:00,84.31,84.34,84.12,84.22,123688.0,57.9556,57.9762,57.8249,57.8937,123688.0
2015-06-09 15:30:00,84.22,84.31,84.12,84.17,230725.0,57.8937,57.9556,57.8249,57.8593,230725.0
2015-06-10 09:30:00,84.53,84.89,84.37,84.69,127690.0,58.1068,58.3543,57.9968,58.2168,127690.0
2015-06-10 10:00:00,84.72,85.25,84.69,85.07,129526.0,58.2374,58.6017,58.2168,58.478,129526.0
2015-06-10 10:30:00,85.08,85.29,84.98,85.21,175736.0,58.4849,58.6292,58.4161,58.5742,175736.0
2015-06-10 11:00:00,85.25,85.69,85.13,85.41,170859.0,58.6017,58.9042,58.5192,58.7117,170859.0
2015-06-10 11:30:00,85.42,85.63,85.31,85.52,117273.0,58.7186,58.8629,58.643,58.7873,117273.0
2015-06-10 12:00:00,85.53,85.68,85.49,85.62,75728.0,58.7942,58.8973,58.7667,58.8561,75728.0
2015-06-10 12:30:00,85.64,85.76,85.6,85.63,100915.0,58.8698,58.9523,58.8423,58.8629,100915.0
2015-06-10 13:00:00,85.63,85.78,85.62,85.7,128180.0,58.8629,58.966,58.8561,58.9111,128180.0
2015-06-10 13:30:00,85.7,85.78,85.68,85.73,105570.0,58.9111,58.966,58.8973,58.9317,105570.0
2015-06-10 14:00:00,85.74,85.81,85.63,85.71,99143.0,58.9386,58.9867,58.8629,58.9179,99143.0
2015-06-10 14:30:00,85.72,85.76,85.64,85.76,66240.0,58.9248,58.9523,58.8698,58.9523,66240.0
2015-06-10 15:00:00,85.77,85.78,85.55,85.64,120832.0,58.9592,58.966,58.8079,58.8698,120832.0
2015-06-10 15:30:00,85.63,85.71,85.44,85.44,377809.0,58.8629,58.9179,58.7323,58.7323,377809.0
2015-06-11 09:30:00,85.67,86.2,85.56,85.95,173642.0,58.8904,59.2548,58.8148,59.0829,173642.0
2015-06-11 10:00:00,85.95,85.97,85.64,85.64,92341.0,59.0829,59.0967,58.8698,58.8698,92341.0
2015-06-11 10:30:00,85.65,85.85,85.5,85.64,137881.0,58.8767,59.0142,58.7736,58.8698,137881.0
2015-06-11 11:00:00,85.62,85.89,85.59,85.8,144662.0,58.8561,59.0417,58.8354,58.9798,144662.0
2015-06-11 11:30:00,85.81,85.98,85.78,85.86,69157.0,58.9867,59.1035,58.966,59.021,69157.0
2015-06-11 12:00:00,85.87,85.95,85.74,85.83,71797.0,59.0279,59.0829,58.9386,59.0004,71797.0
2015-06-11 12:30:00,85.85,85.95,85.78,85.88,55274.0,59.0142,59.0829,58.966,59.0348,55274.0
2015-06-11 13:00:00,85.89,85.9,85.79,85.85,71436.0,59.0417,59.0485,58.9729,59.0142,71436.0
2015-06-11 13:30:00,85.84,85.94,85.8,85.87,60860.0,59.0073,59.076,58.9798,59.0279,60860.0
2015-06-11 14:00:00,85.87,85.87,85.69,85.77,97260.0,59.0279,59.0279,58.9042,58.9592,97260.0
2015-06-11 14:30:00,85.78,85.85,85.69,85.75,80568.0,58.966,59.0142,58.9042,58.9454,80568.0
2015-06-11 15:00:00,85.74,85.89,85.71,85.81,110013.0,58.9386,59.0417,58.9179,58.9867,110013.0
2015-06-11 15:30:00,85.81,85.87,85.63,85.83,317432.0,58.9867,59.0279,58.8629,59.0004,317432.0
2015-06-12 09:30:00,85.51,85.7,85.21,85.4,142708.0,58.7804,58.9111,58.5742,58.7048,142708.0
2015-06-12 10:00:00,85.4,85.69,85.34,85.35,98151.0,58.7048,58.9042,58.6636,58.6705,98151.0
2015-06-12 10:30:00,85.34,85.46,85.21,85.34,178618.0,58.6636,58.7461,58.5742,58.6636,178618.0
2015-06-12 11:00:00,85.34,85.58,85.28,85.53,99676.0,58.6636,58.8286,58.6223,58.7942,99676.0
2015-06-12 11:30:00,85.52,85.53,85.31,85.37,123569.0,58.7873,58.7942,58.643,58.6842,123569.0
2015-06-12 12:00:00,85.37,85.41,85.17,85.37,69622.0,58.6842,58.7117,58.5467,58.6842,69622.0
2015-06-12 12:30:00,85.37,85.42,85.28,85.32,43806.0,58.6842,58.7186,58.6223,58.6498,43806.0
2015-06-12 13:00:00,85.32,85.37,85.25,85.26,51269.0,58.6498,58.6842,58.6017,58.6086,51269.0
2015-06-12 13:30:00,85.25,85.38,85.09,85.14,63841.0,58.6017,58.6911,58.4917,58.5261,63841.0
2015-06-12 14:00:00,85.15,85.18,85.03,85.05,55245.0,58.533,58.5536,58.4505,58.4642,55245.0
2015-06-12 14:30:00,85.04,85.08,84.92,85.02,96453.0,58.4574,58.4849,58.3749,58.4436,96453.0
2015-06-12 15:00:00,85.01,85.18,84.99,85.18,95819.0,58.4367,58.5536,58.423,58.5536,95819.0
2015-06-12 15:30:00,85.17,85.24,85.03,85.07,271989.0,58.5467,58.5948,58.4505,58.478,271989.0
2015-06-15 09:30:00,84.68,84.95,83.9,83.97,247214.0,58.2099,58.3955,57.6737,57.7218,247214.0
2015-06-15 10:00:00,83.97,84.64,83.91,84.07,177096.0,57.7218,58.1824,57.6806,57.7906,177096.0
2015-06-15 10:30:00,84.08,84.18,83.89,83.98,123435.0,57.7975,57.8662,57.6668,57.7287,123435.0
2015-06-15 11:00:00,83.99,84.57,83.99,84.19,166095.0,57.7356,58.1343,57.7356,57.8731,166095.0
2015-06-15 11:30:00,84.2,84.35,84.18,84.26,128094.0,57.8799,57.9831,57.8662,57.9212,128094.0
2015-06-15 12:00:00,84.25,84.45,84.23,84.29,79515.0,57.9143,58.0518,57.9006,57.9418,79515.0
2015-06-15 12:30:00,84.31,84.47,84.21,84.45,65880.0,57.9556,58.0655,57.8868,58.0518,65880.0
2015-06-15 13:00:00,84.45,84.48,84.29,84.44,82433.0,58.0518,58.0724,57.9418,58.0449,82433.0
2015-06-15 13:30:00,84.42,84.58,84.22,84.39,95001.0,58.0312,58.1412,57.8937,58.0105,95001.0
2015-06-15 14:00:00,84.38,84.41,84.22,84.24,87764.0,58.0037,58.0243,57.8937,57.9074,87764.0
2015-06-15 14:30:00,84.25,84.37,84.1,84.18,120000.0,57.9143,57.9968,57.8112,57.8662,120000.0
2015-06-15 15:00:00,84.17,84.4,84.13,84.37,203546.0,57.8593,58.0174,57.8318,57.9968,203546.0
2015-06-15 15:30:00,84.36,84.55,84.36,84.42,374433.0,57.9899,58.1205,57.9899,58.0312,374433.0
2015-06-16 09:30:00,84.44,84.9,84.25,84.86,178804.0,58.0449,58.3611,57.9143,58.3336,178804.0
2015-06-16 10:00:00,84.85,85.05,84.63,84.71,140853.0,58.3268,58.4642,58.1755,58.2305,140853.0
2015-06-16 10:30:00,84.71,84.85,84.57,84.7,84591.0,58.2305,58.3268,58.1343,58.2236,84591.0
2015-06-16 11:00:00,84.7,84.97,84.66,84.69,80719.0,58.2236,58.4092,58.1961,58.2168,80719.0
2015-06-16 11:30:00,84.69,84.83,84.64,84.79,59711.0,58.2168,58.313,58.1824,58.2855,59711.0
2015-06-16 12:00:00,84.8,84.89,84.71,84.89,60321.0,58.2924,58.3543,58.2305,58.3543,60321.0
2015-06-16 12:30:00,84.89,84.96,84.8,84.92,69575.0,58.3543,58.4024,58.2924,58.3749,69575.0
2015-06-16 13:00:00,84.91,85.16,84.91,85.15,74152.0,58.368,58.5399,58.368,58.533,74152.0
2015-06-16 13:30:00,85.15,85.3,85.11,85.29,100523.0,58.533,58.6361,58.5055,58.6292,100523.0
2015-06-16 14:00:00,85.28,85.64,85.28,85.6,164312.0,58.6223,58.8698,58.6223,58.8423,164312.0
2015-06-16 14:30:00,85.59,85.65,85.47,85.6,233815.0,58.8354,58.8767,58.753,58.8423,233815.0
2015-06-16 15:00:00,85.6,85.84,85.59,85.78,266728.0,58.8423,59.0073,58.8354,58.966,266728.0
2015-06-16 15:30:00,85.79,85.94,85.73,85.89,605972.0,58.9729,59.076,58.9317,59.0417,605972.0
2015-06-17 09:30:00,85.99,86.04,85.64,85.81,118567.0,59.1104,59.1448,58.8698,58.9867,118567.0
2015-06-17 10:00:00,85.82,85.94,85.59,85.75,76944.0,58.9935,59.076,58.8354,58.9454,76944.0
2015-06-17 10:30:00,85.75,86.0,85.7,85.9,91242.0,58.9454,59.1173,58.9111,59.0485,91242.0
2015-06-17 11:00:00,85.91,85.99,85.76,85.78,94740.0,59.0554,59.1104,58.9523,58.966,94740.0
2015-06-17 11:30:00,85.78,85.84,85.64,85.81,83382.0,58.966,59.0073,58.8698,58.9867,83382.0
2015-06-17 12:00:00,85.81,85.81,85.49,85.63,80434.0,58.9867,58.9867,58.7667,58.8629,80434.0
2015-06-17 12:30:00,85.61,85.67,85.28,85.42,82850.0,58.8492,58.8904,58.6223,58.7186,82850.0
2015-06-17 13:00:00,85.44,85.5,85.34,85.46,49193.0,58.7323,58.7736,58.6636,58.7461,49193.0
2015-06-17 13:30:00,85.43,85.58,85.35,85.44,81752.0,58.7255,58.8286,58.6705,58.7323,81752.0
2015-06-17 14:00:00,85.42,85.92,85.15,85.47,156414.0,58.7186,59.0623,58.533,58.753,156414.0
2015-06-17 14:30:00,85.5,86.06,85.46,85.84,222572.0,58.7736,59.1585,58.7461,59.0073,222572.0
2015-06-17 15:00:00,85.84,85.95,85.77,85.85,132026.0,59.0073,59.0829,58.9592,59.0142,132026.0
2015-06-17 15:30:00,85.86,85.91,85.61,85.61,364293.0,59.021,59.0554,58.8492,58.8492,364293.0
2015-06-18 09:30:00,85.98,86.92,85.89,86.69,231227.0,59.1035,59.7497,59.0417,59.5916,231227.0
2015-06-18 10:00:00,86.71,87.31,86.67,87.26,237260.0,59.6053,60.0178,59.5778,59.9834,237260.0
2015-06-18 10:30:00,87.27,87.45,87.07,87.42,233667.0,59.9903,60.114,59.8528,60.0934,233667.0
2015-06-18 11:00:00,87.43,87.74,87.29,87.65,299669.0,60.1003,60.3134,60.004,60.2515,299669.0
2015-06-18 11:30:00,87.66,88.1,87.52,87.95,225194.0,60.2584,60.5608,60.1621,60.4577,225194.0
2015-06-18 12:00:00,87.93,88.19,87.81,88.04,151571.0,60.444,60.6227,60.3615,60.5196,151571.0
2015-06-18 12:30:00,88.04,88.21,87.74,87.75,162084.0,60.5196,60.6365,60.3134,60.3202,162084.0
2015-06-18 13:00:00,87.76,87.78,87.39,87.49,160193.0,60.3271,60.3409,60.0728,60.1415,160193.0
2015-06-18 13:30:00,87.49,87.66,87.41,87.51,142583.0,60.1415,60.2584,60.0865,60.1553,142583.0
2015-06-18 14:00:00,87.5,87.77,87.45,87.59,111203.0,60.1484,60.334,60.114,60.2103,111203.0
2015-06-18 14:30:00,87.59,87.99,87.53,87.76,144668.0,60.2103,60.4852,60.169,60.3271,144668.0
2015-06-18 15:00:00,87.77,88.06,87.68,88.03,212033.0,60.334,60.5333,60.2721,60.5127,212033.0
2015-06-18 15:30:00,88.03,88.03,87.62,87.8,551606.0,60.5127,60.5127,60.2309,60.3546,551606.0
2015-06-19 09:30:00,87.82,88.22,87.64,88.22,1564796.0,60.3684,60.6433,60.2446,60.6433,1564796.0
2015-06-19 10:00:00,88.19,88.47,88.13,88.2,175150.0,60.6227,60.8152,60.5815,60.6296,175150.0
2015-06-19 10:30:00,88.21,88.53,88.09,88.53,162135.0,60.6365,60.8564,60.554,60.8564,162135.0
2015-06-19 11:00:00,88.53,89.38,88.47,89.06,659296.0,60.8564,61.4407,60.8152,61.2208,659296.0
2015-06-19 11:30:00,89.06,89.1,88.75,88.93,176276.0,61.2208,61.2483,61.0077,61.1314,176276.0
2015-06-19 12:00:00,88.93,88.96,88.69,88.89,170224.0,61.1314,61.152,60.9664,61.1039,170224.0
2015-06-19 12:30:00,88.86,88.94,88.7,88.74,94971.0,61.0833,61.1383,60.9733,61.0008,94971.0
2015-06-19 13:00:00,88.76,88.8,88.65,88.77,100912.0,61.0145,61.042,60.9389,61.0214,100912.0
2015-06-19 13:30:00,88.77,88.89,88.72,88.77,117764.0,61.0214,61.1039,60.987,61.0214,117764.0
2015-06-19 14:00:00,88.78,88.82,88.51,88.52,150803.0,61.0283,61.0558,60.8427,60.8496,150803.0
2015-06-19 14:30:00,88.51,88.72,88.43,88.71,136375.0,60.8427,60.987,60.7877,60.9802,136375.0
2015-06-19 15:00:00,88.7,88.81,88.61,88.66,194858.0,60.9733,61.0489,60.9114,60.9458,194858.0
2015-06-19 15:30:00,88.65,88.97,88.52,88.52,777225.0,60.9389,61.1589,60.8496,60.8496,777225.0
2015-06-22 09:30:00,88.88,89.24,88.38,88.51,265984.0,61.097,61.3445,60.7533,60.8427,265984.0
2015-06-22 10:00:00,88.53,88.7,88.08,88.12,156380.0,60.8564,60.9733,60.5471,60.5746,156380.0
2015-06-22 10:30:00,88.13,88.31,87.86,88.12,197490.0,60.5815,60.7052,60.3959,60.5746,197490.0
2015-06-22 11:00:00,88.12,88.4,88.06,88.4,108307.0,60.5746,60.7671,60.5333,60.7671,108307.0
2015-06-22 11:30:00,88.42,88.49,88.15,88.18,64603.0,60.7808,60.8289,60.5952,60.6158,64603.0
2015-06-22 12:00:00,88.19,88.23,87.9,87.95,90308.0,60.6227,60.6502,60.4234,60.4577,90308.0
2015-06-22 12:30:00,87.95,88.0,87.84,87.93,75216.0,60.4577,60.4921,60.3821,60.444,75216.0
2015-06-22 13:00:00,87.93,87.93,87.78,87.83,90357.0,60.444,60.444,60.3409,60.3752,90357.0
2015-06-22 13:30:00,87.83,87.97,87.77,87.83,139529.0,60.3752,60.4715,60.334,60.3752,139529.0
2015-06-22 14:00:00,87.84,87.94,87.77,87.84,132140.0,60.3821,60.4509,60.334,60.3821,132140.0
2015-06-22 14:30:00,87.86,87.91,87.7,87.71,190421.0,60.3959,60.4302,60.2859,60.2928,190421.0
2015-06-22 15:00:00,87.71,87.79,87.62,87.73,198008.0,60.2928,60.3477,60.2309,60.3065,198008.0
2015-06-22 15:30:00,87.74,87.83,87.63,87.74,395674.0,60.3134,60.3752,60.2378,60.3134,395674.0
2015-06-23 09:30:00,87.94,87.96,87.14,87.64,329790.0,60.4509,60.4646,59.9009,60.2446,329790.0
2015-06-23 10:00:00,87.65,87.72,87.18,87.31,110573.0,60.2515,60.2996,59.9284,60.0178,110573.0
2015-06-23 10:30:00,87.3,87.4,87.09,87.28,94939.0,60.0109,60.0797,59.8666,59.9972,94939.0
2015-06-23 11:00:00,87.26,87.3,86.87,86.9,107335.0,59.9834,60.0109,59.7153,59.7359,107335.0
2015-06-23 11:30:00,86.88,87.09,86.87,86.94,98404.0,59.7222,59.8666,59.7153,59.7634,98404.0
2015-06-23 12:00:00,86.94,86.95,86.83,86.86,66367.0,59.7634,59.7703,59.6878,59.7085,66367.0
2015-06-23 12:30:00,86.85,87.15,86.84,87.12,91257.0,59.7016,59.9078,59.6947,59.8872,91257.0
2015-06-23 13:00:00,87.12,87.26,87.1,87.19,97313.0,59.8872,59.9834,59.8734,59.9353,97313.0
2015-06-23 13:30:00,87.19,87.41,87.15,87.32,99639.0,59.9353,60.0865,59.9078,60.0247,99639.0
2015-06-23 14:00:00,87.32,87.34,87.14,87.18,66030.0,60.0247,60.0384,59.9009,59.9284,66030.0
2015-06-23 14:30:00,87.18,87.29,87.08,87.23,61728.0,59.9284,60.004,59.8597,59.9628,61728.0
2015-06-23 15:00:00,87.24,87.41,87.18,87.39,119132.0,59.9697,60.0865,59.9284,60.0728,119132.0
2015-06-23 15:30:00,87.4,87.42,86.97,87.09,699807.0,60.0797,60.0934,59.7841,59.8666,699807.0
2015-06-24 09:30:00,86.86,86.95,86.19,86.39,179533.0,59.7085,59.7703,59.2479,59.3854,179533.0
2015-06-24 10:00:00,86.4,86.49,86.27,86.42,115787.0,59.3922,59.4541,59.3029,59.406,115787.0
2015-06-24 10:30:00,86.42,86.61,86.26,86.4,109647.0,59.406,59.5366,59.296,59.3922,109647.0
2015-06-24 11:00:00,86.4,86.43,86.0,86.26,163552.0,59.3922,59.4129,59.1173,59.296,163552.0
2015-06-24 11:30:00,86.26,86.43,86.14,86.24,111119.0,59.296,59.4129,59.2135,59.2823,111119.0
2015-06-24 12:00:00,86.24,86.26,86.04,86.05,92192.0,59.2823,59.296,59.1448,59.1516,92192.0
2015-06-24 12:30:00,86.06,86.16,85.98,86.04,96666.0,59.1585,59.2273,59.1035,59.1448,96666.0
2015-06-24 13:00:00,86.04,86.22,86.03,86.11,123449.0,59.1448,59.2685,59.1379,59.1929,123449.0
2015-06-24 13:30:00,86.1,86.18,86.02,86.09,96955.0,59.186,59.241,59.131,59.1791,96955.0
2015-06-24 14:00:00,86.1,86.11,85.95,86.04,102560.0,59.186,59.1929,59.0829,59.1448,102560.0
2015-06-24 14:30:00,86.03,86.23,85.96,86.16,106207.0,59.1379,59.2754,59.0898,59.2273,106207.0
2015-06-24 15:00:00,86.16,86.17,86.01,86.09,143457.0,59.2273,59.2341,59.1242,59.1791,143457.0
2015-06-24 15:30:00,86.09,86.25,85.81,86.15,468295.0,59.1791,59.2891,58.9867,59.2204,468295.0
2015-06-25 09:30:00,86.12,86.53,85.95,86.2,161927.0,59.1998,59.4816,59.0829,59.2548,161927.0
2015-06-25 10:00:00,86.23,86.73,86.12,86.64,209542.0,59.2754,59.6191,59.1998,59.5572,209542.0
2015-06-25 10:30:00,86.56,86.74,86.5,86.71,164912.0,59.5022,59.626,59.461,59.6053,164912.0
2015-06-25 11:00:00,86.7,86.91,86.62,86.81,110792.0,59.5985,59.7428,59.5435,59.6741,110792.0
2015-06-25 11:30:00,86.82,86.89,86.75,86.84,81209.0,59.681,59.7291,59.6328,59.6947,81209.0
2015-06-25 12:00:00,86.84,86.92,86.78,86.85,86353.0,59.6947,59.7497,59.6535,59.7016,86353.0
2015-06-25 12:30:00,86.85,86.97,86.84,86.97,86411.0,59.7016,59.7841,59.6947,59.7841,86411.0
2015-06-25 13:00:00,86.96,86.96,86.81,86.84,71594.0,59.7772,59.7772,59.6741,59.6947,71594.0
2015-06-25 13:30:00,86.84,86.84,86.6,86.65,87781.0,59.6947,59.6947,59.5297,59.5641,87781.0
2015-06-25 14:00:00,86.65,86.65,86.18,86.39,255065.0,59.5641,59.5641,59.241,59.3854,255065.0
2015-06-25 14:30:00,86.38,86.72,86.36,86.67,146752.0,59.3785,59.6122,59.3647,59.5778,146752.0
2015-06-25 15:00:00,86.67,86.81,86.62,86.67,195167.0,59.5778,59.6741,59.5435,59.5778,195167.0
2015-06-25 15:30:00,86.67,86.69,86.36,86.37,453488.0,59.5778,59.5916,59.3647,59.3716,453488.0
2015-06-26 09:30:00,86.8,86.96,86.37,86.89,155693.0,59.6672,59.7772,59.3716,59.7291,155693.0
2015-06-26 10:00:00,86.91,87.09,86.5,86.63,114059.0,59.7428,59.8666,59.461,59.5503,114059.0
2015-06-26 10:30:00,86.64,86.75,86.46,86.63,136655.0,59.5572,59.6328,59.4335,59.5503,136655.0
2015-06-26 11:00:00,86.62,87.0,86.62,86.9,144210.0,59.5435,59.8047,59.5435,59.7359,144210.0
2015-06-26 11:30:00,86.91,86.97,86.53,86.56,92149.0,59.7428,59.7841,59.4816,59.5022,92149.0
2015-06-26 12:00:00,86.56,86.86,86.54,86.72,60455.0,59.5022,59.7085,59.4885,59.6122,60455.0
2015-06-26 12:30:00,86.71,86.71,86.29,86.32,101769.0,59.6053,59.6053,59.3166,59.3373,101769.0
2015-06-26 13:00:00,86.3,86.41,86.07,86.22,103268.0,59.3235,59.3991,59.1654,59.2685,103268.0
2015-06-26 13:30:00,86.21,86.52,86.18,86.37,90870.0,59.2616,59.4747,59.241,59.3716,90870.0
2015-06-26 14:00:00,86.35,86.44,86.23,86.33,80689.0,59.3579,59.4197,59.2754,59.3441,80689.0
2015-06-26 14:30:00,86.32,86.44,86.26,86.35,79518.0,59.3373,59.4197,59.296,59.3579,79518.0
2015-06-26 15:00:00,86.34,86.8,86.34,86.61,114619.0,59.351,59.6672,59.351,59.5366,114619.0
2015-06-26 15:30:00,86.61,86.8,86.52,86.77,603500.0,59.5366,59.6672,59.4747,59.6466,603500.0
2015-06-29 09:30:00,86.01,86.16,85.56,85.92,169713.0,59.1242,59.2273,58.8148,59.0623,169713.0
2015-06-29 10:00:00,85.96,86.14,85.78,85.92,113117.0,59.0898,59.2135,58.966,59.0623,113117.0
2015-06-29 10:30:00,85.9,86.12,85.73,85.77,102231.0,59.0485,59.1998,58.9317,58.9592,102231.0
2015-06-29 11:00:00,85.77,85.8,85.63,85.66,106227.0,58.9592,58.9798,58.8629,58.8836,106227.0
2015-06-29 11:30:00,85.67,85.71,85.47,85.62,111906.0,58.8904,58.9179,58.753,58.8561,111906.0
2015-06-29 12:00:00,85.64,85.74,85.5,85.58,89168.0,58.8698,58.9386,58.7736,58.8286,89168.0
2015-06-29 12:30:00,85.57,85.61,85.43,85.53,63698.0,58.8217,58.8492,58.7255,58.7942,63698.0
2015-06-29 13:00:00,85.53,85.53,85.31,85.37,78919.0,58.7942,58.7942,58.643,58.6842,78919.0
2015-06-29 13:30:00,85.38,85.44,85.16,85.25,113212.0,58.6911,58.7323,58.5399,58.6017,113212.0
2015-06-29 14:00:00,85.26,85.32,84.85,84.86,146911.0,58.6086,58.6498,58.3268,58.3336,146911.0
2015-06-29 14:30:00,84.85,85.01,84.67,84.71,202152.0,58.3268,58.4367,58.203,58.2305,202152.0
2015-06-29 15:00:00,84.71,84.76,84.46,84.5,259231.0,58.2305,58.2649,58.0587,58.0862,259231.0
2015-06-29 15:30:00,84.48,84.57,84.26,84.3,656719.0,58.0724,58.1343,57.9212,57.9487,656719.0
2015-06-30 09:30:00,85.19,85.44,84.55,84.56,248622.0,58.5605,58.7323,58.1205,58.1274,248622.0
2015-06-30 10:00:00,84.56,85.12,84.49,85.12,190160.0,58.1274,58.5124,58.0793,58.5124,190160.0
2015-06-30 10:30:00,85.11,85.17,84.64,85.13,143093.0,58.5055,58.5467,58.1824,58.5192,143093.0
2015-06-30 11:00:00,85.14,85.33,85.03,85.04,204691.0,58.5261,58.6567,58.4505,58.4574,204691.0
2015-06-30 11:30:00,85.03,85.06,84.73,84.74,126579.0,58.4505,58.4711,58.2443,58.2511,126579.0
2015-06-30 12:00:00,84.74,84.88,84.5,84.52,114593.0,58.2511,58.3474,58.0862,58.0999,114593.0
2015-06-30 12:30:00,84.53,84.76,84.5,84.76,113508.0,58.1068,58.2649,58.0862,58.2649,113508.0
2015-06-30 13:00:00,84.76,84.87,84.61,84.85,123784.0,58.2649,58.3405,58.1618,58.3268,123784.0
2015-06-30 13:30:00,84.83,84.86,84.66,84.67,124224.0,58.313,58.3336,58.1961,58.203,124224.0
2015-06-30 14:00:00,84.67,84.86,84.57,84.67,197863.0,58.203,58.3336,58.1343,58.203,197863.0
2015-06-30 14:30:00,84.67,84.68,84.35,84.42,147253.0,58.203,58.2099,57.9831,58.0312,147253.0
2015-06-30 15:00:00,84.43,84.6,84.4,84.51,231014.0,58.038,58.1549,58.0174,58.093,231014.0
2015-06-30 15:30:00,84.51,84.74,84.44,84.44,669524.0,58.093,58.2511,58.0449,58.0449,669524.0
2015-07-01 09:30:00,85.08,85.23,84.85,84.96,214616.0,58.4849,58.588,58.3268,58.4024,214616.0
2015-07-01 10:00:00,84.97,85.27,84.87,85.22,142381.0,58.4092,58.6155,58.3405,58.5811,142381.0
2015-07-01 10:30:00,85.23,85.47,85.02,85.45,209697.0,58.588,58.753,58.4436,58.7392,209697.0
2015-07-01 11:00:00,85.45,85.48,85.32,85.42,128052.0,58.7392,58.7598,58.6498,58.7186,128052.0
2015-07-01 11:30:00,85.42,85.51,85.33,85.49,126899.0,58.7186,58.7804,58.6567,58.7667,126899.0
2015-07-01 12:00:00,85.49,85.86,85.43,85.79,312084.0,58.7667,59.021,58.7255,58.9729,312084.0
2015-07-01 12:30:00,85.78,85.82,85.4,85.46,73966.0,58.966,58.9935,58.7048,58.7461,73966.0
2015-07-01 13:00:00,85.45,85.53,85.28,85.44,83034.0,58.7392,58.7942,58.6223,58.7323,83034.0
2015-07-01 13:30:00,85.44,85.68,85.35,85.36,86178.0,58.7323,58.8973,58.6705,58.6773,86178.0
2015-07-01 14:00:00,85.37,85.53,85.21,85.5,131932.0,58.6842,58.7942,58.5742,58.7736,131932.0
2015-07-01 14:30:00,85.51,85.65,85.39,85.47,141376.0,58.7804,58.8767,58.698,58.753,141376.0
2015-07-01 15:00:00,85.48,85.8,85.47,85.77,148599.0,58.7598,58.9798,58.753,58.9592,148599.0
2015-07-01 15:30:00,85.79,85.81,85.47,85.78,441945.0,58.9729,58.9867,58.753,58.966,441945.0
2015-07-02 09:30:00,86.09,86.26,85.64,86.26,299604.0,59.1791,59.296,58.8698,59.296,299604.0
2015-07-02 10:00:00,86.23,86.24,85.78,86.05,184814.0,59.2754,59.2823,58.966,59.1516,184814.0
2015-07-02 10:30:00,86.04,86.2,85.77,86.18,145724.0,59.1448,59.2548,58.9592,59.241,145724.0
2015-07-02 11:00:00,86.17,86.28,86.06,86.07,281677.0,59.2341,59.3098,59.1585,59.1654,281677.0
2015-07-02 11:30:00,86.05,86.11,85.89,86.01,141816.0,59.1516,59.1929,59.0417,59.1242,141816.0
2015-07-02 12:00:00,86.0,86.06,85.77,85.81,113913.0,59.1173,59.1585,58.9592,58.9867,113913.0
2015-07-02 12:30:00,85.82,85.93,85.74,85.87,63567.0,58.9935,59.0692,58.9386,59.0279,63567.0
2015-07-02 13:00:00,85.86,85.87,85.68,85.81,86548.0,59.021,59.0279,58.8973,58.9867,86548.0
2015-07-02 13:30:00,85.85,85.94,85.78,85.8,75584.0,59.0142,59.076,58.966,58.9798,75584.0
2015-07-02 14:00:00,85.8,85.92,85.76,85.9,102817.0,58.9798,59.0623,58.9523,59.0485,102817.0
2015-07-02 14:30:00,85.91,85.94,85.67,85.88,129998.0,59.0554,59.076,58.8904,59.0348,129998.0
2015-07-02 15:00:00,85.87,85.98,85.71,85.96,120419.0,59.0279,59.1035,58.9179,59.0898,120419.0
2015-07-02 15:30:00,85.96,86.0,85.8,85.81,428888.0,59.0898,59.1173,58.9798,58.9867,428888.0
2015-07-06 09:30:00,85.01,85.58,84.86,85.13,202524.0,58.4367,58.8286,58.3336,58.5192,202524.0
2015-07-06 10:00:00,85.14,85.52,85.0,85.25,173260.0,58.5261,58.7873,58.4299,58.6017,173260.0
2015-07-06 10:30:00,85.25,85.85,85.25,85.66,133023.0,58.6017,59.0142,58.6017,58.8836,133023.0
2015-07-06 11:00:00,85.67,85.7,85.46,85.53,91720.0,58.8904,58.9111,58.7461,58.7942,91720.0
2015-07-06 11:30:00,85.54,85.85,85.49,85.8,150024.0,58.8011,59.0142,58.7667,58.9798,150024.0
2015-07-06 12:00:00,85.8,85.84,85.58,85.59,109080.0,58.9798,59.0073,58.8286,58.8354,109080.0
2015-07-06 12:30:00,85.57,85.59,85.4,85.47,62568.0,58.8217,58.8354,58.7048,58.753,62568.0
2015-07-06 13:00:00,85.47,85.49,85.09,85.12,65047.0,58.753,58.7667,58.4917,58.5124,65047.0
2015-07-06 13:30:00,85.13,85.13,84.88,84.9,112864.0,58.5192,58.5192,58.3474,58.3611,112864.0
2015-07-06 14:00:00,84.88,85.03,84.73,84.9,171641.0,58.3474,58.4505,58.2443,58.3611,171641.0
2015-07-06 14:30:00,84.88,85.17,84.88,84.98,143927.0,58.3474,58.5467,58.3474,58.4161,143927.0
2015-07-06 15:00:00,84.98,85.24,84.93,85.1,132039.0,58.4161,58.5948,58.3818,58.4986,132039.0
2015-07-06 15:30:00,85.11,85.52,85.11,85.37,390008.0,58.5055,58.7873,58.5055,58.6842,390008.0
2015-07-07 09:30:00,85.61,86.75,85.48,86.57,347483.0,58.8492,59.6328,58.7598,59.5091,347483.0
2015-07-07 10:00:00,86.56,86.65,86.11,86.5,326508.0,59.5022,59.5641,59.1929,59.461,326508.0
2015-07-07 10:30:00,86.5,86.58,85.95,86.23,309932.0,59.461,59.516,59.0829,59.2754,309932.0
2015-07-07 11:00:00,86.23,86.31,85.45,85.53,347195.0,59.2754,59.3304,58.7392,58.7942,347195.0
2015-07-07 11:30:00,85.52,86.14,85.46,86.1,353975.0,58.7873,59.2135,58.7461,59.186,353975.0
2015-07-07 12:00:00,86.1,86.44,86.09,86.42,181073.0,59.186,59.4197,59.1791,59.406,181073.0
2015-07-07 12:30:00,86.4,86.6,86.26,86.58,110370.0,59.3922,59.5297,59.296,59.516,110370.0
2015-07-07 13:00:00,86.58,86.99,86.41,86.94,170311.0,59.516,59.7978,59.3991,59.7634,170311.0
2015-07-07 13:30:00,86.95,87.05,86.73,86.75,134166.0,59.7703,59.8391,59.6191,59.6328,134166.0
2015-07-07 14:00:00,86.76,86.78,86.33,86.38,207255.0,59.6397,59.6535,59.3441,59.3785,207255.0
2015-07-07 14:30:00,86.38,86.87,86.36,86.86,379343.0,59.3785,59.7153,59.3647,59.7085,379343.0
2015-07-07 15:00:00,86.87,87.54,86.85,87.53,412554.0,59.7153,60.1759,59.7016,60.169,412554.0
2015-07-07 15:30:00,87.53,87.61,86.99,87.25,703382.0,60.169,60.224,59.7978,59.9765,703382.0
2015-07-08 09:30:00,86.71,86.99,86.25,86.88,340264.0,59.6053,59.7978,59.2891,59.7222,340264.0
2015-07-08 10:00:00,86.88,86.9,86.44,86.66,278654.0,59.7222,59.7359,59.4197,59.571,278654.0
2015-07-08 10:30:00,86.66,86.97,86.3,86.93,227348.0,59.571,59.7841,59.3235,59.7566,227348.0
2015-07-08 11:00:00,86.94,86.98,86.5,86.57,124353.0,59.7634,59.7909,59.461,59.5091,124353.0
2015-07-08 11:30:00,86.57,86.64,85.77,85.87,114359.0,59.5091,59.5572,58.9592,59.0279,114359.0
2015-07-08 12:00:00,85.88,86.1,85.82,86.05,157881.0,59.0348,59.186,58.9935,59.1516,157881.0
2015-07-08 12:30:00,86.06,86.22,85.86,86.22,153030.0,59.1585,59.2685,59.021,59.2685,153030.0
2015-07-08 13:00:00,86.19,86.32,85.98,86.11,111439.0,59.2479,59.3373,59.1035,59.1929,111439.0
2015-07-08 13:30:00,86.12,86.29,85.9,86.16,146609.0,59.1998,59.3166,59.0485,59.2273,146609.0
2015-07-08 14:00:00,86.16,86.22,85.82,85.91,211395.0,59.2273,59.2685,58.9935,59.0554,211395.0
2015-07-08 14:30:00,85.9,85.98,85.57,85.7,246452.0,59.0485,59.1035,58.8217,58.9111,246452.0
2015-07-08 15:00:00,85.72,85.97,85.41,85.49,281519.0,58.9248,59.0967,58.7117,58.7667,281519.0
2015-07-08 15:30:00,85.49,86.13,85.44,85.93,902293.0,58.7667,59.2066,58.7323,59.0692,902293.0
2015-07-09 09:30:00,90.04,90.12,88.0,88.6,1703949.0,61.8944,61.9494,60.4921,60.9045,1703949.0
2015-07-09 10:00:00,88.56,89.62,88.29,89.49,1004618.0,60.877,61.6057,60.6914,61.5163,1004618.0
2015-07-09 10:30:00,89.47,90.06,89.36,89.98,634834.0,61.5026,61.9082,61.427,61.8532,634834.0
2015-07-09 11:00:00,89.94,90.24,89.89,90.22,1078090.0,61.8257,62.0319,61.7913,62.0182,1078090.0
2015-07-09 11:30:00,90.2,90.23,89.98,90.02,527153.0,62.0044,62.025,61.8532,61.8807,527153.0
2015-07-09 12:00:00,90.02,90.22,89.98,90.13,383472.0,61.8807,62.0182,61.8532,61.9563,383472.0
2015-07-09 12:30:00,90.12,90.23,90.01,90.13,341579.0,61.9494,62.025,61.8738,61.9563,341579.0
2015-07-09 13:00:00,90.14,90.18,89.52,89.69,394749.0,61.9632,61.9907,61.537,61.6538,394749.0
2015-07-09 13:30:00,89.68,90.14,89.66,90.13,432693.0,61.6469,61.9632,61.6332,61.9563,432693.0
2015-07-09 14:00:00,90.13,90.24,89.98,89.99,342107.0,61.9563,62.0319,61.8532,61.86,342107.0
2015-07-09 14:30:00,90.01,90.02,89.33,89.52,658613.0,61.8738,61.8807,61.4064,61.537,658613.0
2015-07-09 15:00:00,89.53,90.01,89.38,89.97,619170.0,61.5438,61.8738,61.4407,61.8463,619170.0
2015-07-09 15:30:00,89.98,90.06,89.55,89.55,1006861.0,61.8532,61.9082,61.5576,61.5576,1006861.0
2015-07-10 09:30:00,91.56,93.79,91.3,93.52,1855313.0,62.9393,64.4722,62.7606,64.2866,1855313.0
2015-07-10 10:00:00,93.52,93.58,92.82,93.26,824083.0,64.2866,64.3278,63.8054,64.1079,824083.0
2015-07-10 10:30:00,93.26,93.32,92.7,92.84,557241.0,64.1079,64.1491,63.7229,63.8192,557241.0
2015-07-10 11:00:00,92.82,93.19,92.81,92.95,313895.0,63.8054,64.0598,63.7985,63.8948,313895.0
2015-07-10 11:30:00,92.96,93.48,92.83,93.43,275852.0,63.9017,64.2591,63.8123,64.2247,275852.0
2015-07-10 12:00:00,93.43,93.48,93.31,93.33,267205.0,64.2247,64.2591,64.1422,64.156,267205.0
2015-07-10 12:30:00,93.32,93.32,92.92,93.01,223104.0,64.1491,64.1491,63.8742,63.936,223104.0
2015-07-10 13:00:00,93.02,93.28,92.84,93.18,246247.0,63.9429,64.1216,63.8192,64.0529,246247.0
2015-07-10 13:30:00,93.17,93.22,93.01,93.21,173086.0,64.046,64.0804,63.936,64.0735,173086.0
2015-07-10 14:00:00,93.21,93.35,93.06,93.29,186995.0,64.0735,64.1697,63.9704,64.1285,186995.0
2015-07-10 14:30:00,93.31,93.75,93.29,93.5,332508.0,64.1422,64.4447,64.1285,64.2729,332508.0
2015-07-10 15:00:00,93.5,93.55,93.39,93.52,425782.0,64.2729,64.3072,64.1972,64.2866,425782.0
2015-07-10 15:30:00,93.51,93.57,93.01,93.11,902305.0,64.2797,64.321,63.936,64.0048,902305.0
2015-07-13 09:30:00,93.81,93.98,93.01,93.89,618418.0,64.486,64.6028,63.936,64.5409,618418.0
2015-07-13 10:00:00,93.89,94.76,93.84,94.68,742601.0,64.5409,65.139,64.5066,65.084,742601.0
2015-07-13 10:30:00,94.69,94.84,94.36,94.75,405429.0,65.0909,65.194,64.864,65.1321,405429.0
2015-07-13 11:00:00,94.76,94.9,94.45,94.65,295421.0,65.139,65.2352,64.9259,65.0634,295421.0
2015-07-13 11:30:00,94.66,94.66,94.17,94.31,197456.0,65.0703,65.0703,64.7334,64.8297,197456.0
2015-07-13 12:00:00,94.31,94.51,94.29,94.47,311210.0,64.8297,64.9671,64.8159,64.9396,311210.0
2015-07-13 12:30:00,94.47,94.66,94.46,94.52,227326.0,64.9396,65.0703,64.9328,64.974,227326.0
2015-07-13 13:00:00,94.53,94.71,94.47,94.54,150616.0,64.9809,65.1046,64.9396,64.9878,150616.0
2015-07-13 13:30:00,94.55,94.62,94.38,94.43,124553.0,64.9946,65.0428,64.8778,64.9121,124553.0
2015-07-13 14:00:00,94.45,94.54,94.41,94.48,189440.0,64.9259,64.9878,64.8984,64.9465,189440.0
2015-07-13 14:30:00,94.47,94.59,94.37,94.54,212402.0,64.9396,65.0221,64.8709,64.9878,212402.0
2015-07-13 15:00:00,94.52,94.63,94.32,94.63,422135.0,64.974,65.0496,64.8365,65.0496,422135.0
2015-07-13 15:30:00,94.61,94.7,94.4,94.5,625352.0,65.0359,65.0977,64.8915,64.9603,625352.0
2015-07-14 09:30:00,94.69,94.8,94.03,94.31,264504.0,65.0909,65.1665,64.6372,64.8297,264504.0
2015-07-14 10:00:00,94.35,94.41,94.13,94.15,156180.0,64.8572,64.8984,64.7059,64.7197,156180.0
2015-07-14 10:30:00,94.14,94.35,94.12,94.24,128003.0,64.7128,64.8572,64.6991,64.7815,128003.0
2015-07-14 11:00:00,94.26,94.4,94.22,94.32,154284.0,64.7953,64.8915,64.7678,64.8365,154284.0
2015-07-14 11:30:00,94.34,94.5,94.24,94.48,125304.0,64.8503,64.9603,64.7815,64.9465,125304.0
2015-07-14 12:00:00,94.49,94.59,94.38,94.43,107824.0,64.9534,65.0221,64.8778,64.9121,107824.0
2015-07-14 12:30:00,94.42,94.52,94.25,94.33,118084.0,64.9053,64.974,64.7884,64.8434,118084.0
2015-07-14 13:00:00,94.33,94.43,94.24,94.25,144407.0,64.8434,64.9121,64.7815,64.7884,144407.0
2015-07-14 13:30:00,94.25,94.29,94.07,94.22,195024.0,64.7884,64.8159,64.6647,64.7678,195024.0
2015-07-14 14:00:00,94.21,94.41,94.09,94.38,159934.0,64.7609,64.8984,64.6784,64.8778,159934.0
2015-07-14 14:30:00,94.37,94.43,94.24,94.32,143476.0,64.8709,64.9121,64.7815,64.8365,143476.0
2015-07-14 15:00:00,94.32,94.51,94.32,94.43,208344.0,64.8365,64.9671,64.8365,64.9121,208344.0
2015-07-14 15:30:00,94.43,94.48,94.31,94.33,387989.0,64.9121,64.9465,64.8297,64.8434,387989.0
2015-07-15 09:30:00,94.33,94.68,94.04,94.18,375356.0,64.8434,65.084,64.6441,64.7403,375356.0
2015-07-15 10:00:00,94.2,94.24,93.83,94.12,194671.0,64.754,64.7815,64.4997,64.6991,194671.0
2015-07-15 10:30:00,94.12,94.22,93.87,93.9,141068.0,64.6991,64.7678,64.5272,64.5478,141068.0
2015-07-15 11:00:00,93.91,94.15,93.8,93.98,153964.0,64.5547,64.7197,64.4791,64.6028,153964.0
2015-07-15 11:30:00,93.99,94.0,93.87,93.95,150828.0,64.6097,64.6166,64.5272,64.5822,150828.0
2015-07-15 12:00:00,93.94,94.14,93.89,94.1,173960.0,64.5753,64.7128,64.5409,64.6853,173960.0
2015-07-15 12:30:00,94.11,94.16,93.7,93.91,256363.0,64.6922,64.7265,64.4103,64.5547,256363.0
2015-07-15 13:00:00,93.93,94.07,93.91,93.97,121176.0,64.5684,64.6647,64.5547,64.5959,121176.0
2015-07-15 13:30:00,93.98,94.05,93.8,93.9,121833.0,64.6028,64.6509,64.4791,64.5478,121833.0
2015-07-15 14:00:00,93.91,93.95,93.78,93.93,216701.0,64.5547,64.5822,64.4653,64.5684,216701.0
2015-07-15 14:30:00,93.92,93.93,93.47,93.67,152797.0,64.5616,64.5684,64.2522,64.3897,152797.0
2015-07-15 15:00:00,93.69,93.82,93.55,93.82,120616.0,64.4035,64.4928,64.3072,64.4928,120616.0
2015-07-15 15:30:00,93.82,94.04,93.62,93.95,403344.0,64.4928,64.6441,64.3553,64.5822,403344.0
2015-07-16 09:30:00,94.95,95.0,94.39,94.7,625244.0,65.2696,65.304,64.8847,65.0977,625244.0
2015-07-16 10:00:00,94.7,95.02,94.62,94.96,598340.0,65.0977,65.3177,65.0428,65.2765,598340.0
2015-07-16 10:30:00,94.92,95.01,94.85,94.89,265050.0,65.249,65.3108,65.2009,65.2284,265050.0
2015-07-16 11:00:00,94.89,95.01,94.86,94.95,374598.0,65.2284,65.3108,65.2077,65.2696,374598.0
2015-07-16 11:30:00,94.95,95.48,94.94,95.42,461435.0,65.2696,65.6339,65.2627,65.5927,461435.0
2015-07-16 12:00:00,95.42,95.75,95.38,95.61,342015.0,65.5927,65.8195,65.5652,65.7233,342015.0
2015-07-16 12:30:00,95.61,96.0,95.46,95.91,300282.0,65.7233,65.9914,65.6202,65.9295,300282.0
2015-07-16 13:00:00,95.92,96.17,95.91,96.07,296373.0,65.9364,66.1082,65.9295,66.0395,296373.0
2015-07-16 13:30:00,96.09,96.11,95.73,95.74,163792.0,66.0532,66.067,65.8058,65.8127,163792.0
2015-07-16 14:00:00,95.75,96.01,95.72,96.01,122351.0,65.8195,65.9983,65.7989,65.9983,122351.0
2015-07-16 14:30:00,96.0,96.02,95.85,95.9,163044.0,65.9914,66.0051,65.8883,65.9226,163044.0
2015-07-16 15:00:00,95.9,96.14,95.88,96.11,288526.0,65.9226,66.0876,65.9089,66.067,288526.0
2015-07-16 15:30:00,96.1,96.22,95.93,96.1,497160.0,66.0601,66.1426,65.9433,66.0601,497160.0
2015-07-17 09:30:00,95.66,95.91,95.12,95.81,413248.0,65.7577,65.9295,65.3865,65.8608,413248.0
2015-07-17 10:00:00,95.79,95.98,95.64,95.86,127552.0,65.847,65.9776,65.7439,65.8951,127552.0
2015-07-17 10:30:00,95.84,95.98,95.8,95.95,165072.0,65.8814,65.9776,65.8539,65.957,165072.0
2015-07-17 11:00:00,95.95,95.97,95.74,95.89,117890.0,65.957,65.9708,65.8127,65.9158,117890.0
2015-07-17 11:30:00,95.9,96.02,95.85,95.94,115712.0,65.9226,66.0051,65.8883,65.9501,115712.0
2015-07-17 12:00:00,95.94,95.94,95.8,95.8,72828.0,65.9501,65.9501,65.8539,65.8539,72828.0
2015-07-17 12:30:00,95.81,95.86,95.71,95.81,71187.0,65.8608,65.8951,65.792,65.8608,71187.0
2015-07-17 13:00:00,95.79,95.86,95.71,95.74,45245.0,65.847,65.8951,65.792,65.8127,45245.0
2015-07-17 13:30:00,95.74,95.77,95.6,95.68,79572.0,65.8127,65.8333,65.7164,65.7714,79572.0
2015-07-17 14:00:00,95.69,95.78,95.62,95.7,117160.0,65.7783,65.8402,65.7302,65.7852,117160.0
2015-07-17 14:30:00,95.7,95.73,95.6,95.62,102279.0,65.7852,65.8058,65.7164,65.7302,102279.0
2015-07-17 15:00:00,95.62,95.76,95.56,95.75,70115.0,65.7302,65.8264,65.6889,65.8195,70115.0
2015-07-17 15:30:00,95.76,95.86,95.66,95.75,340937.0,65.8264,65.8951,65.7577,65.8195,340937.0
2015-07-20 09:30:00,95.23,95.74,94.68,95.51,205318.0,65.4621,65.8127,65.084,65.6546,205318.0
2015-07-20 10:00:00,95.51,95.66,95.17,95.43,88244.0,65.6546,65.7577,65.4208,65.5996,88244.0
2015-07-20 10:30:00,95.4,95.62,95.3,95.6,79489.0,65.5789,65.7302,65.5102,65.7164,79489.0
2015-07-20 11:00:00,95.6,95.75,95.57,95.71,45445.0,65.7164,65.8195,65.6958,65.792,45445.0
2015-07-20 11:30:00,95.71,95.72,95.42,95.5,64026.0,65.792,65.7989,65.5927,65.6477,64026.0
2015-07-20 12:00:00,95.49,95.7,95.45,95.68,56699.0,65.6408,65.7852,65.6133,65.7714,56699.0
2015-07-20 12:30:00,95.69,95.83,95.6,95.61,65170.0,65.7783,65.8745,65.7164,65.7233,65170.0
2015-07-20 13:00:00,95.62,95.8,95.6,95.79,75364.0,65.7302,65.8539,65.7164,65.847,75364.0
2015-07-20 13:30:00,95.79,95.8,95.53,95.58,78726.0,65.847,65.8539,65.6683,65.7027,78726.0
2015-07-20 14:00:00,95.57,95.88,95.51,95.84,118406.0,65.6958,65.9089,65.6546,65.8814,118406.0
2015-07-20 14:30:00,95.84,95.91,95.72,95.78,116226.0,65.8814,65.9295,65.7989,65.8402,116226.0
2015-07-20 15:00:00,95.79,95.81,95.64,95.66,117877.0,65.847,65.8608,65.7439,65.7577,117877.0
2015-07-20 15:30:00,95.66,95.81,95.6,95.64,308069.0,65.7577,65.8608,65.7164,65.7439,308069.0
2015-07-21 09:30:00,95.56,95.73,95.29,95.55,81070.0,65.6889,65.8058,65.5033,65.682,81070.0
2015-07-21 10:00:00,95.56,95.58,95.16,95.2,78223.0,65.6889,65.7027,65.414,65.4415,78223.0
2015-07-21 10:30:00,95.2,95.25,94.96,95.23,122305.0,65.4415,65.4758,65.2765,65.4621,122305.0
2015-07-21 11:00:00,95.23,95.34,95.07,95.09,98253.0,65.4621,65.5377,65.3521,65.3658,98253.0
2015-07-21 11:30:00,95.08,95.21,95.0,95.03,104387.0,65.359,65.4483,65.304,65.3246,104387.0
2015-07-21 12:00:00,95.03,95.11,94.98,95.06,103376.0,65.3246,65.3796,65.2902,65.3452,103376.0
2015-07-21 12:30:00,95.04,95.24,95.03,95.16,161974.0,65.3315,65.4689,65.3246,65.414,161974.0
2015-07-21 13:00:00,95.16,95.16,95.0,95.07,87127.0,65.414,65.414,65.304,65.3521,87127.0
2015-07-21 13:30:00,95.07,95.26,94.98,95.24,103029.0,65.3521,65.4827,65.2902,65.4689,103029.0
2015-07-21 14:00:00,95.23,95.53,95.16,95.51,109210.0,65.4621,65.6683,65.414,65.6546,109210.0
2015-07-21 14:30:00,95.52,95.56,95.29,95.35,110956.0,65.6614,65.6889,65.5033,65.5446,110956.0
2015-07-21 15:00:00,95.37,95.62,95.33,95.53,129412.0,65.5583,65.7302,65.5308,65.6683,129412.0
2015-07-21 15:30:00,95.53,95.85,95.5,95.66,334104.0,65.6683,65.8883,65.6477,65.7577,334104.0
2015-07-22 09:30:00,96.55,96.81,96.19,96.5,510982.0,66.3695,66.5482,66.122,66.3351,510982.0
2015-07-22 10:00:00,96.51,97.02,96.47,96.76,314117.0,66.342,66.6925,66.3145,66.5138,314117.0
2015-07-22 10:30:00,96.76,96.95,96.66,96.88,227573.0,66.5138,66.6444,66.4451,66.5963,227573.0
2015-07-22 11:00:00,96.88,96.91,96.38,96.41,134803.0,66.5963,66.6169,66.2526,66.2732,134803.0
2015-07-22 11:30:00,96.43,96.47,96.09,96.39,227139.0,66.287,66.3145,66.0532,66.2595,227139.0
2015-07-22 12:00:00,96.41,96.65,96.39,96.52,121619.0,66.2732,66.4382,66.2595,66.3488,121619.0
2015-07-22 12:30:00,96.51,96.69,96.5,96.61,147135.0,66.342,66.4657,66.3351,66.4107,147135.0
2015-07-22 13:00:00,96.61,97.01,96.57,96.99,177546.0,66.4107,66.6857,66.3832,66.6719,177546.0
2015-07-22 13:30:00,97.0,97.01,96.75,96.79,197513.0,66.6788,66.6857,66.5069,66.5344,197513.0
2015-07-22 14:00:00,96.79,96.83,96.61,96.81,192347.0,66.5344,66.5619,66.4107,66.5482,192347.0
2015-07-22 14:30:00,96.81,96.92,96.56,96.64,197498.0,66.5482,66.6238,66.3763,66.4313,197498.0
2015-07-22 15:00:00,96.64,96.67,96.44,96.5,233769.0,66.4313,66.4519,66.2938,66.3351,233769.0
2015-07-22 15:30:00,96.5,96.67,96.42,96.64,410518.0,66.3351,66.4519,66.2801,66.4313,410518.0
2015-07-23 09:30:00,96.86,96.87,96.18,96.26,134432.0,66.5826,66.5894,66.1151,66.1701,134432.0
2015-07-23 10:00:00,96.27,96.5,96.04,96.19,242554.0,66.177,66.3351,66.0189,66.122,242554.0
2015-07-23 10:30:00,96.21,96.61,96.19,96.44,70128.0,66.1357,66.4107,66.122,66.2938,70128.0
2015-07-23 11:00:00,96.44,96.49,95.99,96.06,92681.0,66.2938,66.3282,65.9845,66.0326,92681.0
2015-07-23 11:30:00,96.04,96.1,95.72,95.83,75622.0,66.0189,66.0601,65.7989,65.8745,75622.0
2015-07-23 12:00:00,95.83,95.83,95.6,95.66,70779.0,65.8745,65.8745,65.7164,65.7577,70779.0
2015-07-23 12:30:00,95.66,95.87,95.62,95.83,73656.0,65.7577,65.902,65.7302,65.8745,73656.0
2015-07-23 13:00:00,95.84,95.95,95.72,95.82,72760.0,65.8814,65.957,65.7989,65.8676,72760.0
2015-07-23 13:30:00,95.83,95.99,95.74,95.94,59039.0,65.8745,65.9845,65.8127,65.9501,59039.0
2015-07-23 14:00:00,95.93,95.93,95.52,95.54,158494.0,65.9433,65.9433,65.6614,65.6752,158494.0
2015-07-23 14:30:00,95.54,95.68,95.45,95.47,151305.0,65.6752,65.7714,65.6133,65.6271,151305.0
2015-07-23 15:00:00,95.46,95.49,95.2,95.42,149489.0,65.6202,65.6408,65.4415,65.5927,149489.0
2015-07-23 15:30:00,95.43,95.52,95.3,95.49,298233.0,65.5996,65.6614,65.5102,65.6408,298233.0
2015-07-24 09:30:00,95.61,95.81,95.02,95.79,191105.0,65.7233,65.8608,65.3177,65.847,191105.0
2015-07-24 10:00:00,95.81,95.81,95.44,95.52,102573.0,65.8608,65.8608,65.6064,65.6614,102573.0
2015-07-24 10:30:00,95.52,95.55,95.37,95.44,76185.0,65.6614,65.682,65.5583,65.6064,76185.0
2015-07-24 11:00:00,95.43,95.84,95.43,95.81,56706.0,65.5996,65.8814,65.5996,65.8608,56706.0
2015-07-24 11:30:00,95.83,95.93,95.74,95.78,99362.0,65.8745,65.9433,65.8127,65.8402,99362.0
2015-07-24 12:00:00,95.78,95.78,95.4,95.42,65360.0,65.8402,65.8402,65.5789,65.5927,65360.0
2015-07-24 12:30:00,95.42,95.52,95.27,95.33,124788.0,65.5927,65.6614,65.4896,65.5308,124788.0
2015-07-24 13:00:00,95.31,95.52,95.31,95.37,127219.0,65.5171,65.6614,65.5171,65.5583,127219.0
2015-07-24 13:30:00,95.36,95.41,95.19,95.22,117972.0,65.5514,65.5858,65.4346,65.4552,117972.0
2015-07-24 14:00:00,95.19,95.28,94.98,95.12,212484.0,65.4346,65.4964,65.2902,65.3865,212484.0
2015-07-24 14:30:00,95.12,95.16,94.87,95.06,115985.0,65.3865,65.414,65.2146,65.3452,115985.0
2015-07-24 15:00:00,95.06,95.23,95.0,95.03,140672.0,65.3452,65.4621,65.304,65.3246,140672.0
2015-07-24 15:30:00,95.04,95.21,94.9,95.14,359132.0,65.3315,65.4483,65.2352,65.4002,359132.0
2015-07-27 09:30:00,94.86,95.44,94.75,94.9,149754.0,65.2077,65.6064,65.1321,65.2352,149754.0
2015-07-27 10:00:00,94.86,94.99,94.39,94.51,96351.0,65.2077,65.2971,64.8847,64.9671,96351.0
2015-07-27 10:30:00,94.49,94.75,94.34,94.42,104104.0,64.9534,65.1321,64.8503,64.9053,104104.0
2015-07-27 11:00:00,94.41,94.5,94.02,94.02,103821.0,64.8984,64.9603,64.6303,64.6303,103821.0
2015-07-27 11:30:00,94.06,94.21,93.71,94.17,102903.0,64.6578,64.7609,64.4172,64.7334,102903.0
2015-07-27 12:00:00,94.15,94.18,94.01,94.03,69088.0,64.7197,64.7403,64.6234,64.6372,69088.0
2015-07-27 12:30:00,94.05,94.19,94.05,94.1,71923.0,64.6509,64.7472,64.6509,64.6853,71923.0
2015-07-27 13:00:00,94.11,94.16,93.89,94.0,95720.0,64.6922,64.7265,64.5409,64.6166,95720.0
2015-07-27 13:30:00,94.0,94.58,93.95,94.48,151980.0,64.6166,65.0153,64.5822,64.9465,151980.0
2015-07-27 14:00:00,94.46,94.8,94.41,94.68,135692.0,64.9328,65.1665,64.8984,65.084,135692.0
2015-07-27 14:30:00,94.69,94.84,94.5,94.55,139202.0,65.0909,65.194,64.9603,64.9946,139202.0
2015-07-27 15:00:00,94.55,94.66,94.42,94.45,153637.0,64.9946,65.0703,64.9053,64.9259,153637.0
2015-07-27 15:30:00,94.44,94.52,94.02,94.38,608694.0,64.919,64.974,64.6303,64.8778,608694.0
2015-07-28 09:30:00,94.76,95.15,94.5,94.98,338207.0,65.139,65.4071,64.9603,65.2902,338207.0
2015-07-28 10:00:00,94.97,95.03,94.4,94.57,182755.0,65.2833,65.3246,64.8915,65.0084,182755.0
2015-07-28 10:30:00,94.62,94.88,94.46,94.88,124928.0,65.0428,65.2215,64.9328,65.2215,124928.0
2015-07-28 11:00:00,94.87,95.17,94.84,95.11,129511.0,65.2146,65.4208,65.194,65.3796,129511.0
2015-07-28 11:30:00,95.1,95.16,94.96,94.97,77392.0,65.3727,65.414,65.2765,65.2833,77392.0
2015-07-28 12:00:00,95.0,95.47,94.98,95.41,111555.0,65.304,65.6271,65.2902,65.5858,111555.0
2015-07-28 12:30:00,95.43,95.76,95.36,95.71,92050.0,65.5996,65.8264,65.5514,65.792,92050.0
2015-07-28 13:00:00,95.74,96.13,95.64,95.99,185883.0,65.8127,66.0807,65.7439,65.9845,185883.0
2015-07-28 13:30:00,95.99,96.01,95.75,95.99,101129.0,65.9845,65.9983,65.8195,65.9845,101129.0
2015-07-28 14:00:00,95.99,96.42,95.99,96.23,239978.0,65.9845,66.2801,65.9845,66.1495,239978.0
2015-07-28 14:30:00,96.23,96.41,96.13,96.39,195518.0,66.1495,66.2732,66.0807,66.2595,195518.0
2015-07-28 15:00:00,96.39,96.4,96.12,96.18,184936.0,66.2595,66.2663,66.0739,66.1151,184936.0
2015-07-28 15:30:00,96.19,96.51,96.15,96.21,590149.0,66.122,66.342,66.0945,66.1357,590149.0
2015-07-29 09:30:00,95.64,96.3,95.58,96.23,240592.0,65.7439,66.1976,65.7027,66.1495,240592.0
2015-07-29 10:00:00,96.25,97.27,96.15,96.98,726947.0,66.1632,66.8644,66.0945,66.665,726947.0
2015-07-29 10:30:00,97.02,97.02,96.5,96.66,110286.0,66.6925,66.6925,66.3351,66.4451,110286.0
2015-07-29 11:00:00,96.68,97.12,96.66,96.94,172011.0,66.4588,66.7613,66.4451,66.6375,172011.0
2015-07-29 11:30:00,96.96,97.05,96.69,96.75,146249.0,66.6513,66.7132,66.4657,66.5069,146249.0
2015-07-29 12:00:00,96.74,96.87,96.67,96.74,118696.0,66.5001,66.5894,66.4519,66.5001,118696.0
2015-07-29 12:30:00,96.74,96.76,96.56,96.65,91775.0,66.5001,66.5138,66.3763,66.4382,91775.0
2015-07-29 13:00:00,96.63,96.64,96.53,96.57,121094.0,66.4245,66.4313,66.3557,66.3832,121094.0
2015-07-29 13:30:00,96.58,96.62,96.49,96.5,94258.0,66.3901,66.4176,66.3282,66.3351,94258.0
2015-07-29 14:00:00,96.5,96.69,96.37,96.65,314065.0,66.3351,66.4657,66.2457,66.4382,314065.0
2015-07-29 14:30:00,96.66,97.14,96.6,96.96,189519.0,66.4451,66.775,66.4038,66.6513,189519.0
2015-07-29 15:00:00,96.95,96.97,96.74,96.78,251310.0,66.6444,66.6582,66.5001,66.5276,251310.0
2015-07-29 15:30:00,96.78,96.79,96.49,96.58,427822.0,66.5276,66.5344,66.3282,66.3901,427822.0
2015-07-30 09:30:00,96.33,96.95,96.15,96.32,206996.0,66.2182,66.6444,66.0945,66.2114,206996.0
2015-07-30 10:00:00,96.25,96.57,96.11,96.4,119910.0,66.1632,66.3832,66.067,66.2663,119910.0
2015-07-30 10:30:00,96.4,96.64,96.38,96.51,99900.0,66.2663,66.4313,66.2526,66.342,99900.0
2015-07-30 11:00:00,96.51,97.01,96.45,96.86,95311.0,66.342,66.6857,66.3007,66.5826,95311.0
2015-07-30 11:30:00,96.88,97.03,96.85,96.94,132653.0,66.5963,66.6994,66.5757,66.6375,132653.0
2015-07-30 12:00:00,96.91,96.96,96.78,96.86,67000.0,66.6169,66.6513,66.5276,66.5826,67000.0
2015-07-30 12:30:00,96.88,96.98,96.82,96.94,115721.0,66.5963,66.665,66.5551,66.6375,115721.0
2015-07-30 13:00:00,96.94,96.94,96.71,96.78,85505.0,66.6375,66.6375,66.4794,66.5276,85505.0
2015-07-30 13:30:00,96.78,96.83,96.66,96.72,94833.0,66.5276,66.5619,66.4451,66.4863,94833.0
2015-07-30 14:00:00,96.75,96.85,96.63,96.66,85436.0,66.5069,66.5757,66.4245,66.4451,85436.0
2015-07-30 14:30:00,96.67,96.71,96.53,96.53,162193.0,66.4519,66.4794,66.3557,66.3557,162193.0
2015-07-30 15:00:00,96.52,96.75,96.51,96.75,132482.0,66.3488,66.5069,66.342,66.5069,132482.0
2015-07-30 15:30:00,96.74,96.76,96.52,96.53,398191.0,66.5001,66.5138,66.3488,66.3557,398191.0
2015-07-31 09:30:00,96.65,96.9,95.95,95.97,240539.0,66.4382,66.6101,65.957,65.9708,240539.0
2015-07-31 10:00:00,95.92,96.54,95.92,96.44,135288.0,65.9364,66.3626,65.9364,66.2938,135288.0
2015-07-31 10:30:00,96.44,96.64,96.16,96.36,113027.0,66.2938,66.4313,66.1014,66.2388,113027.0
2015-07-31 11:00:00,96.38,96.56,96.32,96.56,118072.0,66.2526,66.3763,66.2114,66.3763,118072.0
2015-07-31 11:30:00,96.53,96.96,96.52,96.75,79552.0,66.3557,66.6513,66.3488,66.5069,79552.0
2015-07-31 12:00:00,96.76,96.97,96.74,96.81,82001.0,66.5138,66.6582,66.5001,66.5482,82001.0
2015-07-31 12:30:00,96.8,96.95,96.71,96.86,72608.0,66.5413,66.6444,66.4794,66.5826,72608.0
2015-07-31 13:00:00,96.85,96.95,96.67,96.72,63641.0,66.5757,66.6444,66.4519,66.4863,63641.0
2015-07-31 13:30:00,96.69,96.87,96.53,96.79,106142.0,66.4657,66.5894,66.3557,66.5344,106142.0
2015-07-31 14:00:00,96.79,96.92,96.53,96.84,93767.0,66.5344,66.6238,66.3557,66.5688,93767.0
2015-07-31 14:30:00,96.83,96.9,96.6,96.79,130116.0,66.5619,66.6101,66.4038,66.5344,130116.0
2015-07-31 15:00:00,96.79,96.79,96.59,96.61,124813.0,66.5344,66.5344,66.397,66.4107,124813.0
2015-07-31 15:30:00,96.62,96.76,96.17,96.64,504391.0,66.4176,66.5138,66.1082,66.4313,504391.0
2015-08-03 09:30:00,96.12,96.24,95.34,96.05,315440.0,66.0739,66.1564,65.5377,66.0258,315440.0
2015-08-03 10:00:00,96.05,96.19,95.7,95.75,99853.0,66.0258,66.122,65.7852,65.8195,99853.0
2015-08-03 10:30:00,95.7,95.92,95.59,95.86,100674.0,65.7852,65.9364,65.7095,65.8951,100674.0
2015-08-03 11:00:00,95.88,96.02,95.84,95.97,49193.0,65.9089,66.0051,65.8814,65.9708,49193.0
2015-08-03 11:30:00,96.0,96.3,96.0,96.06,38386.0,65.9914,66.1976,65.9914,66.0326,38386.0
2015-08-03 12:00:00,96.09,96.12,95.75,95.85,107185.0,66.0532,66.0739,65.8195,65.8883,107185.0
2015-08-03 12:30:00,95.84,95.84,95.16,95.3,98902.0,65.8814,65.8814,65.414,65.5102,98902.0
2015-08-03 13:00:00,95.28,95.41,95.06,95.41,68767.0,65.4964,65.5858,65.3452,65.5858,68767.0
2015-08-03 13:30:00,95.39,95.63,95.37,95.51,112791.0,65.5721,65.737,65.5583,65.6546,112791.0
2015-08-03 14:00:00,95.51,95.68,95.5,95.62,86275.0,65.6546,65.7714,65.6477,65.7302,86275.0
2015-08-03 14:30:00,95.62,95.7,95.52,95.6,66020.0,65.7302,65.7852,65.6614,65.7164,66020.0
2015-08-03 15:00:00,95.6,95.68,95.55,95.61,144215.0,65.7164,65.7714,65.682,65.7233,144215.0
2015-08-03 15:30:00,95.61,95.92,95.56,95.91,530052.0,65.7233,65.9364,65.6889,65.9295,530052.0
2015-08-04 09:30:00,96.1,96.11,94.8,94.92,249197.0,66.0601,66.067,65.1665,65.249,249197.0
2015-08-04 10:00:00,94.93,95.74,94.86,95.63,394899.0,65.2559,65.8127,65.2077,65.737,394899.0
2015-08-04 10:30:00,95.66,95.9,95.36,95.37,243644.0,65.7577,65.9226,65.5514,65.5583,243644.0
2015-08-04 11:00:00,95.37,95.65,95.29,95.52,252537.0,65.5583,65.7508,65.5033,65.6614,252537.0
2015-08-04 11:30:00,95.53,95.68,95.36,95.62,179784.0,65.6683,65.7714,65.5514,65.7302,179784.0
2015-08-04 12:00:00,95.61,95.81,95.52,95.64,128169.0,65.7233,65.8608,65.6614,65.7439,128169.0
2015-08-04 12:30:00,95.66,95.68,95.25,95.32,80993.0,65.7577,65.7714,65.4758,65.5239,80993.0
2015-08-04 13:00:00,95.32,95.6,95.27,95.55,79681.0,65.5239,65.7164,65.4896,65.682,79681.0
2015-08-04 13:30:00,95.55,95.64,95.3,95.31,136483.0,65.682,65.7439,65.5102,65.5171,136483.0
2015-08-04 14:00:00,95.29,95.4,95.11,95.31,103200.0,65.5033,65.5789,65.3796,65.5171,103200.0
2015-08-04 14:30:00,95.33,95.73,95.21,95.72,132475.0,65.5308,65.8058,65.4483,65.7989,132475.0
2015-08-04 15:00:00,95.72,95.76,95.43,95.57,125132.0,65.7989,65.8264,65.5996,65.6958,125132.0
2015-08-04 15:30:00,95.56,95.71,95.37,95.68,348692.0,65.6889,65.792,65.5583,65.7714,348692.0
2015-08-05 09:30:00,97.03,97.3,96.49,96.82,338154.0,66.6994,66.885,66.3282,66.5551,338154.0
2015-08-05 10:00:00,96.91,96.94,96.58,96.68,191960.0,66.6169,66.6375,66.3901,66.4588,191960.0
2015-08-05 10:30:00,96.68,96.77,96.29,96.33,146503.0,66.4588,66.5207,66.1907,66.2182,146503.0
2015-08-05 11:00:00,96.34,96.9,96.31,96.9,147262.0,66.2251,66.6101,66.2045,66.6101,147262.0
2015-08-05 11:30:00,96.89,96.93,96.57,96.69,133117.0,66.6032,66.6307,66.3832,66.4657,133117.0
2015-08-05 12:00:00,96.7,96.84,96.59,96.66,82750.0,66.4726,66.5688,66.397,66.4451,82750.0
2015-08-05 12:30:00,96.63,96.81,96.52,96.8,75424.0,66.4245,66.5482,66.3488,66.5413,75424.0
2015-08-05 13:00:00,96.8,96.85,96.64,96.85,99193.0,66.5413,66.5757,66.4313,66.5757,99193.0
2015-08-05 13:30:00,96.85,96.95,96.73,96.87,142537.0,66.5757,66.6444,66.4932,66.5894,142537.0
2015-08-05 14:00:00,96.86,96.9,96.75,96.89,89146.0,66.5826,66.6101,66.5069,66.6032,89146.0
2015-08-05 14:30:00,96.89,96.92,96.59,96.75,136665.0,66.6032,66.6238,66.397,66.5069,136665.0
2015-08-05 15:00:00,96.74,96.96,96.69,96.72,165352.0,66.5001,66.6513,66.4657,66.4863,165352.0
2015-08-05 15:30:00,96.72,96.84,96.63,96.68,302541.0,66.4863,66.5688,66.4245,66.4588,302541.0
2015-08-06 09:30:00,96.67,96.83,96.17,96.63,182712.0,66.4519,66.5619,66.1082,66.4245,182712.0
2015-08-06 10:00:00,96.63,96.89,96.44,96.45,195698.0,66.4245,66.6032,66.2938,66.3007,195698.0
2015-08-06 10:30:00,96.45,96.46,96.01,96.09,104823.0,66.3007,66.3076,65.9983,66.0532,104823.0
2015-08-06 11:00:00,96.09,96.1,95.0,95.19,286513.0,66.0532,66.0601,65.304,65.4346,286513.0
2015-08-06 11:30:00,95.23,95.29,94.62,94.66,185942.0,65.4621,65.5033,65.0428,65.0703,185942.0
2015-08-06 12:00:00,94.64,94.94,94.42,94.57,134841.0,65.0565,65.2627,64.9053,65.0084,134841.0
2015-08-06 12:30:00,94.58,94.7,94.08,94.35,137167.0,65.0153,65.0977,64.6716,64.8572,137167.0
2015-08-06 13:00:00,94.34,94.54,94.17,94.43,118880.0,64.8503,64.9878,64.7334,64.9121,118880.0
2015-08-06 13:30:00,94.41,94.61,94.2,94.23,139734.0,64.8984,65.0359,64.754,64.7747,139734.0
2015-08-06 14:00:00,94.24,94.33,94.11,94.33,161366.0,64.7815,64.8434,64.6922,64.8434,161366.0
2015-08-06 14:30:00,94.32,94.48,94.03,94.05,145516.0,64.8365,64.9465,64.6372,64.6509,145516.0
2015-08-06 15:00:00,94.05,94.08,93.66,93.74,291539.0,64.6509,64.6716,64.3828,64.4378,291539.0
2015-08-06 15:30:00,93.73,93.99,93.65,93.73,599345.0,64.431,64.6097,64.376,64.431,599345.0
2015-08-07 09:30:00,94.71,94.71,93.25,93.6,338604.0,65.1046,65.1046,64.101,64.3416,338604.0
2015-08-07 10:00:00,93.61,93.66,92.78,92.88,221106.0,64.3485,64.3828,63.7779,63.8467,221106.0
2015-08-07 10:30:00,92.87,93.43,92.86,93.24,137143.0,63.8398,64.2247,63.8329,64.0941,137143.0
2015-08-07 11:00:00,93.26,93.41,92.9,92.93,186077.0,64.1079,64.211,63.8604,63.881,186077.0
2015-08-07 11:30:00,92.94,92.94,92.58,92.66,162631.0,63.8879,63.8879,63.6404,63.6954,162631.0
2015-08-07 12:00:00,92.65,92.85,92.61,92.68,110720.0,63.6886,63.826,63.6611,63.7092,110720.0
2015-08-07 12:30:00,92.68,92.68,92.32,92.4,422113.0,63.7092,63.7092,63.4617,63.5167,422113.0
2015-08-07 13:00:00,92.4,92.4,92.05,92.08,205800.0,63.5167,63.5167,63.2761,63.2967,205800.0
2015-08-07 13:30:00,92.08,92.61,92.06,92.56,257964.0,63.2967,63.6611,63.283,63.6267,257964.0
2015-08-07 14:00:00,92.56,92.93,92.56,92.9,162167.0,63.6267,63.881,63.6267,63.8604,162167.0
2015-08-07 14:30:00,92.93,93.23,92.92,93.02,212055.0,63.881,64.0873,63.8742,63.9429,212055.0
2015-08-07 15:00:00,93.01,93.46,92.94,93.39,204848.0,63.936,64.2454,63.8879,64.1972,204848.0
2015-08-07 15:30:00,93.4,93.54,93.03,93.28,470080.0,64.2041,64.3004,63.9498,64.1216,470080.0
2015-08-10 09:30:00,94.29,94.44,93.85,94.17,207025.0,64.8159,64.919,64.5134,64.7334,207025.0
2015-08-10 10:00:00,94.19,94.35,94.07,94.15,108824.0,64.7472,64.8572,64.6647,64.7197,108824.0
2015-08-10 10:30:00,94.13,94.13,93.7,93.83,73677.0,64.7059,64.7059,64.4103,64.4997,73677.0
2015-08-10 11:00:00,93.84,94.03,93.69,93.7,124763.0,64.5066,64.6372,64.4035,64.4103,124763.0
2015-08-10 11:30:00,93.69,93.89,93.68,93.76,143450.0,64.4035,64.5409,64.3966,64.4516,143450.0
2015-08-10 12:00:00,93.77,93.85,93.66,93.72,94049.0,64.4585,64.5134,64.3828,64.4241,94049.0
2015-08-10 12:30:00,93.74,93.81,93.58,93.75,122743.0,64.4378,64.486,64.3278,64.4447,122743.0
2015-08-10 13:00:00,93.76,94.11,93.72,94.02,117771.0,64.4516,64.6922,64.4241,64.6303,117771.0
2015-08-10 13:30:00,94.02,94.2,93.96,94.1,100582.0,64.6303,64.754,64.5891,64.6853,100582.0
2015-08-10 14:00:00,94.11,94.27,93.91,94.14,129823.0,64.6922,64.8022,64.5547,64.7128,129823.0
2015-08-10 14:30:00,94.14,94.2,93.96,93.97,117764.0,64.7128,64.754,64.5891,64.5959,117764.0
2015-08-10 15:00:00,93.98,94.05,93.75,93.88,189273.0,64.6028,64.6509,64.4447,64.5341,189273.0
2015-08-10 15:30:00,93.86,93.95,93.77,93.95,296031.0,64.5203,64.5822,64.4585,64.5822,296031.0
2015-08-11 09:30:00,93.38,94.02,93.28,93.96,241135.0,64.1904,64.6303,64.1216,64.5891,241135.0
2015-08-11 10:00:00,93.92,94.1,93.67,93.86,136819.0,64.5616,64.6853,64.3897,64.5203,136819.0
2015-08-11 10:30:00,93.82,93.92,93.7,93.77,96824.0,64.4928,64.5616,64.4103,64.4585,96824.0
2015-08-11 11:00:00,93.76,93.83,93.27,93.32,134056.0,64.4516,64.4997,64.1148,64.1491,134056.0
2015-08-11 11:30:00,93.34,93.47,92.91,92.97,83214.0,64.1629,64.2522,63.8673,63.9085,83214.0
2015-08-11 12:00:00,92.99,93.02,92.58,92.75,164485.0,63.9223,63.9429,63.6404,63.7573,164485.0
2015-08-11 12:30:00,92.75,92.92,92.72,92.74,126371.0,63.7573,63.8742,63.7367,63.7504,126371.0
2015-08-11 13:00:00,92.72,92.84,92.5,92.58,170081.0,63.7367,63.8192,63.5854,63.6404,170081.0
2015-08-11 13:30:00,92.55,92.62,92.44,92.45,127330.0,63.6198,63.6679,63.5442,63.5511,127330.0
2015-08-11 14:00:00,92.45,92.69,92.41,92.63,97435.0,63.5511,63.7161,63.5236,63.6748,97435.0
2015-08-11 14:30:00,92.64,92.68,92.41,92.56,111929.0,63.6817,63.7092,63.5236,63.6267,111929.0
2015-08-11 15:00:00,92.56,93.03,92.49,93.03,187456.0,63.6267,63.9498,63.5786,63.9498,187456.0
2015-08-11 15:30:00,93.05,93.13,92.75,92.97,483032.0,63.9635,64.0185,63.7573,63.9085,483032.0
2015-08-12 09:30:00,92.34,92.45,91.71,92.28,227415.0,63.4755,63.5511,63.0424,63.4342,227415.0
2015-08-12 10:00:00,92.22,92.45,91.93,92.03,193027.0,63.393,63.5511,63.1936,63.2624,193027.0
2015-08-12 10:30:00,92.02,92.09,91.76,91.84,186935.0,63.2555,63.3036,63.0768,63.1318,186935.0
2015-08-12 11:00:00,91.86,92.14,91.8,91.94,124517.0,63.1455,63.338,63.1043,63.2005,124517.0
2015-08-12 11:30:00,91.95,91.97,91.68,91.72,192525.0,63.2074,63.2211,63.0218,63.0493,192525.0
2015-08-12 12:00:00,91.69,92.42,91.64,92.38,100388.0,63.0286,63.5305,62.9943,63.503,100388.0
2015-08-12 12:30:00,92.4,92.72,92.33,92.58,83427.0,63.5167,63.7367,63.4686,63.6404,83427.0
2015-08-12 13:00:00,92.58,93.12,92.57,93.07,135008.0,63.6404,64.0116,63.6336,63.9773,135008.0
2015-08-12 13:30:00,93.07,93.62,92.89,93.48,172061.0,63.9773,64.3553,63.8535,64.2591,172061.0
2015-08-12 14:00:00,93.44,93.71,93.16,93.27,142901.0,64.2316,64.4172,64.0391,64.1148,142901.0
2015-08-12 14:30:00,93.24,93.65,93.12,93.31,236583.0,64.0941,64.376,64.0116,64.1422,236583.0
2015-08-12 15:00:00,93.31,93.41,93.16,93.22,514017.0,64.1422,64.211,64.0391,64.0804,514017.0
2015-08-12 15:30:00,93.22,93.4,93.18,93.38,515701.0,64.0804,64.2041,64.0529,64.1904,515701.0
2015-08-13 09:30:00,93.44,93.66,92.96,93.05,182956.0,64.2316,64.3828,63.9017,63.9635,182956.0
2015-08-13 10:00:00,93.05,93.19,92.73,92.86,122085.0,63.9635,64.0598,63.7436,63.8329,122085.0
2015-08-13 10:30:00,92.85,93.09,92.7,92.7,171849.0,63.826,63.991,63.7229,63.7229,171849.0
2015-08-13 11:00:00,92.7,92.86,92.33,92.51,231711.0,63.7229,63.8329,63.4686,63.5923,231711.0
2015-08-13 11:30:00,92.52,92.89,92.45,92.86,101621.0,63.5992,63.8535,63.5511,63.8329,101621.0
2015-08-13 12:00:00,92.86,93.31,92.8,93.25,44278.0,63.8329,64.1422,63.7917,64.101,44278.0
2015-08-13 12:30:00,93.28,93.4,93.17,93.32,153581.0,64.1216,64.2041,64.046,64.1491,153581.0
2015-08-13 13:00:00,93.33,93.49,93.28,93.44,79914.0,64.156,64.266,64.1216,64.2316,79914.0
2015-08-13 13:30:00,93.43,93.46,93.02,93.13,121323.0,64.2247,64.2454,63.9429,64.0185,121323.0
2015-08-13 14:00:00,93.12,93.24,93.07,93.09,120357.0,64.0116,64.0941,63.9773,63.991,120357.0
2015-08-13 14:30:00,93.09,93.14,92.96,92.97,140316.0,63.991,64.0254,63.9017,63.9085,140316.0
2015-08-13 15:00:00,92.98,93.03,92.81,92.84,235161.0,63.9154,63.9498,63.7985,63.8192,235161.0
2015-08-13 15:30:00,92.84,92.85,92.52,92.56,512796.0,63.8192,63.826,63.5992,63.6267,512796.0
2015-08-14 09:30:00,92.28,92.91,92.28,92.61,205179.0,63.4342,63.8673,63.4342,63.6611,205179.0
2015-08-14 10:00:00,92.57,92.6,92.21,92.24,142691.0,63.6336,63.6542,63.3861,63.4067,142691.0
2015-08-14 10:30:00,92.31,92.58,92.26,92.35,141821.0,63.4548,63.6404,63.4205,63.4823,141821.0
2015-08-14 11:00:00,92.33,92.43,92.06,92.15,221114.0,63.4686,63.5373,63.283,63.3449,221114.0
2015-08-14 11:30:00,92.15,92.18,91.97,92.04,96744.0,63.3449,63.3655,63.2211,63.2692,96744.0
2015-08-14 12:00:00,92.06,92.19,92.02,92.09,75133.0,63.283,63.3723,63.2555,63.3036,75133.0
2015-08-14 12:30:00,92.11,92.66,92.11,92.47,95967.0,63.3174,63.6954,63.3174,63.5648,95967.0
2015-08-14 13:00:00,92.46,92.61,92.36,92.45,77914.0,63.5579,63.6611,63.4892,63.5511,77914.0
2015-08-14 13:30:00,92.47,92.55,92.16,92.19,120738.0,63.5648,63.6198,63.3517,63.3723,120738.0
2015-08-14 14:00:00,92.18,92.19,91.91,91.93,154239.0,63.3655,63.3723,63.1799,63.1936,154239.0
2015-08-14 14:30:00,91.91,91.98,91.81,91.97,114917.0,63.1799,63.228,63.1111,63.2211,114917.0
2015-08-14 15:00:00,91.99,92.2,91.98,92.1,151915.0,63.2349,63.3792,63.228,63.3105,151915.0
2015-08-14 15:30:00,92.1,92.25,91.99,92.09,491969.0,63.3105,63.4136,63.2349,63.3036,491969.0
2015-08-17 09:30:00,91.69,91.75,91.47,91.51,208293.0,63.2734,63.3148,63.1216,63.1492,208293.0
2015-08-17 10:00:00,91.51,92.19,91.34,91.97,134141.0,63.1492,63.6185,63.0319,63.4666,134141.0
2015-08-17 10:30:00,91.95,92.08,91.83,92.0,101917.0,63.4528,63.5425,63.37,63.4873,101917.0
2015-08-17 11:00:00,92.01,92.44,92.01,92.23,100405.0,63.4942,63.791,63.4942,63.6461,100405.0
2015-08-17 11:30:00,92.22,92.23,92.03,92.11,75550.0,63.6392,63.6461,63.508,63.5632,75550.0
2015-08-17 12:00:00,92.11,92.23,92.05,92.2,58192.0,63.5632,63.6461,63.5218,63.6254,58192.0
2015-08-17 12:30:00,92.21,92.47,92.19,92.42,83386.0,63.6323,63.8117,63.6185,63.7772,83386.0
2015-08-17 13:00:00,92.44,92.55,92.38,92.49,89385.0,63.791,63.8669,63.7496,63.8255,89385.0
2015-08-17 13:30:00,92.5,92.63,92.45,92.57,70652.0,63.8324,63.9221,63.7979,63.8807,70652.0
2015-08-17 14:00:00,92.58,92.62,92.5,92.51,71901.0,63.8876,63.9152,63.8324,63.8393,71901.0
2015-08-17 14:30:00,92.5,92.64,92.47,92.61,85173.0,63.8324,63.929,63.8117,63.9083,85173.0
2015-08-17 15:00:00,92.61,92.71,92.54,92.6,96648.0,63.9083,63.9773,63.86,63.9014,96648.0
2015-08-17 15:30:00,92.6,92.74,92.5,92.69,260484.0,63.9014,63.998,63.8324,63.9635,260484.0
2015-08-18 09:30:00,92.55,92.7,91.67,92.48,241192.0,63.8669,63.9704,63.2596,63.8186,241192.0
2015-08-18 10:00:00,92.51,92.68,92.26,92.3,140312.0,63.8393,63.9566,63.6668,63.6944,140312.0
2015-08-18 10:30:00,92.28,92.3,91.89,91.95,142845.0,63.6806,63.6944,63.4114,63.4528,142845.0
2015-08-18 11:00:00,91.93,92.26,91.82,91.85,165585.0,63.439,63.6668,63.3631,63.3838,165585.0
2015-08-18 11:30:00,91.84,91.87,91.7,91.81,129812.0,63.3769,63.3976,63.2803,63.3562,129812.0
2015-08-18 12:00:00,91.81,91.99,91.72,91.93,108257.0,63.3562,63.4804,63.2941,63.439,108257.0
2015-08-18 12:30:00,91.91,92.06,91.89,91.89,92775.0,63.4252,63.5287,63.4114,63.4114,92775.0
2015-08-18 13:00:00,91.88,92.08,91.77,92.03,115656.0,63.4045,63.5425,63.3286,63.508,115656.0
2015-08-18 13:30:00,92.04,92.07,91.69,91.81,185186.0,63.5149,63.5356,63.2734,63.3562,185186.0
2015-08-18 14:00:00,91.81,91.91,91.67,91.78,155315.0,63.3562,63.4252,63.2596,63.3355,155315.0
2015-08-18 14:30:00,91.79,91.79,91.53,91.65,186291.0,63.3424,63.3424,63.163,63.2458,186291.0
2015-08-18 15:00:00,91.66,91.8,91.65,91.77,240688.0,63.2527,63.3493,63.2458,63.3286,240688.0
2015-08-18 15:30:00,91.77,91.99,91.73,91.95,548433.0,63.3286,63.4804,63.301,63.4528,548433.0
2015-08-19 09:30:00,91.25,91.64,90.82,90.95,319413.0,62.9698,63.2389,62.673,62.7628,319413.0
2015-08-19 10:00:00,90.95,91.28,90.9,91.27,173397.0,62.7628,62.9905,62.7283,62.9836,173397.0
2015-08-19 10:30:00,91.25,91.31,90.9,90.99,187907.0,62.9698,63.0112,62.7283,62.7904,187907.0
2015-08-19 11:00:00,90.99,91.11,90.9,90.94,120306.0,62.7904,62.8732,62.7283,62.7559,120306.0
2015-08-19 11:30:00,90.91,91.07,90.79,90.91,144892.0,62.7352,62.8456,62.6523,62.7352,144892.0
2015-08-19 12:00:00,90.91,90.97,90.85,90.91,90970.0,62.7352,62.7766,62.6937,62.7352,90970.0
2015-08-19 12:30:00,90.91,91.25,90.89,91.21,82513.0,62.7352,62.9698,62.7214,62.9422,82513.0
2015-08-19 13:00:00,91.19,91.44,91.1,91.21,75736.0,62.9284,63.1009,62.8663,62.9422,75736.0
2015-08-19 13:30:00,91.2,91.62,91.19,91.42,119665.0,62.9353,63.2251,62.9284,63.0871,119665.0
2015-08-19 14:00:00,91.4,92.27,91.35,91.96,241634.0,63.0733,63.6737,63.0388,63.4597,241634.0
2015-08-19 14:30:00,91.95,92.02,91.52,91.55,145906.0,63.4528,63.5011,63.1561,63.1768,145906.0
2015-08-19 15:00:00,91.54,91.72,91.36,91.61,137610.0,63.1699,63.2941,63.0457,63.2182,137610.0
2015-08-19 15:30:00,91.62,91.74,91.41,91.41,361775.0,63.2251,63.3079,63.0802,63.0802,361775.0
2015-08-20 09:30:00,90.23,91.16,90.22,90.7,344854.0,62.2659,62.9077,62.259,62.5902,344854.0
2015-08-20 10:00:00,90.64,90.86,90.28,90.63,297461.0,62.5488,62.7006,62.3004,62.5419,297461.0
2015-08-20 10:30:00,90.63,90.89,90.51,90.68,139378.0,62.5419,62.7214,62.4591,62.5764,139378.0
2015-08-20 11:00:00,90.71,90.76,90.47,90.59,104773.0,62.5971,62.6316,62.4315,62.5143,104773.0
2015-08-20 11:30:00,90.62,90.75,90.47,90.73,80868.0,62.535,62.6247,62.4315,62.6109,80868.0
2015-08-20 12:00:00,90.73,90.84,90.48,90.5,116877.0,62.6109,62.6868,62.4384,62.4522,116877.0
2015-08-20 12:30:00,90.5,90.69,90.1,90.12,154952.0,62.4522,62.5833,62.1762,62.19,154952.0
2015-08-20 13:00:00,90.1,90.44,90.04,90.29,85410.0,62.1762,62.4108,62.1348,62.3073,85410.0
2015-08-20 13:30:00,90.31,90.49,90.17,90.35,93737.0,62.3211,62.4453,62.2245,62.3487,93737.0
2015-08-20 14:00:00,90.34,90.42,90.1,90.14,218890.0,62.3418,62.397,62.1762,62.2038,218890.0
2015-08-20 14:30:00,90.14,90.15,89.98,90.03,143472.0,62.2038,62.2107,62.0934,62.1279,143472.0
2015-08-20 15:00:00,90.04,90.22,89.96,90.16,223706.0,62.1348,62.259,62.0796,62.2176,223706.0
2015-08-20 15:30:00,90.16,90.32,89.72,89.77,650657.0,62.2176,62.328,61.914,61.9485,650657.0
2015-08-21 09:30:00,88.63,88.95,87.64,88.36,847524.0,61.1618,61.3826,60.4786,60.9754,847524.0
2015-08-21 10:00:00,88.32,88.95,88.15,88.15,289807.0,60.9478,61.3826,60.8305,60.8305,289807.0
2015-08-21 10:30:00,88.14,88.31,87.93,88.13,262922.0,60.8236,60.9409,60.6787,60.8167,262922.0
2015-08-21 11:00:00,88.13,88.3,87.89,88.01,329448.0,60.8167,60.934,60.6511,60.7339,329448.0
2015-08-21 11:30:00,88.0,88.08,87.67,88.03,199993.0,60.727,60.7822,60.4993,60.7477,199993.0
2015-08-21 12:00:00,88.03,88.5,87.95,87.98,203334.0,60.7477,61.0721,60.6925,60.7132,203334.0
2015-08-21 12:30:00,87.99,88.11,87.52,87.55,251898.0,60.7201,60.8029,60.3958,60.4165,251898.0
2015-08-21 13:00:00,87.51,87.92,87.38,87.92,274125.0,60.3889,60.6718,60.2992,60.6718,274125.0
2015-08-21 13:30:00,87.92,87.93,87.45,87.91,289903.0,60.6718,60.6787,60.3475,60.6649,289903.0
2015-08-21 14:00:00,87.9,88.1,87.41,87.57,265677.0,60.658,60.796,60.3199,60.4303,265677.0
2015-08-21 14:30:00,87.57,87.7,86.83,87.05,454099.0,60.4303,60.52,59.9196,60.0714,454099.0
2015-08-21 15:00:00,87.05,87.11,86.17,86.52,745572.0,60.0714,60.1128,59.4642,59.7057,745572.0
2015-08-21 15:30:00,86.52,86.54,85.52,85.61,1699888.0,59.7057,59.7195,59.0156,59.0777,1699888.0
2015-08-24 09:30:00,81.89,82.52,76.0,81.16,1426334.0,56.5106,56.9454,52.4461,56.0069,1426334.0
2015-08-24 10:00:00,81.16,82.47,80.94,82.25,1078037.0,56.0069,56.9109,55.8551,56.7591,1078037.0
2015-08-24 10:30:00,82.25,82.26,80.57,81.89,784190.0,56.7591,56.766,55.5997,56.5106,784190.0
2015-08-24 11:00:00,81.89,82.25,81.71,81.99,525147.0,56.5106,56.7591,56.3864,56.5796,525147.0
2015-08-24 11:30:00,82.0,83.89,81.97,83.85,494782.0,56.5865,57.8908,56.5658,57.8632,494782.0
2015-08-24 12:00:00,83.85,84.01,83.37,83.94,519609.0,57.8632,57.9736,57.532,57.9253,519609.0
2015-08-24 12:30:00,83.95,84.39,83.76,84.28,628975.0,57.9322,58.2358,57.8011,58.1599,628975.0
2015-08-24 13:00:00,84.3,84.95,84.09,84.25,332991.0,58.1737,58.6223,58.0288,58.1392,332991.0
2015-08-24 13:30:00,84.24,84.25,83.7,83.82,524856.0,58.1323,58.1392,57.7597,57.8425,524856.0
2015-08-24 14:00:00,83.83,83.88,82.87,83.34,322115.0,57.8494,57.8839,57.1869,57.5112,322115.0
2015-08-24 14:30:00,83.33,84.0,82.0,82.1,468198.0,57.5043,57.9667,56.5865,56.6555,468198.0
2015-08-24 15:00:00,82.1,82.6,81.58,81.97,718061.0,56.6555,57.0006,56.2967,56.5658,718061.0
2015-08-24 15:30:00,81.96,84.15,81.8,82.28,840715.0,56.5589,58.0702,56.4485,56.7798,840715.0
2015-08-25 09:30:00,84.02,85.6,83.54,85.38,1995984.0,57.9805,59.0708,57.6493,58.919,1995984.0
2015-08-25 10:00:00,85.39,86.91,85.33,86.9,1192306.0,58.9259,59.9748,58.8845,59.9679,1192306.0
2015-08-25 10:30:00,86.95,86.99,86.12,86.64,666599.0,60.0024,60.03,59.4297,59.7885,666599.0
2015-08-25 11:00:00,86.64,86.85,86.13,86.36,375385.0,59.7885,59.9334,59.4366,59.5953,375385.0
2015-08-25 11:30:00,86.34,86.42,85.58,85.59,457864.0,59.5815,59.6367,59.057,59.0639,457864.0
2015-08-25 12:00:00,85.59,85.96,85.37,85.52,320733.0,59.0639,59.3193,58.9121,59.0156,320733.0
2015-08-25 12:30:00,85.49,85.6,85.21,85.21,175022.0,58.9949,59.0708,58.8017,58.8017,175022.0
2015-08-25 13:00:00,85.21,85.26,83.94,84.01,452908.0,58.8017,58.8362,57.9253,57.9736,452908.0
2015-08-25 13:30:00,84.0,84.41,83.75,84.36,455774.0,57.9667,58.2496,57.7942,58.2151,455774.0
2015-08-25 14:00:00,84.34,84.43,83.85,84.03,355875.0,58.2013,58.2634,57.8632,57.9874,355875.0
2015-08-25 14:30:00,84.02,84.28,83.64,84.04,261234.0,57.9805,58.1599,57.7183,57.9943,261234.0
2015-08-25 15:00:00,84.04,84.13,82.85,82.87,635918.0,57.9943,58.0564,57.1731,57.1869,635918.0
2015-08-25 15:30:00,82.88,82.88,80.86,81.01,1603115.0,57.1938,57.1938,55.7999,55.9034,1603115.0
2015-08-26 09:30:00,83.68,84.28,83.01,83.31,738142.0,57.7459,58.1599,57.2835,57.4905,738142.0
2015-08-26 10:00:00,83.3,83.57,82.12,82.54,483926.0,57.4836,57.67,56.6694,56.9592,483926.0
2015-08-26 10:30:00,82.56,83.06,81.99,82.35,363596.0,56.973,57.318,56.5796,56.8281,363596.0
2015-08-26 11:00:00,82.33,82.38,81.65,81.74,315089.0,56.8143,56.8488,56.345,56.4071,315089.0
2015-08-26 11:30:00,81.71,82.14,81.08,81.83,380242.0,56.3864,56.6832,55.9517,56.4692,380242.0
2015-08-26 12:00:00,81.81,81.95,81.53,81.67,212456.0,56.4554,56.552,56.2622,56.3588,212456.0
2015-08-26 12:30:00,81.67,82.06,81.33,82.06,303626.0,56.3588,56.6279,56.1242,56.6279,303626.0
2015-08-26 13:00:00,82.11,82.95,82.01,82.92,324142.0,56.6625,57.2421,56.5934,57.2214,324142.0
2015-08-26 13:30:00,82.94,83.8,82.7,83.8,373721.0,57.2352,57.8287,57.0696,57.8287,373721.0
2015-08-26 14:00:00,83.79,83.84,82.96,83.52,337304.0,57.8218,57.8563,57.249,57.6355,337304.0
2015-08-26 14:30:00,83.54,84.27,83.38,84.21,323008.0,57.6493,58.153,57.5389,58.1116,323008.0
2015-08-26 15:00:00,84.23,85.15,84.02,84.59,549930.0,58.1254,58.7603,57.9805,58.3738,549930.0
2015-08-26 15:30:00,84.6,85.59,84.55,85.39,975658.0,58.3807,59.0639,58.3462,58.9259,975658.0
2015-08-27 09:30:00,86.28,86.96,86.0,86.82,578087.0,59.5401,60.0093,59.3469,59.9127,578087.0
2015-08-27 10:00:00,86.8,87.11,85.97,87.07,297796.0,59.8989,60.1128,59.3262,60.0852,297796.0
2015-08-27 10:30:00,87.03,87.94,86.8,87.73,447021.0,60.0576,60.6856,59.8989,60.5407,447021.0
2015-08-27 11:00:00,87.69,87.9,87.5,87.66,282122.0,60.5131,60.658,60.382,60.4924,282122.0
2015-08-27 11:30:00,87.67,87.7,87.24,87.39,179156.0,60.4993,60.52,60.2026,60.3061,179156.0
2015-08-27 12:00:00,87.39,87.9,87.34,87.84,226358.0,60.3061,60.658,60.2716,60.6166,226358.0
2015-08-27 12:30:00,87.88,88.2,87.71,88.16,211831.0,60.6442,60.865,60.5269,60.8374,211831.0
2015-08-27 13:00:00,88.13,88.3,87.81,87.85,172996.0,60.8167,60.934,60.5959,60.6235,172996.0
2015-08-27 13:30:00,87.84,88.24,87.79,88.14,227009.0,60.6166,60.8926,60.5821,60.8236,227009.0
2015-08-27 14:00:00,88.14,88.23,87.15,87.3,282053.0,60.8236,60.8857,60.1405,60.244,282053.0
2015-08-27 14:30:00,87.31,87.57,86.56,86.61,269425.0,60.2509,60.4303,59.7333,59.7678,269425.0
2015-08-27 15:00:00,86.66,87.08,85.92,87.01,489244.0,59.8023,60.0921,59.2917,60.0438,489244.0
2015-08-27 15:30:00,87.01,87.9,86.8,87.84,749880.0,60.0438,60.658,59.8989,60.6166,749880.0
2015-08-28 09:30:00,87.26,88.05,86.98,87.41,331522.0,60.2164,60.7615,60.0231,60.3199,331522.0
2015-08-28 10:00:00,87.41,87.51,86.94,87.23,297843.0,60.3199,60.3889,59.9955,60.1957,297843.0
2015-08-28 10:30:00,87.25,87.34,86.57,86.57,141904.0,60.2095,60.2716,59.7402,59.7402,141904.0
2015-08-28 11:00:00,86.59,87.14,86.59,87.14,157506.0,59.754,60.1336,59.754,60.1336,157506.0
2015-08-28 11:30:00,87.13,87.13,86.4,86.63,196290.0,60.1267,60.1267,59.6229,59.7816,196290.0
2015-08-28 12:00:00,86.6,86.94,86.56,86.83,157597.0,59.7609,59.9955,59.7333,59.9196,157597.0
2015-08-28 12:30:00,86.85,86.99,86.63,86.91,158441.0,59.9334,60.03,59.7816,59.9748,158441.0
2015-08-28 13:00:00,86.89,87.38,86.75,87.02,176453.0,59.961,60.2992,59.8644,60.0507,176453.0
2015-08-28 13:30:00,86.97,87.06,86.72,86.94,191786.0,60.0162,60.0783,59.8437,59.9955,191786.0
2015-08-28 14:00:00,86.96,87.3,86.96,87.2,96859.0,60.0093,60.244,60.0093,60.175,96859.0
2015-08-28 14:30:00,87.21,87.41,86.94,87.38,139282.0,60.1819,60.3199,59.9955,60.2992,139282.0
2015-08-28 15:00:00,87.38,87.4,86.8,86.97,228735.0,60.2992,60.313,59.8989,60.0162,228735.0
2015-08-28 15:30:00,86.97,87.51,86.69,87.42,583998.0,60.0162,60.3889,59.823,60.3268,583998.0
2015-08-31 09:30:00,86.85,87.13,86.41,86.58,205088.0,59.9334,60.1267,59.6298,59.7471,205088.0
2015-08-31 10:00:00,86.6,86.65,86.13,86.55,147096.0,59.7609,59.7954,59.4366,59.7264,147096.0
2015-08-31 10:30:00,86.55,86.82,86.36,86.41,159368.0,59.7264,59.9127,59.5953,59.6298,159368.0
2015-08-31 11:00:00,86.45,86.66,86.09,86.6,179112.0,59.6574,59.8023,59.409,59.7609,179112.0
2015-08-31 11:30:00,86.58,86.97,86.28,86.4,218745.0,59.7471,60.0162,59.5401,59.6229,218745.0
2015-08-31 12:00:00,86.44,86.52,86.22,86.52,145608.0,59.6505,59.7057,59.4987,59.7057,145608.0
2015-08-31 12:30:00,86.53,87.01,86.45,86.81,130753.0,59.7126,60.0438,59.6574,59.9058,130753.0
2015-08-31 13:00:00,86.79,86.85,86.63,86.68,120719.0,59.892,59.9334,59.7816,59.8161,120719.0
2015-08-31 13:30:00,86.67,86.72,86.45,86.59,117544.0,59.8092,59.8437,59.6574,59.754,117544.0
2015-08-31 14:00:00,86.6,86.74,86.17,86.29,144902.0,59.7609,59.8575,59.4642,59.547,144902.0
2015-08-31 14:30:00,86.27,86.33,85.94,85.99,198960.0,59.5332,59.5746,59.3055,59.34,198960.0
2015-08-31 15:00:00,85.97,86.3,85.97,86.17,208645.0,59.3262,59.5539,59.3262,59.4642,208645.0
2015-08-31 15:30:00,86.15,86.82,86.13,86.54,662610.0,59.4504,59.9127,59.4366,59.7195,662610.0
2015-09-01 09:30:00,84.3,85.55,84.19,85.29,477929.0,58.1737,59.0363,58.0978,58.8569,477929.0
2015-09-01 10:00:00,85.29,86.82,85.12,86.75,420343.0,58.8569,59.9127,58.7396,59.8644,420343.0
2015-09-01 10:30:00,86.75,87.05,86.5,86.75,396950.0,59.8644,60.0714,59.6919,59.8644,396950.0
2015-09-01 11:00:00,86.76,87.13,86.58,86.94,224406.0,59.8713,60.1267,59.7471,59.9955,224406.0
2015-09-01 11:30:00,86.96,87.12,86.89,86.93,216775.0,60.0093,60.1198,59.961,59.9886,216775.0
2015-09-01 12:00:00,86.94,87.09,86.73,86.81,325952.0,59.9955,60.099,59.8506,59.9058,325952.0
2015-09-01 12:30:00,86.81,86.85,86.4,86.44,335880.0,59.9058,59.9334,59.6229,59.6505,335880.0
2015-09-01 13:00:00,86.44,86.79,86.3,86.7,291190.0,59.6505,59.892,59.5539,59.8299,291190.0
2015-09-01 13:30:00,86.64,86.89,86.46,86.89,511181.0,59.7885,59.961,59.6643,59.961,511181.0
2015-09-01 14:00:00,86.84,86.85,85.86,86.24,422879.0,59.9265,59.9334,59.2502,59.5125,422879.0
2015-09-01 14:30:00,86.22,86.48,86.09,86.17,339850.0,59.4987,59.6781,59.409,59.4642,339850.0
2015-09-01 15:00:00,86.16,86.3,85.85,85.96,407425.0,59.4573,59.5539,59.2433,59.3193,407425.0
2015-09-01 15:30:00,85.93,86.49,85.54,86.04,1512889.0,59.2986,59.685,59.0294,59.3745,1512889.0
2015-09-02 09:30:00,86.98,88.06,86.54,87.01,568058.0,60.0231,60.7684,59.7195,60.0438,568058.0
2015-09-02 10:00:00,86.99,87.38,86.36,86.44,224021.0,60.03,60.2992,59.5953,59.6505,224021.0
2015-09-02 10:30:00,86.44,86.59,85.92,86.16,294838.0,59.6505,59.754,59.2917,59.4573,294838.0
2015-09-02 11:00:00,86.18,86.66,85.94,86.56,387067.0,59.4711,59.8023,59.3055,59.7333,387067.0
2015-09-02 11:30:00,86.57,86.98,86.54,86.91,414256.0,59.7402,60.0231,59.7195,59.9748,414256.0
2015-09-02 12:00:00,86.9,87.25,86.76,87.16,327285.0,59.9679,60.2095,59.8713,60.1474,327285.0
2015-09-02 12:30:00,87.14,87.76,86.93,87.58,241521.0,60.1336,60.5614,59.9886,60.4372,241521.0
2015-09-02 13:00:00,87.59,87.87,87.53,87.71,187608.0,60.4441,60.6373,60.4027,60.5269,187608.0
2015-09-02 13:30:00,87.7,87.7,87.25,87.25,157653.0,60.52,60.52,60.2095,60.2095,157653.0
2015-09-02 14:00:00,87.29,87.66,87.23,87.29,194402.0,60.2371,60.4924,60.1957,60.2371,194402.0
2015-09-02 14:30:00,87.3,87.34,87.0,87.24,233597.0,60.244,60.2716,60.0369,60.2026,233597.0
2015-09-02 15:00:00,87.23,87.39,86.92,87.17,214287.0,60.1957,60.3061,59.9817,60.1543,214287.0
2015-09-02 15:30:00,87.16,87.83,87.14,87.83,436859.0,60.1474,60.6097,60.1336,60.6097,436859.0
2015-09-03 09:30:00,88.35,88.76,88.05,88.44,227557.0,60.9685,61.2515,60.7615,61.0307,227557.0
2015-09-03 10:00:00,88.44,88.95,88.28,88.75,205792.0,61.0307,61.3826,60.9202,61.2446,205792.0
2015-09-03 10:30:00,88.75,89.24,88.69,89.15,229465.0,61.2446,61.5827,61.2032,61.5206,229465.0
2015-09-03 11:00:00,89.15,89.17,88.78,88.91,255247.0,61.5206,61.5344,61.2653,61.355,255247.0
2015-09-03 11:30:00,88.91,89.04,88.75,88.98,159345.0,61.355,61.4447,61.2446,61.4033,159345.0
2015-09-03 12:00:00,88.97,88.99,88.77,88.77,163499.0,61.3964,61.4102,61.2584,61.2584,163499.0
2015-09-03 12:30:00,88.76,88.83,88.58,88.75,183774.0,61.2515,61.2998,61.1273,61.2446,183774.0
2015-09-03 13:00:00,88.75,88.78,88.24,88.7,192843.0,61.2446,61.2653,60.8926,61.2101,192843.0
2015-09-03 13:30:00,88.69,88.7,88.35,88.38,184636.0,61.2032,61.2101,60.9685,60.9893,184636.0
2015-09-03 14:00:00,88.37,88.65,88.23,88.62,190769.0,60.9824,61.1756,60.8857,61.1549,190769.0
2015-09-03 14:30:00,88.61,88.88,88.47,88.7,252162.0,61.148,61.3343,61.0514,61.2101,252162.0
2015-09-03 15:00:00,88.69,88.8,88.24,88.27,333010.0,61.2032,61.2791,60.8926,60.9133,333010.0
2015-09-03 15:30:00,88.25,88.63,87.93,88.26,675672.0,60.8995,61.1618,60.6787,60.9064,675672.0
2015-09-04 09:30:00,87.01,87.7,86.43,87.06,420967.0,60.0438,60.52,59.6436,60.0783,420967.0
2015-09-04 10:00:00,87.0,87.36,86.8,87.32,202546.0,60.0369,60.2854,59.8989,60.2578,202546.0
2015-09-04 10:30:00,87.29,87.44,86.92,86.92,252806.0,60.2371,60.3406,59.9817,59.9817,252806.0
2015-09-04 11:00:00,86.96,87.28,86.86,87.12,248594.0,60.0093,60.2302,59.9403,60.1198,248594.0
2015-09-04 11:30:00,87.1,87.14,86.87,86.97,191885.0,60.1059,60.1336,59.9472,60.0162,191885.0
2015-09-04 12:00:00,86.95,87.05,86.53,86.71,194318.0,60.0024,60.0714,59.7126,59.8368,194318.0
2015-09-04 12:30:00,86.69,87.04,86.58,86.96,228359.0,59.823,60.0645,59.7471,60.0093,228359.0
2015-09-04 13:00:00,86.97,86.98,86.57,86.67,220947.0,60.0162,60.0231,59.7402,59.8092,220947.0
2015-09-04 13:30:00,86.66,86.96,86.55,86.74,197989.0,59.8023,60.0093,59.7264,59.8575,197989.0
2015-09-04 14:00:00,86.72,86.99,86.69,86.95,345051.0,59.8437,60.03,59.823,60.0024,345051.0
2015-09-04 14:30:00,86.94,87.41,86.83,87.34,276766.0,59.9955,60.3199,59.9196,60.2716,276766.0
2015-09-04 15:00:00,87.34,87.5,87.11,87.43,348401.0,60.2716,60.382,60.1128,60.3337,348401.0
2015-09-04 15:30:00,87.44,88.0,87.33,87.42,696616.0,60.3406,60.727,60.2647,60.3268,696616.0
2015-09-08 09:30:00,88.67,89.66,88.45,89.29,542079.0,61.1894,61.8726,61.0376,61.6172,542079.0
2015-09-08 10:00:00,89.32,89.51,88.85,89.1,245134.0,61.6379,61.769,61.3136,61.4861,245134.0
2015-09-08 10:30:00,89.09,89.21,88.5,88.8,118106.0,61.4792,61.562,61.0721,61.2791,118106.0
2015-09-08 11:00:00,88.78,88.88,88.68,88.82,100768.0,61.2653,61.3343,61.1963,61.2929,100768.0
2015-09-08 11:30:00,88.81,88.96,88.63,88.76,100239.0,61.286,61.3895,61.1618,61.2515,100239.0
2015-09-08 12:00:00,88.73,89.36,88.63,89.33,101381.0,61.2308,61.6655,61.1618,61.6448,101381.0
2015-09-08 12:30:00,89.34,89.39,88.95,89.14,117536.0,61.6517,61.6862,61.3826,61.5137,117536.0
2015-09-08 13:00:00,89.15,89.2,88.81,88.88,88344.0,61.5206,61.5551,61.286,61.3343,88344.0
2015-09-08 13:30:00,88.88,89.25,88.77,89.25,95504.0,61.3343,61.5896,61.2584,61.5896,95504.0
2015-09-08 14:00:00,89.25,89.53,89.19,89.5,103373.0,61.5896,61.7828,61.5482,61.7621,103373.0
2015-09-08 14:30:00,89.51,89.86,89.42,89.75,267062.0,61.769,62.0106,61.7069,61.9347,267062.0
2015-09-08 15:00:00,89.74,89.75,89.4,89.62,352385.0,61.9278,61.9347,61.6931,61.8449,352385.0
2015-09-08 15:30:00,89.62,90.17,89.56,90.09,771754.0,61.8449,62.2245,61.8035,62.1693,771754.0
2015-09-09 09:30:00,92.07,92.07,90.57,90.76,361612.0,63.5356,63.5356,62.5005,62.6316,361612.0
2015-09-09 10:00:00,90.75,90.76,90.08,90.14,312127.0,62.6247,62.6316,62.1624,62.2038,312127.0
2015-09-09 10:30:00,90.14,90.2,89.71,89.83,150407.0,62.2038,62.2452,61.9071,61.9899,150407.0
2015-09-09 11:00:00,89.83,90.12,89.61,89.69,142424.0,61.9899,62.19,61.838,61.8933,142424.0
2015-09-09 11:30:00,89.68,89.86,89.56,89.73,109552.0,61.8864,62.0106,61.8035,61.9209,109552.0
2015-09-09 12:00:00,89.73,90.03,89.66,90.01,227857.0,61.9209,62.1279,61.8726,62.1141,227857.0
2015-09-09 12:30:00,90.01,90.18,89.96,90.17,217931.0,62.1141,62.2314,62.0796,62.2245,217931.0
2015-09-09 13:00:00,90.17,90.42,90.09,90.23,153334.0,62.2245,62.397,62.1693,62.2659,153334.0
2015-09-09 13:30:00,90.21,90.21,89.67,89.71,98774.0,62.2521,62.2521,61.8795,61.9071,98774.0
2015-09-09 14:00:00,89.7,90.13,89.6,89.91,133153.0,61.9002,62.1969,61.8311,62.0451,133153.0
2015-09-09 14:30:00,89.93,89.94,89.56,89.64,125327.0,62.0589,62.0658,61.8035,61.8588,125327.0
2015-09-09 15:00:00,89.61,89.91,89.42,89.51,166791.0,61.838,62.0451,61.7069,61.769,166791.0
2015-09-09 15:30:00,89.52,89.52,88.69,88.94,541095.0,61.7759,61.7759,61.2032,61.3757,541095.0
2015-09-10 09:30:00,88.52,89.55,88.52,88.92,436171.0,61.0859,61.7966,61.0859,61.3619,436171.0
2015-09-10 10:00:00,88.94,89.25,88.72,88.97,208359.0,61.3757,61.5896,61.2239,61.3964,208359.0
2015-09-10 10:30:00,88.99,89.9,88.94,89.83,360639.0,61.4102,62.0382,61.3757,61.9899,360639.0
2015-09-10 11:00:00,89.83,89.85,89.11,89.34,113403.0,61.9899,62.0037,61.493,61.6517,113403.0
2015-09-10 11:30:00,89.35,89.57,89.12,89.32,162653.0,61.6586,61.8104,61.4999,61.6379,162653.0
2015-09-10 12:00:00,89.34,89.9,89.23,89.35,145109.0,61.6517,62.0382,61.5758,61.6586,145109.0
2015-09-10 12:30:00,89.33,89.6,89.3,89.33,99698.0,61.6448,61.8311,61.6241,61.6448,99698.0
2015-09-10 13:00:00,89.33,89.74,89.25,89.7,122682.0,61.6448,61.9278,61.5896,61.9002,122682.0
2015-09-10 13:30:00,89.7,90.13,89.61,89.77,148721.0,61.9002,62.1969,61.838,61.9485,148721.0
2015-09-10 14:00:00,89.77,89.88,89.45,89.62,108206.0,61.9485,62.0244,61.7276,61.8449,108206.0
2015-09-10 14:30:00,89.64,89.77,89.37,89.41,138754.0,61.8588,61.9485,61.6724,61.7,138754.0
2015-09-10 15:00:00,89.37,89.54,89.19,89.29,256805.0,61.6724,61.7897,61.5482,61.6172,256805.0
2015-09-10 15:30:00,89.26,89.42,88.99,89.38,468137.0,61.5965,61.7069,61.4102,61.6793,468137.0
2015-09-11 09:30:00,89.01,89.58,88.77,88.85,268531.0,61.424,61.8173,61.2584,61.3136,268531.0
2015-09-11 10:00:00,88.79,89.33,88.75,89.02,176900.0,61.2722,61.6448,61.2446,61.4309,176900.0
2015-09-11 10:30:00,89.05,89.26,88.87,88.96,135831.0,61.4516,61.5965,61.3274,61.3895,135831.0
2015-09-11 11:00:00,88.93,89.12,88.76,89.1,148368.0,61.3688,61.4999,61.2515,61.4861,148368.0
2015-09-11 11:30:00,89.1,89.15,88.79,89.03,158866.0,61.4861,61.5206,61.2722,61.4378,158866.0
2015-09-11 12:00:00,89.06,89.6,88.96,89.57,114309.0,61.4585,61.8311,61.3895,61.8104,114309.0
2015-09-11 12:30:00,89.58,89.89,89.48,89.81,80859.0,61.8173,62.0313,61.7483,61.9761,80859.0
2015-09-11 13:00:00,89.78,89.8,89.37,89.39,87175.0,61.9554,61.9692,61.6724,61.6862,87175.0
2015-09-11 13:30:00,89.37,89.49,89.21,89.42,67428.0,61.6724,61.7552,61.562,61.7069,67428.0
2015-09-11 14:00:00,89.43,89.76,89.3,89.74,121480.0,61.7138,61.9416,61.6241,61.9278,121480.0
2015-09-11 14:30:00,89.75,90.06,89.75,89.98,191310.0,61.9347,62.1486,61.9347,62.0934,191310.0
2015-09-11 15:00:00,89.97,90.33,89.95,90.11,311221.0,62.0865,62.3349,62.0727,62.1831,311221.0
2015-09-11 15:30:00,90.11,90.46,89.96,90.37,570539.0,62.1831,62.4246,62.0796,62.3625,570539.0
2015-09-14 09:30:00,90.66,90.76,89.9,90.16,198817.0,62.5626,62.6316,62.0382,62.2176,198817.0
2015-09-14 10:00:00,90.14,90.44,90.08,90.2,111200.0,62.2038,62.4108,62.1624,62.2452,111200.0
2015-09-14 10:30:00,90.21,90.38,90.02,90.15,107564.0,62.2521,62.3694,62.121,62.2107,107564.0
2015-09-14 11:00:00,90.15,90.23,89.98,90.07,116158.0,62.2107,62.2659,62.0934,62.1555,116158.0
2015-09-14 11:30:00,90.05,90.29,89.98,90.2,126404.0,62.1417,62.3073,62.0934,62.2452,126404.0
2015-09-14 12:00:00,90.2,90.38,90.0,90.15,126225.0,62.2452,62.3694,62.1072,62.2107,126225.0
2015-09-14 12:30:00,90.14,90.24,89.97,90.01,66227.0,62.2038,62.2728,62.0865,62.1141,66227.0
2015-09-14 13:00:00,90.01,90.08,89.9,90.0,91488.0,62.1141,62.1624,62.0382,62.1072,91488.0
2015-09-14 13:30:00,89.97,90.29,89.95,90.26,96194.0,62.0865,62.3073,62.0727,62.2866,96194.0
2015-09-14 14:00:00,90.26,90.31,90.16,90.23,108964.0,62.2866,62.3211,62.2176,62.2659,108964.0
2015-09-14 14:30:00,90.22,90.3,90.13,90.16,104089.0,62.259,62.3142,62.1969,62.2176,104089.0
2015-09-14 15:00:00,90.17,90.26,89.98,90.08,131366.0,62.2245,62.2866,62.0934,62.1624,131366.0
2015-09-14 15:30:00,90.08,90.25,89.96,90.2,302109.0,62.1624,62.2797,62.0796,62.2452,302109.0
2015-09-15 09:30:00,90.45,90.48,89.41,89.57,152122.0,62.4177,62.4384,61.7,61.8104,152122.0
2015-09-15 10:00:00,89.56,90.07,89.56,90.03,132892.0,61.8035,62.1555,61.8035,62.1279,132892.0
2015-09-15 10:30:00,90.04,90.46,90.04,90.29,140599.0,62.1348,62.4246,62.1348,62.3073,140599.0
2015-09-15 11:00:00,90.3,90.62,90.24,90.31,232630.0,62.3142,62.535,62.2728,62.3211,232630.0
2015-09-15 11:30:00,90.31,90.56,90.27,90.48,127595.0,62.3211,62.4936,62.2935,62.4384,127595.0
2015-09-15 12:00:00,90.48,90.61,90.44,90.53,116445.0,62.4384,62.5281,62.4108,62.4729,116445.0
2015-09-15 12:30:00,90.53,90.62,90.48,90.53,129229.0,62.4729,62.535,62.4384,62.4729,129229.0
2015-09-15 13:00:00,90.52,90.97,90.5,90.87,146441.0,62.466,62.7766,62.4522,62.7075,146441.0
2015-09-15 13:30:00,90.89,91.1,90.84,90.92,97700.0,62.7214,62.8663,62.6868,62.7421,97700.0
2015-09-15 14:00:00,90.92,91.16,90.89,91.1,168110.0,62.7421,62.9077,62.7214,62.8663,168110.0
2015-09-15 14:30:00,91.11,91.24,91.01,91.08,149241.0,62.8732,62.9629,62.8042,62.8525,149241.0
2015-09-15 15:00:00,91.07,91.16,90.94,91.03,154126.0,62.8456,62.9077,62.7559,62.818,154126.0
2015-09-15 15:30:00,91.01,91.09,90.89,90.9,482943.0,62.8042,62.8594,62.7214,62.7283,482943.0
2015-09-16 09:30:00,90.9,90.99,90.46,90.65,106621.0,62.7283,62.7904,62.4246,62.5557,106621.0
2015-09-16 10:00:00,90.66,90.83,90.46,90.83,101585.0,62.5626,62.6799,62.4246,62.6799,101585.0
2015-09-16 10:30:00,90.81,90.94,90.56,90.71,131900.0,62.6661,62.7559,62.4936,62.5971,131900.0
2015-09-16 11:00:00,90.72,91.03,90.63,90.99,225195.0,62.604,62.818,62.5419,62.7904,225195.0
2015-09-16 11:30:00,91.01,91.01,90.54,90.84,97346.0,62.8042,62.8042,62.4798,62.6868,97346.0
2015-09-16 12:00:00,90.85,90.89,90.44,90.6,123286.0,62.6937,62.7214,62.4108,62.5212,123286.0
2015-09-16 12:30:00,90.61,90.92,90.61,90.88,89937.0,62.5281,62.7421,62.5281,62.7145,89937.0
2015-09-16 13:00:00,90.87,90.91,90.58,90.66,89188.0,62.7075,62.7352,62.5074,62.5626,89188.0
2015-09-16 13:30:00,90.65,90.82,90.62,90.73,132739.0,62.5557,62.673,62.535,62.6109,132739.0
2015-09-16 14:00:00,90.74,90.75,90.28,90.46,107031.0,62.6178,62.6247,62.3004,62.4246,107031.0
2015-09-16 14:30:00,90.47,90.54,90.3,90.49,150538.0,62.4315,62.4798,62.3142,62.4453,150538.0
2015-09-16 15:00:00,90.5,90.78,90.48,90.77,205937.0,62.4522,62.6454,62.4384,62.6385,205937.0
2015-09-16 15:30:00,90.77,91.01,90.74,90.91,467536.0,62.6385,62.8042,62.6178,62.7352,467536.0
2015-09-17 09:30:00,91.1,91.1,89.77,90.06,261673.0,62.8663,62.8663,61.9485,62.1486,261673.0
2015-09-17 10:00:00,90.0,90.08,89.24,89.33,270319.0,62.1072,62.1624,61.5827,61.6448,270319.0
2015-09-17 10:30:00,89.34,89.75,89.28,89.6,134293.0,61.6517,61.9347,61.6103,61.8311,134293.0
2015-09-17 11:00:00,89.62,90.08,89.61,90.0,190022.0,61.8449,62.1624,61.838,62.1072,190022.0
2015-09-17 11:30:00,90.0,90.05,89.92,89.96,113586.0,62.1072,62.1417,62.052,62.0796,113586.0
2015-09-17 12:00:00,89.96,90.07,89.89,89.99,123754.0,62.0796,62.1555,62.0313,62.1003,123754.0
2015-09-17 12:30:00,89.99,90.19,89.91,90.13,140698.0,62.1003,62.2383,62.0451,62.1969,140698.0
2015-09-17 13:00:00,90.14,90.23,89.98,90.13,225661.0,62.2038,62.2659,62.0934,62.1969,225661.0
2015-09-17 13:30:00,90.14,90.22,89.93,89.98,91754.0,62.2038,62.259,62.0589,62.0934,91754.0
2015-09-17 14:00:00,90.03,90.39,89.25,89.42,353238.0,62.1279,62.3763,61.5896,61.7069,353238.0
2015-09-17 14:30:00,89.43,90.75,89.42,90.7,275381.0,61.7138,62.6247,61.7069,62.5902,275381.0
2015-09-17 15:00:00,90.7,90.8,89.43,89.85,282467.0,62.5902,62.6592,61.7138,62.0037,282467.0
2015-09-17 15:30:00,89.85,90.1,89.52,89.71,471027.0,62.0037,62.1762,61.7759,61.9071,471027.0
2015-09-18 09:30:00,88.73,88.77,87.6,88.12,2402566.0,61.2308,61.2584,60.451,60.8098,2402566.0
2015-09-18 10:00:00,88.17,88.65,87.91,88.49,208756.0,60.8443,61.1756,60.6649,61.0652,208756.0
2015-09-18 10:30:00,88.48,88.55,88.22,88.28,201646.0,61.0583,61.1066,60.8788,60.9202,201646.0
2015-09-18 11:00:00,88.28,88.53,88.22,88.31,171525.0,60.9202,61.0928,60.8788,60.9409,171525.0
2015-09-18 11:30:00,88.29,88.63,88.15,88.34,109360.0,60.9271,61.1618,60.8305,60.9616,109360.0
2015-09-18 12:00:00,88.32,88.36,87.72,87.83,139811.0,60.9478,60.9754,60.5338,60.6097,139811.0
2015-09-18 12:30:00,87.82,87.89,87.6,87.78,147446.0,60.6028,60.6511,60.451,60.5752,147446.0
2015-09-18 13:00:00,87.77,87.91,87.58,87.69,114290.0,60.5683,60.6649,60.4372,60.5131,114290.0
2015-09-18 13:30:00,87.72,87.75,87.25,87.41,180804.0,60.5338,60.5545,60.2095,60.3199,180804.0
2015-09-18 14:00:00,87.39,87.65,87.36,87.4,225604.0,60.3061,60.4855,60.2854,60.313,225604.0
2015-09-18 14:30:00,87.41,87.54,87.08,87.36,213884.0,60.3199,60.4096,60.0921,60.2854,213884.0
2015-09-18 15:00:00,87.37,87.51,87.01,87.11,304344.0,60.2923,60.3889,60.0438,60.1128,304344.0
2015-09-18 15:30:00,87.1,87.14,86.2,86.68,2305421.0,60.1059,60.1336,59.4849,59.8161,2305421.0
2015-09-21 09:30:00,87.08,87.83,87.04,87.17,256051.0,60.0921,60.6097,60.0645,60.1543,256051.0
2015-09-21 10:00:00,87.2,87.77,87.02,87.56,165197.0,60.175,60.5683,60.0507,60.4234,165197.0
2015-09-21 10:30:00,87.56,88.1,87.56,88.0,115656.0,60.4234,60.796,60.4234,60.727,115656.0
2015-09-21 11:00:00,88.02,88.24,87.98,88.13,213170.0,60.7408,60.8926,60.7132,60.8167,213170.0
2015-09-21 11:30:00,88.14,88.18,87.66,87.69,369152.0,60.8236,60.8512,60.4924,60.5131,369152.0
2015-09-21 12:00:00,87.68,87.93,87.66,87.82,271076.0,60.5062,60.6787,60.4924,60.6028,271076.0
2015-09-21 12:30:00,87.83,87.83,87.16,87.23,242241.0,60.6097,60.6097,60.1474,60.1957,242241.0
2015-09-21 13:00:00,87.23,87.54,87.13,87.44,207176.0,60.1957,60.4096,60.1267,60.3406,207176.0
2015-09-21 13:30:00,87.44,87.64,87.33,87.43,52614.0,60.3406,60.4786,60.2647,60.3337,52614.0
2015-09-21 14:00:00,87.45,87.6,87.26,87.37,104902.0,60.3475,60.451,60.2164,60.2923,104902.0
2015-09-21 14:30:00,87.36,87.99,87.31,87.92,137072.0,60.2854,60.7201,60.2509,60.6718,137072.0
2015-09-21 15:00:00,87.93,88.43,87.88,88.42,305937.0,60.6787,61.0238,60.6442,61.0169,305937.0
2015-09-21 15:30:00,88.42,88.44,88.01,88.3,530331.0,61.0169,61.0307,60.7339,60.934,530331.0
2015-09-22 09:30:00,86.68,87.71,86.28,86.35,388019.0,59.8161,60.5269,59.5401,59.5884,388019.0
2015-09-22 10:00:00,86.37,86.58,86.1,86.54,224288.0,59.6022,59.7471,59.4159,59.7195,224288.0
2015-09-22 10:30:00,86.53,86.69,86.14,86.3,248849.0,59.7126,59.823,59.4435,59.5539,248849.0
2015-09-22 11:00:00,86.31,86.35,85.98,86.0,232589.0,59.5608,59.5884,59.3331,59.3469,232589.0
2015-09-22 11:30:00,86.0,86.15,85.98,86.07,140308.0,59.3469,59.4504,59.3331,59.3952,140308.0
2015-09-22 12:00:00,86.07,86.53,86.0,86.53,175089.0,59.3952,59.7126,59.3469,59.7126,175089.0
2015-09-22 12:30:00,86.54,86.63,86.17,86.2,140538.0,59.7195,59.7816,59.4642,59.4849,140538.0
2015-09-22 13:00:00,86.18,86.42,86.16,86.19,136220.0,59.4711,59.6367,59.4573,59.478,136220.0
2015-09-22 13:30:00,86.18,86.36,86.16,86.23,144411.0,59.4711,59.5953,59.4573,59.5056,144411.0
2015-09-22 14:00:00,86.23,86.54,86.21,86.51,214163.0,59.5056,59.7195,59.4918,59.6988,214163.0
2015-09-22 14:30:00,86.5,86.66,86.26,86.58,151818.0,59.6919,59.8023,59.5263,59.7471,151818.0
2015-09-22 15:00:00,86.63,86.68,86.37,86.63,220123.0,59.7816,59.8161,59.6022,59.7816,220123.0
2015-09-22 15:30:00,86.65,86.93,86.57,86.69,470111.0,59.7954,59.9886,59.7402,59.823,470111.0
2015-09-23 09:30:00,89.34,89.34,86.61,86.86,208081.0,61.6517,61.6517,59.7678,59.9403,208081.0
2015-09-23 10:00:00,86.86,86.95,86.54,86.89,237858.0,59.9403,60.0024,59.7195,59.961,237858.0
2015-09-23 10:30:00,86.89,87.07,86.8,86.86,146988.0,59.961,60.0852,59.8989,59.9403,146988.0
2015-09-23 11:00:00,86.88,87.17,86.83,87.15,203929.0,59.9541,60.1543,59.9196,60.1405,203929.0
2015-09-23 11:30:00,87.15,87.15,86.65,86.78,127901.0,60.1405,60.1405,59.7954,59.8851,127901.0
2015-09-23 12:00:00,86.78,86.79,86.52,86.63,118817.0,59.8851,59.892,59.7057,59.7816,118817.0
2015-09-23 12:30:00,86.63,86.7,86.53,86.67,102226.0,59.7816,59.8299,59.7126,59.8092,102226.0
2015-09-23 13:00:00,86.69,86.86,86.6,86.64,72145.0,59.823,59.9403,59.7609,59.7885,72145.0
2015-09-23 13:30:00,86.64,87.14,86.64,87.12,55146.0,59.7885,60.1336,59.7885,60.1198,55146.0
2015-09-23 14:00:00,87.12,87.56,87.12,87.34,138173.0,60.1198,60.4234,60.1198,60.2716,138173.0
2015-09-23 14:30:00,87.33,87.47,87.1,87.29,115229.0,60.2647,60.3613,60.1059,60.2371,115229.0
2015-09-23 15:00:00,87.3,87.4,87.1,87.33,177794.0,60.244,60.313,60.1059,60.2647,177794.0
2015-09-23 15:30:00,87.33,87.6,87.24,87.43,306065.0,60.2647,60.451,60.2026,60.3337,306065.0
2015-09-24 09:30:00,86.52,86.83,86.22,86.48,152695.0,59.7057,59.9196,59.4987,59.6781,152695.0
2015-09-24 10:00:00,86.55,86.76,85.89,85.95,253724.0,59.7264,59.8713,59.271,59.3124,253724.0
2015-09-24 10:30:00,85.95,86.12,85.36,85.62,272860.0,59.3124,59.4297,58.9052,59.0846,272860.0
2015-09-24 11:00:00,85.59,85.95,85.48,85.8,163262.0,59.0639,59.3124,58.988,59.2088,163262.0
2015-09-24 11:30:00,85.79,85.8,85.46,85.48,233843.0,59.2019,59.2088,58.9742,58.988,233843.0
2015-09-24 12:00:00,85.49,85.53,85.36,85.53,142169.0,58.9949,59.0225,58.9052,59.0225,142169.0
2015-09-24 12:30:00,85.53,85.93,85.41,85.41,108346.0,59.0225,59.2986,58.9397,58.9397,108346.0
2015-09-24 13:00:00,85.43,85.48,85.06,85.17,106258.0,58.9535,58.988,58.6982,58.7741,106258.0
2015-09-24 13:30:00,85.16,85.5,85.03,85.32,113044.0,58.7672,59.0018,58.6775,58.8776,113044.0
2015-09-24 14:00:00,85.32,85.8,85.19,85.68,151162.0,58.8776,59.2088,58.7879,59.126,151162.0
2015-09-24 14:30:00,85.67,86.22,85.41,86.12,345752.0,59.1191,59.4987,58.9397,59.4297,345752.0
2015-09-24 15:00:00,86.12,86.26,85.6,85.76,311576.0,59.4297,59.5263,59.0708,59.1812,311576.0
2015-09-24 15:30:00,85.77,85.96,85.49,85.75,529894.0,59.1881,59.3193,58.9949,59.1743,529894.0
2015-09-25 09:30:00,87.13,87.16,86.43,86.67,494865.0,60.1267,60.1474,59.6436,59.8092,494865.0
2015-09-25 10:00:00,86.64,87.2,86.46,86.72,539247.0,59.7885,60.175,59.6643,59.8437,539247.0
2015-09-25 10:30:00,86.7,86.94,86.57,86.9,181550.0,59.8299,59.9955,59.7402,59.9679,181550.0
2015-09-25 11:00:00,86.87,87.37,86.78,87.26,141883.0,59.9472,60.2923,59.8851,60.2164,141883.0
2015-09-25 11:30:00,87.29,87.62,87.08,87.6,110107.0,60.2371,60.4648,60.0921,60.451,110107.0
2015-09-25 12:00:00,87.6,87.6,87.04,87.19,139730.0,60.451,60.451,60.0645,60.1681,139730.0
2015-09-25 12:30:00,87.23,87.62,87.23,87.58,92221.0,60.1957,60.4648,60.1957,60.4372,92221.0
2015-09-25 13:00:00,87.61,87.82,87.54,87.62,122690.0,60.4579,60.6028,60.4096,60.4648,122690.0
2015-09-25 13:30:00,87.6,87.63,87.26,87.29,174219.0,60.451,60.4717,60.2164,60.2371,174219.0
2015-09-25 14:00:00,87.29,87.38,85.93,86.03,426878.0,60.2371,60.2992,59.2986,59.3676,426878.0
2015-09-25 14:30:00,86.01,86.32,85.45,85.81,406926.0,59.3538,59.5677,58.9673,59.2157,406926.0
2015-09-25 15:00:00,85.81,85.82,84.81,85.14,580532.0,59.2157,59.2226,58.5257,58.7534,580532.0
2015-09-25 15:30:00,85.14,85.6,84.95,85.32,998219.0,58.7534,59.0708,58.6223,58.8776,998219.0
2015-09-28 09:30:00,85.03,85.45,84.58,84.62,232781.0,58.6775,58.9673,58.3669,58.3946,232781.0
2015-09-28 10:00:00,84.62,84.77,83.91,84.34,219206.0,58.3946,58.4981,57.9046,58.2013,219206.0
2015-09-28 10:30:00,84.32,84.45,84.0,84.43,131224.0,58.1875,58.2772,57.9667,58.2634,131224.0
2015-09-28 11:00:00,84.46,84.6,83.85,83.95,169101.0,58.2841,58.3807,57.8632,57.9322,169101.0
2015-09-28 11:30:00,83.96,84.06,83.79,83.83,195950.0,57.9391,58.0081,57.8218,57.8494,195950.0
2015-09-28 12:00:00,83.81,84.09,83.65,84.02,196601.0,57.8356,58.0288,57.7252,57.9805,196601.0
2015-09-28 12:30:00,83.99,84.03,83.46,83.48,165146.0,57.9598,57.9874,57.5941,57.6079,165146.0
2015-09-28 13:00:00,83.48,83.72,83.14,83.22,282506.0,57.6079,57.7735,57.3732,57.4284,282506.0
2015-09-28 13:30:00,83.22,83.34,82.69,82.69,270232.0,57.4284,57.5112,57.0627,57.0627,270232.0
2015-09-28 14:00:00,82.7,82.79,81.96,82.46,562931.0,57.0696,57.1317,56.5589,56.904,562931.0
2015-09-28 14:30:00,82.45,82.8,82.28,82.35,431596.0,56.8971,57.1386,56.7798,56.8281,431596.0
2015-09-28 15:00:00,82.35,82.48,82.05,82.34,651248.0,56.8281,56.9178,56.621,56.8212,651248.0
2015-09-28 15:30:00,82.33,82.97,82.32,82.62,635682.0,56.8143,57.2559,56.8074,57.0144,635682.0
2015-09-29 09:30:00,82.75,83.82,82.19,83.72,365335.0,57.1041,57.8425,56.7177,57.7735,365335.0
2015-09-29 10:00:00,83.72,83.85,82.94,83.56,146135.0,57.7735,57.8632,57.2352,57.6631,146135.0
2015-09-29 10:30:00,83.56,83.57,82.43,82.74,157844.0,57.6631,57.67,56.8833,57.0972,157844.0
2015-09-29 11:00:00,82.79,83.08,82.4,82.58,193462.0,57.1317,57.3318,56.8626,56.9868,193462.0
2015-09-29 11:30:00,82.59,83.1,82.26,82.83,118168.0,56.9937,57.3456,56.766,57.1593,118168.0
2015-09-29 12:00:00,82.81,82.88,82.46,82.74,108029.0,57.1455,57.1938,56.904,57.0972,108029.0
2015-09-29 12:30:00,82.75,82.81,82.44,82.6,99508.0,57.1041,57.1455,56.8902,57.0006,99508.0
2015-09-29 13:00:00,82.63,83.08,82.59,82.95,164238.0,57.0213,57.3318,56.9937,57.2421,164238.0
2015-09-29 13:30:00,82.93,83.18,82.79,82.99,144625.0,57.2283,57.4008,57.1317,57.2697,144625.0
2015-09-29 14:00:00,83.01,83.01,82.38,82.58,233580.0,57.2835,57.2835,56.8488,56.9868,233580.0
2015-09-29 14:30:00,82.54,82.58,81.84,81.84,241584.0,56.9592,56.9868,56.4761,56.4761,241584.0
2015-09-29 15:00:00,81.85,82.05,81.45,81.47,459367.0,56.483,56.621,56.207,56.2208,459367.0
2015-09-29 15:30:00,81.47,82.31,81.46,82.06,778159.0,56.2208,56.8005,56.2139,56.6279,778159.0
2015-09-30 09:30:00,82.82,83.28,82.5,82.78,265667.0,57.1524,57.4698,56.9316,57.1248,265667.0
2015-09-30 10:00:00,82.68,83.08,82.51,82.92,187363.0,57.0558,57.3318,56.9385,57.2214,187363.0
2015-09-30 10:30:00,82.9,83.01,82.56,82.58,269592.0,57.2076,57.2835,56.973,56.9868,269592.0
2015-09-30 11:00:00,82.56,82.97,82.33,82.9,323666.0,56.973,57.2559,56.8143,57.2076,323666.0
2015-09-30 11:30:00,82.87,82.93,82.58,82.69,131097.0,57.1869,57.2283,56.9868,57.0627,131097.0
2015-09-30 12:00:00,82.7,82.78,82.41,82.53,121776.0,57.0696,57.1248,56.8695,56.9523,121776.0
2015-09-30 12:30:00,82.5,82.64,81.99,82.09,200880.0,56.9316,57.0282,56.5796,56.6486,200880.0
2015-09-30 13:00:00,82.1,82.69,82.09,82.64,126314.0,56.6555,57.0627,56.6486,57.0282,126314.0
2015-09-30 13:30:00,82.67,83.08,82.56,83.01,125439.0,57.0489,57.3318,56.973,57.2835,125439.0
2015-09-30 14:00:00,83.0,83.04,82.7,82.91,152410.0,57.2766,57.3042,57.0696,57.2145,152410.0
2015-09-30 14:30:00,82.93,83.11,82.66,83.02,117132.0,57.2283,57.3525,57.042,57.2904,117132.0
2015-09-30 15:00:00,83.02,83.17,82.79,83.02,222160.0,57.2904,57.3939,57.1317,57.2904,222160.0
2015-09-30 15:30:00,83.02,83.25,82.9,83.02,574396.0,57.2904,57.4491,57.2076,57.2904,574396.0
2015-10-01 09:30:00,83.57,83.65,82.6,83.09,389317.0,57.67,57.7252,57.0006,57.3387,389317.0
2015-10-01 10:00:00,83.09,83.75,82.83,83.61,220029.0,57.3387,57.7942,57.1593,57.6976,220029.0
2015-10-01 10:30:00,83.64,83.96,83.55,83.6,497679.0,57.7183,57.9391,57.6562,57.6907,497679.0
2015-10-01 11:00:00,83.61,84.05,83.4,83.61,267813.0,57.6976,58.0012,57.5527,57.6976,267813.0
2015-10-01 11:30:00,83.63,83.72,82.88,82.98,203184.0,57.7114,57.7735,57.1938,57.2628,203184.0
2015-10-01 12:00:00,83.03,83.35,82.79,83.21,198070.0,57.2973,57.5181,57.1317,57.4215,198070.0
2015-10-01 12:30:00,83.23,83.33,83.15,83.22,103483.0,57.4353,57.5043,57.3801,57.4284,103483.0
2015-10-01 13:00:00,83.24,83.24,83.0,83.04,119181.0,57.4422,57.4422,57.2766,57.3042,119181.0
2015-10-01 13:30:00,83.03,83.59,83.02,83.47,134135.0,57.2973,57.6838,57.2904,57.601,134135.0
2015-10-01 14:00:00,83.49,83.9,83.33,83.78,267210.0,57.6148,57.8977,57.5043,57.8149,267210.0
2015-10-01 14:30:00,83.81,84.41,83.72,84.34,330012.0,57.8356,58.2496,57.7735,58.2013,330012.0
2015-10-01 15:00:00,84.37,84.7,84.25,84.37,418298.0,58.222,58.4498,58.1392,58.222,418298.0
2015-10-01 15:30:00,84.36,84.77,84.17,84.64,553497.0,58.2151,58.4981,58.084,58.4084,553497.0
2015-10-02 09:30:00,83.32,84.0,82.76,83.15,424913.0,57.4974,57.9667,57.111,57.3801,424913.0
2015-10-02 10:00:00,83.08,83.32,82.72,83.04,280096.0,57.3318,57.4974,57.0834,57.3042,280096.0
2015-10-02 10:30:00,83.03,84.1,82.95,83.97,212321.0,57.2973,58.0357,57.2421,57.946,212321.0
2015-10-02 11:00:00,83.96,84.54,83.96,84.37,207389.0,57.9391,58.3393,57.9391,58.222,207389.0
2015-10-02 11:30:00,84.37,84.47,83.91,84.21,116651.0,58.222,58.291,57.9046,58.1116,116651.0
2015-10-02 12:00:00,84.22,84.65,84.14,84.57,108202.0,58.1185,58.4153,58.0633,58.36,108202.0
2015-10-02 12:30:00,84.55,84.99,84.55,84.91,169885.0,58.3462,58.6499,58.3462,58.5947,169885.0
2015-10-02 13:00:00,84.91,85.7,84.9,85.64,336359.0,58.5947,59.1398,58.5878,59.0984,336359.0
2015-10-02 13:30:00,85.64,85.81,85.32,85.45,224880.0,59.0984,59.2157,58.8776,58.9673,224880.0
2015-10-02 14:00:00,85.43,85.72,85.34,85.64,177824.0,58.9535,59.1536,58.8914,59.0984,177824.0
2015-10-02 14:30:00,85.64,85.75,85.5,85.58,177633.0,59.0984,59.1743,59.0018,59.057,177633.0
2015-10-02 15:00:00,85.56,86.63,85.55,86.59,335827.0,59.0432,59.7816,59.0363,59.754,335827.0
2015-10-02 15:30:00,86.63,87.16,86.51,87.1,1060246.0,59.7816,60.1474,59.6988,60.1059,1060246.0
2015-10-05 09:30:00,87.72,87.75,87.31,87.59,307281.0,60.5338,60.5545,60.2509,60.4441,307281.0
2015-10-05 10:00:00,87.57,88.21,87.11,88.02,338890.0,60.4303,60.8719,60.1128,60.7408,338890.0
2015-10-05 10:30:00,88.05,88.52,88.04,88.31,408380.0,60.7615,61.0859,60.7546,60.9409,408380.0
2015-10-05 11:00:00,88.3,88.44,87.68,87.8,227002.0,60.934,61.0307,60.5062,60.589,227002.0
2015-10-05 11:30:00,87.74,87.82,87.5,87.74,188509.0,60.5476,60.6028,60.382,60.5476,188509.0
2015-10-05 12:00:00,87.72,88.08,87.61,87.64,184325.0,60.5338,60.7822,60.4579,60.4786,184325.0
2015-10-05 12:30:00,87.64,87.8,87.35,87.45,163418.0,60.4786,60.589,60.2785,60.3475,163418.0
2015-10-05 13:00:00,87.46,88.04,87.41,87.87,132325.0,60.3544,60.7546,60.3199,60.6373,132325.0
2015-10-05 13:30:00,87.84,87.95,87.66,87.73,171814.0,60.6166,60.6925,60.4924,60.5407,171814.0
2015-10-05 14:00:00,87.74,87.79,87.56,87.67,182642.0,60.5476,60.5821,60.4234,60.4993,182642.0
2015-10-05 14:30:00,87.69,87.85,87.56,87.74,147358.0,60.5131,60.6235,60.4234,60.5476,147358.0
2015-10-05 15:00:00,87.76,88.05,87.71,87.81,242899.0,60.5614,60.7615,60.5269,60.5959,242899.0
2015-10-05 15:30:00,87.8,88.05,87.77,87.96,487371.0,60.589,60.7615,60.5683,60.6994,487371.0
2015-10-06 09:30:00,87.09,87.87,86.62,87.08,463257.0,60.099,60.6373,59.7747,60.0921,463257.0
2015-10-06 10:00:00,87.1,87.14,86.22,86.3,211143.0,60.1059,60.1336,59.4987,59.5539,211143.0
2015-10-06 10:30:00,86.3,86.38,85.54,85.65,256844.0,59.5539,59.6091,59.0294,59.1053,256844.0
2015-10-06 11:00:00,85.64,85.93,85.51,85.6,249176.0,59.0984,59.2986,59.0087,59.0708,249176.0
2015-10-06 11:30:00,85.61,85.63,84.28,84.45,405837.0,59.0777,59.0915,58.1599,58.2772,405837.0
2015-10-06 12:00:00,84.45,84.63,83.95,83.99,282578.0,58.2772,58.4015,57.9322,57.9598,282578.0
2015-10-06 12:30:00,83.99,84.19,83.63,84.15,368509.0,57.9598,58.0978,57.7114,58.0702,368509.0
2015-10-06 13:00:00,84.15,84.74,84.11,84.72,302026.0,58.0702,58.4774,58.0426,58.4636,302026.0
2015-10-06 13:30:00,84.71,84.81,84.28,84.34,181400.0,58.4567,58.5257,58.1599,58.2013,181400.0
2015-10-06 14:00:00,84.32,84.6,84.15,84.42,323511.0,58.1875,58.3807,58.0702,58.2565,323511.0
2015-10-06 14:30:00,84.42,84.6,84.1,84.15,256417.0,58.2565,58.3807,58.0357,58.0702,256417.0
2015-10-06 15:00:00,84.15,84.29,84.03,84.25,351299.0,58.0702,58.1668,57.9874,58.1392,351299.0
2015-10-06 15:30:00,84.25,84.42,83.95,84.1,919068.0,58.1392,58.2565,57.9322,58.0357,919068.0
2015-10-07 09:30:00,84.9,85.0,84.11,84.52,310013.0,58.5878,58.6568,58.0426,58.3255,310013.0
2015-10-07 10:00:00,84.56,84.91,84.36,84.39,153572.0,58.3531,58.5947,58.2151,58.2358,153572.0
2015-10-07 10:30:00,84.36,84.7,83.9,83.91,198894.0,58.2151,58.4498,57.8977,57.9046,198894.0
2015-10-07 11:00:00,83.9,84.07,83.66,83.72,147994.0,57.8977,58.015,57.7321,57.7735,147994.0
2015-10-07 11:30:00,83.71,84.21,83.66,84.1,171476.0,57.7666,58.1116,57.7321,58.0357,171476.0
2015-10-07 12:00:00,84.08,84.13,83.35,83.53,202355.0,58.0219,58.0564,57.5181,57.6424,202355.0
2015-10-07 12:30:00,83.51,83.7,83.34,83.47,133044.0,57.6286,57.7597,57.5112,57.601,133044.0
2015-10-07 13:00:00,83.46,83.97,83.42,83.83,156347.0,57.5941,57.946,57.5665,57.8494,156347.0
2015-10-07 13:30:00,83.85,84.17,83.85,84.02,148911.0,57.8632,58.084,57.8632,57.9805,148911.0
2015-10-07 14:00:00,84.02,84.3,83.68,83.76,163308.0,57.9805,58.1737,57.7459,57.8011,163308.0
2015-10-07 14:30:00,83.78,83.91,83.6,83.76,187173.0,57.8149,57.9046,57.6907,57.8011,187173.0
2015-10-07 15:00:00,83.76,84.24,83.7,83.98,335606.0,57.8011,58.1323,57.7597,57.9529,335606.0
2015-10-07 15:30:00,83.97,84.45,83.96,84.44,559213.0,57.946,58.2772,57.9391,58.2703,559213.0
2015-10-08 09:30:00,84.12,84.54,83.55,84.32,253644.0,58.0495,58.3393,57.6562,58.1875,253644.0
2015-10-08 10:00:00,84.36,84.63,84.27,84.41,135171.0,58.2151,58.4015,58.153,58.2496,135171.0
2015-10-08 10:30:00,84.45,85.6,84.4,85.11,449568.0,58.2772,59.0708,58.2427,58.7327,449568.0
2015-10-08 11:00:00,85.13,85.19,84.39,84.39,208062.0,58.7465,58.7879,58.2358,58.2358,208062.0
2015-10-08 11:30:00,84.4,84.79,84.38,84.52,93243.0,58.2427,58.5119,58.2289,58.3255,93243.0
2015-10-08 12:00:00,84.49,84.56,84.17,84.21,60474.0,58.3048,58.3531,58.084,58.1116,60474.0
2015-10-08 12:30:00,84.19,84.43,83.94,84.09,66497.0,58.0978,58.2634,57.9253,58.0288,66497.0
2015-10-08 13:00:00,84.07,84.16,83.92,83.99,69241.0,58.015,58.0771,57.9115,57.9598,69241.0
2015-10-08 13:30:00,84.0,84.01,83.85,83.9,97955.0,57.9667,57.9736,57.8632,57.8977,97955.0
2015-10-08 14:00:00,83.9,84.5,83.9,84.2,180255.0,57.8977,58.3117,57.8977,58.1047,180255.0
2015-10-08 14:30:00,84.18,84.49,84.16,84.45,260049.0,58.0909,58.3048,58.0771,58.2772,260049.0
2015-10-08 15:00:00,84.45,84.65,84.43,84.55,239885.0,58.2772,58.4153,58.2634,58.3462,239885.0
2015-10-08 15:30:00,84.55,84.61,84.18,84.29,713805.0,58.3462,58.3877,58.0909,58.1668,713805.0
2015-10-09 09:30:00,84.27,84.67,83.75,83.78,413940.0,58.153,58.4291,57.7942,57.8149,413940.0
2015-10-09 10:00:00,83.84,84.55,83.79,84.37,221572.0,57.8563,58.3462,57.8218,58.222,221572.0
2015-10-09 10:30:00,84.36,85.3,84.34,85.25,338803.0,58.2151,58.8638,58.2013,58.8293,338803.0
2015-10-09 11:00:00,85.22,85.53,85.17,85.47,237060.0,58.8086,59.0225,58.7741,58.9811,237060.0
2015-10-09 11:30:00,85.47,85.52,85.17,85.4,93034.0,58.9811,59.0156,58.7741,58.9328,93034.0
2015-10-09 12:00:00,85.4,85.44,84.92,85.06,136379.0,58.9328,58.9604,58.6016,58.6982,136379.0
2015-10-09 12:30:00,85.07,85.07,84.82,84.9,173238.0,58.7051,58.7051,58.5326,58.5878,173238.0
2015-10-09 13:00:00,84.9,85.06,84.83,85.0,142956.0,58.5878,58.6982,58.5395,58.6568,142956.0
2015-10-09 13:30:00,85.02,85.15,84.95,84.97,156561.0,58.6706,58.7603,58.6223,58.6361,156561.0
2015-10-09 14:00:00,84.98,85.22,84.83,85.2,206172.0,58.643,58.8086,58.5395,58.7948,206172.0
2015-10-09 14:30:00,85.18,85.32,85.0,85.32,121572.0,58.781,58.8776,58.6568,58.8776,121572.0
2015-10-09 15:00:00,85.31,85.31,85.07,85.16,180166.0,58.8707,58.8707,58.7051,58.7672,180166.0
2015-10-09 15:30:00,85.17,85.46,85.1,85.37,471216.0,58.7741,58.9742,58.7258,58.9121,471216.0
2015-10-12 09:30:00,85.19,85.88,85.12,85.32,112951.0,58.7879,59.2641,58.7396,58.8776,112951.0
2015-10-12 10:00:00,85.3,85.71,85.13,85.59,97529.0,58.8638,59.1467,58.7465,59.0639,97529.0
2015-10-12 10:30:00,85.63,85.88,85.57,85.74,63296.0,59.0915,59.2641,59.0501,59.1674,63296.0
2015-10-12 11:00:00,85.76,86.04,85.76,86.02,130017.0,59.1812,59.3745,59.1812,59.3607,130017.0
2015-10-12 11:30:00,86.02,86.2,85.95,86.12,139854.0,59.3607,59.4849,59.3124,59.4297,139854.0
2015-10-12 12:00:00,86.13,86.25,85.94,86.02,104859.0,59.4366,59.5194,59.3055,59.3607,104859.0
2015-10-12 12:30:00,86.03,86.03,85.77,85.87,63204.0,59.3676,59.3676,59.1881,59.2572,63204.0
2015-10-12 13:00:00,85.88,85.91,85.65,85.9,100585.0,59.2641,59.2848,59.1053,59.2779,100585.0
2015-10-12 13:30:00,85.92,85.96,85.61,85.71,75796.0,59.2917,59.3193,59.0777,59.1467,75796.0
2015-10-12 14:00:00,85.72,85.83,85.66,85.71,62962.0,59.1536,59.2295,59.1122,59.1467,62962.0
2015-10-12 14:30:00,85.74,85.89,85.73,85.86,118085.0,59.1674,59.271,59.1605,59.2502,118085.0
2015-10-12 15:00:00,85.87,86.09,85.87,86.02,142236.0,59.2572,59.409,59.2572,59.3607,142236.0
2015-10-12 15:30:00,86.02,86.2,85.97,86.2,329098.0,59.3607,59.4849,59.3262,59.4849,329098.0
2015-10-13 09:30:00,85.67,85.99,85.45,85.67,129465.0,59.1191,59.34,58.9673,59.1191,129465.0
2015-10-13 10:00:00,85.68,85.75,85.56,85.67,92506.0,59.126,59.1743,59.0432,59.1191,92506.0
2015-10-13 10:30:00,85.64,86.33,85.57,86.32,162056.0,59.0984,59.5746,59.0501,59.5677,162056.0
2015-10-13 11:00:00,86.3,86.43,86.12,86.23,104315.0,59.5539,59.6436,59.4297,59.5056,104315.0
2015-10-13 11:30:00,86.21,86.41,86.21,86.33,115987.0,59.4918,59.6298,59.4918,59.5746,115987.0
2015-10-13 12:00:00,86.35,86.44,86.31,86.31,72055.0,59.5884,59.6505,59.5608,59.5608,72055.0
2015-10-13 12:30:00,86.32,86.43,85.86,85.86,66607.0,59.5677,59.6436,59.2502,59.2502,66607.0
2015-10-13 13:00:00,85.83,85.83,85.56,85.74,76467.0,59.2295,59.2295,59.0432,59.1674,76467.0
2015-10-13 13:30:00,85.74,85.74,85.43,85.44,68914.0,59.1674,59.1674,58.9535,58.9604,68914.0
2015-10-13 14:00:00,85.47,85.47,85.09,85.1,134485.0,58.9811,58.9811,58.7189,58.7258,134485.0
2015-10-13 14:30:00,85.09,85.4,84.97,85.37,191001.0,58.7189,58.9328,58.6361,58.9121,191001.0
2015-10-13 15:00:00,85.37,85.42,85.0,85.13,181129.0,58.9121,58.9466,58.6568,58.7465,181129.0
2015-10-13 15:30:00,85.12,85.23,84.98,85.13,444647.0,58.7396,58.8155,58.643,58.7465,444647.0
2015-10-14 09:30:00,85.02,85.4,84.86,85.38,158017.0,58.6706,58.9328,58.5602,58.919,158017.0
2015-10-14 10:00:00,85.27,85.35,84.73,84.84,154595.0,58.8431,58.8983,58.4705,58.5464,154595.0
2015-10-14 10:30:00,84.83,84.96,83.87,83.92,355964.0,58.5395,58.6292,57.877,57.9115,355964.0
2015-10-14 11:00:00,83.92,83.93,83.64,83.88,270601.0,57.9115,57.9184,57.7183,57.8839,270601.0
2015-10-14 11:30:00,83.86,84.02,83.72,83.83,167129.0,57.8701,57.9805,57.7735,57.8494,167129.0
2015-10-14 12:00:00,83.83,83.9,83.46,83.55,196495.0,57.8494,57.8977,57.5941,57.6562,196495.0
2015-10-14 12:30:00,83.57,84.22,83.52,84.06,167366.0,57.67,58.1185,57.6355,58.0081,167366.0
2015-10-14 13:00:00,84.08,84.14,83.89,84.02,116664.0,58.0219,58.0633,57.8908,57.9805,116664.0
2015-10-14 13:30:00,84.01,84.15,83.93,84.03,138669.0,57.9736,58.0702,57.9184,57.9874,138669.0
2015-10-14 14:00:00,84.03,84.16,83.81,83.88,128383.0,57.9874,58.0771,57.8356,57.8839,128383.0
2015-10-14 14:30:00,83.87,83.9,83.45,83.59,274289.0,57.877,57.8977,57.5872,57.6838,274289.0
2015-10-14 15:00:00,83.59,83.85,83.59,83.78,263254.0,57.6838,57.8632,57.6838,57.8149,263254.0
2015-10-14 15:30:00,83.79,84.1,83.79,84.03,577358.0,57.8218,58.0357,57.8218,57.9874,577358.0
2015-10-15 09:30:00,84.76,85.35,84.37,85.04,358095.0,58.4912,58.8983,58.222,58.6844,358095.0
2015-10-15 10:00:00,85.01,85.35,84.92,85.1,281802.0,58.6637,58.8983,58.6016,58.7258,281802.0
2015-10-15 10:30:00,85.08,85.39,84.97,85.1,137159.0,58.712,58.9259,58.6361,58.7258,137159.0
2015-10-15 11:00:00,85.09,85.37,85.08,85.34,95780.0,58.7189,58.9121,58.712,58.8914,95780.0
2015-10-15 11:30:00,85.34,85.63,85.15,85.2,193498.0,58.8914,59.0915,58.7603,58.7948,193498.0
2015-10-15 12:00:00,85.16,85.52,85.16,85.44,66718.0,58.7672,59.0156,58.7672,58.9604,66718.0
2015-10-15 12:30:00,85.48,85.67,85.35,85.59,109661.0,58.988,59.1191,58.8983,59.0639,109661.0
2015-10-15 13:00:00,85.6,86.14,85.51,86.08,150373.0,59.0708,59.4435,59.0087,59.4021,150373.0
2015-10-15 13:30:00,86.07,86.34,85.96,86.25,118216.0,59.3952,59.5815,59.3193,59.5194,118216.0
2015-10-15 14:00:00,86.24,86.59,86.14,86.47,211555.0,59.5125,59.754,59.4435,59.6712,211555.0
2015-10-15 14:30:00,86.48,86.94,86.44,86.84,202304.0,59.6781,59.9955,59.6505,59.9265,202304.0
2015-10-15 15:00:00,86.82,87.05,86.63,87.03,294560.0,59.9127,60.0714,59.7816,60.0576,294560.0
2015-10-15 15:30:00,87.03,87.32,86.97,87.26,573763.0,60.0576,60.2578,60.0162,60.2164,573763.0
2015-10-16 09:30:00,87.77,87.77,86.71,87.12,552483.0,60.5683,60.5683,59.8368,60.1198,552483.0
2015-10-16 10:00:00,87.12,87.48,87.02,87.11,279911.0,60.1198,60.3682,60.0507,60.1128,279911.0
2015-10-16 10:30:00,87.11,87.54,87.03,87.44,142233.0,60.1128,60.4096,60.0576,60.3406,142233.0
2015-10-16 11:00:00,87.47,87.77,87.42,87.52,154269.0,60.3613,60.5683,60.3268,60.3958,154269.0
2015-10-16 11:30:00,87.52,87.78,87.51,87.68,124292.0,60.3958,60.5752,60.3889,60.5062,124292.0
2015-10-16 12:00:00,87.68,87.69,87.33,87.37,131570.0,60.5062,60.5131,60.2647,60.2923,131570.0
2015-10-16 12:30:00,87.38,87.46,87.34,87.4,73403.0,60.2992,60.3544,60.2716,60.313,73403.0
2015-10-16 13:00:00,87.4,87.45,87.28,87.41,103133.0,60.313,60.3475,60.2302,60.3199,103133.0
2015-10-16 13:30:00,87.4,87.43,87.1,87.2,223082.0,60.313,60.3337,60.1059,60.175,223082.0
2015-10-16 14:00:00,87.2,87.9,87.15,87.8,328526.0,60.175,60.658,60.1405,60.589,328526.0
2015-10-16 14:30:00,87.83,88.08,87.81,87.89,193746.0,60.6097,60.7822,60.5959,60.6511,193746.0
2015-10-16 15:00:00,87.9,87.91,87.59,87.7,288200.0,60.658,60.6649,60.4441,60.52,288200.0
2015-10-16 15:30:00,87.7,88.2,87.7,88.12,624653.0,60.52,60.865,60.52,60.8098,624653.0
2015-10-19 09:30:00,87.82,88.24,87.8,88.14,119851.0,60.6028,60.8926,60.589,60.8236,119851.0
2015-10-19 10:00:00,88.09,88.24,87.93,87.95,99177.0,60.7891,60.8926,60.6787,60.6925,99177.0
2015-10-19 10:30:00,87.94,88.13,87.77,88.11,148035.0,60.6856,60.8167,60.5683,60.8029,148035.0
2015-10-19 11:00:00,88.11,88.13,87.87,87.99,149252.0,60.8029,60.8167,60.6373,60.7201,149252.0
2015-10-19 11:30:00,88.03,88.45,88.01,88.23,92941.0,60.7477,61.0376,60.7339,60.8857,92941.0
2015-10-19 12:00:00,88.22,88.36,88.12,88.2,71362.0,60.8788,60.9754,60.8098,60.865,71362.0
2015-10-19 12:30:00,88.22,88.33,88.1,88.27,59518.0,60.8788,60.9547,60.796,60.9133,59518.0
2015-10-19 13:00:00,88.28,88.34,87.93,87.96,84695.0,60.9202,60.9616,60.6787,60.6994,84695.0
2015-10-19 13:30:00,87.94,88.05,87.81,88.04,99386.0,60.6856,60.7615,60.5959,60.7546,99386.0
2015-10-19 14:00:00,88.02,88.2,87.97,88.02,97866.0,60.7408,60.865,60.7063,60.7408,97866.0
2015-10-19 14:30:00,88.02,88.31,88.02,88.31,78969.0,60.7408,60.9409,60.7408,60.9409,78969.0
2015-10-19 15:00:00,88.31,88.55,88.3,88.41,123781.0,60.9409,61.1066,60.934,61.01,123781.0
2015-10-19 15:30:00,88.41,88.53,88.25,88.47,285552.0,61.01,61.0928,60.8995,61.0514,285552.0
2015-10-20 09:30:00,88.46,89.15,88.38,89.0,309552.0,61.0445,61.5206,60.9893,61.4171,309552.0
2015-10-20 10:00:00,88.99,89.09,88.65,88.68,200207.0,61.4102,61.4792,61.1756,61.1963,200207.0
2015-10-20 10:30:00,88.71,89.39,88.71,89.2,262254.0,61.217,61.6862,61.217,61.5551,262254.0
2015-10-20 11:00:00,89.16,89.43,89.01,89.34,266598.0,61.5275,61.7138,61.424,61.6517,266598.0
2015-10-20 11:30:00,89.33,89.34,88.83,88.95,143526.0,61.6448,61.6517,61.2998,61.3826,143526.0
2015-10-20 12:00:00,88.97,89.09,88.85,89.09,126053.0,61.3964,61.4792,61.3136,61.4792,126053.0
2015-10-20 12:30:00,89.08,89.56,88.82,88.99,289054.0,61.4723,61.8035,61.2929,61.4102,289054.0
2015-10-20 13:00:00,89.0,89.01,88.73,88.81,68060.0,61.4171,61.424,61.2308,61.286,68060.0
2015-10-20 13:30:00,88.81,88.86,88.57,88.64,81027.0,61.286,61.3205,61.1204,61.1687,81027.0
2015-10-20 14:00:00,88.6,88.77,88.52,88.68,81604.0,61.1411,61.2584,61.0859,61.1963,81604.0
2015-10-20 14:30:00,88.71,88.84,88.63,88.73,112842.0,61.217,61.3067,61.1618,61.2308,112842.0
2015-10-20 15:00:00,88.72,88.77,88.57,88.66,104999.0,61.2239,61.2584,61.1204,61.1825,104999.0
2015-10-20 15:30:00,88.66,88.8,88.55,88.75,234393.0,61.1825,61.2791,61.1066,61.2446,234393.0
2015-10-21 09:30:00,89.09,89.19,88.78,88.97,251230.0,61.4792,61.5482,61.2653,61.3964,251230.0
2015-10-21 10:00:00,88.97,89.14,88.81,89.0,218307.0,61.3964,61.5137,61.286,61.4171,218307.0
2015-10-21 10:30:00,89.0,89.15,88.93,89.01,216476.0,61.4171,61.5206,61.3688,61.424,216476.0
2015-10-21 11:00:00,89.02,89.07,88.77,88.92,171545.0,61.4309,61.4654,61.2584,61.3619,171545.0
2015-10-21 11:30:00,88.9,89.12,88.71,88.98,487054.0,61.3481,61.4999,61.217,61.4033,487054.0
2015-10-21 12:00:00,89.01,89.09,88.88,89.05,105886.0,61.424,61.4792,61.3343,61.4516,105886.0
2015-10-21 12:30:00,89.06,89.13,88.92,88.92,98347.0,61.4585,61.5068,61.3619,61.3619,98347.0
2015-10-21 13:00:00,88.89,88.89,87.86,87.9,164710.0,61.3412,61.3412,60.6304,60.658,164710.0
2015-10-21 13:30:00,87.87,87.95,87.73,87.84,209178.0,60.6373,60.6925,60.5407,60.6166,209178.0
2015-10-21 14:00:00,87.83,88.18,87.75,88.14,115273.0,60.6097,60.8512,60.5545,60.8236,115273.0
2015-10-21 14:30:00,88.12,88.47,88.07,88.26,146052.0,60.8098,61.0514,60.7753,60.9064,146052.0
2015-10-21 15:00:00,88.27,88.44,87.91,88.1,218047.0,60.9133,61.0307,60.6649,60.796,218047.0
2015-10-21 15:30:00,88.1,88.15,87.93,88.05,456848.0,60.796,60.8305,60.6787,60.7615,456848.0
2015-10-22 09:30:00,87.88,88.82,87.85,88.38,392526.0,60.6442,61.2929,60.6235,60.9893,392526.0
2015-10-22 10:00:00,88.36,88.6,88.29,88.52,240665.0,60.9754,61.1411,60.9271,61.0859,240665.0
2015-10-22 10:30:00,88.51,88.54,88.33,88.43,272081.0,61.079,61.0997,60.9547,61.0238,272081.0
2015-10-22 11:00:00,88.42,88.54,88.34,88.41,171370.0,61.0169,61.0997,60.9616,61.01,171370.0
2015-10-22 11:30:00,88.42,88.55,88.22,88.41,182679.0,61.0169,61.1066,60.8788,61.01,182679.0
2015-10-22 12:00:00,88.41,88.86,88.35,88.76,340891.0,61.01,61.3205,60.9685,61.2515,340891.0
2015-10-22 12:30:00,88.76,89.26,88.6,89.1,223179.0,61.2515,61.5965,61.1411,61.4861,223179.0
2015-10-22 13:00:00,89.11,89.13,88.79,88.9,154121.0,61.493,61.5068,61.2722,61.3481,154121.0
2015-10-22 13:30:00,88.88,89.04,88.81,88.82,121831.0,61.3343,61.4447,61.286,61.2929,121831.0
2015-10-22 14:00:00,88.81,88.89,88.44,88.51,231606.0,61.286,61.3412,61.0307,61.079,231606.0
2015-10-22 14:30:00,88.49,88.66,88.28,88.57,276942.0,61.0652,61.1825,60.9202,61.1204,276942.0
2015-10-22 15:00:00,88.57,88.61,88.22,88.45,319617.0,61.1204,61.148,60.8788,61.0376,319617.0
2015-10-22 15:30:00,88.46,88.64,88.32,88.63,602135.0,61.0445,61.1687,60.9478,61.1618,602135.0
2015-10-23 09:30:00,89.5,89.5,88.59,88.92,386123.0,61.7621,61.7621,61.1342,61.3619,386123.0
2015-10-23 10:00:00,88.91,89.02,88.0,88.04,152633.0,61.355,61.4309,60.727,60.7546,152633.0
2015-10-23 10:30:00,88.06,88.19,87.85,87.98,211556.0,60.7684,60.8581,60.6235,60.7132,211556.0
2015-10-23 11:00:00,87.99,88.21,87.84,88.12,184446.0,60.7201,60.8719,60.6166,60.8098,184446.0
2015-10-23 11:30:00,88.14,88.25,88.0,88.07,141028.0,60.8236,60.8995,60.727,60.7753,141028.0
2015-10-23 12:00:00,88.1,88.8,88.01,88.46,201666.0,60.796,61.2791,60.7339,61.0445,201666.0
2015-10-23 12:30:00,88.44,89.06,88.39,88.94,306330.0,61.0307,61.4585,60.9962,61.3757,306330.0
2015-10-23 13:00:00,88.93,89.07,88.88,89.07,178027.0,61.3688,61.4654,61.3343,61.4654,178027.0
2015-10-23 13:30:00,89.05,89.53,89.04,89.43,192253.0,61.4516,61.7828,61.4447,61.7138,192253.0
2015-10-23 14:00:00,89.44,90.0,89.36,89.88,302389.0,61.7207,62.1072,61.6655,62.0244,302389.0
2015-10-23 14:30:00,89.88,90.16,89.82,89.83,189639.0,62.0244,62.2176,61.983,61.9899,189639.0
2015-10-23 15:00:00,89.84,89.91,89.55,89.63,203494.0,61.9968,62.0451,61.7966,61.8519,203494.0
2015-10-23 15:30:00,89.63,89.99,89.63,89.95,431336.0,61.8519,62.1003,61.8519,62.0727,431336.0
2015-10-26 09:30:00,90.13,90.31,89.6,89.95,257126.0,62.1969,62.3211,61.8311,62.0727,257126.0
2015-10-26 10:00:00,89.91,90.1,89.77,89.84,238517.0,62.0451,62.1762,61.9485,61.9968,238517.0
2015-10-26 10:30:00,89.86,89.97,89.18,89.25,211397.0,62.0106,62.0865,61.5413,61.5896,211397.0
2015-10-26 11:00:00,89.25,89.82,89.24,89.5,277719.0,61.5896,61.983,61.5827,61.7621,277719.0
2015-10-26 11:30:00,89.52,89.66,89.38,89.54,149864.0,61.7759,61.8726,61.6793,61.7897,149864.0
2015-10-26 12:00:00,89.54,89.81,89.31,89.78,123478.0,61.7897,61.9761,61.631,61.9554,123478.0
2015-10-26 12:30:00,89.76,89.9,89.59,89.75,123666.0,61.9416,62.0382,61.8242,61.9347,123666.0
2015-10-26 13:00:00,89.74,89.94,89.72,89.92,81200.0,61.9278,62.0658,61.914,62.052,81200.0
2015-10-26 13:30:00,89.92,89.95,89.82,89.85,123493.0,62.052,62.0727,61.983,62.0037,123493.0
2015-10-26 14:00:00,89.84,89.95,89.55,89.63,123262.0,61.9968,62.0727,61.7966,61.8519,123262.0
2015-10-26 14:30:00,89.64,90.02,89.59,89.74,241839.0,61.8588,62.121,61.8242,61.9278,241839.0
2015-10-26 15:00:00,89.76,89.82,89.5,89.58,208744.0,61.9416,61.983,61.7621,61.8173,208744.0
2015-10-26 15:30:00,89.57,89.66,89.4,89.47,480862.0,61.8104,61.8726,61.6931,61.7414,480862.0
2015-10-27 09:30:00,89.2,90.32,88.96,90.2,268611.0,61.5551,62.328,61.3895,62.2452,268611.0
2015-10-27 10:00:00,90.24,90.9,90.09,90.57,552304.0,62.2728,62.7283,62.1693,62.5005,552304.0
2015-10-27 10:30:00,90.53,90.95,90.53,90.67,448880.0,62.4729,62.7628,62.4729,62.5695,448880.0
2015-10-27 11:00:00,90.69,90.72,90.48,90.62,215902.0,62.5833,62.604,62.4384,62.535,215902.0
2015-10-27 11:30:00,90.64,90.66,90.35,90.45,175003.0,62.5488,62.5626,62.3487,62.4177,175003.0
2015-10-27 12:00:00,90.44,90.61,90.06,90.53,168602.0,62.4108,62.5281,62.1486,62.4729,168602.0
2015-10-27 12:30:00,90.47,94.69,90.3,94.05,3112358.0,62.4315,65.3437,62.3142,64.902,3112358.0
2015-10-27 13:00:00,94.08,94.09,92.08,93.07,1395496.0,64.9227,64.9296,63.5425,64.2257,1395496.0
2015-10-27 13:30:00,93.05,94.79,93.0,94.34,1074962.0,64.2119,65.4127,64.1774,65.1021,1074962.0
2015-10-27 14:00:00,94.37,94.37,93.73,94.06,865955.0,65.1228,65.1228,64.6812,64.9089,865955.0
2015-10-27 14:30:00,94.06,95.0,94.04,94.68,942119.0,64.9089,65.5576,64.8951,65.3368,942119.0
2015-10-27 15:00:00,94.68,95.48,94.19,95.11,1270536.0,65.3368,65.8888,64.9986,65.6335,1270536.0
2015-10-27 15:30:00,95.13,95.74,95.01,95.22,1679185.0,65.6473,66.0682,65.5645,65.7094,1679185.0
2015-10-28 09:30:00,92.04,93.0,87.84,89.09,3864494.0,63.5149,64.1774,60.6166,61.4792,3864494.0
2015-10-28 10:00:00,89.08,89.11,87.54,87.57,1665059.0,61.4723,61.493,60.4096,60.4303,1665059.0
2015-10-28 10:30:00,87.57,88.2,87.08,88.08,1301618.0,60.4303,60.865,60.0921,60.7822,1301618.0
2015-10-28 11:00:00,88.12,89.19,88.05,88.16,1498336.0,60.8098,61.5482,60.7615,60.8374,1498336.0
2015-10-28 11:30:00,88.16,88.33,87.61,87.77,783221.0,60.8374,60.9547,60.4579,60.5683,783221.0
2015-10-28 12:00:00,87.76,87.79,87.22,87.34,1085315.0,60.5614,60.5821,60.1888,60.2716,1085315.0
2015-10-28 12:30:00,87.34,87.92,87.18,87.33,627514.0,60.2716,60.6718,60.1612,60.2647,627514.0
2015-10-28 13:00:00,87.33,87.77,87.09,87.13,606750.0,60.2647,60.5683,60.099,60.1267,606750.0
2015-10-28 13:30:00,87.14,87.15,85.6,86.3,1551939.0,60.1336,60.1405,59.0708,59.5539,1551939.0
2015-10-28 14:00:00,86.26,86.26,84.74,85.17,2122149.0,59.5263,59.5263,58.4774,58.7741,2122149.0
2015-10-28 14:30:00,85.2,85.37,84.78,85.21,1430149.0,58.7948,58.9121,58.505,58.8017,1430149.0
2015-10-28 15:00:00,85.19,85.34,84.83,84.99,1592588.0,58.7879,58.8914,58.5395,58.6499,1592588.0
2015-10-28 15:30:00,84.99,85.39,84.44,84.75,4061876.0,58.6499,58.9259,58.2703,58.4843,4061876.0
2015-10-29 09:30:00,85.36,86.4,85.17,86.2,1428810.0,58.9052,59.6229,58.7741,59.4849,1428810.0
2015-10-29 10:00:00,86.2,86.32,85.76,86.1,611424.0,59.4849,59.5677,59.1812,59.4159,611424.0
2015-10-29 10:30:00,86.09,86.76,86.08,86.3,768211.0,59.409,59.8713,59.4021,59.5539,768211.0
2015-10-29 11:00:00,86.29,86.52,86.16,86.35,381804.0,59.547,59.7057,59.4573,59.5884,381804.0
2015-10-29 11:30:00,86.34,86.5,86.04,86.13,299174.0,59.5815,59.6919,59.3745,59.4366,299174.0
2015-10-29 12:00:00,86.11,86.16,85.65,86.05,411664.0,59.4228,59.4573,59.1053,59.3814,411664.0
2015-10-29 12:30:00,86.04,86.09,85.88,86.04,271797.0,59.3745,59.409,59.2641,59.3745,271797.0
2015-10-29 13:00:00,86.03,86.16,85.99,85.99,341770.0,59.3676,59.4573,59.34,59.34,341770.0
2015-10-29 13:30:00,86.0,86.05,85.6,85.69,368729.0,59.3469,59.3814,59.0708,59.1329,368729.0
2015-10-29 14:00:00,85.69,85.73,85.2,85.5,594514.0,59.1329,59.1605,58.7948,59.0018,594514.0
2015-10-29 14:30:00,85.5,85.5,84.59,84.86,830532.0,59.0018,59.0018,58.3738,58.5602,830532.0
2015-10-29 15:00:00,84.87,84.92,84.15,84.21,773079.0,58.5671,58.6016,58.0702,58.1116,773079.0
2015-10-29 15:30:00,84.23,84.42,83.77,83.84,1657180.0,58.1254,58.2565,57.808,57.8563,1657180.0
2015-10-30 09:30:00,83.87,83.94,82.51,83.61,1129872.0,57.877,57.9253,56.9385,57.6976,1129872.0
2015-10-30 10:00:00,83.61,83.87,83.31,83.55,567878.0,57.6976,57.877,57.4905,57.6562,567878.0
2015-10-30 10:30:00,83.54,84.03,83.42,83.95,388623.0,57.6493,57.9874,57.5665,57.9322,388623.0
2015-10-30 11:00:00,83.96,84.51,83.92,84.39,702115.0,57.9391,58.3186,57.9115,58.2358,702115.0
2015-10-30 11:30:00,84.38,84.5,83.79,83.86,475138.0,58.2289,58.3117,57.8218,57.8701,475138.0
2015-10-30 12:00:00,83.81,83.86,83.46,83.58,279170.0,57.8356,57.8701,57.5941,57.6769,279170.0
2015-10-30 12:30:00,83.57,84.15,83.57,83.96,209133.0,57.67,58.0702,57.67,57.9391,209133.0
2015-10-30 13:00:00,83.98,84.33,83.97,84.21,172329.0,57.9529,58.1944,57.946,58.1116,172329.0
2015-10-30 13:30:00,84.21,84.4,84.1,84.15,221344.0,58.1116,58.2427,58.0357,58.0702,221344.0
2015-10-30 14:00:00,84.14,84.48,84.11,84.35,273660.0,58.0633,58.2979,58.0426,58.2082,273660.0
2015-10-30 14:30:00,84.35,84.43,84.16,84.28,357772.0,58.2082,58.2634,58.0771,58.1599,357772.0
2015-10-30 15:00:00,84.29,84.71,84.25,84.36,446330.0,58.1668,58.4567,58.1392,58.2151,446330.0
2015-10-30 15:30:00,84.36,84.97,84.36,84.72,1126095.0,58.2151,58.6361,58.2151,58.4636,1126095.0
2015-11-02 09:30:00,84.3,84.9,83.32,84.53,689994.0,58.1737,58.5878,57.4974,58.3324,689994.0
2015-11-02 10:00:00,84.57,85.0,84.1,84.69,516594.0,58.36,58.6568,58.0357,58.4429,516594.0
2015-11-02 10:30:00,84.7,85.28,84.65,84.94,440230.0,58.4498,58.85,58.4153,58.6154,440230.0
2015-11-02 11:00:00,84.91,85.38,84.81,85.11,319905.0,58.5947,58.919,58.5257,58.7327,319905.0
2015-11-02 11:30:00,85.11,85.4,85.1,85.31,201672.0,58.7327,58.9328,58.7258,58.8707,201672.0
2015-11-02 12:00:00,85.31,85.38,84.89,84.89,253472.0,58.8707,58.919,58.5809,58.5809,253472.0
2015-11-02 12:30:00,84.88,85.12,84.75,85.05,180286.0,58.574,58.7396,58.4843,58.6913,180286.0
2015-11-02 13:00:00,85.06,85.1,84.61,84.73,628076.0,58.6982,58.7258,58.3877,58.4705,628076.0
2015-11-02 13:30:00,84.73,84.81,84.55,84.8,266104.0,58.4705,58.5257,58.3462,58.5188,266104.0
2015-11-02 14:00:00,84.8,85.0,84.55,84.92,335374.0,58.5188,58.6568,58.3462,58.6016,335374.0
2015-11-02 14:30:00,84.89,85.38,84.87,85.28,242928.0,58.5809,58.919,58.5671,58.85,242928.0
2015-11-02 15:00:00,85.27,86.25,85.23,86.17,681156.0,58.8431,59.5194,58.8155,59.4642,681156.0
2015-11-02 15:30:00,86.18,86.65,86.1,86.55,1293483.0,59.4711,59.7954,59.4159,59.7264,1293483.0
2015-11-03 09:30:00,86.44,87.1,86.01,87.1,585282.0,59.6505,60.1059,59.3538,60.1059,585282.0
2015-11-03 10:00:00,87.09,87.95,86.92,87.61,842495.0,60.099,60.6925,59.9817,60.4579,842495.0
2015-11-03 10:30:00,87.6,89.15,87.6,88.59,694608.0,60.451,61.5206,60.451,61.1342,694608.0
2015-11-03 11:00:00,88.59,88.63,87.98,88.44,404175.0,61.1342,61.1618,60.7132,61.0307,404175.0
2015-11-03 11:30:00,88.43,88.71,88.37,88.44,539768.0,61.0238,61.217,60.9824,61.0307,539768.0
2015-11-03 12:00:00,88.44,88.54,88.2,88.28,246256.0,61.0307,61.0997,60.865,60.9202,246256.0
2015-11-03 12:30:00,88.28,88.37,88.24,88.37,164999.0,60.9202,60.9824,60.8926,60.9824,164999.0
2015-11-03 13:00:00,88.38,88.54,88.28,88.29,235258.0,60.9893,61.0997,60.9202,60.9271,235258.0
2015-11-03 13:30:00,88.3,88.4,88.18,88.22,144744.0,60.934,61.0031,60.8512,60.8788,144744.0
2015-11-03 14:00:00,88.21,88.3,87.89,88.06,379545.0,60.8719,60.934,60.6511,60.7684,379545.0
2015-11-03 14:30:00,88.06,88.1,87.59,87.69,321200.0,60.7684,60.796,60.4441,60.5131,321200.0
2015-11-03 15:00:00,87.67,88.05,87.65,87.94,295130.0,60.4993,60.7615,60.4855,60.6856,295130.0
2015-11-03 15:30:00,87.94,88.28,87.86,88.23,1099535.0,60.6856,60.9202,60.6304,60.8857,1099535.0
2015-11-04 09:30:00,88.36,88.49,86.47,86.58,458707.0,60.9754,61.0652,59.6712,59.7471,458707.0
2015-11-04 10:00:00,86.65,86.85,86.4,86.54,283459.0,59.7954,59.9334,59.6229,59.7195,283459.0
2015-11-04 10:30:00,86.55,86.97,86.5,86.76,243368.0,59.7264,60.0162,59.6919,59.8713,243368.0
2015-11-04 11:00:00,86.76,86.76,86.11,86.21,324264.0,59.8713,59.8713,59.4228,59.4918,324264.0
2015-11-04 11:30:00,86.24,86.49,86.17,86.32,288860.0,59.5125,59.685,59.4642,59.5677,288860.0
2015-11-04 12:00:00,86.32,86.46,86.24,86.34,174460.0,59.5677,59.6643,59.5125,59.5815,174460.0
2015-11-04 12:30:00,86.33,86.41,86.14,86.38,145119.0,59.5746,59.6298,59.4435,59.6091,145119.0
2015-11-04 13:00:00,86.4,86.62,86.06,86.6,311721.0,59.6229,59.7747,59.3883,59.7609,311721.0
2015-11-04 13:30:00,86.61,86.98,86.52,86.95,141938.0,59.7678,60.0231,59.7057,60.0024,141938.0
2015-11-04 14:00:00,86.94,87.3,86.9,87.17,281483.0,59.9955,60.244,59.9679,60.1543,281483.0
2015-11-04 14:30:00,87.16,87.46,87.13,87.4,267030.0,60.1474,60.3544,60.1267,60.313,267030.0
2015-11-04 15:00:00,87.4,87.42,87.04,87.31,309826.0,60.313,60.3268,60.0645,60.2509,309826.0
2015-11-04 15:30:00,87.31,87.59,87.15,87.49,963176.0,60.2509,60.4441,60.1405,60.3751,963176.0
2015-11-05 09:30:00,87.72,87.72,86.58,86.84,305943.0,60.5338,60.5338,59.7471,59.9265,305943.0
2015-11-05 10:00:00,86.84,86.87,86.6,86.68,318515.0,59.9265,59.9472,59.7609,59.8161,318515.0
2015-11-05 10:30:00,86.73,86.73,86.28,86.28,212665.0,59.8506,59.8506,59.5401,59.5401,212665.0
2015-11-05 11:00:00,86.3,86.47,86.11,86.22,166371.0,59.5539,59.6712,59.4228,59.4987,166371.0
2015-11-05 11:30:00,86.21,86.24,85.64,86.01,276748.0,59.4918,59.5125,59.0984,59.3538,276748.0
2015-11-05 12:00:00,86.0,86.33,85.83,85.96,131552.0,59.3469,59.5746,59.2295,59.3193,131552.0
2015-11-05 12:30:00,85.94,86.0,85.7,85.89,124495.0,59.3055,59.3469,59.1398,59.271,124495.0
2015-11-05 13:00:00,85.9,85.94,85.8,85.81,109760.0,59.2779,59.3055,59.2088,59.2157,109760.0
2015-11-05 13:30:00,85.83,86.02,85.77,85.94,100961.0,59.2295,59.3607,59.1881,59.3055,100961.0
2015-11-05 14:00:00,85.97,86.0,85.81,85.92,169580.0,59.3262,59.3469,59.2157,59.2917,169580.0
2015-11-05 14:30:00,85.92,85.94,85.85,85.88,142481.0,59.2917,59.3055,59.2433,59.2641,142481.0
2015-11-05 15:00:00,85.89,86.12,85.7,85.98,217709.0,59.271,59.4297,59.1398,59.3331,217709.0
2015-11-05 15:30:00,85.99,86.13,85.89,85.95,600454.0,59.34,59.4366,59.271,59.3124,600454.0
2015-11-06 09:30:00,85.7,85.92,85.09,85.15,570327.0,59.1398,59.2917,58.7189,58.7603,570327.0
2015-11-06 10:00:00,85.16,85.17,83.78,83.9,658578.0,58.7672,58.7741,57.8149,57.8977,658578.0
2015-11-06 10:30:00,83.9,84.69,83.76,84.47,639758.0,57.8977,58.4429,57.8011,58.291,639758.0
2015-11-06 11:00:00,84.45,84.6,84.19,84.54,469065.0,58.2772,58.3807,58.0978,58.3393,469065.0
2015-11-06 11:30:00,84.57,85.08,84.56,84.89,360899.0,58.36,58.712,58.3531,58.5809,360899.0
2015-11-06 12:00:00,84.89,84.96,84.38,84.53,201857.0,58.5809,58.6292,58.2289,58.3324,201857.0
2015-11-06 12:30:00,84.55,84.81,84.44,84.81,169939.0,58.3462,58.5257,58.2703,58.5257,169939.0
2015-11-06 13:00:00,84.79,85.01,84.76,84.82,246376.0,58.5119,58.6637,58.4912,58.5326,246376.0
2015-11-06 13:30:00,84.87,84.96,84.75,84.9,160542.0,58.5671,58.6292,58.4843,58.5878,160542.0
2015-11-06 14:00:00,84.89,85.03,84.72,84.87,271773.0,58.5809,58.6775,58.4636,58.5671,271773.0
2015-11-06 14:30:00,84.86,84.87,84.44,84.53,251725.0,58.5602,58.5671,58.2703,58.3324,251725.0
2015-11-06 15:00:00,84.51,84.55,84.35,84.51,505334.0,58.3186,58.3462,58.2082,58.3186,505334.0
2015-11-06 15:30:00,84.51,84.86,84.51,84.67,811406.0,58.3186,58.5602,58.3186,58.4291,811406.0
2015-11-09 09:30:00,84.27,84.37,83.48,83.61,341021.0,58.153,58.222,57.6079,57.6976,341021.0
2015-11-09 10:00:00,83.61,83.81,83.01,83.1,240700.0,57.6976,57.8356,57.2835,57.3456,240700.0
2015-11-09 10:30:00,83.14,83.51,83.02,83.4,174411.0,57.3732,57.6286,57.2904,57.5527,174411.0
2015-11-09 11:00:00,83.4,83.4,82.7,82.72,209607.0,57.5527,57.5527,57.0696,57.0834,209607.0
2015-11-09 11:30:00,82.74,82.86,82.52,82.61,153036.0,57.0972,57.18,56.9454,57.0075,153036.0
2015-11-09 12:00:00,82.63,82.85,82.44,82.83,164707.0,57.0213,57.1731,56.8902,57.1593,164707.0
2015-11-09 12:30:00,82.84,82.97,82.69,82.83,152037.0,57.1662,57.2559,57.0627,57.1593,152037.0
2015-11-09 13:00:00,82.84,82.95,82.61,82.94,122836.0,57.1662,57.2421,57.0075,57.2352,122836.0
2015-11-09 13:30:00,82.96,83.28,82.94,83.15,327118.0,57.249,57.4698,57.2352,57.3801,327118.0
2015-11-09 14:00:00,83.16,83.33,83.08,83.24,134885.0,57.387,57.5043,57.3318,57.4422,134885.0
2015-11-09 14:30:00,83.22,83.4,83.21,83.33,173530.0,57.4284,57.5527,57.4215,57.5043,173530.0
2015-11-09 15:00:00,83.33,83.38,83.02,83.28,295993.0,57.5043,57.5389,57.2904,57.4698,295993.0
2015-11-09 15:30:00,83.28,83.9,83.25,83.44,710626.0,57.4698,57.8977,57.4491,57.5803,710626.0
2015-11-10 09:30:00,83.83,84.6,83.51,84.6,309151.0,57.8494,58.3807,57.6286,58.3807,309151.0
2015-11-10 10:00:00,84.53,84.79,84.36,84.49,366895.0,58.3324,58.5119,58.2151,58.3048,366895.0
2015-11-10 10:30:00,84.49,84.57,83.8,83.84,117813.0,58.3048,58.36,57.8287,57.8563,117813.0
2015-11-10 11:00:00,83.84,84.42,83.68,83.9,290812.0,57.8563,58.2565,57.7459,57.8977,290812.0
2015-11-10 11:30:00,83.91,84.09,83.85,83.9,169984.0,57.9046,58.0288,57.8632,57.8977,169984.0
2015-11-10 12:00:00,83.9,83.9,83.77,83.78,151866.0,57.8977,57.8977,57.808,57.8149,151866.0
2015-11-10 12:30:00,83.77,83.86,83.69,83.74,224254.0,57.808,57.8701,57.7528,57.7873,224254.0
2015-11-10 13:00:00,83.73,83.82,83.46,83.54,119504.0,57.7804,57.8425,57.5941,57.6493,119504.0
2015-11-10 13:30:00,83.56,83.77,83.52,83.77,88725.0,57.6631,57.808,57.6355,57.808,88725.0
2015-11-10 14:00:00,83.78,83.85,83.67,83.73,170130.0,57.8149,57.8632,57.739,57.7804,170130.0
2015-11-10 14:30:00,83.71,83.85,83.67,83.69,225525.0,57.7666,57.8632,57.739,57.7528,225525.0
2015-11-10 15:00:00,83.68,83.73,83.35,83.48,368300.0,57.7459,57.7804,57.5181,57.6079,368300.0
2015-11-10 15:30:00,83.46,83.55,83.26,83.55,1153326.0,57.5941,57.6562,57.456,57.6562,1153326.0
2015-11-11 09:30:00,83.71,83.86,82.41,82.44,303953.0,57.7666,57.8701,56.8695,56.8902,303953.0
2015-11-11 10:00:00,82.42,82.58,82.26,82.48,374702.0,56.8764,56.9868,56.766,56.9178,374702.0
2015-11-11 10:30:00,82.47,82.48,81.7,82.02,525377.0,56.9109,56.9178,56.3795,56.6003,525377.0
2015-11-11 11:00:00,82.02,82.24,81.88,82.18,165030.0,56.6003,56.7522,56.5037,56.7108,165030.0
2015-11-11 11:30:00,82.2,82.25,82.11,82.19,252544.0,56.7246,56.7591,56.6625,56.7177,252544.0
2015-11-11 12:00:00,82.17,82.53,82.06,82.47,255817.0,56.7039,56.9523,56.6279,56.9109,255817.0
2015-11-11 12:30:00,82.47,82.64,82.15,82.23,224249.0,56.9109,57.0282,56.6901,56.7453,224249.0
2015-11-11 13:00:00,82.23,82.23,82.0,82.03,298420.0,56.7453,56.7453,56.5865,56.6072,298420.0
2015-11-11 13:30:00,82.03,82.21,81.99,82.02,193581.0,56.6072,56.7315,56.5796,56.6003,193581.0
2015-11-11 14:00:00,82.01,82.21,82.0,82.14,208473.0,56.5934,56.7315,56.5865,56.6832,208473.0
2015-11-11 14:30:00,82.15,82.19,82.0,82.0,431185.0,56.6901,56.7177,56.5865,56.5865,431185.0
2015-11-11 15:00:00,82.0,82.05,81.81,81.93,417605.0,56.5865,56.621,56.4554,56.5382,417605.0
2015-11-11 15:30:00,81.94,81.99,81.71,81.79,861758.0,56.5451,56.5796,56.3864,56.4416,861758.0
2015-11-12 09:30:00,81.67,81.94,80.35,80.73,597699.0,56.6112,56.7983,55.6962,55.9596,597699.0
2015-11-12 10:00:00,80.72,81.04,80.59,80.74,503750.0,55.9527,56.1745,55.8625,55.9665,503750.0
2015-11-12 10:30:00,80.7,80.74,80.15,80.6,495986.0,55.9388,55.9665,55.5576,55.8695,495986.0
2015-11-12 11:00:00,80.6,81.0,80.28,80.92,337033.0,55.8695,56.1467,55.6477,56.0913,337033.0
2015-11-12 11:30:00,80.93,81.02,80.62,80.99,219453.0,56.0982,56.1606,55.8833,56.1398,219453.0
2015-11-12 12:00:00,80.99,81.08,80.53,80.73,204672.0,56.1398,56.2022,55.821,55.9596,204672.0
2015-11-12 12:30:00,80.73,81.03,80.64,80.85,176691.0,55.9596,56.1675,55.8972,56.0428,176691.0
2015-11-12 13:00:00,80.86,81.05,80.79,80.94,189916.0,56.0497,56.1814,56.0012,56.1052,189916.0
2015-11-12 13:30:00,80.95,81.08,80.85,80.95,254883.0,56.1121,56.2022,56.0428,56.1121,254883.0
2015-11-12 14:00:00,80.95,81.07,80.9,81.07,319734.0,56.1121,56.1953,56.0774,56.1953,319734.0
2015-11-12 14:30:00,81.06,81.06,80.5,80.62,204751.0,56.1883,56.1883,55.8002,55.8833,204751.0
2015-11-12 15:00:00,80.61,80.82,80.5,80.63,328257.0,55.8764,56.022,55.8002,55.8903,328257.0
2015-11-12 15:30:00,80.64,80.67,80.42,80.42,946023.0,55.8972,55.918,55.7447,55.7447,946023.0
2015-11-13 09:30:00,80.18,80.72,79.85,80.38,540546.0,55.5783,55.9527,55.3496,55.717,540546.0
2015-11-13 10:00:00,80.38,80.85,80.06,80.39,599750.0,55.717,56.0428,55.4952,55.7239,599750.0
2015-11-13 10:30:00,80.39,80.45,79.71,80.13,314995.0,55.7239,55.7655,55.2526,55.5437,314995.0
2015-11-13 11:00:00,80.11,80.27,79.86,80.05,242602.0,55.5298,55.6407,55.3565,55.4882,242602.0
2015-11-13 11:30:00,80.06,80.13,79.83,79.91,223239.0,55.4952,55.5437,55.3357,55.3912,223239.0
2015-11-13 12:00:00,79.92,80.01,79.73,79.73,218316.0,55.3981,55.4605,55.2664,55.2664,218316.0
2015-11-13 12:30:00,79.74,79.88,79.59,79.76,164019.0,55.2734,55.3704,55.1694,55.2872,164019.0
2015-11-13 13:00:00,79.79,79.99,79.64,79.8,107888.0,55.308,55.4466,55.204,55.3149,107888.0
2015-11-13 13:30:00,79.81,80.03,79.69,79.82,136000.0,55.3219,55.4744,55.2387,55.3288,136000.0
2015-11-13 14:00:00,79.8,79.94,79.68,79.7,127881.0,55.3149,55.412,55.2318,55.2456,127881.0
2015-11-13 14:30:00,79.69,79.75,79.3,79.38,264557.0,55.2387,55.2803,54.9684,55.0238,264557.0
2015-11-13 15:00:00,79.4,79.54,79.04,79.1,410116.0,55.0377,55.1347,54.7881,54.8297,410116.0
2015-11-13 15:30:00,79.09,79.37,79.08,79.17,680414.0,54.8228,55.0169,54.8159,54.8782,680414.0
2015-11-16 09:30:00,79.0,80.58,78.9,80.55,484412.0,54.7604,55.8556,54.6911,55.8348,484412.0
2015-11-16 10:00:00,80.56,81.05,80.32,80.78,394866.0,55.8418,56.1814,55.6754,55.9942,394866.0
2015-11-16 10:30:00,80.8,81.23,80.54,80.56,302868.0,56.0081,56.3062,55.8279,55.8418,302868.0
2015-11-16 11:00:00,80.57,80.97,80.53,80.75,308485.0,55.8487,56.1259,55.821,55.9735,308485.0
2015-11-16 11:30:00,80.76,80.84,80.53,80.66,210631.0,55.9804,56.0358,55.821,55.9111,210631.0
2015-11-16 12:00:00,80.67,80.69,80.42,80.6,193496.0,55.918,55.9319,55.7447,55.8695,193496.0
2015-11-16 12:30:00,80.6,80.76,80.52,80.71,169103.0,55.8695,55.9804,55.814,55.9457,169103.0
2015-11-16 13:00:00,80.72,81.15,80.68,81.02,249802.0,55.9527,56.2507,55.9249,56.1606,249802.0
2015-11-16 13:30:00,81.02,81.19,80.93,81.15,281065.0,56.1606,56.2784,56.0982,56.2507,281065.0
2015-11-16 14:00:00,81.15,81.35,81.07,81.17,346965.0,56.2507,56.3894,56.1953,56.2646,346965.0
2015-11-16 14:30:00,81.17,82.09,81.15,81.51,406995.0,56.2646,56.9023,56.2507,56.5003,406995.0
2015-11-16 15:00:00,81.52,81.68,81.4,81.58,497890.0,56.5072,56.6181,56.424,56.5488,497890.0
2015-11-16 15:30:00,81.59,81.93,81.51,81.84,719382.0,56.5557,56.7914,56.5003,56.729,719382.0
2015-11-17 09:30:00,82.16,82.74,82.02,82.55,326536.0,56.9508,57.3529,56.8538,57.2212,326536.0
2015-11-17 10:00:00,82.54,83.63,82.48,83.52,446680.0,57.2142,57.9698,57.1726,57.8935,446680.0
2015-11-17 10:30:00,83.5,83.56,83.17,83.41,293119.0,57.8797,57.9213,57.6509,57.8173,293119.0
2015-11-17 11:00:00,83.41,83.53,83.17,83.52,296127.0,57.8173,57.9005,57.6509,57.8935,296127.0
2015-11-17 11:30:00,83.53,83.74,83.38,83.43,228960.0,57.9005,58.046,57.7965,57.8311,228960.0
2015-11-17 12:00:00,83.42,83.61,83.06,83.12,213156.0,57.8242,57.9559,57.5747,57.6163,213156.0
2015-11-17 12:30:00,83.12,83.17,82.52,83.0,227463.0,57.6163,57.6509,57.2004,57.5331,227463.0
2015-11-17 13:00:00,83.0,83.12,82.8,82.86,116685.0,57.5331,57.6163,57.3945,57.436,116685.0
2015-11-17 13:30:00,82.84,83.16,82.72,83.15,128887.0,57.4222,57.644,57.339,57.6371,128887.0
2015-11-17 14:00:00,83.15,83.17,82.74,82.74,228821.0,57.6371,57.6509,57.3529,57.3529,228821.0
2015-11-17 14:30:00,82.73,83.01,82.48,83.0,280305.0,57.3459,57.54,57.1726,57.5331,280305.0
2015-11-17 15:00:00,83.01,83.01,82.76,82.98,357220.0,57.54,57.54,57.3667,57.5192,357220.0
2015-11-17 15:30:00,82.97,83.2,82.91,82.97,704526.0,57.5123,57.6717,57.4707,57.5123,704526.0
2015-11-18 09:30:00,82.97,84.65,82.76,84.61,441092.0,57.5123,58.6768,57.3667,58.6491,441092.0
2015-11-18 10:00:00,84.6,84.62,83.95,84.12,263056.0,58.6422,58.656,58.1916,58.3094,263056.0
2015-11-18 10:30:00,84.12,84.23,83.34,83.72,282109.0,58.3094,58.3857,57.7688,58.0322,282109.0
2015-11-18 11:00:00,83.7,84.02,83.44,83.98,128197.0,58.0183,58.2401,57.8381,58.2124,128197.0
2015-11-18 11:30:00,84.01,84.37,83.99,83.99,156913.0,58.2332,58.4827,58.2193,58.2193,156913.0
2015-11-18 12:00:00,84.01,84.44,83.99,84.22,97078.0,58.2332,58.5312,58.2193,58.3788,97078.0
2015-11-18 12:30:00,84.24,84.28,83.94,84.17,97702.0,58.3926,58.4203,58.1847,58.3441,97702.0
2015-11-18 13:00:00,84.15,84.25,84.01,84.17,90706.0,58.3302,58.3995,58.2332,58.3441,90706.0
2015-11-18 13:30:00,84.16,84.16,83.93,83.96,184240.0,58.3372,58.3372,58.1777,58.1985,184240.0
2015-11-18 14:00:00,83.96,84.7,83.93,84.64,395987.0,58.1985,58.7115,58.1777,58.6699,395987.0
2015-11-18 14:30:00,84.64,84.71,84.17,84.38,240617.0,58.6699,58.7184,58.3441,58.4897,240617.0
2015-11-18 15:00:00,84.37,84.4,84.11,84.26,234322.0,58.4827,58.5035,58.3025,58.4065,234322.0
2015-11-18 15:30:00,84.25,84.82,84.09,84.58,784742.0,58.3995,58.7947,58.2886,58.6283,784742.0
2015-11-19 09:30:00,84.55,84.73,83.11,83.15,337913.0,58.6075,58.7323,57.6093,57.6371,337913.0
2015-11-19 10:00:00,83.19,83.34,82.54,82.54,390215.0,57.6648,57.7688,57.2142,57.2142,390215.0
2015-11-19 10:30:00,82.55,82.66,81.85,82.24,715344.0,57.2212,57.2974,56.7359,57.0063,715344.0
2015-11-19 11:00:00,82.23,83.09,82.19,82.94,281482.0,56.9993,57.5955,56.9716,57.4915,281482.0
2015-11-19 11:30:00,82.94,82.95,82.69,82.89,167417.0,57.4915,57.4984,57.3182,57.4568,167417.0
2015-11-19 12:00:00,82.92,83.15,82.77,83.08,172984.0,57.4776,57.6371,57.3737,57.5885,172984.0
2015-11-19 12:30:00,83.09,83.2,82.93,83.15,166395.0,57.5955,57.6717,57.4846,57.6371,166395.0
2015-11-19 13:00:00,83.15,83.41,83.0,83.05,261164.0,57.6371,57.8173,57.5331,57.5677,261164.0
2015-11-19 13:30:00,83.05,83.05,82.73,82.8,203075.0,57.5677,57.5677,57.3459,57.3945,203075.0
2015-11-19 14:00:00,82.8,82.91,82.74,82.84,152843.0,57.3945,57.4707,57.3529,57.4222,152843.0
2015-11-19 14:30:00,82.85,83.06,82.8,83.03,193786.0,57.4291,57.5747,57.3945,57.5539,193786.0
2015-11-19 15:00:00,83.02,83.11,82.9,83.08,207910.0,57.5469,57.6093,57.4638,57.5885,207910.0
2015-11-19 15:30:00,83.09,83.09,82.78,82.83,436365.0,57.5955,57.5955,57.3806,57.4152,436365.0
2015-11-20 09:30:00,83.53,83.53,82.59,82.72,696471.0,57.9005,57.9005,57.2489,57.339,696471.0
2015-11-20 10:00:00,82.73,82.77,82.36,82.67,360451.0,57.3459,57.3737,57.0895,57.3043,360451.0
2015-11-20 10:30:00,82.7,82.81,82.5,82.54,203854.0,57.3251,57.4014,57.1865,57.2142,203854.0
2015-11-20 11:00:00,82.55,82.62,82.2,82.44,230532.0,57.2212,57.2697,56.9785,57.1449,230532.0
2015-11-20 11:30:00,82.42,82.49,82.15,82.38,176518.0,57.131,57.1796,56.9439,57.1033,176518.0
2015-11-20 12:00:00,82.37,82.4,82.07,82.15,164509.0,57.0964,57.1172,56.8884,56.9439,164509.0
2015-11-20 12:30:00,82.16,82.4,82.08,82.18,167850.0,56.9508,57.1172,56.8954,56.9647,167850.0
2015-11-20 13:00:00,82.17,82.25,81.98,82.04,211822.0,56.9578,57.0132,56.8261,56.8676,211822.0
2015-11-20 13:30:00,82.04,82.35,81.95,82.15,339483.0,56.8676,57.0825,56.8053,56.9439,339483.0
2015-11-20 14:00:00,82.15,82.38,82.0,82.15,997692.0,56.9439,57.1033,56.8399,56.9439,997692.0
2015-11-20 14:30:00,82.15,82.18,81.91,81.94,268531.0,56.9439,56.9647,56.7775,56.7983,268531.0
2015-11-20 15:00:00,81.93,82.05,81.75,82.02,294902.0,56.7914,56.8746,56.6666,56.8538,294902.0
2015-11-20 15:30:00,82.02,82.13,81.65,81.85,917983.0,56.8538,56.93,56.5973,56.7359,917983.0
2015-11-23 09:30:00,81.62,81.73,80.76,80.94,279480.0,56.5765,56.6528,55.9804,56.1052,279480.0
2015-11-23 10:00:00,80.97,81.2,80.6,81.06,315616.0,56.1259,56.2854,55.8695,56.1883,315616.0
2015-11-23 10:30:00,81.07,81.52,81.05,81.32,285882.0,56.1953,56.5072,56.1814,56.3686,285882.0
2015-11-23 11:00:00,81.29,82.03,81.14,82.0,248650.0,56.3478,56.8607,56.2438,56.8399,248650.0
2015-11-23 11:30:00,82.01,82.4,81.89,82.22,225430.0,56.8468,57.1172,56.7637,56.9924,225430.0
2015-11-23 12:00:00,82.21,82.23,81.83,82.01,152363.0,56.9855,56.9993,56.7221,56.8468,152363.0
2015-11-23 12:30:00,82.0,82.02,81.57,81.81,190980.0,56.8399,56.8538,56.5419,56.7082,190980.0
2015-11-23 13:00:00,81.81,82.05,81.71,81.95,177765.0,56.7082,56.8746,56.6389,56.8053,177765.0
2015-11-23 13:30:00,81.93,82.16,81.88,81.94,177102.0,56.7914,56.9508,56.7567,56.7983,177102.0
2015-11-23 14:00:00,81.94,81.97,81.6,81.64,192814.0,56.7983,56.8191,56.5626,56.5904,192814.0
2015-11-23 14:30:00,81.61,81.88,81.55,81.84,229963.0,56.5696,56.7567,56.528,56.729,229963.0
2015-11-23 15:00:00,81.84,82.03,81.82,82.01,273845.0,56.729,56.8607,56.7151,56.8468,273845.0
2015-11-23 15:30:00,82.01,82.04,81.84,81.88,475631.0,56.8468,56.8676,56.729,56.7567,475631.0
2015-11-24 09:30:00,81.13,82.0,80.6,81.83,263876.0,56.2369,56.8399,55.8695,56.7221,263876.0
2015-11-24 10:00:00,81.82,81.88,81.46,81.54,276292.0,56.7151,56.7567,56.4656,56.5211,276292.0
2015-11-24 10:30:00,81.53,81.55,81.03,81.25,303034.0,56.5141,56.528,56.1675,56.32,303034.0
2015-11-24 11:00:00,81.24,81.66,81.15,81.66,311746.0,56.3131,56.6042,56.2507,56.6042,311746.0
2015-11-24 11:30:00,81.66,82.07,81.64,81.94,233314.0,56.6042,56.8884,56.5904,56.7983,233314.0
2015-11-24 12:00:00,81.93,82.24,81.88,82.18,205598.0,56.7914,57.0063,56.7567,56.9647,205598.0
2015-11-24 12:30:00,82.18,82.35,82.15,82.24,205078.0,56.9647,57.0825,56.9439,57.0063,205078.0
2015-11-24 13:00:00,82.27,83.06,82.23,82.86,414461.0,57.0271,57.5747,56.9993,57.436,414461.0
2015-11-24 13:30:00,82.86,83.12,82.85,83.02,185662.0,57.436,57.6163,57.4291,57.5469,185662.0
2015-11-24 14:00:00,83.03,83.11,82.6,82.74,231479.0,57.5539,57.6093,57.2558,57.3529,231479.0
2015-11-24 14:30:00,82.74,83.03,82.67,82.75,353489.0,57.3529,57.5539,57.3043,57.3598,353489.0
2015-11-24 15:00:00,82.75,83.03,82.61,82.85,506933.0,57.3598,57.5539,57.2627,57.4291,506933.0
2015-11-24 15:30:00,82.84,83.04,82.6,82.93,787523.0,57.4222,57.5608,57.2558,57.4846,787523.0
2015-11-25 09:30:00,82.93,83.63,82.9,83.54,136320.0,57.4846,57.9698,57.4638,57.9074,136320.0
2015-11-25 10:00:00,83.56,83.79,83.32,83.4,99765.0,57.9213,58.0807,57.7549,57.8104,99765.0
2015-11-25 10:30:00,83.38,83.95,83.38,83.89,149750.0,57.7965,58.1916,57.7965,58.15,149750.0
2015-11-25 11:00:00,83.91,84.0,83.3,83.35,160336.0,58.1639,58.2263,57.741,57.7757,160336.0
2015-11-25 11:30:00,83.36,83.65,83.36,83.62,90465.0,57.7826,57.9836,57.7826,57.9628,90465.0
2015-11-25 12:00:00,83.64,83.72,83.36,83.41,85270.0,57.9767,58.0322,57.7826,57.8173,85270.0
2015-11-25 12:30:00,83.4,83.56,83.31,83.51,68478.0,57.8104,57.9213,57.748,57.8866,68478.0
2015-11-25 13:00:00,83.51,83.63,83.4,83.59,86814.0,57.8866,57.9698,57.8104,57.9421,86814.0
2015-11-25 13:30:00,83.59,83.74,83.43,83.74,91923.0,57.9421,58.046,57.8311,58.046,91923.0
2015-11-25 14:00:00,83.74,83.91,83.69,83.82,102514.0,58.046,58.1639,58.0114,58.1015,102514.0
2015-11-25 14:30:00,83.83,83.9,83.61,83.62,88042.0,58.1084,58.1569,57.9559,57.9628,88042.0
2015-11-25 15:00:00,83.62,83.66,83.48,83.62,162196.0,57.9628,57.9906,57.8658,57.9628,162196.0
2015-11-25 15:30:00,83.62,83.66,83.34,83.4,343392.0,57.9628,57.9906,57.7688,57.8104,343392.0
2015-11-27 09:30:00,83.46,83.98,83.46,83.93,250464.0,57.8519,58.2124,57.8519,58.1777,250464.0
2015-11-27 10:00:00,83.95,84.34,83.81,84.25,249471.0,58.1916,58.4619,58.0946,58.3995,249471.0
2015-11-27 10:30:00,84.24,84.75,84.12,84.73,203524.0,58.3926,58.7461,58.3094,58.7323,203524.0
2015-11-27 11:00:00,84.74,85.07,84.64,85.02,352208.0,58.7392,58.9679,58.6699,58.9333,352208.0
2015-11-27 11:30:00,85.03,85.2,84.9,84.99,339871.0,58.9402,59.0581,58.8501,58.9125,339871.0
2015-11-27 12:00:00,84.99,85.0,84.29,84.34,256394.0,58.9125,58.9194,58.4273,58.4619,256394.0
2015-11-27 12:30:00,84.35,84.55,84.16,84.18,361809.0,58.4689,58.6075,58.3372,58.351,361809.0
2015-11-30 09:30:00,84.1,84.52,83.92,84.17,262663.0,58.2956,58.5867,58.1708,58.3441,262663.0
2015-11-30 10:00:00,84.16,84.24,84.05,84.16,239635.0,58.3372,58.3926,58.2609,58.3372,239635.0
2015-11-30 10:30:00,84.17,84.36,84.02,84.03,156570.0,58.3441,58.4758,58.2401,58.247,156570.0
2015-11-30 11:00:00,84.04,84.14,83.8,83.83,124123.0,58.254,58.3233,58.0876,58.1084,124123.0
2015-11-30 11:30:00,83.8,84.04,83.77,83.86,148108.0,58.0876,58.254,58.0668,58.1292,148108.0
2015-11-30 12:00:00,83.84,83.98,83.79,83.87,129679.0,58.1153,58.2124,58.0807,58.1361,129679.0
2015-11-30 12:30:00,83.89,83.99,83.78,83.93,134498.0,58.15,58.2193,58.0738,58.1777,134498.0
2015-11-30 13:00:00,83.92,84.03,83.85,84.02,113987.0,58.1708,58.247,58.1223,58.2401,113987.0
2015-11-30 13:30:00,84.01,84.52,83.96,84.42,174381.0,58.2332,58.5867,58.1985,58.5174,174381.0
2015-11-30 14:00:00,84.43,84.51,84.32,84.41,171723.0,58.5243,58.5798,58.4481,58.5105,171723.0
2015-11-30 14:30:00,84.41,84.47,84.08,84.1,162372.0,58.5105,58.552,58.2817,58.2956,162372.0
2015-11-30 15:00:00,84.1,84.44,83.93,84.0,333961.0,58.2956,58.5312,58.1777,58.2263,333961.0
2015-11-30 15:30:00,84.0,84.18,83.96,84.08,457925.0,58.2263,58.351,58.1985,58.2817,457925.0
2015-12-01 09:30:00,84.43,84.69,83.81,84.28,345546.0,58.5243,58.7045,58.0946,58.4203,345546.0
2015-12-01 10:00:00,84.21,84.44,83.53,83.71,280447.0,58.3718,58.5312,57.9005,58.0252,280447.0
2015-12-01 10:30:00,83.71,83.9,83.48,83.83,214741.0,58.0252,58.1569,57.8658,58.1084,214741.0
2015-12-01 11:00:00,83.82,83.92,83.55,83.65,132820.0,58.1015,58.1708,57.9143,57.9836,132820.0
2015-12-01 11:30:00,83.66,83.87,83.66,83.8,117971.0,57.9906,58.1361,57.9906,58.0876,117971.0
2015-12-01 12:00:00,83.8,83.96,83.8,83.89,85683.0,58.0876,58.1985,58.0876,58.15,85683.0
2015-12-01 12:30:00,83.87,84.07,83.86,83.97,69052.0,58.1361,58.2748,58.1292,58.2055,69052.0
2015-12-01 13:00:00,83.97,84.03,83.51,83.54,89340.0,58.2055,58.247,57.8866,57.9074,89340.0
2015-12-01 13:30:00,83.52,83.59,83.36,83.54,119018.0,57.8935,57.9421,57.7826,57.9074,119018.0
2015-12-01 14:00:00,83.52,83.85,83.48,83.82,147175.0,57.8935,58.1223,57.8658,58.1015,147175.0
2015-12-01 14:30:00,83.82,83.92,83.59,83.64,113634.0,58.1015,58.1708,57.9421,57.9767,113634.0
2015-12-01 15:00:00,83.64,83.82,83.62,83.81,158739.0,57.9767,58.1015,57.9628,58.0946,158739.0
2015-12-01 15:30:00,83.81,83.98,83.74,83.98,376784.0,58.0946,58.2124,58.046,58.2124,376784.0
2015-12-02 09:30:00,84.04,84.11,83.76,83.99,162469.0,58.254,58.3025,58.0599,58.2193,162469.0
2015-12-02 10:00:00,83.99,84.1,83.79,83.87,172248.0,58.2193,58.2956,58.0807,58.1361,172248.0
2015-12-02 10:30:00,83.81,83.98,83.67,83.94,192448.0,58.0946,58.2124,57.9975,58.1847,192448.0
2015-12-02 11:00:00,83.92,83.94,83.65,83.67,87609.0,58.1708,58.1847,57.9836,57.9975,87609.0
2015-12-02 11:30:00,83.68,83.99,83.68,83.76,110096.0,58.0044,58.2193,58.0044,58.0599,110096.0
2015-12-02 12:00:00,83.74,84.05,83.72,83.76,192774.0,58.046,58.2609,58.0322,58.0599,192774.0
2015-12-02 12:30:00,83.76,83.8,83.67,83.69,108236.0,58.0599,58.0876,57.9975,58.0114,108236.0
2015-12-02 13:00:00,83.68,83.86,83.64,83.73,66367.0,58.0044,58.1292,57.9767,58.0391,66367.0
2015-12-02 13:30:00,83.74,83.77,83.53,83.55,105815.0,58.046,58.0668,57.9005,57.9143,105815.0
2015-12-02 14:00:00,83.56,83.57,83.24,83.28,116911.0,57.9213,57.9282,57.6994,57.7272,116911.0
2015-12-02 14:30:00,83.28,83.35,83.03,83.13,257287.0,57.7272,57.7757,57.5539,57.6232,257287.0
2015-12-02 15:00:00,83.18,83.53,83.13,83.37,160393.0,57.6579,57.9005,57.6232,57.7896,160393.0
2015-12-02 15:30:00,83.36,83.45,83.13,83.31,370982.0,57.7826,57.845,57.6232,57.748,370982.0
2015-12-03 09:30:00,83.59,83.66,82.93,83.24,279597.0,57.9421,57.9906,57.4846,57.6994,279597.0
2015-12-03 10:00:00,83.22,83.53,82.93,83.37,163662.0,57.6856,57.9005,57.4846,57.7896,163662.0
2015-12-03 10:30:00,83.37,83.55,83.25,83.45,146755.0,57.7896,57.9143,57.7064,57.845,146755.0
2015-12-03 11:00:00,83.45,84.19,83.39,83.94,172434.0,57.845,58.358,57.8034,58.1847,172434.0
2015-12-03 11:30:00,83.95,83.98,83.21,83.41,215189.0,58.1916,58.2124,57.6786,57.8173,215189.0
2015-12-03 12:00:00,83.42,83.45,82.69,82.86,265868.0,57.8242,57.845,57.3182,57.436,265868.0
2015-12-03 12:30:00,82.84,83.17,82.73,82.85,217504.0,57.4222,57.6509,57.3459,57.4291,217504.0
2015-12-03 13:00:00,82.84,82.86,82.51,82.65,169437.0,57.4222,57.436,57.1934,57.2905,169437.0
2015-12-03 13:30:00,82.68,82.72,82.29,82.31,249502.0,57.3113,57.339,57.0409,57.0548,249502.0
2015-12-03 14:00:00,82.32,82.35,81.92,81.98,273298.0,57.0617,57.0825,56.7845,56.8261,273298.0
2015-12-03 14:30:00,81.98,82.18,81.75,82.14,196096.0,56.8261,56.9647,56.6666,56.937,196096.0
2015-12-03 15:00:00,82.14,82.21,81.86,81.88,307333.0,56.937,56.9855,56.7429,56.7567,307333.0
2015-12-03 15:30:00,81.87,82.1,81.75,81.94,680782.0,56.7498,56.9092,56.6666,56.7983,680782.0
2015-12-04 09:30:00,82.02,83.11,82.0,82.74,204060.0,56.8538,57.6093,56.8399,57.3529,204060.0
2015-12-04 10:00:00,82.74,83.19,82.62,83.12,148909.0,57.3529,57.6648,57.2697,57.6163,148909.0
2015-12-04 10:30:00,83.14,83.53,83.05,83.43,226324.0,57.6301,57.9005,57.5677,57.8311,226324.0
2015-12-04 11:00:00,83.44,83.61,83.34,83.44,154078.0,57.8381,57.9559,57.7688,57.8381,154078.0
2015-12-04 11:30:00,83.43,83.52,83.21,83.41,124248.0,57.8311,57.8935,57.6786,57.8173,124248.0
2015-12-04 12:00:00,83.43,83.43,83.18,83.21,179694.0,57.8311,57.8311,57.6579,57.6786,179694.0
2015-12-04 12:30:00,83.21,84.17,83.19,84.17,186735.0,57.6786,58.3441,57.6648,58.3441,186735.0
2015-12-04 13:00:00,84.16,84.26,83.94,84.24,187730.0,58.3372,58.4065,58.1847,58.3926,187730.0
2015-12-04 13:30:00,84.26,84.27,83.85,84.13,178375.0,58.4065,58.4134,58.1223,58.3164,178375.0
2015-12-04 14:00:00,84.14,84.26,84.08,84.17,147228.0,58.3233,58.4065,58.2817,58.3441,147228.0
2015-12-04 14:30:00,84.16,84.67,84.1,84.61,199799.0,58.3372,58.6907,58.2956,58.6491,199799.0
2015-12-04 15:00:00,84.61,84.7,84.37,84.42,276103.0,58.6491,58.7115,58.4827,58.5174,276103.0
2015-12-04 15:30:00,84.42,84.73,84.35,84.64,901634.0,58.5174,58.7323,58.4689,58.6699,901634.0
2015-12-07 09:30:00,84.46,84.72,84.18,84.29,233861.0,58.5451,58.7253,58.351,58.4273,233861.0
2015-12-07 10:00:00,84.2,84.6,83.93,84.49,197491.0,58.3649,58.6422,58.1777,58.5659,197491.0
2015-12-07 10:30:00,84.48,84.5,84.16,84.34,152147.0,58.559,58.5728,58.3372,58.4619,152147.0
2015-12-07 11:00:00,84.3,84.54,84.18,84.37,100239.0,58.4342,58.6006,58.351,58.4827,100239.0
2015-12-07 11:30:00,84.42,85.03,84.39,84.95,179570.0,58.5174,58.9402,58.4966,58.8848,179570.0
2015-12-07 12:00:00,84.95,85.04,84.85,84.87,292137.0,58.8848,58.9472,58.8154,58.8293,292137.0
2015-12-07 12:30:00,84.86,84.86,84.42,84.45,350039.0,58.8224,58.8224,58.5174,58.5382,350039.0
2015-12-07 13:00:00,84.49,84.9,84.38,84.87,545978.0,58.5659,58.8501,58.4897,58.8293,545978.0
2015-12-07 13:30:00,84.85,84.9,84.56,84.85,378085.0,58.8154,58.8501,58.6144,58.8154,378085.0
2015-12-07 14:00:00,84.85,85.13,84.75,85.02,507385.0,58.8154,59.0095,58.7461,58.9333,507385.0
2015-12-07 14:30:00,85.04,85.12,84.78,84.88,376104.0,58.9472,59.0026,58.7669,58.8362,376104.0
2015-12-07 15:00:00,84.86,85.02,84.74,84.87,495230.0,58.8224,58.9333,58.7392,58.8293,495230.0
2015-12-07 15:30:00,84.86,85.0,84.72,84.88,1109812.0,58.8224,58.9194,58.7253,58.8362,1109812.0
2015-12-08 09:30:00,84.26,84.89,84.11,84.34,187025.0,58.4065,58.8432,58.3025,58.4619,187025.0
2015-12-08 10:00:00,84.34,84.47,83.63,83.79,157501.0,58.4619,58.552,57.9698,58.0807,157501.0
2015-12-08 10:30:00,83.76,84.24,83.67,84.2,237125.0,58.0599,58.3926,57.9975,58.3649,237125.0
2015-12-08 11:00:00,84.22,84.55,84.17,84.19,157432.0,58.3788,58.6075,58.3441,58.358,157432.0
2015-12-08 11:30:00,84.2,84.2,83.67,83.85,106372.0,58.3649,58.3649,57.9975,58.1223,106372.0
2015-12-08 12:00:00,83.87,83.91,83.6,83.73,105053.0,58.1361,58.1639,57.949,58.0391,105053.0
2015-12-08 12:30:00,83.7,83.85,83.63,83.83,143738.0,58.0183,58.1223,57.9698,58.1084,143738.0
2015-12-08 13:00:00,83.85,83.94,83.62,83.72,297550.0,58.1223,58.1847,57.9628,58.0322,297550.0
2015-12-08 13:30:00,83.73,83.94,83.69,83.83,533542.0,58.0391,58.1847,58.0114,58.1084,533542.0
2015-12-08 14:00:00,83.83,84.04,83.83,83.92,568546.0,58.1084,58.254,58.1084,58.1708,568546.0
2015-12-08 14:30:00,83.89,84.0,83.69,83.81,434852.0,58.15,58.2263,58.0114,58.0946,434852.0
2015-12-08 15:00:00,83.8,83.88,83.49,83.5,485027.0,58.0876,58.1431,57.8727,57.8797,485027.0
2015-12-08 15:30:00,83.52,83.86,83.44,83.67,870643.0,57.8935,58.1292,57.8381,57.9975,870643.0
2015-12-09 09:30:00,83.05,83.75,82.79,83.39,207685.0,57.5677,58.053,57.3875,57.8034,207685.0
2015-12-09 10:00:00,83.39,84.0,83.35,83.64,143639.0,57.8034,58.2263,57.7757,57.9767,143639.0
2015-12-09 10:30:00,83.66,83.99,83.66,83.85,95925.0,57.9906,58.2193,57.9906,58.1223,95925.0
2015-12-09 11:00:00,83.85,83.87,83.56,83.63,107125.0,58.1223,58.1361,57.9213,57.9698,107125.0
2015-12-09 11:30:00,83.63,83.73,83.01,83.07,142359.0,57.9698,58.0391,57.54,57.5816,142359.0
2015-12-09 12:00:00,83.07,83.33,82.56,82.6,110704.0,57.5816,57.7618,57.2281,57.2558,110704.0
2015-12-09 12:30:00,82.59,82.63,82.36,82.53,211035.0,57.2489,57.2766,57.0895,57.2073,211035.0
2015-12-09 13:00:00,82.53,82.84,82.36,82.68,426239.0,57.2073,57.4222,57.0895,57.3113,426239.0
2015-12-09 13:30:00,82.68,83.06,82.61,83.02,344804.0,57.3113,57.5747,57.2627,57.5469,344804.0
2015-12-09 14:00:00,83.04,83.2,82.92,83.02,321910.0,57.5608,57.6717,57.4776,57.5469,321910.0
2015-12-09 14:30:00,83.03,83.17,82.89,82.95,318329.0,57.5539,57.6509,57.4568,57.4984,318329.0
2015-12-09 15:00:00,82.95,83.49,82.92,83.41,387492.0,57.4984,57.8727,57.4776,57.8173,387492.0
2015-12-09 15:30:00,83.41,83.49,83.22,83.37,549723.0,57.8173,57.8727,57.6856,57.7896,549723.0
2015-12-10 09:30:00,83.43,83.69,82.75,82.91,184978.0,57.8311,58.0114,57.3598,57.4707,184978.0
2015-12-10 10:00:00,82.96,83.54,82.96,83.47,158824.0,57.5054,57.9074,57.5054,57.8589,158824.0
2015-12-10 10:30:00,83.49,83.62,83.26,83.31,227001.0,57.8727,57.9628,57.7133,57.748,227001.0
2015-12-10 11:00:00,83.33,83.54,83.12,83.26,90132.0,57.7618,57.9074,57.6163,57.7133,90132.0
2015-12-10 11:30:00,83.25,83.33,82.97,83.23,105284.0,57.7064,57.7618,57.5123,57.6925,105284.0
2015-12-10 12:00:00,83.26,83.36,83.04,83.25,106601.0,57.7133,57.7826,57.5608,57.7064,106601.0
2015-12-10 12:30:00,83.27,83.75,83.16,83.63,89464.0,57.7202,58.053,57.644,57.9698,89464.0
2015-12-10 13:00:00,83.67,83.76,83.53,83.67,95621.0,57.9975,58.0599,57.9005,57.9975,95621.0
2015-12-10 13:30:00,83.69,83.78,83.64,83.64,175873.0,58.0114,58.0738,57.9767,57.9767,175873.0
2015-12-10 14:00:00,83.62,83.81,83.54,83.81,159280.0,57.9628,58.0946,57.9074,58.0946,159280.0
2015-12-10 14:30:00,83.81,84.02,83.77,83.96,158240.0,58.0946,58.2401,58.0668,58.1985,158240.0
2015-12-10 15:00:00,83.95,83.98,83.43,83.52,128857.0,58.1916,58.2124,57.8311,57.8935,128857.0
2015-12-10 15:30:00,83.53,83.61,83.29,83.43,365940.0,57.9005,57.9559,57.7341,57.8311,365940.0
2015-12-11 09:30:00,82.08,82.89,81.67,81.86,391961.0,56.8954,57.4568,56.6112,56.7429,391961.0
2015-12-11 10:00:00,81.85,82.33,81.63,81.81,185594.0,56.7359,57.0687,56.5834,56.7082,185594.0
2015-12-11 10:30:00,81.83,82.14,81.38,81.52,165528.0,56.7221,56.937,56.4101,56.5072,165528.0
2015-12-11 11:00:00,81.51,81.74,81.25,81.4,194086.0,56.5003,56.6597,56.32,56.424,194086.0
2015-12-11 11:30:00,81.4,81.82,81.25,81.44,145619.0,56.424,56.7151,56.32,56.4517,145619.0
2015-12-11 12:00:00,81.45,81.51,81.03,81.19,157654.0,56.4587,56.5003,56.1675,56.2784,157654.0
2015-12-11 12:30:00,81.17,81.46,81.05,81.42,173333.0,56.2646,56.4656,56.1814,56.4379,173333.0
2015-12-11 13:00:00,81.42,81.77,81.35,81.41,163230.0,56.4379,56.6805,56.3894,56.4309,163230.0
2015-12-11 13:30:00,81.39,81.57,81.34,81.5,140873.0,56.4171,56.5419,56.3824,56.4933,140873.0
2015-12-11 14:00:00,81.5,81.67,81.4,81.53,172784.0,56.4933,56.6112,56.424,56.5141,172784.0
2015-12-11 14:30:00,81.54,81.62,81.36,81.55,167927.0,56.5211,56.5765,56.3963,56.528,167927.0
2015-12-11 15:00:00,81.54,81.73,81.23,81.48,234500.0,56.5211,56.6528,56.3062,56.4795,234500.0
2015-12-11 15:30:00,81.48,81.82,81.38,81.7,676371.0,56.4795,56.7151,56.4101,56.632,676371.0
2015-12-14 09:30:00,81.8,82.89,81.77,82.04,274522.0,56.7013,57.4568,56.6805,56.8676,274522.0
2015-12-14 10:00:00,82.04,82.83,81.81,81.89,353789.0,56.8676,57.4152,56.7082,56.7637,353789.0
2015-12-14 10:30:00,81.87,82.22,81.77,81.94,265217.0,56.7498,56.9924,56.6805,56.7983,265217.0
2015-12-14 11:00:00,81.96,82.01,81.43,81.48,190055.0,56.8122,56.8468,56.4448,56.4795,190055.0
2015-12-14 11:30:00,81.47,81.98,81.15,81.92,175917.0,56.4725,56.8261,56.2507,56.7845,175917.0
2015-12-14 12:00:00,81.87,82.09,81.66,82.08,133840.0,56.7498,56.9023,56.6042,56.8954,133840.0
2015-12-14 12:30:00,82.11,82.42,81.8,82.36,107632.0,56.9162,57.131,56.7013,57.0895,107632.0
2015-12-14 13:00:00,82.38,82.43,82.04,82.09,125915.0,57.1033,57.138,56.8676,56.9023,125915.0
2015-12-14 13:30:00,82.07,82.18,81.79,81.9,190705.0,56.8884,56.9647,56.6943,56.7706,190705.0
2015-12-14 14:00:00,81.92,82.0,81.64,81.72,141163.0,56.7845,56.8399,56.5904,56.6458,141163.0
2015-12-14 14:30:00,81.72,82.37,81.65,82.32,198388.0,56.6458,57.0964,56.5973,57.0617,198388.0
2015-12-14 15:00:00,82.33,82.33,81.88,82.14,167313.0,57.0687,57.0687,56.7567,56.937,167313.0
2015-12-14 15:30:00,82.15,82.7,82.06,82.55,554647.0,56.9439,57.3251,56.8815,57.2212,554647.0
2015-12-15 09:30:00,83.4,83.96,83.02,83.33,537655.0,57.8104,58.1985,57.5469,57.7618,537655.0
2015-12-15 10:00:00,83.35,83.5,82.91,83.02,275249.0,57.7757,57.8797,57.4707,57.5469,275249.0
2015-12-15 10:30:00,83.02,83.06,82.45,82.75,239132.0,57.5469,57.5747,57.1518,57.3598,239132.0
2015-12-15 11:00:00,82.73,82.74,82.21,82.32,225438.0,57.3459,57.3529,56.9855,57.0617,225438.0
2015-12-15 11:30:00,82.36,82.67,82.06,82.67,277621.0,57.0895,57.3043,56.8815,57.3043,277621.0
2015-12-15 12:00:00,82.67,83.13,82.65,83.1,277145.0,57.3043,57.6232,57.2905,57.6024,277145.0
2015-12-15 12:30:00,83.09,83.51,83.0,83.1,294792.0,57.5955,57.8866,57.5331,57.6024,294792.0
2015-12-15 13:00:00,83.1,83.14,82.68,82.68,100283.0,57.6024,57.6301,57.3113,57.3113,100283.0
2015-12-15 13:30:00,82.66,82.93,82.62,82.87,98124.0,57.2974,57.4846,57.2697,57.443,98124.0
2015-12-15 14:00:00,82.89,83.01,82.72,82.83,84321.0,57.4568,57.54,57.339,57.4152,84321.0
2015-12-15 14:30:00,82.83,82.96,82.34,82.38,180751.0,57.4152,57.5054,57.0756,57.1033,180751.0
2015-12-15 15:00:00,82.39,82.47,82.15,82.16,245994.0,57.1103,57.1657,56.9439,56.9508,245994.0
2015-12-15 15:30:00,82.17,82.32,82.04,82.09,477115.0,56.9578,57.0617,56.8676,56.9023,477115.0
2015-12-16 09:30:00,82.93,83.51,82.46,83.12,433245.0,57.4846,57.8866,57.1588,57.6163,433245.0
2015-12-16 10:00:00,83.1,83.27,82.91,83.1,154346.0,57.6024,57.7202,57.4707,57.6024,154346.0
2015-12-16 10:30:00,83.08,83.51,83.02,83.47,299383.0,57.5885,57.8866,57.5469,57.8589,299383.0
2015-12-16 11:00:00,83.48,83.82,83.37,83.82,255066.0,57.8658,58.1015,57.7896,58.1015,255066.0
2015-12-16 11:30:00,83.81,84.08,83.72,84.06,394672.0,58.0946,58.2817,58.0322,58.2678,394672.0
2015-12-16 12:00:00,84.06,84.27,84.06,84.21,180185.0,58.2678,58.4134,58.2678,58.3718,180185.0
2015-12-16 12:30:00,84.21,84.41,84.18,84.34,163685.0,58.3718,58.5105,58.351,58.4619,163685.0
2015-12-16 13:00:00,84.32,84.33,84.1,84.11,189186.0,58.4481,58.455,58.2956,58.3025,189186.0
2015-12-16 13:30:00,84.14,84.27,83.89,84.14,205203.0,58.3233,58.4134,58.15,58.3233,205203.0
2015-12-16 14:00:00,84.13,84.96,83.34,84.14,303959.0,58.3164,58.8917,57.7688,58.3233,303959.0
2015-12-16 14:30:00,84.11,84.59,83.94,84.51,348299.0,58.3025,58.6352,58.1847,58.5798,348299.0
2015-12-16 15:00:00,84.5,84.72,84.23,84.71,259830.0,58.5728,58.7253,58.3857,58.7184,259830.0
2015-12-16 15:30:00,84.7,84.94,84.66,84.72,586436.0,58.7115,58.8778,58.6837,58.7253,586436.0
2015-12-17 09:30:00,85.11,85.16,84.15,84.32,305895.0,58.9957,59.0303,58.3302,58.4481,305895.0
2015-12-17 10:00:00,84.36,85.12,84.34,85.07,263287.0,58.4758,59.0026,58.4619,58.9679,263287.0
2015-12-17 10:30:00,85.06,85.32,84.65,84.87,423722.0,58.961,59.1412,58.6768,58.8293,423722.0
2015-12-17 11:00:00,84.88,84.92,83.93,83.95,196034.0,58.8362,58.864,58.1777,58.1916,196034.0
2015-12-17 11:30:00,83.97,84.3,83.87,84.21,117563.0,58.2055,58.4342,58.1361,58.3718,117563.0
2015-12-17 12:00:00,84.19,84.26,83.97,84.02,124151.0,58.358,58.4065,58.2055,58.2401,124151.0
2015-12-17 12:30:00,84.01,84.11,83.4,83.72,223591.0,58.2332,58.3025,57.8104,58.0322,223591.0
2015-12-17 13:00:00,83.72,83.99,83.67,83.84,114410.0,58.0322,58.2193,57.9975,58.1153,114410.0
2015-12-17 13:30:00,83.83,83.99,83.8,83.89,101672.0,58.1084,58.2193,58.0876,58.15,101672.0
2015-12-17 14:00:00,83.92,84.0,83.71,83.76,228609.0,58.1708,58.2263,58.0252,58.0599,228609.0
2015-12-17 14:30:00,83.75,83.91,83.46,83.81,241552.0,58.053,58.1639,57.8519,58.0946,241552.0
2015-12-17 15:00:00,83.81,84.0,83.46,83.64,210414.0,58.0946,58.2263,57.8519,57.9767,210414.0
2015-12-17 15:30:00,83.64,83.86,83.29,83.33,414206.0,57.9767,58.1292,57.7341,57.7618,414206.0
2015-12-18 09:30:00,82.73,83.34,82.14,82.7,1526110.0,57.3459,57.7688,56.937,57.3251,1526110.0
2015-12-18 10:00:00,82.69,82.9,82.21,82.79,241121.0,57.3182,57.4638,56.9855,57.3875,241121.0
2015-12-18 10:30:00,82.79,82.86,82.43,82.68,152158.0,57.3875,57.436,57.138,57.3113,152158.0
2015-12-18 11:00:00,82.68,83.04,82.54,82.79,116714.0,57.3113,57.5608,57.2142,57.3875,116714.0
2015-12-18 11:30:00,82.82,83.11,82.71,82.98,133700.0,57.4083,57.6093,57.3321,57.5192,133700.0
2015-12-18 12:00:00,82.97,83.4,82.79,82.9,197406.0,57.5123,57.8104,57.3875,57.4638,197406.0
2015-12-18 12:30:00,82.9,82.91,82.53,82.72,142236.0,57.4638,57.4707,57.2073,57.339,142236.0
2015-12-18 13:00:00,82.72,83.34,82.72,83.24,321566.0,57.339,57.7688,57.339,57.6994,321566.0
2015-12-18 13:30:00,83.25,83.26,82.89,83.1,445536.0,57.7064,57.7133,57.4568,57.6024,445536.0
2015-12-18 14:00:00,83.13,83.44,83.03,83.36,117096.0,57.6232,57.8381,57.5539,57.7826,117096.0
2015-12-18 14:30:00,83.35,83.36,82.76,82.77,93374.0,57.7757,57.7826,57.3667,57.3737,93374.0
2015-12-18 15:00:00,82.78,83.01,82.55,82.76,171130.0,57.3806,57.54,57.2212,57.3667,171130.0
2015-12-18 15:30:00,82.74,83.07,82.45,82.46,537482.0,57.3529,57.5816,57.1518,57.1588,537482.0
2015-12-21 09:30:00,83.01,83.2,82.71,83.17,186029.0,57.54,57.6717,57.3321,57.6509,186029.0
2015-12-21 10:00:00,83.17,83.53,83.16,83.46,196314.0,57.6509,57.9005,57.644,57.8519,196314.0
2015-12-21 10:30:00,83.51,84.1,83.46,84.02,295647.0,57.8866,58.2956,57.8519,58.2401,295647.0
2015-12-21 11:00:00,84.01,84.17,83.84,83.87,182814.0,58.2332,58.3441,58.1153,58.1361,182814.0
2015-12-21 11:30:00,83.87,83.9,83.62,83.79,186769.0,58.1361,58.1569,57.9628,58.0807,186769.0
2015-12-21 12:00:00,83.79,83.86,83.67,83.78,117205.0,58.0807,58.1292,57.9975,58.0738,117205.0
2015-12-21 12:30:00,83.77,84.16,83.76,84.12,179743.0,58.0668,58.3372,58.0599,58.3094,179743.0
2015-12-21 13:00:00,84.11,84.15,83.92,84.08,197701.0,58.3025,58.3302,58.1708,58.2817,197701.0
2015-12-21 13:30:00,84.08,84.45,84.03,84.24,217438.0,58.2817,58.5382,58.247,58.3926,217438.0
2015-12-21 14:00:00,84.25,84.48,84.14,84.2,263937.0,58.3995,58.559,58.3233,58.3649,263937.0
2015-12-21 14:30:00,84.2,84.74,84.15,84.62,338904.0,58.3649,58.7392,58.3302,58.656,338904.0
2015-12-21 15:00:00,84.61,84.69,84.37,84.59,424212.0,58.6491,58.7045,58.4827,58.6352,424212.0
2015-12-21 15:30:00,84.58,85.02,84.56,84.89,948880.0,58.6283,58.9333,58.6144,58.8432,948880.0
2015-12-22 09:30:00,85.01,85.9,84.33,84.79,488996.0,58.9264,59.5433,58.455,58.7739,488996.0
2015-12-22 10:00:00,84.78,84.81,84.23,84.54,198266.0,58.7669,58.7877,58.3857,58.6006,198266.0
2015-12-22 10:30:00,84.51,85.01,84.34,85.0,180386.0,58.5798,58.9264,58.4619,58.9194,180386.0
2015-12-22 11:00:00,85.0,85.03,84.73,84.77,203884.0,58.9194,58.9402,58.7323,58.76,203884.0
2015-12-22 11:30:00,84.76,85.11,84.74,85.04,151355.0,58.7531,58.9957,58.7392,58.9472,151355.0
2015-12-22 12:00:00,85.04,85.22,84.92,85.17,439278.0,58.9472,59.0719,58.864,59.0373,439278.0
2015-12-22 12:30:00,85.19,85.39,85.14,85.38,159875.0,59.0511,59.1898,59.0165,59.1828,159875.0
2015-12-22 13:00:00,85.4,85.77,85.3,85.61,232897.0,59.1967,59.4532,59.1274,59.3423,232897.0
2015-12-22 13:30:00,85.61,85.78,85.3,85.75,193943.0,59.3423,59.4601,59.1274,59.4393,193943.0
2015-12-22 14:00:00,85.76,86.1,85.69,85.99,265640.0,59.4462,59.6819,59.3977,59.6057,265640.0
2015-12-22 14:30:00,86.0,86.14,85.87,85.9,276367.0,59.6126,59.7096,59.5225,59.5433,276367.0
2015-12-22 15:00:00,85.89,86.34,85.85,86.28,418196.0,59.5363,59.8483,59.5086,59.8067,418196.0
2015-12-22 15:30:00,86.28,86.29,85.7,86.0,786971.0,59.8067,59.8136,59.4046,59.6126,786971.0
2015-12-23 09:30:00,86.31,86.5,85.91,86.09,211295.0,59.8275,59.9592,59.5502,59.675,211295.0
2015-12-23 10:00:00,86.08,86.44,85.92,85.94,321677.0,59.668,59.9176,59.5571,59.571,321677.0
2015-12-23 10:30:00,85.96,86.12,85.71,86.07,233334.0,59.5849,59.6958,59.4116,59.6611,233334.0
2015-12-23 11:00:00,86.05,86.14,85.71,85.76,131346.0,59.6473,59.7096,59.4116,59.4462,131346.0
2015-12-23 11:30:00,85.76,86.23,85.76,86.16,188771.0,59.4462,59.772,59.4462,59.7235,188771.0
2015-12-23 12:00:00,86.16,86.33,86.15,86.24,249147.0,59.7235,59.8413,59.7166,59.779,249147.0
2015-12-23 12:30:00,86.24,86.27,86.12,86.12,107830.0,59.779,59.7997,59.6958,59.6958,107830.0
2015-12-23 13:00:00,86.12,86.13,85.77,85.85,117919.0,59.6958,59.7027,59.4532,59.5086,117919.0
2015-12-23 13:30:00,85.86,86.13,85.78,86.0,113738.0,59.5155,59.7027,59.4601,59.6126,113738.0
2015-12-23 14:00:00,86.0,86.28,85.97,86.26,140923.0,59.6126,59.8067,59.5918,59.7928,140923.0
2015-12-23 14:30:00,86.24,86.35,86.17,86.17,144813.0,59.779,59.8552,59.7304,59.7304,144813.0
2015-12-23 15:00:00,86.18,86.24,85.96,86.0,174138.0,59.7374,59.779,59.5849,59.6126,174138.0
2015-12-23 15:30:00,86.0,86.18,85.94,86.05,403488.0,59.6126,59.7374,59.571,59.6473,403488.0
2015-12-24 09:30:00,86.34,86.73,85.93,86.67,161963.0,59.8483,60.1186,59.5641,60.077,161963.0
2015-12-24 10:00:00,86.67,86.77,86.44,86.7,130158.0,60.077,60.1463,59.9176,60.0978,130158.0
2015-12-24 10:30:00,86.7,86.95,86.62,86.83,178014.0,60.0978,60.2711,60.0424,60.1879,178014.0
2015-12-24 11:00:00,86.84,86.84,86.51,86.64,150364.0,60.1949,60.1949,59.9661,60.0562,150364.0
2015-12-24 11:30:00,86.66,86.92,86.44,86.8,137362.0,60.0701,60.2503,59.9176,60.1671,137362.0
2015-12-24 12:00:00,86.79,86.81,86.68,86.76,109883.0,60.1602,60.1741,60.0839,60.1394,109883.0
2015-12-24 12:30:00,86.76,86.82,86.41,86.45,202138.0,60.1394,60.181,59.8968,59.9245,202138.0
2015-12-28 09:30:00,85.99,86.41,85.81,86.04,117142.0,59.6057,59.8968,59.4809,59.6403,117142.0
2015-12-28 10:00:00,86.04,86.12,85.74,86.0,132644.0,59.6403,59.6958,59.4324,59.6126,132644.0
2015-12-28 10:30:00,85.99,85.99,85.51,85.68,126744.0,59.6057,59.6057,59.2729,59.3908,126744.0
2015-12-28 11:00:00,85.67,85.9,85.66,85.72,161224.0,59.3838,59.5433,59.3769,59.4185,161224.0
2015-12-28 11:30:00,85.71,85.87,85.65,85.81,95114.0,59.4116,59.5225,59.37,59.4809,95114.0
2015-12-28 12:00:00,85.81,85.86,85.58,85.71,54222.0,59.4809,59.5155,59.3215,59.4116,54222.0
2015-12-28 12:30:00,85.72,85.74,85.47,85.5,93476.0,59.4185,59.4324,59.2452,59.266,93476.0
2015-12-28 13:00:00,85.51,85.68,85.42,85.63,113374.0,59.2729,59.3908,59.2106,59.3561,113374.0
2015-12-28 13:30:00,85.66,85.78,85.52,85.6,81450.0,59.3769,59.4601,59.2799,59.3353,81450.0
2015-12-28 14:00:00,85.61,85.69,85.54,85.62,66600.0,59.3423,59.3977,59.2937,59.3492,66600.0
2015-12-28 14:30:00,85.62,85.76,85.57,85.7,88819.0,59.3492,59.4462,59.3145,59.4046,88819.0
2015-12-28 15:00:00,85.7,85.86,85.64,85.79,136394.0,59.4046,59.5155,59.3631,59.467,136394.0
2015-12-28 15:30:00,85.8,85.86,85.67,85.85,387378.0,59.474,59.5155,59.3838,59.5086,387378.0
2015-12-29 09:30:00,86.41,86.99,86.22,86.93,269565.0,59.8968,60.2988,59.7651,60.2572,269565.0
2015-12-29 10:00:00,86.93,87.05,86.84,86.96,218503.0,60.2572,60.3404,60.1949,60.278,218503.0
2015-12-29 10:30:00,86.98,87.02,86.75,86.91,189626.0,60.2919,60.3196,60.1325,60.2434,189626.0
2015-12-29 11:00:00,86.89,86.98,86.8,86.86,238144.0,60.2295,60.2919,60.1671,60.2087,238144.0
2015-12-29 11:30:00,86.88,86.98,86.76,86.93,128035.0,60.2226,60.2919,60.1394,60.2572,128035.0
2015-12-29 12:00:00,86.93,87.01,86.88,86.89,117392.0,60.2572,60.3127,60.2226,60.2295,117392.0
2015-12-29 12:30:00,86.88,86.97,86.86,86.95,90188.0,60.2226,60.285,60.2087,60.2711,90188.0
2015-12-29 13:00:00,86.95,86.99,86.87,86.93,123162.0,60.2711,60.2988,60.2157,60.2572,123162.0
2015-12-29 13:30:00,86.91,87.0,86.81,86.89,116468.0,60.2434,60.3058,60.1741,60.2295,116468.0
2015-12-29 14:00:00,86.91,86.96,86.72,86.8,147153.0,60.2434,60.278,60.1117,60.1671,147153.0
2015-12-29 14:30:00,86.79,86.85,86.67,86.83,158600.0,60.1602,60.2018,60.077,60.1879,158600.0
2015-12-29 15:00:00,86.83,86.98,86.81,86.87,193023.0,60.1879,60.2919,60.1741,60.2157,193023.0
2015-12-29 15:30:00,86.86,86.92,86.7,86.82,718650.0,60.2087,60.2503,60.0978,60.181,718650.0
2015-12-30 09:30:00,86.82,86.9,86.49,86.6,256387.0,60.181,60.2364,59.9522,60.0285,256387.0
2015-12-30 10:00:00,86.65,86.74,86.47,86.52,103894.0,60.0632,60.1255,59.9384,59.973,103894.0
2015-12-30 10:30:00,86.52,86.8,86.5,86.77,127902.0,59.973,60.1671,59.9592,60.1463,127902.0
2015-12-30 11:00:00,86.75,87.0,86.74,86.9,130087.0,60.1325,60.3058,60.1255,60.2364,130087.0
2015-12-30 11:30:00,86.89,86.92,86.8,86.87,198089.0,60.2295,60.2503,60.1671,60.2157,198089.0
2015-12-30 12:00:00,86.86,86.92,86.78,86.89,152435.0,60.2087,60.2503,60.1533,60.2295,152435.0
2015-12-30 12:30:00,86.89,86.9,86.74,86.79,75962.0,60.2295,60.2364,60.1255,60.1602,75962.0
2015-12-30 13:00:00,86.78,86.91,86.78,86.88,52061.0,60.1533,60.2434,60.1533,60.2226,52061.0
2015-12-30 13:30:00,86.88,86.92,86.84,86.88,99765.0,60.2226,60.2503,60.1949,60.2226,99765.0
2015-12-30 14:00:00,86.88,86.91,86.71,86.75,74005.0,60.2226,60.2434,60.1047,60.1325,74005.0
2015-12-30 14:30:00,86.74,86.76,86.62,86.73,76606.0,60.1255,60.1394,60.0424,60.1186,76606.0
2015-12-30 15:00:00,86.73,86.91,86.69,86.77,95764.0,60.1186,60.2434,60.0909,60.1463,95764.0
2015-12-30 15:30:00,86.76,86.76,86.34,86.4,267650.0,60.1394,60.1394,59.8483,59.8899,267650.0
2015-12-31 09:30:00,85.92,86.02,85.31,85.71,159316.0,59.5571,59.6265,59.1343,59.4116,159316.0
2015-12-31 10:00:00,85.69,85.83,85.0,85.07,133814.0,59.3977,59.4948,58.9194,58.9679,133814.0
2015-12-31 10:30:00,85.09,85.38,84.78,85.32,183297.0,58.9818,59.1828,58.7669,59.1412,183297.0
2015-12-31 11:00:00,85.33,85.6,85.28,85.48,101328.0,59.1482,59.3353,59.1135,59.2521,101328.0
2015-12-31 11:30:00,85.45,85.97,85.4,85.97,134442.0,59.2313,59.5918,59.1967,59.5918,134442.0
2015-12-31 12:00:00,85.98,86.04,85.82,85.99,116514.0,59.5987,59.6403,59.4878,59.6057,116514.0
2015-12-31 12:30:00,86.0,86.03,85.86,85.87,104463.0,59.6126,59.6334,59.5155,59.5225,104463.0
2015-12-31 13:00:00,85.85,85.91,85.7,85.71,54221.0,59.5086,59.5502,59.4046,59.4116,54221.0
2015-12-31 13:30:00,85.73,85.87,85.67,85.73,94415.0,59.4254,59.5225,59.3838,59.4254,94415.0
2015-12-31 14:00:00,85.74,85.78,85.49,85.56,82830.0,59.4324,59.4601,59.2591,59.3076,82830.0
2015-12-31 14:30:00,85.56,85.56,85.33,85.33,81012.0,59.3076,59.3076,59.1482,59.1482,81012.0
2015-12-31 15:00:00,85.34,85.34,85.18,85.21,184726.0,59.1551,59.1551,59.0442,59.065,184726.0
2015-12-31 15:30:00,85.22,85.51,85.15,85.16,335634.0,59.0719,59.2729,59.0234,59.0303,335634.0
2016-01-04 09:30:00,83.56,83.77,82.8,83.03,633586.0,57.9213,58.0668,57.3945,57.5539,633586.0
2016-01-04 10:00:00,83.05,83.05,82.77,82.87,407834.0,57.5677,57.5677,57.3737,57.443,407834.0
2016-01-04 10:30:00,82.85,82.9,82.29,82.36,377852.0,57.4291,57.4638,57.0409,57.0895,377852.0
2016-01-04 11:00:00,82.34,82.5,82.12,82.49,376693.0,57.0756,57.1865,56.9231,57.1796,376693.0
2016-01-04 11:30:00,82.48,83.02,82.47,82.88,338787.0,57.1726,57.5469,57.1657,57.4499,338787.0
2016-01-04 12:00:00,82.86,83.16,82.73,83.07,369672.0,57.436,57.644,57.3459,57.5816,369672.0
2016-01-04 12:30:00,83.07,83.18,82.77,83.12,256848.0,57.5816,57.6579,57.3737,57.6163,256848.0
2016-01-04 13:00:00,83.11,83.27,82.85,82.98,206688.0,57.6093,57.7202,57.4291,57.5192,206688.0
2016-01-04 13:30:00,82.97,83.07,82.77,82.87,269338.0,57.5123,57.5816,57.3737,57.443,269338.0
2016-01-04 14:00:00,82.87,82.91,82.49,82.73,155616.0,57.443,57.4707,57.1796,57.3459,155616.0
2016-01-04 14:30:00,82.74,82.76,82.32,82.5,208709.0,57.3529,57.3667,57.0617,57.1865,208709.0
2016-01-04 15:00:00,82.51,82.53,82.19,82.25,359868.0,57.1934,57.2073,56.9716,57.0132,359868.0
2016-01-04 15:30:00,82.26,83.05,82.26,83.04,644712.0,57.0201,57.5677,57.0201,57.5608,644712.0
2016-01-05 09:30:00,82.79,83.08,82.26,82.4,455460.0,57.3875,57.5885,57.0201,57.1172,455460.0
2016-01-05 10:00:00,82.4,82.51,81.97,82.06,420710.0,57.1172,57.1934,56.8191,56.8815,420710.0
2016-01-05 10:30:00,82.05,82.2,81.94,82.13,408104.0,56.8746,56.9785,56.7983,56.93,408104.0
2016-01-05 11:00:00,82.11,82.19,81.58,81.86,365790.0,56.9162,56.9716,56.5488,56.7429,365790.0
2016-01-05 11:30:00,81.87,82.09,81.81,82.04,233695.0,56.7498,56.9023,56.7082,56.8676,233695.0
2016-01-05 12:00:00,82.03,82.03,81.52,81.62,202353.0,56.8607,56.8607,56.5072,56.5765,202353.0
2016-01-05 12:30:00,81.63,81.73,81.05,81.17,355798.0,56.5834,56.6528,56.1814,56.2646,355798.0
2016-01-05 13:00:00,81.19,81.3,80.9,81.19,414668.0,56.2784,56.3547,56.0774,56.2784,414668.0
2016-01-05 13:30:00,81.17,81.6,81.13,81.14,260586.0,56.2646,56.5626,56.2369,56.2438,260586.0
2016-01-05 14:00:00,81.13,81.69,81.06,81.55,359537.0,56.2369,56.625,56.1883,56.528,359537.0
2016-01-05 14:30:00,81.55,81.61,81.06,81.15,370111.0,56.528,56.5696,56.1883,56.2507,370111.0
2016-01-05 15:00:00,81.14,81.29,80.99,81.26,470367.0,56.2438,56.3478,56.1398,56.327,470367.0
2016-01-05 15:30:00,81.25,81.36,80.83,80.86,1133432.0,56.32,56.3963,56.0289,56.0497,1133432.0
2016-01-06 09:30:00,80.54,81.26,80.49,80.77,1112965.0,55.8279,56.327,55.7932,55.9873,1112965.0
2016-01-06 10:00:00,80.75,80.83,80.26,80.51,964550.0,55.9735,56.0289,55.6338,55.8071,964550.0
2016-01-06 10:30:00,80.5,80.51,80.23,80.25,586837.0,55.8002,55.8071,55.613,55.6269,586837.0
2016-01-06 11:00:00,80.24,80.67,80.05,80.63,655339.0,55.6199,55.918,55.4882,55.8903,655339.0
2016-01-06 11:30:00,80.64,80.98,80.58,80.8,515913.0,55.8972,56.1329,55.8556,56.0081,515913.0
2016-01-06 12:00:00,80.8,80.82,80.46,80.49,330773.0,56.0081,56.022,55.7724,55.7932,330773.0
2016-01-06 12:30:00,80.47,80.52,80.34,80.43,456713.0,55.7794,55.814,55.6893,55.7516,456713.0
2016-01-06 13:00:00,80.43,80.47,80.27,80.36,359001.0,55.7516,55.7794,55.6407,55.7031,359001.0
2016-01-06 13:30:00,80.36,80.5,80.2,80.23,437153.0,55.7031,55.8002,55.5922,55.613,437153.0
2016-01-06 14:00:00,80.24,80.36,79.98,80.03,760280.0,55.6199,55.7031,55.4397,55.4744,760280.0
2016-01-06 14:30:00,80.03,80.05,79.43,79.54,787989.0,55.4744,55.4882,55.0585,55.1347,787989.0
2016-01-06 15:00:00,79.53,79.96,79.5,79.86,852545.0,55.1278,55.4258,55.107,55.3565,852545.0
2016-01-06 15:30:00,79.86,80.04,79.59,79.62,1672176.0,55.3565,55.4813,55.1694,55.1902,1672176.0
2016-01-07 09:30:00,82.4,82.4,79.03,80.18,1586825.0,57.1172,57.1172,54.7812,55.5783,1586825.0
2016-01-07 10:00:00,80.18,80.85,80.0,80.78,1076324.0,55.5783,56.0428,55.4536,55.9942,1076324.0
2016-01-07 10:30:00,80.77,82.12,80.77,81.91,1083685.0,55.9873,56.9231,55.9873,56.7775,1083685.0
2016-01-07 11:00:00,81.89,81.96,81.38,81.86,553289.0,56.7637,56.8122,56.4101,56.7429,553289.0
2016-01-07 11:30:00,81.85,82.2,81.73,81.88,417610.0,56.7359,56.9785,56.6528,56.7567,417610.0
2016-01-07 12:00:00,81.88,82.25,81.81,81.9,454067.0,56.7567,57.0132,56.7082,56.7706,454067.0
2016-01-07 12:30:00,81.9,82.24,81.84,82.18,413628.0,56.7706,57.0063,56.729,56.9647,413628.0
2016-01-07 13:00:00,82.18,82.23,81.75,82.09,411026.0,56.9647,56.9993,56.6666,56.9023,411026.0
2016-01-07 13:30:00,82.08,82.12,81.81,81.91,454521.0,56.8954,56.9231,56.7082,56.7775,454521.0
2016-01-07 14:00:00,81.91,82.03,81.53,81.7,410822.0,56.7775,56.8607,56.5141,56.632,410822.0
2016-01-07 14:30:00,81.66,82.07,81.37,81.65,516368.0,56.6042,56.8884,56.4032,56.5973,516368.0
2016-01-07 15:00:00,81.65,81.7,80.59,80.6,641731.0,56.5973,56.632,55.8625,55.8695,641731.0
2016-01-07 15:30:00,80.59,81.76,80.59,81.18,1646070.0,55.8625,56.6736,55.8625,56.2715,1646070.0
2016-01-08 09:30:00,81.88,83.0,81.67,82.01,1032938.0,56.7567,57.5331,56.6112,56.8468,1032938.0
2016-01-08 10:00:00,82.01,82.54,81.37,82.35,674675.0,56.8468,57.2142,56.4032,57.0825,674675.0
2016-01-08 10:30:00,82.35,82.87,82.18,82.25,673503.0,57.0825,57.443,56.9647,57.0132,673503.0
2016-01-08 11:00:00,82.25,82.35,81.53,81.59,460422.0,57.0132,57.0825,56.5141,56.5557,460422.0
2016-01-08 11:30:00,81.59,82.03,81.26,81.94,445089.0,56.5557,56.8607,56.327,56.7983,445089.0
2016-01-08 12:00:00,81.95,82.73,81.85,82.69,373225.0,56.8053,57.3459,56.7359,57.3182,373225.0
2016-01-08 12:30:00,82.69,82.81,82.5,82.73,303040.0,57.3182,57.4014,57.1865,57.3459,303040.0
2016-01-08 13:00:00,82.75,82.86,82.24,82.35,345931.0,57.3598,57.436,57.0063,57.0825,345931.0
2016-01-08 13:30:00,82.35,82.73,82.09,82.13,258903.0,57.0825,57.3459,56.9023,56.93,258903.0
2016-01-08 14:00:00,82.12,82.21,81.79,81.81,282844.0,56.9231,56.9855,56.6943,56.7082,282844.0
2016-01-08 14:30:00,81.8,82.19,81.66,81.79,364771.0,56.7013,56.9716,56.6042,56.6943,364771.0
2016-01-08 15:00:00,81.79,82.07,81.65,81.69,538721.0,56.6943,56.8884,56.5973,56.625,538721.0
2016-01-08 15:30:00,81.68,81.7,80.92,81.07,869439.0,56.6181,56.632,56.0913,56.1953,869439.0
2016-01-11 09:30:00,81.77,82.35,81.11,81.45,642787.0,56.6805,57.0825,56.223,56.4587,642787.0
2016-01-11 10:00:00,81.44,81.57,80.83,81.12,419184.0,56.4517,56.5419,56.0289,56.2299,419184.0
2016-01-11 10:30:00,81.1,81.41,80.32,80.56,343065.0,56.2161,56.4309,55.6754,55.8418,343065.0
2016-01-11 11:00:00,80.55,81.0,80.27,80.93,315513.0,55.8348,56.1467,55.6407,56.0982,315513.0
2016-01-11 11:30:00,80.91,81.32,80.69,81.22,254278.0,56.0844,56.3686,55.9319,56.2992,254278.0
2016-01-11 12:00:00,81.22,81.26,80.72,80.74,204869.0,56.2992,56.327,55.9527,55.9665,204869.0
2016-01-11 12:30:00,80.75,80.85,80.52,80.67,171605.0,55.9735,56.0428,55.814,55.918,171605.0
2016-01-11 13:00:00,80.68,80.92,80.5,80.5,194774.0,55.9249,56.0913,55.8002,55.8002,194774.0
2016-01-11 13:30:00,80.51,80.68,79.86,79.9,208971.0,55.8071,55.9249,55.3565,55.3843,208971.0
2016-01-11 14:00:00,79.9,80.75,79.89,80.55,403182.0,55.3843,55.9735,55.3773,55.8348,403182.0
2016-01-11 14:30:00,80.57,80.75,80.38,80.57,281699.0,55.8487,55.9735,55.717,55.8487,281699.0
2016-01-11 15:00:00,80.57,80.92,80.16,80.89,385476.0,55.8487,56.0913,55.5645,56.0705,385476.0
2016-01-11 15:30:00,80.89,81.34,80.88,81.0,619288.0,56.0705,56.3824,56.0636,56.1467,619288.0
2016-01-12 09:30:00,81.58,81.74,81.08,81.47,553573.0,56.5488,56.6597,56.2022,56.4725,553573.0
2016-01-12 10:00:00,81.5,81.69,81.18,81.18,257911.0,56.4933,56.625,56.2715,56.2715,257911.0
2016-01-12 10:30:00,81.17,81.6,81.16,81.5,212462.0,56.2646,56.5626,56.2577,56.4933,212462.0
2016-01-12 11:00:00,81.5,81.58,81.25,81.53,151713.0,56.4933,56.5488,56.32,56.5141,151713.0
2016-01-12 11:30:00,81.53,81.7,81.23,81.67,193396.0,56.5141,56.632,56.3062,56.6112,193396.0
2016-01-12 12:00:00,81.68,81.86,81.51,81.63,173782.0,56.6181,56.7429,56.5003,56.5834,173782.0
2016-01-12 12:30:00,81.59,81.66,81.16,81.32,214443.0,56.5557,56.6042,56.2577,56.3686,214443.0
2016-01-12 13:00:00,81.33,81.71,81.28,81.41,147868.0,56.3755,56.6389,56.3408,56.4309,147868.0
2016-01-12 13:30:00,81.39,81.66,81.24,81.24,165697.0,56.4171,56.6042,56.3131,56.3131,165697.0
2016-01-12 14:00:00,81.24,81.33,80.81,80.99,204094.0,56.3131,56.3755,56.015,56.1398,204094.0
2016-01-12 14:30:00,80.97,81.61,80.95,81.56,174983.0,56.1259,56.5696,56.1121,56.5349,174983.0
2016-01-12 15:00:00,81.55,81.85,81.4,81.73,266226.0,56.528,56.7359,56.424,56.6528,266226.0
2016-01-12 15:30:00,81.72,81.98,81.52,81.79,592572.0,56.6458,56.8261,56.5072,56.6943,592572.0
2016-01-13 09:30:00,81.83,82.0,81.32,81.55,270934.0,56.7221,56.8399,56.3686,56.528,270934.0
2016-01-13 10:00:00,81.59,81.84,81.48,81.81,132691.0,56.5557,56.729,56.4795,56.7082,132691.0
2016-01-13 10:30:00,81.79,81.99,81.59,81.94,163103.0,56.6943,56.833,56.5557,56.7983,163103.0
2016-01-13 11:00:00,81.92,82.14,81.77,82.04,148459.0,56.7845,56.937,56.6805,56.8676,148459.0
2016-01-13 11:30:00,82.02,82.2,81.52,81.57,207894.0,56.8538,56.9785,56.5072,56.5419,207894.0
2016-01-13 12:00:00,81.57,81.75,81.37,81.43,196302.0,56.5419,56.6666,56.4032,56.4448,196302.0
2016-01-13 12:30:00,81.42,81.42,81.1,81.21,133290.0,56.4379,56.4379,56.2161,56.2923,133290.0
2016-01-13 13:00:00,81.18,81.34,81.03,81.21,171638.0,56.2715,56.3824,56.1675,56.2923,171638.0
2016-01-13 13:30:00,81.2,81.24,80.44,80.47,242916.0,56.2854,56.3131,55.7586,55.7794,242916.0
2016-01-13 14:00:00,80.48,80.48,80.1,80.3,459731.0,55.7863,55.7863,55.5229,55.6615,459731.0
2016-01-13 14:30:00,80.29,80.3,79.62,80.1,340871.0,55.6546,55.6615,55.1902,55.5229,340871.0
2016-01-13 15:00:00,80.12,80.5,79.87,80.26,391824.0,55.5368,55.8002,55.3635,55.6338,391824.0
2016-01-13 15:30:00,80.26,80.35,79.78,79.95,925219.0,55.6338,55.6962,55.3011,55.4189,925219.0
2016-01-14 09:30:00,80.0,80.87,79.99,80.08,421479.0,55.4536,56.0566,55.4466,55.509,421479.0
2016-01-14 10:00:00,80.1,81.02,79.78,81.0,379999.0,55.5229,56.1606,55.3011,56.1467,379999.0
2016-01-14 10:30:00,80.98,81.58,80.92,81.39,248045.0,56.1329,56.5488,56.0913,56.4171,248045.0
2016-01-14 11:00:00,81.41,81.56,81.01,81.46,297956.0,56.4309,56.5349,56.1537,56.4656,297956.0
2016-01-14 11:30:00,81.45,81.58,81.07,81.54,152878.0,56.4587,56.5488,56.1953,56.5211,152878.0
2016-01-14 12:00:00,81.56,81.72,81.32,81.59,168422.0,56.5349,56.6458,56.3686,56.5557,168422.0
2016-01-14 12:30:00,81.61,81.86,81.54,81.59,272481.0,56.5696,56.7429,56.5211,56.5557,272481.0
2016-01-14 13:00:00,81.61,82.05,81.55,81.92,207296.0,56.5696,56.8746,56.528,56.7845,207296.0
2016-01-14 13:30:00,81.95,82.12,81.73,82.04,259920.0,56.8053,56.9231,56.6528,56.8676,259920.0
2016-01-14 14:00:00,82.04,82.24,81.74,82.15,259957.0,56.8676,57.0063,56.6597,56.9439,259957.0
2016-01-14 14:30:00,82.14,82.74,82.14,82.7,341006.0,56.937,57.3529,56.937,57.3251,341006.0
2016-01-14 15:00:00,82.7,82.71,82.32,82.33,431566.0,57.3251,57.3321,57.0617,57.0687,431566.0
2016-01-14 15:30:00,82.34,82.36,81.78,81.86,790515.0,57.0756,57.0895,56.6874,56.7429,790515.0
2016-01-15 09:30:00,79.48,80.52,79.45,80.06,809710.0,55.0931,55.814,55.0723,55.4952,809710.0
2016-01-15 10:00:00,80.05,80.69,79.72,80.36,233371.0,55.4882,55.9319,55.2595,55.7031,233371.0
2016-01-15 10:30:00,80.33,80.75,80.04,80.07,278973.0,55.6823,55.9735,55.4813,55.5021,278973.0
2016-01-15 11:00:00,80.06,80.23,79.73,79.89,306691.0,55.4952,55.613,55.2664,55.3773,306691.0
2016-01-15 11:30:00,79.88,80.0,79.58,79.67,207129.0,55.3704,55.4536,55.1624,55.2248,207129.0
2016-01-15 12:00:00,79.65,79.73,79.15,79.33,194968.0,55.211,55.2664,54.8644,54.9892,194968.0
2016-01-15 12:30:00,79.33,79.68,78.95,79.66,294546.0,54.9892,55.2318,54.7257,55.2179,294546.0
2016-01-15 13:00:00,79.64,79.83,79.41,79.41,386317.0,55.204,55.3357,55.0446,55.0446,386317.0
2016-01-15 13:30:00,79.4,79.68,79.2,79.55,292048.0,55.0377,55.2318,54.899,55.1416,292048.0
2016-01-15 14:00:00,79.55,79.62,78.97,78.97,323917.0,55.1416,55.1902,54.7396,54.7396,323917.0
2016-01-15 14:30:00,78.96,79.82,78.96,79.8,253317.0,54.7327,55.3288,54.7327,55.3149,253317.0
2016-01-15 15:00:00,79.79,79.93,79.42,79.8,339671.0,55.308,55.4051,55.0515,55.3149,339671.0
2016-01-15 15:30:00,79.77,80.05,79.61,79.9,1595650.0,55.2941,55.4882,55.1832,55.3843,1595650.0
2016-01-19 09:30:00,81.02,81.16,80.46,81.01,458045.0,56.1606,56.2577,55.7724,56.1537,458045.0
2016-01-19 10:00:00,80.95,81.43,80.73,81.36,950201.0,56.1121,56.4448,55.9596,56.3963,950201.0
2016-01-19 10:30:00,81.38,81.64,81.05,81.05,241435.0,56.4101,56.5904,56.1814,56.1814,241435.0
2016-01-19 11:00:00,81.08,81.16,80.71,81.1,319665.0,56.2022,56.2577,55.9457,56.2161,319665.0
2016-01-19 11:30:00,81.09,81.33,81.0,81.09,307277.0,56.2091,56.3755,56.1467,56.2091,307277.0
2016-01-19 12:00:00,81.08,81.14,80.5,80.64,195021.0,56.2022,56.2438,55.8002,55.8972,195021.0
2016-01-19 12:30:00,80.66,80.89,80.49,80.84,170856.0,55.9111,56.0705,55.7932,56.0358,170856.0
2016-01-19 13:00:00,80.84,80.98,80.63,80.66,125105.0,56.0358,56.1329,55.8903,55.9111,125105.0
2016-01-19 13:30:00,80.65,80.86,80.53,80.63,109650.0,55.9041,56.0497,55.821,55.8903,109650.0
2016-01-19 14:00:00,80.62,80.71,80.04,80.34,203923.0,55.8833,55.9457,55.4813,55.6893,203923.0
2016-01-19 14:30:00,80.36,80.4,79.86,80.16,272801.0,55.7031,55.7308,55.3565,55.5645,272801.0
2016-01-19 15:00:00,80.16,80.81,80.08,80.8,266767.0,55.5645,56.015,55.509,56.0081,266767.0
2016-01-19 15:30:00,80.8,81.05,80.59,80.71,586814.0,56.0081,56.1814,55.8625,55.9457,586814.0
2016-01-20 09:30:00,79.25,79.77,78.91,79.04,422938.0,54.9337,55.2941,54.698,54.7881,422938.0
2016-01-20 10:00:00,79.01,79.27,78.6,78.77,306489.0,54.7673,54.9476,54.4831,54.601,306489.0
2016-01-20 10:30:00,78.76,78.9,78.05,78.06,449197.0,54.594,54.6911,54.1019,54.1088,449197.0
2016-01-20 11:00:00,78.09,78.79,78.05,78.44,289539.0,54.1296,54.6148,54.1019,54.3722,289539.0
2016-01-20 11:30:00,78.43,78.68,77.68,77.87,186080.0,54.3653,54.5386,53.8454,53.9771,186080.0
2016-01-20 12:00:00,77.88,77.99,77.0,77.1,182311.0,53.9841,54.0603,53.3741,53.4434,182311.0
2016-01-20 12:30:00,77.11,77.93,77.1,77.93,199889.0,53.4503,54.0187,53.4434,54.0187,199889.0
2016-01-20 13:00:00,77.92,78.35,77.77,78.19,264914.0,54.0118,54.3098,53.9078,54.1989,264914.0
2016-01-20 13:30:00,78.19,79.09,78.19,78.84,236203.0,54.1989,54.8228,54.1989,54.6495,236203.0
2016-01-20 14:00:00,78.83,78.99,78.45,78.64,196640.0,54.6426,54.7535,54.3792,54.5109,196640.0
2016-01-20 14:30:00,78.63,79.24,78.43,78.9,183779.0,54.5039,54.9268,54.3653,54.6911,183779.0
2016-01-20 15:00:00,78.91,80.22,78.85,80.09,432627.0,54.698,55.6061,54.6564,55.516,432627.0
2016-01-20 15:30:00,80.11,80.2,79.24,79.44,617467.0,55.5298,55.5922,54.9268,55.0654,617467.0
2016-01-21 09:30:00,79.45,79.58,78.53,78.56,497430.0,55.0723,55.1624,54.4346,54.4554,497430.0
2016-01-21 10:00:00,78.56,79.44,78.54,79.35,264513.0,54.4554,55.0654,54.4415,55.003,264513.0
2016-01-21 10:30:00,79.37,79.8,79.18,79.2,437666.0,55.0169,55.3149,54.8852,54.899,437666.0
2016-01-21 11:00:00,79.23,79.55,78.91,78.95,271820.0,54.9198,55.1416,54.698,54.7257,271820.0
2016-01-21 11:30:00,78.95,79.72,78.94,79.66,193580.0,54.7257,55.2595,54.7188,55.2179,193580.0
2016-01-21 12:00:00,79.68,79.93,79.59,79.73,271373.0,55.2318,55.4051,55.1694,55.2664,271373.0
2016-01-21 12:30:00,79.73,79.76,79.27,79.37,256022.0,55.2664,55.2872,54.9476,55.0169,256022.0
2016-01-21 13:00:00,79.39,79.69,79.05,79.08,150361.0,55.0307,55.2387,54.7951,54.8159,150361.0
2016-01-21 13:30:00,79.09,79.36,78.86,79.19,130606.0,54.8228,55.0099,54.6634,54.8921,130606.0
2016-01-21 14:00:00,79.23,79.34,78.59,78.87,204262.0,54.9198,54.9961,54.4762,54.6703,204262.0
2016-01-21 14:30:00,78.87,79.29,78.81,79.25,157087.0,54.6703,54.9614,54.6287,54.9337,157087.0
2016-01-21 15:00:00,79.26,79.28,78.73,78.95,290956.0,54.9406,54.9545,54.5732,54.7257,290956.0
2016-01-21 15:30:00,78.98,79.34,78.95,78.98,475416.0,54.7465,54.9961,54.7257,54.7465,475416.0
2016-01-22 09:30:00,80.63,80.63,79.61,80.3,272576.0,55.8903,55.8903,55.1832,55.6615,272576.0
2016-01-22 10:00:00,80.29,80.42,80.02,80.05,358912.0,55.6546,55.7447,55.4674,55.4882,358912.0
2016-01-22 10:30:00,80.06,80.43,80.05,80.29,221834.0,55.4952,55.7516,55.4882,55.6546,221834.0
2016-01-22 11:00:00,80.3,80.64,80.2,80.56,243214.0,55.6615,55.8972,55.5922,55.8418,243214.0
2016-01-22 11:30:00,80.58,80.77,80.51,80.51,134376.0,55.8556,55.9873,55.8071,55.8071,134376.0
2016-01-22 12:00:00,80.51,80.6,80.42,80.54,158605.0,55.8071,55.8695,55.7447,55.8279,158605.0
2016-01-22 12:30:00,80.52,80.71,80.49,80.7,103421.0,55.814,55.9457,55.7932,55.9388,103421.0
2016-01-22 13:00:00,80.72,81.09,80.69,81.01,144627.0,55.9527,56.2091,55.9319,56.1537,144627.0
2016-01-22 13:30:00,81.02,81.06,80.82,80.88,116123.0,56.1606,56.1883,56.022,56.0636,116123.0
2016-01-22 14:00:00,80.87,81.03,80.77,80.77,173685.0,56.0566,56.1675,55.9873,55.9873,173685.0
2016-01-22 14:30:00,80.76,80.82,80.51,80.72,140134.0,55.9804,56.022,55.8071,55.9527,140134.0
2016-01-22 15:00:00,80.72,80.73,80.4,80.55,183601.0,55.9527,55.9596,55.7308,55.8348,183601.0
2016-01-22 15:30:00,80.56,80.96,80.41,80.84,485276.0,55.8418,56.119,55.7378,56.0358,485276.0
2016-01-25 09:30:00,80.62,80.94,79.63,79.75,248389.0,55.8833,56.1052,55.1971,55.2803,248389.0
2016-01-25 10:00:00,79.75,79.75,79.15,79.34,172714.0,55.2803,55.2803,54.8644,54.9961,172714.0
2016-01-25 10:30:00,79.35,79.38,78.88,79.33,185278.0,55.003,55.0238,54.6772,54.9892,185278.0
2016-01-25 11:00:00,79.32,79.57,79.26,79.54,125919.0,54.9822,55.1555,54.9406,55.1347,125919.0
2016-01-25 11:30:00,79.52,79.7,79.42,79.55,97465.0,55.1209,55.2456,55.0515,55.1416,97465.0
2016-01-25 12:00:00,79.56,79.66,79.31,79.47,180492.0,55.1486,55.2179,54.9753,55.0862,180492.0
2016-01-25 12:30:00,79.48,79.61,79.37,79.56,114305.0,55.0931,55.1832,55.0169,55.1486,114305.0
2016-01-25 13:00:00,79.54,79.71,79.33,79.34,113973.0,55.1347,55.2526,54.9892,54.9961,113973.0
2016-01-25 13:30:00,79.35,79.42,79.14,79.17,160242.0,55.003,55.0515,54.8574,54.8782,160242.0
2016-01-25 14:00:00,79.19,79.24,79.04,79.19,139339.0,54.8921,54.9268,54.7881,54.8921,139339.0
2016-01-25 14:30:00,79.2,79.24,79.02,79.12,189474.0,54.899,54.9268,54.7743,54.8436,189474.0
2016-01-25 15:00:00,79.12,79.23,78.71,78.73,179622.0,54.8436,54.9198,54.5594,54.5732,179622.0
2016-01-25 15:30:00,78.73,78.82,78.56,78.7,523565.0,54.5732,54.6356,54.4554,54.5525,523565.0
2016-01-26 09:30:00,78.8,79.48,78.8,79.06,237635.0,54.6218,55.0931,54.6218,54.802,237635.0
2016-01-26 10:00:00,79.1,79.56,79.1,79.35,192521.0,54.8297,55.1486,54.8297,55.003,192521.0
2016-01-26 10:30:00,79.35,79.67,79.31,79.54,170597.0,55.003,55.2248,54.9753,55.1347,170597.0
2016-01-26 11:00:00,79.53,79.77,79.37,79.47,188273.0,55.1278,55.2941,55.0169,55.0862,188273.0
2016-01-26 11:30:00,79.46,79.46,79.16,79.18,160924.0,55.0793,55.0793,54.8713,54.8852,160924.0
2016-01-26 12:00:00,79.2,79.62,79.15,79.35,136492.0,54.899,55.1902,54.8644,55.003,136492.0
2016-01-26 12:30:00,79.37,79.58,79.3,79.36,238593.0,55.0169,55.1624,54.9684,55.0099,238593.0
2016-01-26 13:00:00,79.37,79.73,79.34,79.64,171107.0,55.0169,55.2664,54.9961,55.204,171107.0
2016-01-26 13:30:00,79.65,79.8,79.56,79.72,169598.0,55.211,55.3149,55.1486,55.2595,169598.0
2016-01-26 14:00:00,79.7,79.71,79.43,79.44,159652.0,55.2456,55.2526,55.0585,55.0654,159652.0
2016-01-26 14:30:00,79.44,79.58,79.29,79.38,119715.0,55.0654,55.1624,54.9614,55.0238,119715.0
2016-01-26 15:00:00,79.38,79.44,79.08,79.09,202147.0,55.0238,55.0654,54.8159,54.8228,202147.0
2016-01-26 15:30:00,79.09,79.48,79.07,79.45,263935.0,54.8228,55.0931,54.8089,55.0723,263935.0
2016-01-27 09:30:00,79.98,80.2,79.4,80.12,276394.0,55.4397,55.5922,55.0377,55.5368,276394.0
2016-01-27 10:00:00,80.09,80.12,79.06,79.21,258199.0,55.516,55.5368,54.802,54.906,258199.0
2016-01-27 10:30:00,79.2,79.26,78.95,79.03,139913.0,54.899,54.9406,54.7257,54.7812,139913.0
2016-01-27 11:00:00,79.01,79.48,78.91,79.46,88529.0,54.7673,55.0931,54.698,55.0793,88529.0
2016-01-27 11:30:00,79.48,79.96,79.4,79.92,142579.0,55.0931,55.4258,55.0377,55.3981,142579.0
2016-01-27 12:00:00,79.93,80.43,79.9,80.33,163420.0,55.4051,55.7516,55.3843,55.6823,163420.0
2016-01-27 12:30:00,80.32,80.46,80.07,80.07,213820.0,55.6754,55.7724,55.5021,55.5021,213820.0
2016-01-27 13:00:00,80.08,80.32,79.8,79.8,116435.0,55.509,55.6754,55.3149,55.3149,116435.0
2016-01-27 13:30:00,79.8,79.93,79.67,79.93,91522.0,55.3149,55.4051,55.2248,55.4051,91522.0
2016-01-27 14:00:00,79.93,80.28,79.27,79.47,145531.0,55.4051,55.6477,54.9476,55.0862,145531.0
2016-01-27 14:30:00,79.44,79.55,78.48,78.57,252137.0,55.0654,55.1416,54.4,54.4623,252137.0
2016-01-27 15:00:00,78.61,78.64,77.97,78.23,328321.0,54.4901,54.5109,54.0464,54.2267,328321.0
2016-01-27 15:30:00,78.22,78.61,78.19,78.45,513138.0,54.2197,54.4901,54.1989,54.3792,513138.0
2016-01-28 09:30:00,78.85,78.93,78.35,78.54,373282.0,54.6564,54.7119,54.3098,54.4415,373282.0
2016-01-28 10:00:00,78.51,78.54,77.17,77.17,420076.0,54.4208,54.4415,53.4919,53.4919,420076.0
2016-01-28 10:30:00,77.19,77.59,76.62,77.5,433719.0,53.5058,53.783,53.1107,53.7207,433719.0
2016-01-28 11:00:00,77.5,78.05,77.36,77.73,347023.0,53.7207,54.1019,53.6236,53.8801,347023.0
2016-01-28 11:30:00,77.73,77.81,77.37,77.4,256494.0,53.8801,53.9355,53.6305,53.6513,256494.0
2016-01-28 12:00:00,77.4,78.06,77.39,77.96,182609.0,53.6513,54.1088,53.6444,54.0395,182609.0
2016-01-28 12:30:00,77.93,78.19,77.82,77.9,128455.0,54.0187,54.1989,53.9425,53.9979,128455.0
2016-01-28 13:00:00,77.92,78.05,77.52,77.79,196111.0,54.0118,54.1019,53.7345,53.9217,196111.0
2016-01-28 13:30:00,77.78,78.02,77.55,77.62,155525.0,53.9147,54.0811,53.7553,53.8038,155525.0
2016-01-28 14:00:00,77.61,78.1,77.6,78.06,222355.0,53.7969,54.1366,53.79,54.1088,222355.0
2016-01-28 14:30:00,78.06,78.09,77.72,77.84,228598.0,54.1088,54.1296,53.8731,53.9563,228598.0
2016-01-28 15:00:00,77.84,77.94,77.59,77.61,395955.0,53.9563,54.0256,53.783,53.7969,395955.0
2016-01-28 15:30:00,77.6,77.84,77.5,77.61,437998.0,53.79,53.9563,53.7207,53.7969,437998.0
2016-01-29 09:30:00,78.56,78.6,77.14,78.08,403431.0,54.4554,54.4831,53.4711,54.1227,403431.0
2016-01-29 10:00:00,78.1,78.24,77.49,77.53,249845.0,54.1366,54.2336,53.7137,53.7414,249845.0
2016-01-29 10:30:00,77.55,77.91,77.43,77.73,193269.0,53.7553,54.0049,53.6721,53.8801,193269.0
2016-01-29 11:00:00,77.76,78.13,77.76,78.09,164508.0,53.9009,54.1573,53.9009,54.1296,164508.0
2016-01-29 11:30:00,78.13,78.55,78.1,78.49,191609.0,54.1573,54.4485,54.1366,54.4069,191609.0
2016-01-29 12:00:00,78.51,78.9,78.41,78.79,95586.0,54.4208,54.6911,54.3514,54.6148,95586.0
2016-01-29 12:30:00,78.77,79.06,78.76,79.04,130015.0,54.601,54.802,54.594,54.7881,130015.0
2016-01-29 13:00:00,79.02,79.14,78.98,79.06,100423.0,54.7743,54.8574,54.7465,54.802,100423.0
2016-01-29 13:30:00,79.07,79.48,78.97,79.24,108600.0,54.8089,55.0931,54.7396,54.9268,108600.0
2016-01-29 14:00:00,79.24,79.38,79.12,79.38,162225.0,54.9268,55.0238,54.8436,55.0238,162225.0
2016-01-29 14:30:00,79.37,79.74,79.35,79.45,233229.0,55.0169,55.2734,55.003,55.0723,233229.0
2016-01-29 15:00:00,79.48,79.58,79.39,79.57,423727.0,55.0931,55.1624,55.0307,55.1555,423727.0
2016-01-29 15:30:00,79.57,79.74,79.39,79.57,765962.0,55.1555,55.2734,55.0307,55.1555,765962.0
2016-02-01 09:30:00,79.01,79.31,78.32,78.7,456357.0,54.7673,54.9753,54.2891,54.5525,456357.0
2016-02-01 10:00:00,78.66,79.13,78.53,79.0,300681.0,54.5247,54.8505,54.4346,54.7604,300681.0
2016-02-01 10:30:00,79.02,79.12,78.91,79.09,259299.0,54.7743,54.8436,54.698,54.8228,259299.0
2016-02-01 11:00:00,79.09,79.19,78.94,79.06,289489.0,54.8228,54.8921,54.7188,54.802,289489.0
2016-02-01 11:30:00,79.08,79.6,78.98,79.38,236024.0,54.8159,55.1763,54.7465,55.0238,236024.0
2016-02-01 12:00:00,79.37,79.48,79.16,79.29,144313.0,55.0169,55.0931,54.8713,54.9614,144313.0
2016-02-01 12:30:00,79.25,79.4,79.11,79.3,110096.0,54.9337,55.0377,54.8367,54.9684,110096.0
2016-02-01 13:00:00,79.3,79.65,79.3,79.56,238188.0,54.9684,55.211,54.9684,55.1486,238188.0
2016-02-01 13:30:00,79.55,79.84,79.5,79.84,242270.0,55.1416,55.3427,55.107,55.3427,242270.0
2016-02-01 14:00:00,79.82,80.07,79.77,80.07,187087.0,55.3288,55.5021,55.2941,55.5021,187087.0
2016-02-01 14:30:00,80.07,80.43,79.99,80.4,243836.0,55.5021,55.7516,55.4466,55.7308,243836.0
2016-02-01 15:00:00,80.39,80.71,80.31,80.71,409282.0,55.7239,55.9457,55.6685,55.9457,409282.0
2016-02-01 15:30:00,80.69,80.71,80.02,80.07,750740.0,55.9319,55.9457,55.4674,55.5021,750740.0
2016-02-02 09:30:00,79.09,79.29,78.42,78.51,437077.0,54.8228,54.9614,54.3584,54.4208,437077.0
2016-02-02 10:00:00,78.53,78.85,78.41,78.73,244742.0,54.4346,54.6564,54.3514,54.5732,244742.0
2016-02-02 10:30:00,78.71,78.85,78.51,78.58,259924.0,54.5594,54.6564,54.4208,54.4693,259924.0
2016-02-02 11:00:00,78.58,78.85,78.46,78.78,194742.0,54.4693,54.6564,54.3861,54.6079,194742.0
2016-02-02 11:30:00,78.78,78.92,78.48,78.52,195993.0,54.6079,54.705,54.4,54.4277,195993.0
2016-02-02 12:00:00,78.53,78.62,78.06,78.3,235013.0,54.4346,54.497,54.1088,54.2752,235013.0
2016-02-02 12:30:00,78.29,78.47,78.21,78.42,172983.0,54.2683,54.393,54.2128,54.3584,172983.0
2016-02-02 13:00:00,78.44,78.44,78.16,78.3,107223.0,54.3722,54.3722,54.1781,54.2752,107223.0
2016-02-02 13:30:00,78.29,78.29,77.84,77.84,162731.0,54.2683,54.2683,53.9563,53.9563,162731.0
2016-02-02 14:00:00,77.85,78.13,77.85,77.94,205844.0,53.9633,54.1573,53.9633,54.0256,205844.0
2016-02-02 14:30:00,77.93,78.19,77.89,77.92,180793.0,54.0187,54.1989,53.991,54.0118,180793.0
2016-02-02 15:00:00,77.95,78.08,77.71,78.01,308371.0,54.0326,54.1227,53.8662,54.0742,308371.0
2016-02-02 15:30:00,78.02,78.17,77.92,77.99,573384.0,54.0811,54.1851,54.0118,54.0603,573384.0
2016-02-03 09:30:00,78.75,78.75,77.95,77.98,227867.0,54.5871,54.5871,54.0326,54.0534,227867.0
2016-02-03 10:00:00,77.92,78.0,77.03,77.03,373863.0,54.0118,54.0672,53.3949,53.3949,373863.0
2016-02-03 10:30:00,77.02,77.05,76.7,77.01,504417.0,53.3879,53.4087,53.1661,53.381,504417.0
2016-02-03 11:00:00,77.0,77.01,76.3,76.79,199213.0,53.3741,53.381,52.8888,53.2285,199213.0
2016-02-03 11:30:00,76.78,77.09,76.4,76.59,231413.0,53.2216,53.4365,52.9582,53.0899,231413.0
2016-02-03 12:00:00,76.61,76.84,76.41,76.47,194135.0,53.1037,53.2632,52.9651,53.0067,194135.0
2016-02-03 12:30:00,76.48,76.67,76.27,76.64,194393.0,53.0136,53.1453,52.8681,53.1245,194393.0
2016-02-03 13:00:00,76.65,76.79,76.29,76.3,134612.0,53.1315,53.2285,52.8819,52.8888,134612.0
2016-02-03 13:30:00,76.31,76.43,76.05,76.05,345763.0,52.8958,52.979,52.7156,52.7156,345763.0
2016-02-03 14:00:00,76.06,77.27,76.06,77.14,183256.0,52.7225,53.5612,52.7225,53.4711,183256.0
2016-02-03 14:30:00,77.1,77.53,76.92,77.14,244671.0,53.4434,53.7414,53.3186,53.4711,244671.0
2016-02-03 15:00:00,77.16,77.42,76.77,76.78,268791.0,53.485,53.6652,53.2146,53.2216,268791.0
2016-02-03 15:30:00,76.78,76.96,76.57,76.8,612129.0,53.2216,53.3463,53.076,53.2354,612129.0
2016-02-04 09:30:00,76.76,77.0,75.25,75.52,445666.0,53.2077,53.3741,52.161,52.3482,445666.0
2016-02-04 10:00:00,75.49,76.07,75.11,75.87,441968.0,52.3274,52.7294,52.064,52.5908,441968.0
2016-02-04 10:30:00,75.87,76.42,75.69,76.41,227641.0,52.5908,52.972,52.466,52.9651,227641.0
2016-02-04 11:00:00,76.41,76.42,75.63,75.84,427723.0,52.9651,52.972,52.4244,52.57,427723.0
2016-02-04 11:30:00,75.85,76.18,75.67,75.72,478026.0,52.5769,52.8057,52.4522,52.4868,478026.0
2016-02-04 12:00:00,75.76,76.68,75.7,76.63,470571.0,52.5145,53.1523,52.4729,53.1176,470571.0
2016-02-04 12:30:00,76.62,77.14,76.47,76.87,231285.0,53.1107,53.4711,53.0067,53.284,231285.0
2016-02-04 13:00:00,76.85,77.18,76.81,77.09,183820.0,53.2701,53.4988,53.2424,53.4365,183820.0
2016-02-04 13:30:00,77.09,77.18,76.46,76.49,170240.0,53.4365,53.4988,52.9998,53.0205,170240.0
2016-02-04 14:00:00,76.52,76.81,76.27,76.56,201113.0,53.0413,53.2424,52.8681,53.0691,201113.0
2016-02-04 14:30:00,76.55,76.97,76.36,76.96,273042.0,53.0621,53.3533,52.9304,53.3463,273042.0
2016-02-04 15:00:00,76.96,77.27,76.81,77.11,255288.0,53.3463,53.5612,53.2424,53.4503,255288.0
2016-02-04 15:30:00,77.11,77.33,76.82,77.2,784480.0,53.4503,53.6028,53.2493,53.5127,784480.0
2016-02-05 09:30:00,76.59,77.29,75.87,76.79,581003.0,53.0899,53.5751,52.5908,53.2285,581003.0
2016-02-05 10:00:00,76.78,77.39,76.17,76.25,505265.0,53.2216,53.6444,52.7987,52.8542,505265.0
2016-02-05 10:30:00,76.27,76.72,76.08,76.14,535770.0,52.8681,53.18,52.7363,52.7779,535770.0
2016-02-05 11:00:00,76.15,76.2,75.56,75.68,292700.0,52.7849,52.8195,52.3759,52.4591,292700.0
2016-02-05 11:30:00,75.67,75.96,74.89,75.95,349389.0,52.4522,52.6532,51.9115,52.6462,349389.0
2016-02-05 12:00:00,75.94,76.0,75.51,75.58,187514.0,52.6393,52.6809,52.3412,52.3898,187514.0
2016-02-05 12:30:00,75.57,75.8,75.55,75.66,320480.0,52.3828,52.5423,52.369,52.4452,320480.0
2016-02-05 13:00:00,75.66,75.71,75.3,75.5,252397.0,52.4452,52.4799,52.1957,52.3343,252397.0
2016-02-05 13:30:00,75.48,75.48,75.03,75.1,217221.0,52.3204,52.3204,52.0085,52.057,217221.0
2016-02-05 14:00:00,75.12,75.25,74.94,75.11,378698.0,52.0709,52.161,51.9461,52.064,378698.0
2016-02-05 14:30:00,75.11,75.36,75.02,75.04,246418.0,52.064,52.2373,52.0016,52.0155,246418.0
2016-02-05 15:00:00,75.04,75.19,74.85,75.05,294402.0,52.0155,52.1194,51.8838,52.0224,294402.0
2016-02-05 15:30:00,75.05,75.29,74.79,75.2,985311.0,52.0224,52.1887,51.8422,52.1264,985311.0
2016-02-08 09:30:00,74.18,74.18,72.85,73.07,1049290.0,51.4193,51.4193,50.4974,50.6499,1049290.0
2016-02-08 10:00:00,73.03,73.42,72.81,73.12,789647.0,50.6222,50.8925,50.4697,50.6846,789647.0
2016-02-08 10:30:00,73.08,73.4,72.26,72.48,688549.0,50.6568,50.8787,50.0884,50.2409,688549.0
2016-02-08 11:00:00,72.49,72.53,71.6,72.29,714450.0,50.2479,50.2756,49.6309,50.1092,714450.0
2016-02-08 11:30:00,72.26,72.41,71.86,72.21,277448.0,50.0884,50.1924,49.8112,50.0538,277448.0
2016-02-08 12:00:00,72.2,72.67,72.14,72.58,360865.0,50.0469,50.3726,50.0053,50.3103,360865.0
2016-02-08 12:30:00,72.59,72.66,72.15,72.23,325103.0,50.3172,50.3657,50.0122,50.0676,325103.0
2016-02-08 13:00:00,72.24,72.24,71.96,72.05,297663.0,50.0746,50.0746,49.8805,49.9429,297663.0
2016-02-08 13:30:00,72.06,72.19,71.57,71.61,305612.0,49.9498,50.0399,49.6102,49.6379,305612.0
2016-02-08 14:00:00,71.61,71.89,71.5,71.87,401248.0,49.6379,49.832,49.5616,49.8181,401248.0
2016-02-08 14:30:00,71.87,72.18,71.71,71.99,436485.0,49.8181,50.033,49.7072,49.9013,436485.0
2016-02-08 15:00:00,71.99,72.5,71.95,72.31,853364.0,49.9013,50.2548,49.8736,50.1231,853364.0
2016-02-08 15:30:00,72.32,73.1,72.31,72.92,1330165.0,50.13,50.6707,50.1231,50.5459,1330165.0
2016-02-09 09:30:00,72.55,74.09,72.14,73.67,638056.0,50.2895,51.3569,50.0053,51.0658,638056.0
2016-02-09 10:00:00,73.67,74.14,73.6,73.68,517012.0,51.0658,51.3916,51.0173,51.0727,517012.0
2016-02-09 10:30:00,73.67,73.68,72.91,72.99,529462.0,51.0658,51.0727,50.539,50.5945,529462.0
2016-02-09 11:00:00,72.97,74.6,72.89,74.54,391513.0,50.5806,51.7105,50.5251,51.6689,391513.0
2016-02-09 11:30:00,74.52,74.71,74.13,74.21,404486.0,51.655,51.7867,51.3847,51.4401,404486.0
2016-02-09 12:00:00,74.19,74.74,74.17,74.36,214456.0,51.4263,51.8075,51.4124,51.5441,214456.0
2016-02-09 12:30:00,74.35,74.49,73.89,74.08,228524.0,51.5372,51.6342,51.2183,51.35,228524.0
2016-02-09 13:00:00,74.09,74.38,74.0,74.26,289712.0,51.3569,51.558,51.2946,51.4748,289712.0
2016-02-09 13:30:00,74.28,75.11,74.22,75.01,432040.0,51.4886,52.064,51.4471,51.9947,432040.0
2016-02-09 14:00:00,74.99,75.3,74.84,75.04,444595.0,51.9808,52.1957,51.8768,52.0155,444595.0
2016-02-09 14:30:00,75.03,75.62,74.88,75.06,405293.0,52.0085,52.4175,51.9045,52.0293,405293.0
2016-02-09 15:00:00,75.07,75.69,74.85,74.93,377909.0,52.0362,52.466,51.8838,51.9392,377909.0
2016-02-09 15:30:00,74.92,75.25,74.79,74.93,730844.0,51.9323,52.161,51.8422,51.9392,730844.0
2016-02-10 09:30:00,75.66,77.2,75.0,77.16,455351.0,52.4452,53.5127,51.9877,53.485,455351.0
2016-02-10 10:00:00,77.17,77.51,76.8,76.94,437936.0,53.4919,53.7276,53.2354,53.3325,437936.0
2016-02-10 10:30:00,76.94,77.18,76.51,76.69,260326.0,53.3325,53.4988,53.0344,53.1592,260326.0
2016-02-10 11:00:00,76.71,76.95,76.5,76.58,228743.0,53.173,53.3394,53.0275,53.0829,228743.0
2016-02-10 11:30:00,76.58,76.95,76.44,76.61,278491.0,53.0829,53.3394,52.9859,53.1037,278491.0
2016-02-10 12:00:00,76.62,76.94,76.34,76.79,201542.0,53.1107,53.3325,52.9166,53.2285,201542.0
2016-02-10 12:30:00,76.81,77.16,76.72,77.16,165602.0,53.2424,53.485,53.18,53.485,165602.0
2016-02-10 13:00:00,77.16,77.32,76.94,76.99,144690.0,53.485,53.5959,53.3325,53.3671,144690.0
2016-02-10 13:30:00,76.99,77.15,76.78,77.01,151822.0,53.3671,53.478,53.2216,53.381,151822.0
2016-02-10 14:00:00,77.0,77.0,76.57,76.72,159395.0,53.3741,53.3741,53.076,53.18,159395.0
2016-02-10 14:30:00,76.71,76.93,76.32,76.34,169459.0,53.173,53.3255,52.9027,52.9166,169459.0
2016-02-10 15:00:00,76.36,76.75,75.99,76.02,258563.0,52.9304,53.2008,52.674,52.6948,258563.0
2016-02-10 15:30:00,76.04,76.22,75.88,76.01,560450.0,52.7086,52.8334,52.5977,52.6878,560450.0
2016-02-11 09:30:00,74.85,75.2,74.08,74.95,300344.0,51.8838,52.1264,51.35,51.9531,300344.0
2016-02-11 10:00:00,74.9,75.2,74.59,74.64,192479.0,51.9184,52.1264,51.7035,51.7382,192479.0
2016-02-11 10:30:00,74.65,74.82,74.13,74.17,186352.0,51.7451,51.863,51.3847,51.4124,186352.0
2016-02-11 11:00:00,74.2,74.38,73.88,74.11,294862.0,51.4332,51.558,51.2114,51.3708,294862.0
2016-02-11 11:30:00,74.1,74.65,73.93,74.56,267951.0,51.3639,51.7451,51.246,51.6827,267951.0
2016-02-11 12:00:00,74.56,74.79,74.37,74.65,273654.0,51.6827,51.8422,51.551,51.7451,273654.0
2016-02-11 12:30:00,74.63,75.0,74.48,75.0,189617.0,51.7313,51.9877,51.6273,51.9877,189617.0
2016-02-11 13:00:00,74.99,75.13,74.85,74.87,259969.0,51.9808,52.0778,51.8838,51.8976,259969.0
2016-02-11 13:30:00,74.87,75.24,74.6,75.13,250729.0,51.8976,52.1541,51.7105,52.0778,250729.0
2016-02-11 14:00:00,75.1,75.64,75.0,75.12,380303.0,52.057,52.4314,51.9877,52.0709,380303.0
2016-02-11 14:30:00,75.1,76.12,74.88,75.68,317751.0,52.057,52.7641,51.9045,52.4591,317751.0
2016-02-11 15:00:00,75.64,75.88,75.42,75.78,351092.0,52.4314,52.5977,52.2789,52.5284,351092.0
2016-02-11 15:30:00,75.77,76.1,75.45,75.53,736423.0,52.5215,52.7502,52.2997,52.3551,736423.0
2016-02-12 09:30:00,76.59,76.7,75.91,75.92,395151.0,53.0899,53.1661,52.6185,52.6254,395151.0
2016-02-12 10:00:00,75.89,76.75,75.84,76.6,293113.0,52.6046,53.2008,52.57,53.0968,293113.0
2016-02-12 10:30:00,76.59,76.72,76.23,76.35,300174.0,53.0899,53.18,52.8403,52.9235,300174.0
2016-02-12 11:00:00,76.36,76.65,76.25,76.6,216865.0,52.9304,53.1315,52.8542,53.0968,216865.0
2016-02-12 11:30:00,76.62,76.79,76.44,76.45,160028.0,53.1107,53.2285,52.9859,52.9928,160028.0
2016-02-12 12:00:00,76.45,76.7,76.36,76.67,147342.0,52.9928,53.1661,52.9304,53.1453,147342.0
2016-02-12 12:30:00,76.68,76.75,76.59,76.65,130899.0,53.1523,53.2008,53.0899,53.1315,130899.0
2016-02-12 13:00:00,76.66,76.73,76.41,76.6,116752.0,53.1384,53.1869,52.9651,53.0968,116752.0
2016-02-12 13:30:00,76.62,76.77,76.54,76.67,169530.0,53.1107,53.2146,53.0552,53.1453,169530.0
2016-02-12 14:00:00,76.7,76.97,76.56,76.87,202978.0,53.1661,53.3533,53.0691,53.284,202978.0
2016-02-12 14:30:00,76.89,76.98,76.69,76.78,211710.0,53.2978,53.3602,53.1592,53.2216,211710.0
2016-02-12 15:00:00,76.76,76.98,76.71,76.97,206742.0,53.2077,53.3602,53.173,53.3533,206742.0
2016-02-12 15:30:00,76.97,77.11,76.77,77.08,548263.0,53.3533,53.4503,53.2146,53.4295,548263.0
2016-02-16 09:30:00,78.2,78.2,77.05,77.08,339763.0,54.4608,54.4608,53.6599,53.6808,339763.0
2016-02-16 10:00:00,77.08,77.37,76.94,77.01,435160.0,53.6808,53.8828,53.5833,53.632,435160.0
2016-02-16 10:30:00,77.02,77.18,76.67,76.73,189261.0,53.639,53.7504,53.3953,53.437,189261.0
2016-02-16 11:00:00,76.72,76.81,76.46,76.61,191726.0,53.4301,53.4928,53.249,53.3535,191726.0
2016-02-16 11:30:00,76.62,76.77,76.49,76.65,180831.0,53.3604,53.4649,53.2699,53.3813,180831.0
2016-02-16 12:00:00,76.65,76.76,76.49,76.64,184723.0,53.3813,53.4579,53.2699,53.3744,184723.0
2016-02-16 12:30:00,76.64,77.04,76.56,77.02,209738.0,53.3744,53.6529,53.3186,53.639,209738.0
2016-02-16 13:00:00,77.04,77.12,76.75,76.8,203909.0,53.6529,53.7086,53.451,53.4858,203909.0
2016-02-16 13:30:00,76.81,76.84,76.52,76.53,152391.0,53.4928,53.5136,53.2908,53.2978,152391.0
2016-02-16 14:00:00,76.54,76.79,76.53,76.75,317585.0,53.3047,53.4788,53.2978,53.451,317585.0
2016-02-16 14:30:00,76.75,76.86,76.53,76.6,153097.0,53.451,53.5276,53.2978,53.3465,153097.0
2016-02-16 15:00:00,76.6,76.65,76.35,76.42,315091.0,53.3465,53.3813,53.1724,53.2211,315091.0
2016-02-16 15:30:00,76.43,76.55,76.17,76.55,736227.0,53.2281,53.3117,53.047,53.3117,736227.0
2016-02-17 09:30:00,77.19,77.23,76.63,77.07,379408.0,53.7574,53.7853,53.3674,53.6738,379408.0
2016-02-17 10:00:00,77.08,77.43,76.87,77.43,286637.0,53.6808,53.9245,53.5345,53.9245,286637.0
2016-02-17 10:30:00,77.42,77.46,77.13,77.29,297692.0,53.9176,53.9454,53.7156,53.827,297692.0
2016-02-17 11:00:00,77.28,77.74,77.2,77.62,389012.0,53.8201,54.1404,53.7644,54.0569,389012.0
2016-02-17 11:30:00,77.62,77.69,77.46,77.51,167219.0,54.0569,54.1056,53.9454,53.9803,167219.0
2016-02-17 12:00:00,77.51,78.02,77.51,77.95,191269.0,53.9803,54.3354,53.9803,54.2867,191269.0
2016-02-17 12:30:00,77.95,77.98,77.54,77.67,169698.0,54.2867,54.3076,54.0011,54.0917,169698.0
2016-02-17 13:00:00,77.68,77.75,77.61,77.72,182166.0,54.0986,54.1474,54.0499,54.1265,182166.0
2016-02-17 13:30:00,77.73,77.83,77.65,77.8,151311.0,54.1335,54.2031,54.0778,54.1822,151311.0
2016-02-17 14:00:00,77.8,78.15,77.76,78.01,200382.0,54.1822,54.426,54.1544,54.3285,200382.0
2016-02-17 14:30:00,78.01,78.11,77.87,77.93,166119.0,54.3285,54.3981,54.231,54.2728,166119.0
2016-02-17 15:00:00,77.93,78.15,77.93,78.03,208684.0,54.2728,54.426,54.2728,54.3424,208684.0
2016-02-17 15:30:00,78.02,78.24,77.9,78.16,624373.0,54.3354,54.4886,54.2519,54.4329,624373.0
2016-02-18 09:30:00,77.5,77.99,76.44,76.98,393423.0,53.9733,54.3145,53.2351,53.6111,393423.0
2016-02-18 10:00:00,76.97,77.26,76.73,77.24,204048.0,53.6042,53.8061,53.437,53.7922,204048.0
2016-02-18 10:30:00,77.25,77.33,77.0,77.11,230301.0,53.7992,53.8549,53.6251,53.7017,230301.0
2016-02-18 11:00:00,77.09,77.22,76.76,76.87,256524.0,53.6878,53.7783,53.4579,53.5345,256524.0
2016-02-18 11:30:00,76.89,77.03,76.73,76.99,178958.0,53.5485,53.646,53.437,53.6181,178958.0
2016-02-18 12:00:00,76.99,77.09,76.91,77.05,212505.0,53.6181,53.6878,53.5624,53.6599,212505.0
2016-02-18 12:30:00,77.05,77.06,76.81,76.85,112297.0,53.6599,53.6669,53.4928,53.5206,112297.0
2016-02-18 13:00:00,76.87,76.95,76.82,76.87,114281.0,53.5345,53.5903,53.4997,53.5345,114281.0
2016-02-18 13:30:00,76.87,76.92,76.58,76.71,284618.0,53.5345,53.5694,53.3326,53.4231,284618.0
2016-02-18 14:00:00,76.71,76.93,76.7,76.9,267618.0,53.4231,53.5763,53.4161,53.5554,267618.0
2016-02-18 14:30:00,76.9,77.0,76.78,76.79,148269.0,53.5554,53.6251,53.4719,53.4788,148269.0
2016-02-18 15:00:00,76.79,76.82,76.57,76.67,212314.0,53.4788,53.4997,53.3256,53.3953,212314.0
2016-02-18 15:30:00,76.67,76.7,76.44,76.55,599344.0,53.3953,53.4161,53.2351,53.3117,599344.0
2016-02-19 09:30:00,76.44,76.85,75.95,76.7,733863.0,53.2351,53.5206,52.8938,53.4161,733863.0
2016-02-19 10:00:00,76.72,77.42,76.61,77.33,384245.0,53.4301,53.9176,53.3535,53.8549,384245.0
2016-02-19 10:30:00,77.35,77.39,77.09,77.24,179752.0,53.8688,53.8967,53.6878,53.7922,179752.0
2016-02-19 11:00:00,77.25,77.27,76.91,77.13,391357.0,53.7992,53.8131,53.5624,53.7156,391357.0
2016-02-19 11:30:00,77.11,77.39,77.1,77.33,331726.0,53.7017,53.8967,53.6947,53.8549,331726.0
2016-02-19 12:00:00,77.31,77.4,77.29,77.32,98642.0,53.841,53.9036,53.827,53.8479,98642.0
2016-02-19 12:30:00,77.31,77.39,77.29,77.32,127279.0,53.841,53.8967,53.827,53.8479,127279.0
2016-02-19 13:00:00,77.31,77.39,77.29,77.38,116812.0,53.841,53.8967,53.827,53.8897,116812.0
2016-02-19 13:30:00,77.38,77.49,77.27,77.36,212166.0,53.8897,53.9663,53.8131,53.8758,212166.0
2016-02-19 14:00:00,77.34,77.49,77.28,77.32,84680.0,53.8619,53.9663,53.8201,53.8479,84680.0
2016-02-19 14:30:00,77.31,77.37,77.22,77.29,514869.0,53.841,53.8828,53.7783,53.827,514869.0
2016-02-19 15:00:00,77.32,77.4,77.3,77.37,98063.0,53.8479,53.9036,53.834,53.8828,98063.0
2016-02-19 15:30:00,77.36,77.59,77.34,77.57,258037.0,53.8758,54.036,53.8619,54.022,258037.0
2016-02-22 12:00:00,78.0,78.05,77.83,78.04,62860.0,54.3215,54.3563,54.2031,54.3494,62860.0
2016-02-22 12:30:00,78.04,78.19,78.04,78.09,94143.0,54.3494,54.4538,54.3494,54.3842,94143.0
2016-02-22 13:00:00,78.09,78.32,78.07,78.29,86334.0,54.3842,54.5444,54.3703,54.5235,86334.0
2016-02-22 13:30:00,78.26,78.53,78.22,78.53,141007.0,54.5026,54.6906,54.4747,54.6906,141007.0
2016-02-22 14:00:00,78.52,78.69,78.34,78.69,209510.0,54.6836,54.802,54.5583,54.802,209510.0
2016-02-22 14:30:00,78.68,78.73,78.64,78.71,246994.0,54.7951,54.8299,54.7672,54.816,246994.0
2016-02-22 15:00:00,78.7,78.78,78.57,78.61,305424.0,54.809,54.8647,54.7185,54.7463,305424.0
2016-02-22 15:30:00,78.61,78.88,78.61,78.8,568059.0,54.7463,54.9344,54.7463,54.8786,568059.0
2016-02-23 09:30:00,78.47,78.63,77.89,78.28,268875.0,54.6488,54.7603,54.2449,54.5165,268875.0
2016-02-23 10:00:00,78.26,78.31,77.8,77.82,246171.0,54.5026,54.5374,54.1822,54.1961,246171.0
2016-02-23 10:30:00,77.81,78.01,77.69,78.0,238794.0,54.1892,54.3285,54.1056,54.3215,238794.0
2016-02-23 11:00:00,77.99,78.35,77.98,78.3,113007.0,54.3145,54.5653,54.3076,54.5304,113007.0
2016-02-23 11:30:00,78.3,78.32,78.17,78.26,186830.0,54.5304,54.5444,54.4399,54.5026,186830.0
2016-02-23 12:00:00,78.25,78.36,78.2,78.26,78475.0,54.4956,54.5722,54.4608,54.5026,78475.0
2016-02-23 12:30:00,78.27,78.4,78.2,78.4,94608.0,54.5095,54.6001,54.4608,54.6001,94608.0
2016-02-23 13:00:00,78.38,78.43,78.32,78.42,126911.0,54.5861,54.621,54.5444,54.614,126911.0
2016-02-23 13:30:00,78.41,78.48,78.19,78.23,185840.0,54.607,54.6558,54.4538,54.4817,185840.0
2016-02-23 14:00:00,78.24,78.46,78.23,78.34,94669.0,54.4886,54.6419,54.4817,54.5583,94669.0
2016-02-23 14:30:00,78.34,78.41,78.2,78.38,129162.0,54.5583,54.607,54.4608,54.5861,129162.0
2016-02-23 15:00:00,78.37,78.62,78.3,78.59,419449.0,54.5792,54.7533,54.5304,54.7324,419449.0
2016-02-23 15:30:00,78.58,78.94,78.58,78.73,1030478.0,54.7254,54.9761,54.7254,54.8299,1030478.0
2016-02-24 09:30:00,78.05,78.58,77.91,78.41,272323.0,54.3563,54.7254,54.2588,54.607,272323.0
2016-02-24 10:00:00,78.4,78.6,78.26,78.36,286241.0,54.6001,54.7394,54.5026,54.5722,286241.0
2016-02-24 10:30:00,78.36,78.6,78.14,78.38,231552.0,54.5722,54.7394,54.419,54.5861,231552.0
2016-02-24 11:00:00,78.38,78.38,77.96,78.05,233999.0,54.5861,54.5861,54.2936,54.3563,233999.0
2016-02-24 11:30:00,78.05,78.56,78.04,78.5,174359.0,54.3563,54.7115,54.3494,54.6697,174359.0
2016-02-24 12:00:00,78.51,78.68,78.35,78.35,182500.0,54.6767,54.7951,54.5653,54.5653,182500.0
2016-02-24 12:30:00,78.36,78.37,78.18,78.33,186056.0,54.5722,54.5792,54.4469,54.5513,186056.0
2016-02-24 13:00:00,78.33,78.62,78.33,78.42,123566.0,54.5513,54.7533,54.5513,54.614,123566.0
2016-02-24 13:30:00,78.43,78.45,78.22,78.25,130015.0,54.621,54.6349,54.4747,54.4956,130015.0
2016-02-24 14:00:00,78.26,78.85,78.23,78.77,145397.0,54.5026,54.9135,54.4817,54.8578,145397.0
2016-02-24 14:30:00,78.77,79.02,78.76,78.83,179312.0,54.8578,55.0319,54.8508,54.8995,179312.0
2016-02-24 15:00:00,78.84,79.41,78.84,79.33,253411.0,54.9065,55.3035,54.9065,55.2478,253411.0
2016-02-24 15:30:00,79.32,79.43,79.07,79.43,498473.0,55.2408,55.3174,55.0667,55.3174,498473.0
2016-02-25 09:30:00,79.48,79.48,78.56,78.85,438951.0,55.3522,55.3522,54.7115,54.9135,438951.0
2016-02-25 10:00:00,78.83,79.03,78.78,79.0,336055.0,54.8995,55.0388,54.8647,55.0179,336055.0
2016-02-25 10:30:00,78.99,79.28,78.91,78.92,192000.0,55.011,55.2129,54.9553,54.9622,192000.0
2016-02-25 11:00:00,78.89,79.13,78.86,79.09,146900.0,54.9413,55.1085,54.9204,55.0806,146900.0
2016-02-25 11:30:00,79.08,79.18,78.92,79.13,116135.0,55.0736,55.1433,54.9622,55.1085,116135.0
2016-02-25 12:00:00,79.16,79.21,79.02,79.08,78369.0,55.1294,55.1642,55.0319,55.0736,78369.0
2016-02-25 12:30:00,79.06,79.15,78.92,79.05,249377.0,55.0597,55.1224,54.9622,55.0528,249377.0
2016-02-25 13:00:00,79.04,79.15,78.96,79.13,145285.0,55.0458,55.1224,54.9901,55.1085,145285.0
2016-02-25 13:30:00,79.13,79.31,79.12,79.16,90852.0,55.1085,55.2338,55.1015,55.1294,90852.0
2016-02-25 14:00:00,79.19,79.35,79.1,79.24,113537.0,55.1503,55.2617,55.0876,55.1851,113537.0
2016-02-25 14:30:00,79.24,79.24,79.12,79.15,120677.0,55.1851,55.1851,55.1015,55.1224,120677.0
2016-02-25 15:00:00,79.16,79.4,79.12,79.36,188280.0,55.1294,55.2965,55.1015,55.2686,188280.0
2016-02-25 15:30:00,79.37,79.94,79.35,79.92,515683.0,55.2756,55.6726,55.2617,55.6586,515683.0
2016-02-26 09:30:00,79.99,80.05,79.57,79.57,258411.0,55.7074,55.7492,55.4149,55.4149,258411.0
2016-02-26 10:00:00,79.6,79.6,79.08,79.38,314306.0,55.4358,55.4358,55.0736,55.2826,314306.0
2016-02-26 10:30:00,79.39,79.75,79.38,79.65,226209.0,55.2895,55.5403,55.2826,55.4706,226209.0
2016-02-26 11:00:00,79.66,79.74,79.3,79.31,182220.0,55.4776,55.5333,55.2269,55.2338,182220.0
2016-02-26 11:30:00,79.29,79.32,78.98,79.02,201984.0,55.2199,55.2408,55.004,55.0319,201984.0
2016-02-26 12:00:00,79.02,79.12,78.87,79.0,203074.0,55.0319,55.1015,54.9274,55.0179,203074.0
2016-02-26 12:30:00,79.01,79.39,78.98,79.33,111051.0,55.0249,55.2895,55.004,55.2478,111051.0
2016-02-26 13:00:00,79.33,79.34,79.02,79.14,120159.0,55.2478,55.2547,55.0319,55.1154,120159.0
2016-02-26 13:30:00,79.14,79.43,79.06,79.39,512670.0,55.1154,55.3174,55.0597,55.2895,512670.0
2016-02-26 14:00:00,79.4,79.64,79.3,79.57,135172.0,55.2965,55.4636,55.2269,55.4149,135172.0
2016-02-26 14:30:00,79.59,79.64,79.35,79.54,203571.0,55.4288,55.4636,55.2617,55.394,203571.0
2016-02-26 15:00:00,79.55,79.9,79.54,79.67,262555.0,55.401,55.6447,55.394,55.4845,262555.0
2016-02-26 15:30:00,79.68,79.8,79.54,79.55,475415.0,55.4915,55.5751,55.394,55.401,475415.0
2016-02-29 09:30:00,79.35,79.57,78.91,78.93,151419.0,55.2617,55.4149,54.9553,54.9692,151419.0
2016-02-29 10:00:00,78.92,79.02,78.79,78.83,119269.0,54.9622,55.0319,54.8717,54.8995,119269.0
2016-02-29 10:30:00,78.85,79.47,78.85,79.36,165675.0,54.9135,55.3453,54.9135,55.2686,165675.0
2016-02-29 11:00:00,79.37,79.72,79.35,79.62,95279.0,55.2756,55.5194,55.2617,55.4497,95279.0
2016-02-29 11:30:00,79.61,79.93,79.59,79.89,109874.0,55.4428,55.6656,55.4288,55.6378,109874.0
2016-02-29 12:00:00,79.88,79.88,79.52,79.59,94585.0,55.6308,55.6308,55.3801,55.4288,94585.0
2016-02-29 12:30:00,79.57,79.68,79.46,79.68,91213.0,55.4149,55.4915,55.3383,55.4915,91213.0
2016-02-29 13:00:00,79.67,79.75,79.59,79.63,51129.0,55.4845,55.5403,55.4288,55.4567,51129.0
2016-02-29 13:30:00,79.63,79.76,79.59,79.73,49749.0,55.4567,55.5472,55.4288,55.5263,49749.0
2016-02-29 14:00:00,79.74,79.78,79.46,79.62,172173.0,55.5333,55.5611,55.3383,55.4497,172173.0
2016-02-29 14:30:00,79.62,79.71,79.42,79.53,107697.0,55.4497,55.5124,55.3104,55.387,107697.0
2016-02-29 15:00:00,79.51,79.55,79.2,79.33,470906.0,55.3731,55.401,55.1572,55.2478,470906.0
2016-02-29 15:30:00,79.31,79.33,78.88,78.92,505068.0,55.2338,55.2478,54.9344,54.9622,505068.0
2016-03-01 09:30:00,79.92,80.06,79.52,80.0,270771.0,55.6586,55.7561,55.3801,55.7144,270771.0
2016-03-01 10:00:00,80.0,80.27,79.82,80.05,369879.0,55.7144,55.9024,55.589,55.7492,369879.0
2016-03-01 10:30:00,80.05,80.23,79.87,79.92,165288.0,55.7492,55.8745,55.6238,55.6586,165288.0
2016-03-01 11:00:00,79.92,80.05,79.87,79.98,116268.0,55.6586,55.7492,55.6238,55.7004,116268.0
2016-03-01 11:30:00,79.97,80.26,79.94,80.13,134328.0,55.6935,55.8954,55.6726,55.8049,134328.0
2016-03-01 12:00:00,80.14,80.44,80.1,80.27,332343.0,55.8119,56.0208,55.784,55.9024,332343.0
2016-03-01 12:30:00,80.29,80.41,80.15,80.25,243108.0,55.9163,55.9999,55.8188,55.8885,243108.0
2016-03-01 13:00:00,80.25,80.36,80.15,80.25,152584.0,55.8885,55.9651,55.8188,55.8885,152584.0
2016-03-01 13:30:00,80.26,80.3,80.14,80.28,186229.0,55.8954,55.9233,55.8119,55.9094,186229.0
2016-03-01 14:00:00,80.28,80.39,80.14,80.24,229218.0,55.9094,55.986,55.8119,55.8815,229218.0
2016-03-01 14:30:00,80.24,80.48,80.17,80.4,243558.0,55.8815,56.0486,55.8328,55.9929,243558.0
2016-03-01 15:00:00,80.4,80.55,80.33,80.37,257644.0,55.9929,56.0974,55.9442,55.972,257644.0
2016-03-01 15:30:00,80.37,80.4,80.18,80.35,832589.0,55.972,55.9929,55.8397,55.9581,832589.0
2016-03-02 09:30:00,80.3,80.49,79.34,79.42,359550.0,55.9233,56.0556,55.2547,55.3104,359550.0
2016-03-02 10:00:00,79.4,79.48,79.03,79.06,414747.0,55.2965,55.3522,55.0388,55.0597,414747.0
2016-03-02 10:30:00,79.06,79.14,78.63,79.01,352013.0,55.0597,55.1154,54.7603,55.0249,352013.0
2016-03-02 11:00:00,79.0,79.14,78.88,79.01,206816.0,55.0179,55.1154,54.9344,55.0249,206816.0
2016-03-02 11:30:00,79.01,79.46,79.01,79.34,205941.0,55.0249,55.3383,55.0249,55.2547,205941.0
2016-03-02 12:00:00,79.32,79.38,79.26,79.27,148093.0,55.2408,55.2826,55.199,55.206,148093.0
2016-03-02 12:30:00,79.27,79.46,79.24,79.3,187677.0,55.206,55.3383,55.1851,55.2269,187677.0
2016-03-02 13:00:00,79.3,79.61,79.28,79.53,221927.0,55.2269,55.4428,55.2129,55.387,221927.0
2016-03-02 13:30:00,79.52,79.53,79.33,79.38,146345.0,55.3801,55.387,55.2478,55.2826,146345.0
2016-03-02 14:00:00,79.39,79.46,79.18,79.38,128017.0,55.2895,55.3383,55.1433,55.2826,128017.0
2016-03-02 14:30:00,79.39,79.4,79.18,79.2,172972.0,55.2895,55.2965,55.1433,55.1572,172972.0
2016-03-02 15:00:00,79.2,79.35,78.99,79.25,333147.0,55.1572,55.2617,55.011,55.192,333147.0
2016-03-02 15:30:00,79.25,79.49,79.18,79.46,527501.0,55.192,55.3592,55.1433,55.3383,527501.0
2016-03-03 09:30:00,79.36,79.52,78.44,78.45,246403.0,55.2686,55.3801,54.6279,54.6349,246403.0
2016-03-03 10:00:00,78.44,78.68,78.33,78.38,231441.0,54.6279,54.7951,54.5513,54.5861,231441.0
2016-03-03 10:30:00,78.38,78.75,78.38,78.57,105825.0,54.5861,54.8438,54.5861,54.7185,105825.0
2016-03-03 11:00:00,78.57,78.8,78.53,78.53,134980.0,54.7185,54.8786,54.6906,54.6906,134980.0
2016-03-03 11:30:00,78.53,78.77,78.48,78.75,88645.0,54.6906,54.8578,54.6558,54.8438,88645.0
2016-03-03 12:00:00,78.76,79.14,78.75,79.04,144247.0,54.8508,55.1154,54.8438,55.0458,144247.0
2016-03-03 12:30:00,79.04,79.1,78.83,78.95,129863.0,55.0458,55.0876,54.8995,54.9831,129863.0
2016-03-03 13:00:00,78.95,79.32,78.94,79.28,109329.0,54.9831,55.2408,54.9761,55.2129,109329.0
2016-03-03 13:30:00,79.29,79.42,79.26,79.37,83275.0,55.2199,55.3104,55.199,55.2756,83275.0
2016-03-03 14:00:00,79.39,79.67,79.35,79.63,196158.0,55.2895,55.4845,55.2617,55.4567,196158.0
2016-03-03 14:30:00,79.62,79.78,79.51,79.63,137656.0,55.4497,55.5611,55.3731,55.4567,137656.0
2016-03-03 15:00:00,79.63,79.74,79.51,79.67,131259.0,55.4567,55.5333,55.3731,55.4845,131259.0
2016-03-03 15:30:00,79.66,79.98,79.65,79.92,348809.0,55.4776,55.7004,55.4706,55.6586,348809.0
2016-03-04 09:30:00,80.03,80.09,79.04,79.23,182385.0,55.7353,55.777,55.0458,55.1781,182385.0
2016-03-04 10:00:00,79.22,79.39,79.05,79.22,140807.0,55.1711,55.2895,55.0528,55.1711,140807.0
2016-03-04 10:30:00,79.22,79.55,79.16,79.52,122868.0,55.1711,55.401,55.1294,55.3801,122868.0
2016-03-04 11:00:00,79.51,80.01,79.51,79.8,113033.0,55.3731,55.7213,55.3731,55.5751,113033.0
2016-03-04 11:30:00,79.81,79.84,79.5,79.66,88397.0,55.582,55.6029,55.3661,55.4776,88397.0
2016-03-04 12:00:00,79.64,79.79,79.54,79.58,103324.0,55.4636,55.5681,55.394,55.4219,103324.0
2016-03-04 12:30:00,79.59,79.73,79.52,79.69,52932.0,55.4288,55.5263,55.3801,55.4985,52932.0
2016-03-04 13:00:00,79.69,79.73,79.59,79.68,50590.0,55.4985,55.5263,55.4288,55.4915,50590.0
2016-03-04 13:30:00,79.69,79.97,79.62,79.93,79971.0,55.4985,55.6935,55.4497,55.6656,79971.0
2016-03-04 14:00:00,79.93,79.94,79.62,79.72,76646.0,55.6656,55.6726,55.4497,55.5194,76646.0
2016-03-04 14:30:00,79.7,79.75,79.32,79.33,82297.0,55.5054,55.5403,55.2408,55.2478,82297.0
2016-03-04 15:00:00,79.31,79.43,79.14,79.41,129044.0,55.2338,55.3174,55.1154,55.3035,129044.0
2016-03-04 15:30:00,79.41,79.48,79.32,79.45,367141.0,55.3035,55.3522,55.2408,55.3313,367141.0
2016-03-07 09:30:00,78.88,79.26,78.61,78.95,272872.0,54.9344,55.199,54.7463,54.9831,272872.0
2016-03-07 10:00:00,78.99,79.25,78.9,79.09,210063.0,55.011,55.192,54.9483,55.0806,210063.0
2016-03-07 10:30:00,79.1,79.53,79.09,79.42,157149.0,55.0876,55.387,55.0806,55.3104,157149.0
2016-03-07 11:00:00,79.41,79.68,79.35,79.46,197874.0,55.3035,55.4915,55.2617,55.3383,197874.0
2016-03-07 11:30:00,79.45,80.03,79.43,79.78,207166.0,55.3313,55.7353,55.3174,55.5611,207166.0
2016-03-07 12:00:00,79.79,79.79,79.54,79.65,116514.0,55.5681,55.5681,55.394,55.4706,116514.0
2016-03-07 12:30:00,79.66,79.78,79.59,79.63,229126.0,55.4776,55.5611,55.4288,55.4567,229126.0
2016-03-07 13:00:00,79.64,79.72,79.38,79.38,135244.0,55.4636,55.5194,55.2826,55.2826,135244.0
2016-03-07 13:30:00,79.39,79.39,79.15,79.22,101410.0,55.2895,55.2895,55.1224,55.1711,101410.0
2016-03-07 14:00:00,79.24,79.32,79.03,79.14,187533.0,55.1851,55.2408,55.0388,55.1154,187533.0
2016-03-07 14:30:00,79.15,79.34,78.94,79.28,186783.0,55.1224,55.2547,54.9761,55.2129,186783.0
2016-03-07 15:00:00,79.27,79.27,79.02,79.13,207367.0,55.206,55.206,55.0319,55.1085,207367.0
2016-03-07 15:30:00,79.12,79.26,78.92,79.15,540211.0,55.1015,55.199,54.9622,55.1224,540211.0
2016-03-08 09:30:00,78.94,79.49,78.71,79.25,204098.0,54.9761,55.3592,54.816,55.192,204098.0
2016-03-08 10:00:00,79.28,79.48,79.07,79.45,195113.0,55.2129,55.3522,55.0667,55.3313,195113.0
2016-03-08 10:30:00,79.45,80.02,79.41,79.99,260945.0,55.3313,55.7283,55.3035,55.7074,260945.0
2016-03-08 11:00:00,79.99,80.99,79.89,80.92,389291.0,55.7074,56.4038,55.6378,56.3551,389291.0
2016-03-08 11:30:00,80.92,81.24,80.85,81.17,206226.0,56.3551,56.5779,56.3063,56.5292,206226.0
2016-03-08 12:00:00,81.17,81.45,81.1,81.38,173249.0,56.5292,56.7242,56.4804,56.6754,173249.0
2016-03-08 12:30:00,81.38,81.41,81.06,81.2,170455.0,56.6754,56.6963,56.4526,56.5501,170455.0
2016-03-08 13:00:00,81.2,81.23,80.94,81.18,107245.0,56.5501,56.571,56.369,56.5361,107245.0
2016-03-08 13:30:00,81.19,81.27,81.04,81.15,126384.0,56.5431,56.5988,56.4386,56.5153,126384.0
2016-03-08 14:00:00,81.15,81.15,80.85,80.94,214078.0,56.5153,56.5153,56.3063,56.369,214078.0
2016-03-08 14:30:00,80.93,80.97,80.79,80.85,166458.0,56.362,56.3899,56.2645,56.3063,166458.0
2016-03-08 15:00:00,80.85,80.88,80.59,80.59,244574.0,56.3063,56.3272,56.1253,56.1253,244574.0
2016-03-08 15:30:00,80.58,80.78,80.34,80.4,683442.0,56.1183,56.2576,55.9511,55.9929,683442.0
2016-03-09 09:30:00,80.94,81.48,80.63,81.33,281780.0,56.369,56.7451,56.1531,56.6406,281780.0
2016-03-09 10:00:00,81.34,81.73,81.23,81.71,297149.0,56.6476,56.9192,56.571,56.9053,297149.0
2016-03-09 10:30:00,81.73,82.73,81.71,82.43,747337.0,56.9192,57.6156,56.9053,57.4067,747337.0
2016-03-09 11:00:00,82.43,83.1,82.34,82.84,401717.0,57.4067,57.8733,57.344,57.6922,401717.0
2016-03-09 11:30:00,82.84,82.97,82.01,82.18,309502.0,57.6922,57.7828,57.1142,57.2326,309502.0
2016-03-09 12:00:00,82.18,82.55,81.66,81.68,416010.0,57.2326,57.4903,56.8704,56.8844,416010.0
2016-03-09 12:30:00,81.68,81.74,81.46,81.5,262526.0,56.8844,56.9262,56.7311,56.759,262526.0
2016-03-09 13:00:00,81.5,81.51,81.1,81.31,144627.0,56.759,56.766,56.4804,56.6267,144627.0
2016-03-09 13:30:00,81.31,81.54,81.29,81.48,178953.0,56.6267,56.7869,56.6128,56.7451,178953.0
2016-03-09 14:00:00,81.48,81.51,81.25,81.28,168455.0,56.7451,56.766,56.5849,56.6058,168455.0
2016-03-09 14:30:00,81.29,81.37,81.12,81.36,265439.0,56.6128,56.6685,56.4944,56.6615,265439.0
2016-03-09 15:00:00,81.35,81.42,81.19,81.26,197765.0,56.6545,56.7033,56.5431,56.5919,197765.0
2016-03-09 15:30:00,81.26,81.61,81.23,81.6,596198.0,56.5919,56.8356,56.571,56.8286,596198.0
2016-03-10 09:30:00,81.65,81.85,81.25,81.5,309214.0,56.8635,57.0028,56.5849,56.759,309214.0
2016-03-10 10:00:00,81.46,81.52,81.09,81.15,264409.0,56.7311,56.7729,56.4735,56.5153,264409.0
2016-03-10 10:30:00,81.17,81.22,80.65,80.72,380712.0,56.5292,56.564,56.167,56.2158,380712.0
2016-03-10 11:00:00,80.73,80.81,80.24,80.27,246127.0,56.2228,56.2785,55.8815,55.9024,246127.0
2016-03-10 11:30:00,80.29,80.66,80.22,80.22,148189.0,55.9163,56.174,55.8676,55.8676,148189.0
2016-03-10 12:00:00,80.22,80.37,79.95,79.98,89371.0,55.8676,55.972,55.6795,55.7004,89371.0
2016-03-10 12:30:00,79.96,80.02,79.47,79.78,169479.0,55.6865,55.7283,55.3453,55.5611,169479.0
2016-03-10 13:00:00,79.8,79.83,79.56,79.8,104831.0,55.5751,55.596,55.4079,55.5751,104831.0
2016-03-10 13:30:00,79.8,79.97,79.72,79.86,125304.0,55.5751,55.6935,55.5194,55.6169,125304.0
2016-03-10 14:00:00,79.84,80.26,79.68,80.26,191184.0,55.6029,55.8954,55.4915,55.8954,191184.0
2016-03-10 14:30:00,80.25,80.75,80.14,80.64,231877.0,55.8885,56.2367,55.8119,56.1601,231877.0
2016-03-10 15:00:00,80.64,80.8,80.45,80.76,294102.0,56.1601,56.2715,56.0278,56.2436,294102.0
2016-03-10 15:30:00,80.75,80.78,80.46,80.65,493175.0,56.2367,56.2576,56.0347,56.167,493175.0
2016-03-11 09:30:00,81.44,81.44,80.88,81.35,207439.0,56.7172,56.7172,56.3272,56.6545,207439.0
2016-03-11 10:00:00,81.35,81.39,81.16,81.28,138871.0,56.6545,56.6824,56.5222,56.6058,138871.0
2016-03-11 10:30:00,81.29,81.35,81.23,81.3,168057.0,56.6128,56.6545,56.571,56.6197,168057.0
2016-03-11 11:00:00,81.29,81.58,81.28,81.37,220916.0,56.6128,56.8147,56.6058,56.6685,220916.0
2016-03-11 11:30:00,81.37,81.41,81.33,81.33,97796.0,56.6685,56.6963,56.6406,56.6406,97796.0
2016-03-11 12:00:00,81.33,81.37,81.2,81.21,57017.0,56.6406,56.6685,56.5501,56.557,57017.0
2016-03-11 12:30:00,81.21,81.25,80.87,80.89,107986.0,56.557,56.5849,56.3203,56.3342,107986.0
2016-03-11 13:00:00,80.89,80.93,80.82,80.88,69940.0,56.3342,56.362,56.2854,56.3272,69940.0
2016-03-11 13:30:00,80.89,81.29,80.87,81.28,92231.0,56.3342,56.6128,56.3203,56.6058,92231.0
2016-03-11 14:00:00,81.28,81.35,81.09,81.17,99519.0,56.6058,56.6545,56.4735,56.5292,99519.0
2016-03-11 14:30:00,81.18,81.22,81.07,81.07,95120.0,56.5361,56.564,56.4595,56.4595,95120.0
2016-03-11 15:00:00,81.08,81.31,81.04,81.26,125662.0,56.4665,56.6267,56.4386,56.5919,125662.0
2016-03-11 15:30:00,81.28,81.44,81.22,81.41,485539.0,56.6058,56.7172,56.564,56.6963,485539.0
2016-03-14 09:30:00,81.12,81.48,81.0,81.02,144877.0,56.4944,56.7451,56.4108,56.4247,144877.0
2016-03-14 10:00:00,81.04,81.48,81.03,81.33,156212.0,56.4386,56.7451,56.4317,56.6406,156212.0
2016-03-14 10:30:00,81.31,81.54,81.31,81.45,90308.0,56.6267,56.7869,56.6267,56.7242,90308.0
2016-03-14 11:00:00,81.44,81.64,81.42,81.59,78000.0,56.7172,56.8565,56.7033,56.8217,78000.0
2016-03-14 11:30:00,81.58,81.6,81.37,81.44,70741.0,56.8147,56.8286,56.6685,56.7172,70741.0
2016-03-14 12:00:00,81.43,81.57,81.42,81.53,55950.0,56.7103,56.8078,56.7033,56.7799,55950.0
2016-03-14 12:30:00,81.53,81.66,81.5,81.62,47897.0,56.7799,56.8704,56.759,56.8426,47897.0
2016-03-14 13:00:00,81.64,81.74,81.6,81.73,46226.0,56.8565,56.9262,56.8286,56.9192,46226.0
2016-03-14 13:30:00,81.7,81.86,81.69,81.74,87401.0,56.8983,57.0097,56.8913,56.9262,87401.0
2016-03-14 14:00:00,81.72,81.72,81.54,81.68,75873.0,56.9122,56.9122,56.7869,56.8844,75873.0
2016-03-14 14:30:00,81.69,81.82,81.63,81.76,73659.0,56.8913,56.9819,56.8495,56.9401,73659.0
2016-03-14 15:00:00,81.77,81.77,81.59,81.67,125776.0,56.947,56.947,56.8217,56.8774,125776.0
2016-03-14 15:30:00,81.67,81.72,81.48,81.51,274661.0,56.8774,56.9122,56.7451,56.766,274661.0
2016-03-15 09:30:00,80.91,81.39,80.91,81.21,85798.0,56.3481,56.6824,56.3481,56.557,85798.0
2016-03-15 10:00:00,81.19,81.3,80.94,81.29,95451.0,56.5431,56.6197,56.369,56.6128,95451.0
2016-03-15 10:30:00,81.29,81.39,81.16,81.37,73555.0,56.6128,56.6824,56.5222,56.6685,73555.0
2016-03-15 11:00:00,81.39,81.82,81.39,81.76,83077.0,56.6824,56.9819,56.6824,56.9401,83077.0
2016-03-15 11:30:00,81.75,81.75,81.39,81.39,76385.0,56.9331,56.9331,56.6824,56.6824,76385.0
2016-03-15 12:00:00,81.4,81.54,81.4,81.52,72812.0,56.6894,56.7869,56.6894,56.7729,72812.0
2016-03-15 12:30:00,81.51,81.55,81.31,81.38,60692.0,56.766,56.7938,56.6267,56.6754,60692.0
2016-03-15 13:00:00,81.4,81.46,81.34,81.38,44477.0,56.6894,56.7311,56.6476,56.6754,44477.0
2016-03-15 13:30:00,81.38,81.43,81.23,81.32,73730.0,56.6754,56.7103,56.571,56.6336,73730.0
2016-03-15 14:00:00,81.32,81.35,81.19,81.24,70035.0,56.6336,56.6545,56.5431,56.5779,70035.0
2016-03-15 14:30:00,81.23,81.28,81.07,81.1,103044.0,56.571,56.6058,56.4595,56.4804,103044.0
2016-03-15 15:00:00,81.1,81.17,80.99,81.14,125656.0,56.4804,56.5292,56.4038,56.5083,125656.0
2016-03-15 15:30:00,81.15,81.36,81.07,81.32,247041.0,56.5153,56.6615,56.4595,56.6336,247041.0
2016-03-16 09:30:00,81.21,81.28,80.94,81.21,148486.0,56.557,56.6058,56.369,56.557,148486.0
2016-03-16 10:00:00,81.23,81.4,81.05,81.13,142323.0,56.571,56.6894,56.4456,56.5013,142323.0
2016-03-16 10:30:00,81.14,81.34,81.09,81.25,185369.0,56.5083,56.6476,56.4735,56.5849,185369.0
2016-03-16 11:00:00,81.26,81.39,81.2,81.37,115708.0,56.5919,56.6824,56.5501,56.6685,115708.0
2016-03-16 11:30:00,81.37,81.43,81.18,81.27,94187.0,56.6685,56.7103,56.5361,56.5988,94187.0
2016-03-16 12:00:00,81.3,81.39,81.23,81.34,101981.0,56.6197,56.6824,56.571,56.6476,101981.0
2016-03-16 12:30:00,81.34,81.34,81.14,81.17,140777.0,56.6476,56.6476,56.5083,56.5292,140777.0
2016-03-16 13:00:00,81.16,81.28,81.13,81.22,106305.0,56.5222,56.6058,56.5013,56.564,106305.0
2016-03-16 13:30:00,81.21,81.34,81.18,81.23,98122.0,56.557,56.6476,56.5361,56.571,98122.0
2016-03-16 14:00:00,81.22,82.19,81.22,82.02,251828.0,56.564,57.2395,56.564,57.1212,251828.0
2016-03-16 14:30:00,82.0,82.07,81.77,81.79,194573.0,57.1072,57.156,56.947,56.961,194573.0
2016-03-16 15:00:00,81.78,82.06,81.77,81.97,247658.0,56.954,57.149,56.947,57.0863,247658.0
2016-03-16 15:30:00,81.97,82.22,81.92,82.1,539186.0,57.0863,57.2604,57.0515,57.1769,539186.0
2016-03-17 09:30:00,81.41,82.52,81.41,82.25,248309.0,56.6963,57.4694,56.6963,57.2813,248309.0
2016-03-17 10:00:00,82.25,82.26,81.91,82.01,156810.0,57.2813,57.2883,57.0445,57.1142,156810.0
2016-03-17 10:30:00,81.99,82.32,81.92,82.29,226344.0,57.1003,57.3301,57.0515,57.3092,226344.0
2016-03-17 11:00:00,82.28,82.86,82.24,82.85,204610.0,57.3022,57.7062,57.2744,57.6992,204610.0
2016-03-17 11:30:00,82.86,83.06,82.71,82.92,210424.0,57.7062,57.8454,57.6017,57.7479,210424.0
2016-03-17 12:00:00,82.93,83.04,82.67,83.04,128757.0,57.7549,57.8315,57.5738,57.8315,128757.0
2016-03-17 12:30:00,83.04,83.18,82.95,83.06,120619.0,57.8315,57.929,57.7688,57.8454,120619.0
2016-03-17 13:00:00,83.04,83.16,82.97,83.03,123981.0,57.8315,57.9151,57.7828,57.8245,123981.0
2016-03-17 13:30:00,83.02,83.11,82.89,82.95,116632.0,57.8176,57.8803,57.727,57.7688,116632.0
2016-03-17 14:00:00,82.95,83.1,82.91,82.99,110984.0,57.7688,57.8733,57.741,57.7967,110984.0
2016-03-17 14:30:00,82.99,83.19,82.8,83.16,182977.0,57.7967,57.936,57.6644,57.9151,182977.0
2016-03-17 15:00:00,83.17,83.44,83.14,83.37,342339.0,57.922,58.1101,57.9012,58.0613,342339.0
2016-03-17 15:30:00,83.37,83.43,83.26,83.3,601107.0,58.0613,58.1031,57.9847,58.0126,601107.0
2016-03-18 09:30:00,83.76,83.79,83.06,83.62,1956030.0,58.3329,58.3538,57.8454,58.2354,1956030.0
2016-03-18 10:00:00,83.61,84.11,83.56,84.06,314099.0,58.2285,58.5767,58.1937,58.5419,314099.0
2016-03-18 10:30:00,84.07,84.58,84.06,84.46,233531.0,58.5488,58.904,58.5419,58.8204,233531.0
2016-03-18 11:00:00,84.47,84.48,83.82,83.83,157699.0,58.8274,58.8344,58.3747,58.3817,157699.0
2016-03-18 11:30:00,83.83,83.97,83.6,83.9,322398.0,58.3817,58.4792,58.2215,58.4304,322398.0
2016-03-18 12:00:00,83.9,84.04,83.83,84.01,103056.0,58.4304,58.5279,58.3817,58.507,103056.0
2016-03-18 12:30:00,84.0,84.01,83.83,83.97,131280.0,58.5001,58.507,58.3817,58.4792,131280.0
2016-03-18 13:00:00,83.95,84.08,83.66,83.75,127923.0,58.4653,58.5558,58.2633,58.326,127923.0
2016-03-18 13:30:00,83.76,83.81,83.32,83.36,187889.0,58.3329,58.3678,58.0265,58.0544,187889.0
2016-03-18 14:00:00,83.37,83.51,83.22,83.48,157864.0,58.0613,58.1588,57.9569,58.1379,157864.0
2016-03-18 14:30:00,83.48,83.48,83.35,83.45,94349.0,58.1379,58.1379,58.0474,58.117,94349.0
2016-03-18 15:00:00,83.46,83.85,83.45,83.67,151986.0,58.124,58.3956,58.117,58.2703,151986.0
2016-03-18 15:30:00,83.68,84.17,83.52,83.87,763107.0,58.2772,58.6185,58.1658,58.4095,763107.0
2016-03-21 09:30:00,83.86,84.06,83.67,83.87,180574.0,58.4026,58.5419,58.2703,58.4095,180574.0
2016-03-21 10:00:00,83.86,83.88,83.54,83.61,102026.0,58.4026,58.4165,58.1797,58.2285,102026.0
2016-03-21 10:30:00,83.62,83.91,83.57,83.59,93900.0,58.2354,58.4374,58.2006,58.2145,93900.0
2016-03-21 11:00:00,83.59,83.71,83.54,83.6,82024.0,58.2145,58.2981,58.1797,58.2215,82024.0
2016-03-21 11:30:00,83.6,83.93,83.6,83.92,75459.0,58.2215,58.4513,58.2215,58.4444,75459.0
2016-03-21 12:00:00,83.91,83.91,83.8,83.82,64888.0,58.4374,58.4374,58.3608,58.3747,64888.0
2016-03-21 12:30:00,83.81,83.86,83.53,83.57,90633.0,58.3678,58.4026,58.1728,58.2006,90633.0
2016-03-21 13:00:00,83.57,83.73,83.54,83.71,92658.0,58.2006,58.312,58.1797,58.2981,92658.0
2016-03-21 13:30:00,83.7,83.74,83.62,83.69,85441.0,58.2912,58.319,58.2354,58.2842,85441.0
2016-03-21 14:00:00,83.71,83.87,83.67,83.86,78541.0,58.2981,58.4095,58.2703,58.4026,78541.0
2016-03-21 14:30:00,83.86,83.92,83.72,83.91,103874.0,58.4026,58.4444,58.3051,58.4374,103874.0
2016-03-21 15:00:00,83.92,83.98,83.83,83.88,126973.0,58.4444,58.4862,58.3817,58.4165,126973.0
2016-03-21 15:30:00,83.88,83.88,83.49,83.55,365355.0,58.4165,58.4165,58.1449,58.1867,365355.0
2016-03-22 09:30:00,83.04,83.25,82.54,82.63,179252.0,57.8315,57.9778,57.4833,57.546,179252.0
2016-03-22 10:00:00,82.65,82.65,82.46,82.62,146036.0,57.5599,57.5599,57.4276,57.539,146036.0
2016-03-22 10:30:00,82.63,82.72,82.51,82.59,131745.0,57.546,57.6087,57.4624,57.5181,131745.0
2016-03-22 11:00:00,82.59,82.79,82.53,82.66,136599.0,57.5181,57.6574,57.4763,57.5669,136599.0
2016-03-22 11:30:00,82.67,82.71,82.27,82.29,140581.0,57.5738,57.6017,57.2953,57.3092,140581.0
2016-03-22 12:00:00,82.3,82.83,82.26,82.81,131249.0,57.3162,57.6853,57.2883,57.6713,131249.0
2016-03-22 12:30:00,82.81,82.95,82.76,82.92,92303.0,57.6713,57.7688,57.6365,57.7479,92303.0
2016-03-22 13:00:00,82.92,83.23,82.89,83.22,108625.0,57.7479,57.9638,57.727,57.9569,108625.0
2016-03-22 13:30:00,83.23,83.34,83.11,83.14,85840.0,57.9638,58.0404,57.8803,57.9012,85840.0
2016-03-22 14:00:00,83.14,83.21,82.98,83.04,124990.0,57.9012,57.9499,57.7897,57.8315,124990.0
2016-03-22 14:30:00,83.02,83.08,82.89,82.9,89342.0,57.8176,57.8594,57.727,57.734,89342.0
2016-03-22 15:00:00,82.89,83.01,82.78,82.81,111290.0,57.727,57.8106,57.6504,57.6713,111290.0
2016-03-22 15:30:00,82.81,82.84,82.72,82.8,358675.0,57.6713,57.6922,57.6087,57.6644,358675.0
2016-03-23 09:30:00,82.82,83.02,82.66,82.86,145561.0,57.6783,57.8176,57.5669,57.7062,145561.0
2016-03-23 10:00:00,82.86,83.05,82.78,82.79,190780.0,57.7062,57.8385,57.6504,57.6574,190780.0
2016-03-23 10:30:00,82.79,83.0,82.66,82.73,97157.0,57.6574,57.8037,57.5669,57.6156,97157.0
2016-03-23 11:00:00,82.7,82.77,82.25,82.27,119128.0,57.5947,57.6435,57.2813,57.2953,119128.0
2016-03-23 11:30:00,82.27,82.4,82.2,82.29,73790.0,57.2953,57.3858,57.2465,57.3092,73790.0
2016-03-23 12:00:00,82.29,82.29,82.18,82.22,65317.0,57.3092,57.3092,57.2326,57.2604,65317.0
2016-03-23 12:30:00,82.21,82.25,82.18,82.24,101683.0,57.2535,57.2813,57.2326,57.2744,101683.0
2016-03-23 13:00:00,82.24,82.4,82.22,82.28,95276.0,57.2744,57.3858,57.2604,57.3022,95276.0
2016-03-23 13:30:00,82.31,82.31,82.18,82.3,78635.0,57.3231,57.3231,57.2326,57.3162,78635.0
2016-03-23 14:00:00,82.3,82.49,82.29,82.43,94182.0,57.3162,57.4485,57.3092,57.4067,94182.0
2016-03-23 14:30:00,82.43,82.46,82.15,82.19,88733.0,57.4067,57.4276,57.2117,57.2395,88733.0
2016-03-23 15:00:00,82.19,82.24,82.08,82.2,108347.0,57.2395,57.2744,57.1629,57.2465,108347.0
2016-03-23 15:30:00,82.21,82.39,82.19,82.34,304402.0,57.2535,57.3788,57.2395,57.344,304402.0
2016-03-24 09:30:00,82.24,82.34,81.97,82.07,174286.0,57.2744,57.344,57.0863,57.156,174286.0
2016-03-24 10:00:00,82.09,82.13,81.97,81.97,89165.0,57.1699,57.1978,57.0863,57.0863,89165.0
2016-03-24 10:30:00,81.97,82.08,81.9,82.0,71002.0,57.0863,57.1629,57.0376,57.1072,71002.0
2016-03-24 11:00:00,82.01,82.13,81.97,82.04,66724.0,57.1142,57.1978,57.0863,57.1351,66724.0
2016-03-24 11:30:00,82.03,82.18,82.0,82.13,92323.0,57.1281,57.2326,57.1072,57.1978,92323.0
2016-03-24 12:00:00,82.14,82.24,81.98,82.0,52599.0,57.2047,57.2744,57.0933,57.1072,52599.0
2016-03-24 12:30:00,82.01,82.03,81.89,81.97,39202.0,57.1142,57.1281,57.0306,57.0863,39202.0
2016-03-24 13:00:00,81.99,82.05,81.92,81.97,55323.0,57.1003,57.142,57.0515,57.0863,55323.0
2016-03-24 13:30:00,81.96,82.01,81.84,81.84,75128.0,57.0794,57.1142,56.9958,56.9958,75128.0
2016-03-24 14:00:00,81.84,81.96,81.72,81.95,95498.0,56.9958,57.0794,56.9122,57.0724,95498.0
2016-03-24 14:30:00,81.96,82.18,81.93,82.17,92358.0,57.0794,57.2326,57.0585,57.2256,92358.0
2016-03-24 15:00:00,82.18,82.21,82.07,82.2,100593.0,57.2326,57.2535,57.156,57.2465,100593.0
2016-03-24 15:30:00,82.2,82.34,82.12,82.31,389121.0,57.2465,57.344,57.1908,57.3231,389121.0
2016-03-28 09:30:00,82.33,82.58,82.15,82.17,77345.0,57.337,57.5112,57.2117,57.2256,77345.0
2016-03-28 10:00:00,82.16,82.55,82.14,82.47,93600.0,57.2187,57.4903,57.2047,57.4345,93600.0
2016-03-28 10:30:00,82.44,82.45,82.06,82.19,55221.0,57.4137,57.4206,57.149,57.2395,55221.0
2016-03-28 11:00:00,82.2,82.5,82.2,82.49,48517.0,57.2465,57.4554,57.2465,57.4485,48517.0
2016-03-28 11:30:00,82.5,82.95,82.5,82.91,160653.0,57.4554,57.7688,57.4554,57.741,160653.0
2016-03-28 12:00:00,82.91,83.07,82.89,82.97,124547.0,57.741,57.8524,57.727,57.7828,124547.0
2016-03-28 12:30:00,82.96,83.22,82.95,83.15,64226.0,57.7758,57.9569,57.7688,57.9081,64226.0
2016-03-28 13:00:00,83.15,83.16,82.98,83.03,47600.0,57.9081,57.9151,57.7897,57.8245,47600.0
2016-03-28 13:30:00,83.04,83.17,82.98,83.16,61544.0,57.8315,57.922,57.7897,57.9151,61544.0
2016-03-28 14:00:00,83.16,83.22,83.05,83.07,62864.0,57.9151,57.9569,57.8385,57.8524,62864.0
2016-03-28 14:30:00,83.07,83.1,82.75,82.8,70818.0,57.8524,57.8733,57.6295,57.6644,70818.0
2016-03-28 15:00:00,82.8,83.14,82.8,82.92,97315.0,57.6644,57.9012,57.6644,57.7479,97315.0
2016-03-28 15:30:00,82.91,83.05,82.7,82.79,307812.0,57.741,57.8385,57.5947,57.6574,307812.0
2016-03-29 09:30:00,82.92,83.0,82.25,82.45,144810.0,57.7479,57.8037,57.2813,57.4206,144810.0
2016-03-29 10:00:00,82.46,82.77,82.11,82.15,97025.0,57.4276,57.6435,57.1838,57.2117,97025.0
2016-03-29 10:30:00,82.14,82.21,82.0,82.08,146658.0,57.2047,57.2535,57.1072,57.1629,146658.0
2016-03-29 11:00:00,82.09,82.21,82.02,82.15,121862.0,57.1699,57.2535,57.1212,57.2117,121862.0
2016-03-29 11:30:00,82.14,82.16,81.94,82.03,116730.0,57.2047,57.2187,57.0654,57.1281,116730.0
2016-03-29 12:00:00,82.04,82.52,82.0,82.49,168848.0,57.1351,57.4694,57.1072,57.4485,168848.0
2016-03-29 12:30:00,82.48,82.65,82.44,82.5,141716.0,57.4415,57.5599,57.4137,57.4554,141716.0
2016-03-29 13:00:00,82.5,82.54,82.28,82.37,110582.0,57.4554,57.4833,57.3022,57.3649,110582.0
2016-03-29 13:30:00,82.38,82.55,82.3,82.51,95504.0,57.3719,57.4903,57.3162,57.4624,95504.0
2016-03-29 14:00:00,82.51,82.88,82.5,82.86,135060.0,57.4624,57.7201,57.4554,57.7062,135060.0
2016-03-29 14:30:00,82.87,82.95,82.76,82.87,140160.0,57.7131,57.7688,57.6365,57.7131,140160.0
2016-03-29 15:00:00,82.87,83.0,82.86,82.98,188520.0,57.7131,57.8037,57.7062,57.7897,188520.0
2016-03-29 15:30:00,82.97,83.06,82.86,83.02,453083.0,57.7828,57.8454,57.7062,57.8176,453083.0
2016-03-30 09:30:00,83.5,83.76,83.11,83.5,228967.0,58.1519,58.3329,57.8803,58.1519,228967.0
2016-03-30 10:00:00,83.5,83.66,83.47,83.5,262804.0,58.1519,58.2633,58.131,58.1519,262804.0
2016-03-30 10:30:00,83.5,83.53,83.21,83.47,349905.0,58.1519,58.1728,57.9499,58.131,349905.0
2016-03-30 11:00:00,83.49,83.74,83.44,83.63,139406.0,58.1449,58.319,58.1101,58.2424,139406.0
2016-03-30 11:30:00,83.62,83.63,83.31,83.52,135357.0,58.2354,58.2424,58.0195,58.1658,135357.0
2016-03-30 12:00:00,83.54,83.59,83.34,83.34,91742.0,58.1797,58.2145,58.0404,58.0404,91742.0
2016-03-30 12:30:00,83.36,83.43,83.25,83.39,107233.0,58.0544,58.1031,57.9778,58.0753,107233.0
2016-03-30 13:00:00,83.38,83.4,83.03,83.16,161168.0,58.0683,58.0822,57.8245,57.9151,161168.0
2016-03-30 13:30:00,83.17,83.33,83.14,83.24,126560.0,57.922,58.0335,57.9012,57.9708,126560.0
2016-03-30 14:00:00,83.24,83.37,83.22,83.33,112873.0,57.9708,58.0613,57.9569,58.0335,112873.0
2016-03-30 14:30:00,83.35,83.6,83.35,83.59,101782.0,58.0474,58.2215,58.0474,58.2145,101782.0
2016-03-30 15:00:00,83.59,83.77,83.56,83.77,123823.0,58.2145,58.3399,58.1937,58.3399,123823.0
2016-03-30 15:30:00,83.76,83.86,83.6,83.62,345350.0,58.3329,58.4026,58.2215,58.2354,345350.0
2016-03-31 09:30:00,83.84,84.2,83.83,83.95,214254.0,58.3887,58.6394,58.3817,58.4653,214254.0
2016-03-31 10:00:00,83.95,84.4,83.7,84.34,197178.0,58.4653,58.7787,58.2912,58.7369,197178.0
2016-03-31 10:30:00,84.34,84.4,84.01,84.05,234168.0,58.7369,58.7787,58.507,58.5349,234168.0
2016-03-31 11:00:00,84.07,84.15,83.95,83.99,290270.0,58.5488,58.6045,58.4653,58.4931,290270.0
2016-03-31 11:30:00,84.0,84.15,83.97,84.15,367606.0,58.5001,58.6045,58.4792,58.6045,367606.0
2016-03-31 12:00:00,84.15,84.3,84.14,84.29,151037.0,58.6045,58.709,58.5976,58.702,151037.0
2016-03-31 12:30:00,84.29,84.42,84.11,84.34,173140.0,58.702,58.7926,58.5767,58.7369,173140.0
2016-03-31 13:00:00,84.34,84.47,84.34,84.46,109118.0,58.7369,58.8274,58.7369,58.8204,109118.0
2016-03-31 13:30:00,84.45,84.46,84.23,84.32,136178.0,58.8135,58.8204,58.6603,58.7229,136178.0
2016-03-31 14:00:00,84.32,84.35,84.14,84.2,178682.0,58.7229,58.7438,58.5976,58.6394,178682.0
2016-03-31 14:30:00,84.19,84.22,83.92,84.1,122225.0,58.6324,58.6533,58.4444,58.5697,122225.0
2016-03-31 15:00:00,84.09,84.27,84.08,84.26,118819.0,58.5628,58.6881,58.5558,58.6812,118819.0
2016-03-31 15:30:00,84.27,84.34,84.14,84.24,390507.0,58.6881,58.7369,58.5976,58.6672,390507.0
2016-04-01 09:30:00,84.24,85.34,84.02,85.04,584781.0,58.6672,59.4333,58.514,59.2244,584781.0
2016-04-01 10:00:00,85.05,86.09,85.05,85.61,663032.0,59.2313,59.9556,59.2313,59.6213,663032.0
2016-04-01 10:30:00,85.59,85.86,85.27,85.84,225081.0,59.6074,59.7954,59.3845,59.7815,225081.0
2016-04-01 11:00:00,85.88,86.39,85.86,86.31,552301.0,59.8094,60.1645,59.7954,60.1088,552301.0
2016-04-01 11:30:00,86.3,86.52,86.16,86.32,408622.0,60.1019,60.2551,60.0044,60.1158,408622.0
2016-04-01 12:00:00,86.31,86.4,86.17,86.28,376661.0,60.1088,60.1715,60.0113,60.0879,376661.0
2016-04-01 12:30:00,86.27,86.39,86.21,86.3,219288.0,60.081,60.1645,60.0392,60.1019,219288.0
2016-04-01 13:00:00,86.3,86.37,86.23,86.3,165873.0,60.1019,60.1506,60.0531,60.1019,165873.0
2016-04-01 13:30:00,86.29,86.32,86.22,86.29,149921.0,60.0949,60.1158,60.0462,60.0949,149921.0
2016-04-01 14:00:00,86.3,86.4,86.28,86.37,302736.0,60.1019,60.1715,60.0879,60.1506,302736.0
2016-04-01 14:30:00,86.38,86.81,86.25,86.72,500104.0,60.1576,60.457,60.067,60.3944,500104.0
2016-04-01 15:00:00,86.72,86.82,86.36,86.66,689976.0,60.3944,60.464,60.1437,60.3526,689976.0
2016-04-01 15:30:00,86.66,86.84,86.63,86.66,709139.0,60.3526,60.4779,60.3317,60.3526,709139.0
2016-04-04 09:30:00,86.64,86.69,86.11,86.36,530702.0,60.3387,60.3735,59.9695,60.1437,530702.0
2016-04-04 10:00:00,86.38,86.79,86.32,86.63,456379.0,60.1576,60.4431,60.1158,60.3317,456379.0
2016-04-04 10:30:00,86.63,86.63,85.71,85.72,313587.0,60.3317,60.3317,59.691,59.6979,313587.0
2016-04-04 11:00:00,85.72,85.72,85.17,85.24,270009.0,59.6979,59.6979,59.3149,59.3637,270009.0
2016-04-04 11:30:00,85.24,85.37,84.83,84.83,251591.0,59.3637,59.4542,59.0781,59.0781,251591.0
2016-04-04 12:00:00,84.83,85.69,84.82,85.57,239379.0,59.0781,59.677,59.0712,59.5935,239379.0
2016-04-04 12:30:00,85.56,85.68,85.5,85.65,191839.0,59.5865,59.6701,59.5447,59.6492,191839.0
2016-04-04 13:00:00,85.63,85.64,85.34,85.49,144428.0,59.6353,59.6422,59.4333,59.5378,144428.0
2016-04-04 13:30:00,85.49,85.71,85.34,85.58,161129.0,59.5378,59.691,59.4333,59.6004,161129.0
2016-04-04 14:00:00,85.57,85.81,85.5,85.8,184724.0,59.5935,59.7606,59.5447,59.7537,184724.0
2016-04-04 14:30:00,85.81,85.91,85.71,85.84,183044.0,59.7606,59.8303,59.691,59.7815,183044.0
2016-04-04 15:00:00,85.84,85.92,85.74,85.84,267019.0,59.7815,59.8372,59.7119,59.7815,267019.0
2016-04-04 15:30:00,85.84,86.39,85.69,86.32,1057802.0,59.7815,60.1645,59.677,60.1158,1057802.0
2016-04-05 09:30:00,85.77,86.0,83.83,83.92,977082.0,59.7328,59.8929,58.3817,58.4444,977082.0
2016-04-05 10:00:00,83.97,84.57,83.27,83.43,833297.0,58.4792,58.897,57.9917,58.1031,833297.0
2016-04-05 10:30:00,83.46,84.02,83.32,83.48,434996.0,58.124,58.514,58.0265,58.1379,434996.0
2016-04-05 11:00:00,83.51,83.63,83.12,83.15,506112.0,58.1588,58.2424,57.8872,57.9081,506112.0
2016-04-05 11:30:00,83.15,83.18,82.55,83.15,523582.0,57.9081,57.929,57.4903,57.9081,523582.0
2016-04-05 12:00:00,83.11,83.58,83.01,83.03,563574.0,57.8803,58.2076,57.8106,57.8245,563574.0
2016-04-05 12:30:00,83.02,84.03,82.97,83.85,466726.0,57.8176,58.521,57.7828,58.3956,466726.0
2016-04-05 13:00:00,83.84,84.31,83.73,84.02,559300.0,58.3887,58.716,58.312,58.514,559300.0
2016-04-05 13:30:00,84.03,84.15,83.55,83.66,509853.0,58.521,58.6045,58.1867,58.2633,509853.0
2016-04-05 14:00:00,83.66,83.98,83.52,83.72,385895.0,58.2633,58.4862,58.1658,58.3051,385895.0
2016-04-05 14:30:00,83.72,83.72,83.26,83.29,367248.0,58.3051,58.3051,57.9847,58.0056,367248.0
2016-04-05 15:00:00,83.29,83.35,83.11,83.18,521943.0,58.0056,58.0474,57.8803,57.929,521943.0
2016-04-05 15:30:00,83.17,83.42,83.15,83.36,1415657.0,57.922,58.0962,57.9081,58.0544,1415657.0
2016-04-06 09:30:00,83.34,84.99,83.24,84.98,770465.0,58.0404,59.1895,57.9708,59.1826,770465.0
2016-04-06 10:00:00,84.97,85.1,84.68,84.93,731714.0,59.1756,59.2662,58.9737,59.1478,731714.0
2016-04-06 10:30:00,84.93,84.99,84.29,84.29,754159.0,59.1478,59.1895,58.702,58.702,754159.0
2016-04-06 11:00:00,84.3,84.59,83.72,83.88,506023.0,58.709,58.911,58.3051,58.4165,506023.0
2016-04-06 11:30:00,83.88,83.93,83.37,83.38,649838.0,58.4165,58.4513,58.0613,58.0683,649838.0
2016-04-06 12:00:00,83.39,83.47,83.12,83.41,358323.0,58.0753,58.131,57.8872,58.0892,358323.0
2016-04-06 12:30:00,83.4,83.54,83.29,83.35,362014.0,58.0822,58.1797,58.0056,58.0474,362014.0
2016-04-06 13:00:00,83.36,83.97,83.36,83.67,272284.0,58.0544,58.4792,58.0544,58.2703,272284.0
2016-04-06 13:30:00,83.67,83.79,83.57,83.72,340505.0,58.2703,58.3538,58.2006,58.3051,340505.0
2016-04-06 14:00:00,83.72,83.74,83.51,83.59,205668.0,58.3051,58.319,58.1588,58.2145,205668.0
2016-04-06 14:30:00,83.58,83.77,83.51,83.72,240620.0,58.2076,58.3399,58.1588,58.3051,240620.0
2016-04-06 15:00:00,83.71,83.79,83.63,83.7,368992.0,58.2981,58.3538,58.2424,58.2912,368992.0
2016-04-06 15:30:00,83.69,83.83,83.54,83.69,1015418.0,58.2842,58.3817,58.1797,58.2842,1015418.0
2016-04-07 09:30:00,83.38,83.54,82.7,82.96,297508.0,58.0683,58.1797,57.5947,57.7758,297508.0
2016-04-07 10:00:00,82.99,82.99,82.05,82.09,334399.0,57.7967,57.7967,57.142,57.1699,334399.0
2016-04-07 10:30:00,82.09,82.64,82.05,82.55,273873.0,57.1699,57.5529,57.142,57.4903,273873.0
2016-04-07 11:00:00,82.55,82.57,82.09,82.14,362820.0,57.4903,57.5042,57.1699,57.2047,362820.0
2016-04-07 11:30:00,82.14,82.21,81.96,82.08,281683.0,57.2047,57.2535,57.0794,57.1629,281683.0
2016-04-07 12:00:00,82.1,82.26,81.87,82.01,202474.0,57.1769,57.2883,57.0167,57.1142,202474.0
2016-04-07 12:30:00,82.01,82.05,81.79,81.85,161726.0,57.1142,57.142,56.961,57.0028,161726.0
2016-04-07 13:00:00,81.87,82.24,81.85,82.23,516692.0,57.0167,57.2744,57.0028,57.2674,516692.0
2016-04-07 13:30:00,82.23,82.33,81.72,81.79,174071.0,57.2674,57.337,56.9122,56.961,174071.0
2016-04-07 14:00:00,81.79,81.88,81.65,81.76,166983.0,56.961,57.0237,56.8635,56.9401,166983.0
2016-04-07 14:30:00,81.77,81.77,81.22,81.24,293289.0,56.947,56.947,56.564,56.5779,293289.0
2016-04-07 15:00:00,81.24,81.46,81.2,81.3,422568.0,56.5779,56.7311,56.5501,56.6197,422568.0
2016-04-07 15:30:00,81.29,81.43,81.22,81.28,1141432.0,56.6128,56.7103,56.564,56.6058,1141432.0
2016-04-08 09:30:00,81.56,81.99,81.3,81.9,273108.0,56.8008,57.1003,56.6197,57.0376,273108.0
2016-04-08 10:00:00,81.89,82.06,81.85,81.88,276504.0,57.0306,57.149,57.0028,57.0237,276504.0
2016-04-08 10:30:00,81.88,82.01,81.81,81.95,160859.0,57.0237,57.1142,56.9749,57.0724,160859.0
2016-04-08 11:00:00,81.94,82.0,81.79,81.86,265152.0,57.0654,57.1072,56.961,57.0097,265152.0
2016-04-08 11:30:00,81.86,81.89,81.71,81.74,220769.0,57.0097,57.0306,56.9053,56.9262,220769.0
2016-04-08 12:00:00,81.74,81.82,81.63,81.69,230788.0,56.9262,56.9819,56.8495,56.8913,230788.0
2016-04-08 12:30:00,81.7,81.85,81.63,81.83,234937.0,56.8983,57.0028,56.8495,56.9888,234937.0
2016-04-08 13:00:00,81.82,81.85,81.59,81.62,102408.0,56.9819,57.0028,56.8217,56.8426,102408.0
2016-04-08 13:30:00,81.62,81.8,81.52,81.8,184119.0,56.8426,56.9679,56.7729,56.9679,184119.0
2016-04-08 14:00:00,81.79,81.83,81.72,81.74,337017.0,56.961,56.9888,56.9122,56.9262,337017.0
2016-04-08 14:30:00,81.75,81.75,81.41,81.49,239412.0,56.9331,56.9331,56.6963,56.752,239412.0
2016-04-08 15:00:00,81.49,81.49,81.23,81.36,203448.0,56.752,56.752,56.571,56.6615,203448.0
2016-04-08 15:30:00,81.35,81.38,81.18,81.35,732368.0,56.6545,56.6754,56.5361,56.6545,732368.0
2016-04-11 09:30:00,81.72,82.14,81.57,81.84,448779.0,56.9122,57.2047,56.8078,56.9958,448779.0
2016-04-11 10:00:00,81.87,82.03,81.85,81.96,170079.0,57.0167,57.1281,57.0028,57.0794,170079.0
2016-04-11 10:30:00,81.97,81.99,81.62,81.62,117827.0,57.0863,57.1003,56.8426,56.8426,117827.0
2016-04-11 11:00:00,81.62,81.62,81.26,81.43,145077.0,56.8426,56.8426,56.5919,56.7103,145077.0
2016-04-11 11:30:00,81.44,81.46,81.01,81.17,156094.0,56.7172,56.7311,56.4178,56.5292,156094.0
2016-04-11 12:00:00,81.17,81.62,81.16,81.57,100552.0,56.5292,56.8426,56.5222,56.8078,100552.0
2016-04-11 12:30:00,81.57,81.77,81.47,81.71,117575.0,56.8078,56.947,56.7381,56.9053,117575.0
2016-04-11 13:00:00,81.7,81.98,81.7,81.88,137906.0,56.8983,57.0933,56.8983,57.0237,137906.0
2016-04-11 13:30:00,81.89,81.9,81.59,81.65,99438.0,57.0306,57.0376,56.8217,56.8635,99438.0
2016-04-11 14:00:00,81.66,81.78,81.55,81.55,119805.0,56.8704,56.954,56.7938,56.7938,119805.0
2016-04-11 14:30:00,81.56,81.8,81.52,81.76,152390.0,56.8008,56.9679,56.7729,56.9401,152390.0
2016-04-11 15:00:00,81.75,81.78,81.28,81.29,273380.0,56.9331,56.954,56.6058,56.6128,273380.0
2016-04-11 15:30:00,81.31,81.37,81.1,81.15,454076.0,56.6267,56.6685,56.4804,56.5153,454076.0
2016-04-12 09:30:00,81.26,81.57,81.23,81.49,236749.0,56.5919,56.8078,56.571,56.752,236749.0
2016-04-12 10:00:00,81.48,81.7,81.17,81.32,347485.0,56.7451,56.8983,56.5292,56.6336,347485.0
2016-04-12 10:30:00,81.31,81.63,81.11,81.4,216428.0,56.6267,56.8495,56.4874,56.6894,216428.0
2016-04-12 11:00:00,81.4,81.42,81.16,81.26,344800.0,56.6894,56.7033,56.5222,56.5919,344800.0
2016-04-12 11:30:00,81.27,81.41,81.1,81.16,203726.0,56.5988,56.6963,56.4804,56.5222,203726.0
2016-04-12 12:00:00,81.18,81.21,80.96,81.0,284366.0,56.5361,56.557,56.3829,56.4108,284366.0
2016-04-12 12:30:00,80.99,81.13,80.9,81.05,157739.0,56.4038,56.5013,56.3411,56.4456,157739.0
2016-04-12 13:00:00,81.06,81.19,81.04,81.1,68849.0,56.4526,56.5431,56.4386,56.4804,68849.0
2016-04-12 13:30:00,81.1,81.28,81.08,81.25,117180.0,56.4804,56.6058,56.4665,56.5849,117180.0
2016-04-12 14:00:00,81.24,81.29,81.16,81.23,137135.0,56.5779,56.6128,56.5222,56.571,137135.0
2016-04-12 14:30:00,81.23,81.34,81.14,81.3,396095.0,56.571,56.6476,56.5083,56.6197,396095.0
2016-04-12 15:00:00,81.3,81.42,81.26,81.36,232956.0,56.6197,56.7033,56.5919,56.6615,232956.0
2016-04-12 15:30:00,81.35,81.41,81.25,81.32,396401.0,56.6545,56.6963,56.5849,56.6336,396401.0
2016-04-13 09:30:00,81.95,82.0,81.48,81.56,326951.0,57.0724,57.1072,56.7451,56.8008,326951.0
2016-04-13 10:00:00,81.57,81.64,81.26,81.26,335004.0,56.8078,56.8565,56.5919,56.5919,335004.0
2016-04-13 10:30:00,81.27,81.27,81.12,81.16,320074.0,56.5988,56.5988,56.4944,56.5222,320074.0
2016-04-13 11:00:00,81.14,81.24,80.97,81.24,310450.0,56.5083,56.5779,56.3899,56.5779,310450.0
2016-04-13 11:30:00,81.25,81.32,81.22,81.27,345802.0,56.5849,56.6336,56.564,56.5988,345802.0
2016-04-13 12:00:00,81.27,81.39,81.11,81.27,231480.0,56.5988,56.6824,56.4874,56.5988,231480.0
2016-04-13 12:30:00,81.27,81.5,81.26,81.42,154280.0,56.5988,56.759,56.5919,56.7033,154280.0
2016-04-13 13:00:00,81.43,81.45,81.15,81.23,168071.0,56.7103,56.7242,56.5153,56.571,168071.0
2016-04-13 13:30:00,81.23,81.27,80.99,81.12,293222.0,56.571,56.5988,56.4038,56.4944,293222.0
2016-04-13 14:00:00,81.1,81.1,80.85,80.95,266489.0,56.4804,56.4804,56.3063,56.376,266489.0
2016-04-13 14:30:00,80.96,81.0,80.82,80.9,352620.0,56.3829,56.4108,56.2854,56.3411,352620.0
2016-04-13 15:00:00,80.9,81.24,80.89,81.09,361699.0,56.3411,56.5779,56.3342,56.4735,361699.0
2016-04-13 15:30:00,81.09,81.17,81.03,81.08,806934.0,56.4735,56.5292,56.4317,56.4665,806934.0
2016-04-14 09:30:00,81.05,81.25,80.85,80.92,259778.0,56.4456,56.5849,56.3063,56.3551,259778.0
2016-04-14 10:00:00,80.93,81.28,80.84,81.21,252649.0,56.362,56.6058,56.2994,56.557,252649.0
2016-04-14 10:30:00,81.21,81.26,80.99,81.12,160656.0,56.557,56.5919,56.4038,56.4944,160656.0
2016-04-14 11:00:00,81.12,81.12,80.75,80.87,221497.0,56.4944,56.4944,56.2367,56.3203,221497.0
2016-04-14 11:30:00,80.87,81.25,80.86,81.12,123439.0,56.3203,56.5849,56.3133,56.4944,123439.0
2016-04-14 12:00:00,81.13,81.23,81.01,81.1,101754.0,56.5013,56.571,56.4178,56.4804,101754.0
2016-04-14 12:30:00,81.11,81.18,80.91,81.08,135040.0,56.4874,56.5361,56.3481,56.4665,135040.0
2016-04-14 13:00:00,81.09,81.23,81.06,81.22,185162.0,56.4735,56.571,56.4526,56.564,185162.0
2016-04-14 13:30:00,81.22,81.25,81.06,81.07,152154.0,56.564,56.5849,56.4526,56.4595,152154.0
2016-04-14 14:00:00,81.07,81.17,80.95,81.05,193257.0,56.4595,56.5292,56.376,56.4456,193257.0
2016-04-14 14:30:00,81.05,81.26,81.03,81.24,280910.0,56.4456,56.5919,56.4317,56.5779,280910.0
2016-04-14 15:00:00,81.25,81.36,81.2,81.3,461018.0,56.5849,56.6615,56.5501,56.6197,461018.0
2016-04-14 15:30:00,81.31,81.33,81.16,81.26,561046.0,56.6267,56.6406,56.5222,56.5919,561046.0
2016-04-15 09:30:00,81.71,81.79,81.12,81.25,596676.0,56.9053,56.961,56.4944,56.5849,596676.0
2016-04-15 10:00:00,81.24,81.57,81.22,81.35,224797.0,56.5779,56.8078,56.564,56.6545,224797.0
2016-04-15 10:30:00,81.36,81.57,81.34,81.57,205463.0,56.6615,56.8078,56.6476,56.8078,205463.0
2016-04-15 11:00:00,81.55,81.83,81.53,81.66,185161.0,56.7938,56.9888,56.7799,56.8704,185161.0
2016-04-15 11:30:00,81.67,81.8,81.53,81.72,85308.0,56.8774,56.9679,56.7799,56.9122,85308.0
2016-04-15 12:00:00,81.72,81.83,81.69,81.82,90342.0,56.9122,56.9888,56.8913,56.9819,90342.0
2016-04-15 12:30:00,81.81,81.81,81.49,81.5,71926.0,56.9749,56.9749,56.752,56.759,71926.0
2016-04-15 13:00:00,81.5,81.64,81.47,81.64,69334.0,56.759,56.8565,56.7381,56.8565,69334.0
2016-04-15 13:30:00,81.63,81.67,81.5,81.56,55460.0,56.8495,56.8774,56.759,56.8008,55460.0
2016-04-15 14:00:00,81.56,81.63,81.47,81.52,115769.0,56.8008,56.8495,56.7381,56.7729,115769.0
2016-04-15 14:30:00,81.53,81.58,81.46,81.58,114543.0,56.7799,56.8147,56.7311,56.8147,114543.0
2016-04-15 15:00:00,81.59,81.72,81.58,81.63,106566.0,56.8217,56.9122,56.8147,56.8495,106566.0
2016-04-15 15:30:00,81.63,81.71,81.43,81.44,541197.0,56.8495,56.9053,56.7103,56.7172,541197.0
2016-04-18 09:30:00,80.9,81.31,80.86,81.21,268191.0,56.3411,56.6267,56.3133,56.557,268191.0
2016-04-18 10:00:00,81.2,81.42,81.14,81.38,788386.0,56.5501,56.7033,56.5083,56.6754,788386.0
2016-04-18 10:30:00,81.39,81.47,81.22,81.3,258311.0,56.6824,56.7381,56.564,56.6197,258311.0
2016-04-18 11:00:00,81.3,81.34,81.16,81.19,357658.0,56.6197,56.6476,56.5222,56.5431,357658.0
2016-04-18 11:30:00,81.2,81.3,81.17,81.25,108390.0,56.5501,56.6197,56.5292,56.5849,108390.0
2016-04-18 12:00:00,81.25,81.31,81.22,81.28,100773.0,56.5849,56.6267,56.564,56.6058,100773.0
2016-04-18 12:30:00,81.29,81.35,81.17,81.19,92046.0,56.6128,56.6545,56.5292,56.5431,92046.0
2016-04-18 13:00:00,81.2,81.26,81.11,81.11,109796.0,56.5501,56.5919,56.4874,56.4874,109796.0
2016-04-18 13:30:00,81.11,81.23,81.0,81.21,135950.0,56.4874,56.571,56.4108,56.557,135950.0
2016-04-18 14:00:00,81.2,81.26,81.13,81.21,116163.0,56.5501,56.5919,56.5013,56.557,116163.0
2016-04-18 14:30:00,81.22,81.31,81.15,81.25,159379.0,56.564,56.6267,56.5153,56.5849,159379.0
2016-04-18 15:00:00,81.25,81.26,81.17,81.22,187554.0,56.5849,56.5919,56.5292,56.564,187554.0
2016-04-18 15:30:00,81.21,81.28,81.13,81.25,577624.0,56.557,56.6058,56.5013,56.5849,577624.0
2016-04-19 09:30:00,81.27,81.56,80.91,80.91,420351.0,56.5988,56.8008,56.3481,56.3481,420351.0
2016-04-19 10:00:00,80.93,81.19,80.7,81.17,458253.0,56.362,56.5431,56.2019,56.5292,458253.0
2016-04-19 10:30:00,81.19,81.27,80.97,81.16,385141.0,56.5431,56.5988,56.3899,56.5222,385141.0
2016-04-19 11:00:00,81.16,81.26,81.12,81.24,171703.0,56.5222,56.5919,56.4944,56.5779,171703.0
2016-04-19 11:30:00,81.24,81.44,81.19,81.23,243039.0,56.5779,56.7172,56.5431,56.571,243039.0
2016-04-19 12:00:00,81.25,81.36,81.19,81.34,938343.0,56.5849,56.6615,56.5431,56.6476,938343.0
2016-04-19 12:30:00,81.34,81.6,81.31,81.6,136177.0,56.6476,56.8286,56.6267,56.8286,136177.0
2016-04-19 13:00:00,81.59,81.78,81.56,81.72,118617.0,56.8217,56.954,56.8008,56.9122,118617.0
2016-04-19 13:30:00,81.72,81.85,81.68,81.79,118444.0,56.9122,57.0028,56.8844,56.961,118444.0
2016-04-19 14:00:00,81.79,81.87,81.72,81.72,168987.0,56.961,57.0167,56.9122,56.9122,168987.0
2016-04-19 14:30:00,81.72,81.82,81.69,81.7,256298.0,56.9122,56.9819,56.8913,56.8983,256298.0
2016-04-19 15:00:00,81.69,81.78,81.62,81.75,243955.0,56.8913,56.954,56.8426,56.9331,243955.0
2016-04-19 15:30:00,81.75,81.96,81.73,81.84,594481.0,56.9331,57.0794,56.9192,56.9958,594481.0
2016-04-20 09:30:00,82.09,82.18,81.71,81.72,134865.0,57.1699,57.2326,56.9053,56.9122,134865.0
2016-04-20 10:00:00,81.73,81.9,81.6,81.63,205385.0,56.9192,57.0376,56.8286,56.8495,205385.0
2016-04-20 10:30:00,81.64,81.71,81.29,81.43,140873.0,56.8565,56.9053,56.6128,56.7103,140873.0
2016-04-20 11:00:00,81.44,81.66,81.33,81.61,156049.0,56.7172,56.8704,56.6406,56.8356,156049.0
2016-04-20 11:30:00,81.62,81.66,81.46,81.47,101321.0,56.8426,56.8704,56.7311,56.7381,101321.0
2016-04-20 12:00:00,81.47,81.54,81.32,81.35,86911.0,56.7381,56.7869,56.6336,56.6545,86911.0
2016-04-20 12:30:00,81.35,81.55,81.35,81.5,104024.0,56.6545,56.7938,56.6545,56.759,104024.0
2016-04-20 13:00:00,81.52,81.55,81.41,81.47,112738.0,56.7729,56.7938,56.6963,56.7381,112738.0
2016-04-20 13:30:00,81.47,81.56,81.43,81.47,144343.0,56.7381,56.8008,56.7103,56.7381,144343.0
2016-04-20 14:00:00,81.47,81.48,81.36,81.44,185691.0,56.7381,56.7451,56.6615,56.7172,185691.0
2016-04-20 14:30:00,81.43,81.49,81.38,81.42,142942.0,56.7103,56.752,56.6754,56.7033,142942.0
2016-04-20 15:00:00,81.43,81.47,81.36,81.41,238502.0,56.7103,56.7381,56.6615,56.6963,238502.0
2016-04-20 15:30:00,81.42,81.42,81.07,81.12,484665.0,56.7033,56.7033,56.4595,56.4944,484665.0
2016-04-21 09:30:00,81.18,81.49,80.76,81.03,264175.0,56.5361,56.752,56.2436,56.4317,264175.0
2016-04-21 10:00:00,81.04,81.16,80.93,81.1,267499.0,56.4386,56.5222,56.362,56.4804,267499.0
2016-04-21 10:30:00,81.1,81.37,81.09,81.33,146756.0,56.4804,56.6685,56.4735,56.6406,146756.0
2016-04-21 11:00:00,81.32,81.41,80.97,80.99,207676.0,56.6336,56.6963,56.3899,56.4038,207676.0
2016-04-21 11:30:00,80.98,81.01,80.74,80.75,161335.0,56.3969,56.4178,56.2297,56.2367,161335.0
2016-04-21 12:00:00,80.76,80.88,80.72,80.85,118523.0,56.2436,56.3272,56.2158,56.3063,118523.0
2016-04-21 12:30:00,80.85,81.06,80.81,80.87,107388.0,56.3063,56.4526,56.2785,56.3203,107388.0
2016-04-21 13:00:00,80.88,80.98,80.83,80.92,128961.0,56.3272,56.3969,56.2924,56.3551,128961.0
2016-04-21 13:30:00,80.92,81.01,80.7,80.72,126055.0,56.3551,56.4178,56.2019,56.2158,126055.0
2016-04-21 14:00:00,80.72,80.82,80.64,80.7,158297.0,56.2158,56.2854,56.1601,56.2019,158297.0
2016-04-21 14:30:00,80.71,80.78,80.6,80.7,152835.0,56.2088,56.2576,56.1322,56.2019,152835.0
2016-04-21 15:00:00,80.69,80.78,80.6,80.61,205489.0,56.1949,56.2576,56.1322,56.1392,205489.0
2016-04-21 15:30:00,80.61,80.74,80.52,80.56,492961.0,56.1392,56.2297,56.0765,56.1044,492961.0
2016-04-22 09:30:00,80.54,80.95,80.51,80.91,185830.0,56.0904,56.376,56.0695,56.3481,185830.0
2016-04-22 10:00:00,80.92,81.11,80.5,80.51,145272.0,56.3551,56.4874,56.0626,56.0695,145272.0
2016-04-22 10:30:00,80.51,80.61,80.02,80.05,175878.0,56.0695,56.1392,55.7283,55.7492,175878.0
2016-04-22 11:00:00,80.07,80.16,79.72,79.88,238115.0,55.7631,55.8258,55.5194,55.6308,238115.0
2016-04-22 11:30:00,79.87,80.06,79.84,79.93,158577.0,55.6238,55.7561,55.6029,55.6656,158577.0
2016-04-22 12:00:00,79.93,79.99,79.84,79.86,99538.0,55.6656,55.7074,55.6029,55.6169,99538.0
2016-04-22 12:30:00,79.87,80.03,79.84,79.94,113963.0,55.6238,55.7353,55.6029,55.6726,113963.0
2016-04-22 13:00:00,79.94,80.1,79.94,80.03,162802.0,55.6726,55.784,55.6726,55.7353,162802.0
2016-04-22 13:30:00,80.03,80.2,79.99,80.03,190292.0,55.7353,55.8536,55.7074,55.7353,190292.0
2016-04-22 14:00:00,80.03,80.12,80.0,80.04,218395.0,55.7353,55.7979,55.7144,55.7422,218395.0
2016-04-22 14:30:00,80.05,80.12,79.99,80.09,231203.0,55.7492,55.7979,55.7074,55.777,231203.0
2016-04-22 15:00:00,80.1,80.14,79.91,80.01,339281.0,55.784,55.8119,55.6517,55.7213,339281.0
2016-04-22 15:30:00,80.0,80.18,79.98,80.14,565027.0,55.7144,55.8397,55.7004,55.8119,565027.0
2016-04-25 09:30:00,80.09,80.13,79.71,79.83,210275.0,55.777,55.8049,55.5124,55.596,210275.0
2016-04-25 10:00:00,79.87,80.26,79.8,80.08,159090.0,55.6238,55.8954,55.5751,55.7701,159090.0
2016-04-25 10:30:00,80.08,80.21,80.0,80.1,178861.0,55.7701,55.8606,55.7144,55.784,178861.0
2016-04-25 11:00:00,80.1,80.15,79.93,79.97,130033.0,55.784,55.8188,55.6656,55.6935,130033.0
2016-04-25 11:30:00,79.99,80.03,79.92,80.0,139190.0,55.7074,55.7353,55.6586,55.7144,139190.0
2016-04-25 12:00:00,79.98,80.04,79.98,80.02,163100.0,55.7004,55.7422,55.7004,55.7283,163100.0
2016-04-25 12:30:00,80.02,80.31,79.96,80.21,191235.0,55.7283,55.9303,55.6865,55.8606,191235.0
2016-04-25 13:00:00,80.22,80.37,80.2,80.36,176207.0,55.8676,55.972,55.8536,55.9651,176207.0
2016-04-25 13:30:00,80.35,80.36,80.17,80.29,130389.0,55.9581,55.9651,55.8328,55.9163,130389.0
2016-04-25 14:00:00,80.3,80.34,80.1,80.31,188180.0,55.9233,55.9511,55.784,55.9303,188180.0
2016-04-25 14:30:00,80.31,80.36,80.18,80.27,154138.0,55.9303,55.9651,55.8397,55.9024,154138.0
2016-04-25 15:00:00,80.27,80.28,80.19,80.27,154873.0,55.9024,55.9094,55.8467,55.9024,154873.0
2016-04-25 15:30:00,80.27,80.4,80.2,80.39,423355.0,55.9024,55.9929,55.8536,55.986,423355.0
2016-04-26 09:30:00,80.82,81.0,80.37,80.93,154928.0,56.2854,56.4108,55.972,56.362,154928.0
2016-04-26 10:00:00,80.92,81.14,80.83,80.92,115062.0,56.3551,56.5083,56.2924,56.3551,115062.0
2016-04-26 10:30:00,80.91,80.95,80.68,80.85,415077.0,56.3481,56.376,56.1879,56.3063,415077.0
2016-04-26 11:00:00,80.86,81.17,80.82,81.1,103467.0,56.3133,56.5292,56.2854,56.4804,103467.0
2016-04-26 11:30:00,81.1,81.27,81.08,81.2,112730.0,56.4804,56.5988,56.4665,56.5501,112730.0
2016-04-26 12:00:00,81.2,81.32,81.18,81.3,102185.0,56.5501,56.6336,56.5361,56.6197,102185.0
2016-04-26 12:30:00,81.3,81.31,81.15,81.15,109769.0,56.6197,56.6267,56.5153,56.5153,109769.0
2016-04-26 13:00:00,81.16,81.18,81.09,81.18,82820.0,56.5222,56.5361,56.4735,56.5361,82820.0
2016-04-26 13:30:00,81.18,81.2,80.95,81.06,114378.0,56.5361,56.5501,56.376,56.4526,114378.0
2016-04-26 14:00:00,81.07,81.25,81.05,81.05,134597.0,56.4595,56.5849,56.4456,56.4456,134597.0
2016-04-26 14:30:00,81.04,81.19,81.02,81.08,145715.0,56.4386,56.5431,56.4247,56.4665,145715.0
2016-04-26 15:00:00,81.09,81.24,81.08,81.2,223781.0,56.4735,56.5779,56.4665,56.5501,223781.0
2016-04-26 15:30:00,81.2,81.4,81.2,81.32,497791.0,56.5501,56.6894,56.5501,56.6336,497791.0
2016-04-27 09:30:00,81.47,81.97,81.41,81.63,302067.0,56.7381,57.0863,56.6963,56.8495,302067.0
2016-04-27 10:00:00,81.65,81.71,81.21,81.32,191558.0,56.8635,56.9053,56.557,56.6336,191558.0
2016-04-27 10:30:00,81.31,81.62,81.27,81.38,305069.0,56.6267,56.8426,56.5988,56.6754,305069.0
2016-04-27 11:00:00,81.39,81.4,81.14,81.38,182010.0,56.6824,56.6894,56.5083,56.6754,182010.0
2016-04-27 11:30:00,81.38,81.46,81.19,81.38,164288.0,56.6754,56.7311,56.5431,56.6754,164288.0
2016-04-27 12:00:00,81.38,81.52,81.34,81.45,141179.0,56.6754,56.7729,56.6476,56.7242,141179.0
2016-04-27 12:30:00,81.45,81.55,81.39,81.44,169254.0,56.7242,56.7938,56.6824,56.7172,169254.0
2016-04-27 13:00:00,81.45,81.56,81.18,81.25,155842.0,56.7242,56.8008,56.5361,56.5849,155842.0
2016-04-27 13:30:00,81.25,81.42,81.14,81.25,207666.0,56.5849,56.7033,56.5083,56.5849,207666.0
2016-04-27 14:00:00,81.27,81.64,81.05,81.46,216836.0,56.5988,56.8565,56.4456,56.7311,216836.0
2016-04-27 14:30:00,81.47,81.5,81.16,81.35,253334.0,56.7381,56.759,56.5222,56.6545,253334.0
2016-04-27 15:00:00,81.35,81.82,81.34,81.7,250715.0,56.6545,56.9819,56.6476,56.8983,250715.0
2016-04-27 15:30:00,81.71,81.83,81.48,81.56,472506.0,56.9053,56.9888,56.7451,56.8008,472506.0
2016-04-28 09:30:00,81.11,81.38,80.78,80.99,184202.0,56.4874,56.6754,56.2576,56.4038,184202.0
2016-04-28 10:00:00,81.01,81.16,80.6,80.7,151970.0,56.4178,56.5222,56.1322,56.2019,151970.0
2016-04-28 10:30:00,80.7,81.21,80.7,81.13,156092.0,56.2019,56.557,56.2019,56.5013,156092.0
2016-04-28 11:00:00,81.14,81.16,80.98,81.13,138341.0,56.5083,56.5222,56.3969,56.5013,138341.0
2016-04-28 11:30:00,81.13,81.2,81.03,81.2,110365.0,56.5013,56.5501,56.4317,56.5501,110365.0
2016-04-28 12:00:00,81.21,81.36,81.02,81.02,115078.0,56.557,56.6615,56.4247,56.4247,115078.0
2016-04-28 12:30:00,81.02,81.22,81.02,81.13,65877.0,56.4247,56.564,56.4247,56.5013,65877.0
2016-04-28 13:00:00,81.12,81.13,80.93,81.01,114045.0,56.4944,56.5013,56.362,56.4178,114045.0
2016-04-28 13:30:00,81.01,81.11,80.97,80.99,103566.0,56.4178,56.4874,56.3899,56.4038,103566.0
2016-04-28 14:00:00,81.01,81.04,80.87,80.89,128300.0,56.4178,56.4386,56.3203,56.3342,128300.0
2016-04-28 14:30:00,80.9,80.93,80.7,80.83,126559.0,56.3411,56.362,56.2019,56.2924,126559.0
2016-04-28 15:00:00,80.81,80.82,80.16,80.18,225437.0,56.2785,56.2854,55.8258,55.8397,225437.0
2016-04-28 15:30:00,80.19,80.47,80.19,80.34,530937.0,55.8467,56.0417,55.8467,55.9511,530937.0
2016-04-29 09:30:00,79.58,79.76,78.99,79.18,458022.0,55.4219,55.5472,55.011,55.1433,458022.0
2016-04-29 10:00:00,79.18,79.19,78.52,78.74,352341.0,55.1433,55.1503,54.6836,54.8369,352341.0
2016-04-29 10:30:00,78.74,79.07,78.65,78.68,270301.0,54.8369,55.0667,54.7742,54.7951,270301.0
2016-04-29 11:00:00,78.68,78.8,78.53,78.57,271705.0,54.7951,54.8786,54.6906,54.7185,271705.0
2016-04-29 11:30:00,78.58,78.72,78.28,78.63,240785.0,54.7254,54.8229,54.5165,54.7603,240785.0
2016-04-29 12:00:00,78.64,78.9,78.59,78.85,141450.0,54.7672,54.9483,54.7324,54.9135,141450.0
2016-04-29 12:30:00,78.85,79.0,78.79,78.82,151020.0,54.9135,55.0179,54.8717,54.8926,151020.0
2016-04-29 13:00:00,78.81,79.12,78.79,78.99,138535.0,54.8856,55.1015,54.8717,55.011,138535.0
2016-04-29 13:30:00,78.98,79.01,78.72,78.76,140547.0,55.004,55.0249,54.8229,54.8508,140547.0
2016-04-29 14:00:00,78.75,78.91,78.65,78.73,302252.0,54.8438,54.9553,54.7742,54.8299,302252.0
2016-04-29 14:30:00,78.72,78.83,78.64,78.71,148183.0,54.8229,54.8995,54.7672,54.816,148183.0
2016-04-29 15:00:00,78.72,79.03,78.7,78.88,261097.0,54.8229,55.0388,54.809,54.9344,261097.0
2016-04-29 15:30:00,78.89,79.36,78.89,79.28,753177.0,54.9413,55.2686,54.9413,55.2129,753177.0
2016-05-02 09:30:00,79.1,79.73,79.02,79.41,186100.0,55.0876,55.5263,55.0319,55.3035,186100.0
2016-05-02 10:00:00,79.4,79.68,79.3,79.51,179236.0,55.2965,55.4915,55.2269,55.3731,179236.0
2016-05-02 10:30:00,79.52,79.56,79.35,79.39,108606.0,55.3801,55.4079,55.2617,55.2895,108606.0
2016-05-02 11:00:00,79.42,79.6,79.36,79.59,145213.0,55.3104,55.4358,55.2686,55.4288,145213.0
2016-05-02 11:30:00,79.58,79.7,79.47,79.58,257110.0,55.4219,55.5054,55.3453,55.4219,257110.0
2016-05-02 12:00:00,79.57,79.86,79.52,79.8,166681.0,55.4149,55.6169,55.3801,55.5751,166681.0
2016-05-02 12:30:00,79.81,80.0,79.75,79.99,144881.0,55.582,55.7144,55.5403,55.7074,144881.0
2016-05-02 13:00:00,79.98,80.16,79.92,80.09,140918.0,55.7004,55.8258,55.6586,55.777,140918.0
2016-05-02 13:30:00,80.09,80.27,80.01,80.14,117027.0,55.777,55.9024,55.7213,55.8119,117027.0
2016-05-02 14:00:00,80.14,80.38,80.11,80.36,95056.0,55.8119,55.979,55.791,55.9651,95056.0
2016-05-02 14:30:00,80.36,80.43,80.34,80.39,146107.0,55.9651,56.0138,55.9511,55.986,146107.0
2016-05-02 15:00:00,80.38,80.61,80.38,80.59,266450.0,55.979,56.1392,55.979,56.1253,266450.0
2016-05-02 15:30:00,80.6,80.79,80.51,80.56,615750.0,56.1322,56.2645,56.0695,56.1044,615750.0
2016-05-03 09:30:00,79.86,80.39,79.66,80.29,242892.0,55.6169,55.986,55.4776,55.9163,242892.0
2016-05-03 10:00:00,80.3,80.4,80.15,80.4,181924.0,55.9233,55.9929,55.8188,55.9929,181924.0
2016-05-03 10:30:00,80.37,80.37,79.98,80.13,133481.0,55.972,55.972,55.7004,55.8049,133481.0
2016-05-03 11:00:00,80.13,80.33,80.05,80.25,130886.0,55.8049,55.9442,55.7492,55.8885,130886.0
2016-05-03 11:30:00,80.24,80.54,80.05,80.42,124312.0,55.8815,56.0904,55.7492,56.0069,124312.0
2016-05-03 12:00:00,80.43,80.53,80.36,80.47,110115.0,56.0138,56.0835,55.9651,56.0417,110115.0
2016-05-03 12:30:00,80.47,81.08,80.42,81.05,290629.0,56.0417,56.4665,56.0069,56.4456,290629.0
2016-05-03 13:00:00,81.04,81.31,80.99,81.23,419675.0,56.4386,56.6267,56.4038,56.571,419675.0
2016-05-03 13:30:00,81.23,81.56,81.03,81.51,327036.0,56.571,56.8008,56.4317,56.766,327036.0
2016-05-03 14:00:00,81.51,81.92,81.51,81.69,711836.0,56.766,57.0515,56.766,56.8913,711836.0
2016-05-03 14:30:00,81.68,81.79,81.42,81.5,375724.0,56.8844,56.961,56.7033,56.759,375724.0
2016-05-03 15:00:00,81.51,81.69,81.45,81.56,425179.0,56.766,56.8913,56.7242,56.8008,425179.0
2016-05-03 15:30:00,81.55,81.59,81.26,81.47,760663.0,56.7938,56.8217,56.5919,56.7381,760663.0
2016-05-04 09:30:00,81.04,81.48,80.84,81.33,260876.0,56.4386,56.7451,56.2994,56.6406,260876.0
2016-05-04 10:00:00,81.34,81.7,81.26,81.55,155757.0,56.6476,56.8983,56.5919,56.7938,155757.0
2016-05-04 10:30:00,81.54,81.6,81.31,81.39,390182.0,56.7869,56.8286,56.6267,56.6824,390182.0
2016-05-04 11:00:00,81.38,81.5,81.15,81.4,320818.0,56.6754,56.759,56.5153,56.6894,320818.0
2016-05-04 11:30:00,81.4,81.52,81.28,81.5,125400.0,56.6894,56.7729,56.6058,56.759,125400.0
2016-05-04 12:00:00,81.5,81.67,81.48,81.53,106155.0,56.759,56.8774,56.7451,56.7799,106155.0
2016-05-04 12:30:00,81.52,81.62,81.3,81.3,143799.0,56.7729,56.8426,56.6197,56.6197,143799.0
2016-05-04 13:00:00,81.29,81.6,81.24,81.59,146106.0,56.6128,56.8286,56.5779,56.8217,146106.0
2016-05-04 13:30:00,81.6,81.73,81.56,81.63,229953.0,56.8286,56.9192,56.8008,56.8495,229953.0
2016-05-04 14:00:00,81.62,81.67,81.42,81.66,154349.0,56.8426,56.8774,56.7033,56.8704,154349.0
2016-05-04 14:30:00,81.66,81.68,81.44,81.5,154777.0,56.8704,56.8844,56.7172,56.759,154777.0
2016-05-04 15:00:00,81.49,81.57,81.37,81.52,159211.0,56.752,56.8078,56.6685,56.7729,159211.0
2016-05-04 15:30:00,81.52,81.63,81.44,81.48,338832.0,56.7729,56.8495,56.7172,56.7451,338832.0
2016-05-05 09:30:00,81.34,81.8,81.19,81.43,205415.0,56.6476,56.9679,56.5431,56.7103,205415.0
2016-05-05 10:00:00,81.39,81.75,81.38,81.57,153463.0,56.6824,56.9331,56.6754,56.8078,153463.0
2016-05-05 10:30:00,81.56,81.66,81.49,81.55,133419.0,56.8008,56.8704,56.752,56.7938,133419.0
2016-05-05 11:00:00,81.54,81.55,81.23,81.26,146398.0,56.7869,56.7938,56.571,56.5919,146398.0
2016-05-05 11:30:00,81.26,81.68,81.26,81.61,193635.0,56.5919,56.8844,56.5919,56.8356,193635.0
2016-05-05 12:00:00,81.61,81.65,81.39,81.39,97702.0,56.8356,56.8635,56.6824,56.6824,97702.0
2016-05-05 12:30:00,81.39,81.44,81.3,81.4,55363.0,56.6824,56.7172,56.6197,56.6894,55363.0
2016-05-05 13:00:00,81.4,81.41,81.01,81.05,65888.0,56.6894,56.6963,56.4178,56.4456,65888.0
2016-05-05 13:30:00,81.04,81.28,81.01,81.13,129351.0,56.4386,56.6058,56.4178,56.5013,129351.0
2016-05-05 14:00:00,81.15,81.4,81.13,81.31,135071.0,56.5153,56.6894,56.5013,56.6267,135071.0
2016-05-05 14:30:00,81.3,81.41,81.22,81.22,112992.0,56.6197,56.6963,56.564,56.564,112992.0
2016-05-05 15:00:00,81.22,81.36,81.19,81.32,157093.0,56.564,56.6615,56.5431,56.6336,157093.0
2016-05-05 15:30:00,81.32,81.5,81.29,81.46,387424.0,56.6336,56.759,56.6128,56.7311,387424.0
2016-05-06 09:30:00,79.0,79.17,78.24,78.44,1817807.0,55.0179,55.1363,54.4886,54.6279,1817807.0
2016-05-06 10:00:00,78.45,79.14,78.43,78.65,1911261.0,54.6349,55.1154,54.621,54.7742,1911261.0
2016-05-06 10:30:00,78.65,78.89,78.5,78.76,736079.0,54.7742,54.9413,54.6697,54.8508,736079.0
2016-05-06 11:00:00,78.78,79.05,78.75,78.96,400704.0,54.8647,55.0528,54.8438,54.9901,400704.0
2016-05-06 11:30:00,78.96,79.02,78.6,78.78,356703.0,54.9901,55.0319,54.7394,54.8647,356703.0
2016-05-06 12:00:00,78.78,79.13,78.51,78.61,541339.0,54.8647,55.1085,54.6767,54.7463,541339.0
2016-05-06 12:30:00,78.61,78.72,78.45,78.68,257822.0,54.7463,54.8229,54.6349,54.7951,257822.0
2016-05-06 13:00:00,78.68,78.84,78.64,78.66,394885.0,54.7951,54.9065,54.7672,54.7811,394885.0
2016-05-06 13:30:00,78.67,78.94,78.63,78.9,325881.0,54.7881,54.9761,54.7603,54.9483,325881.0
2016-05-06 14:00:00,78.91,79.39,78.87,79.31,747613.0,54.9553,55.2895,54.9274,55.2338,747613.0
2016-05-06 14:30:00,79.31,79.5,79.19,79.32,486069.0,55.2338,55.3661,55.1503,55.2408,486069.0
2016-05-06 15:00:00,79.31,79.46,79.27,79.37,561384.0,55.2338,55.3383,55.206,55.2756,561384.0
2016-05-06 15:30:00,79.36,79.43,79.16,79.43,1061217.0,55.2686,55.3174,55.1294,55.3174,1061217.0
2016-05-09 09:30:00,79.5,80.44,79.4,80.41,626192.0,55.3661,56.0208,55.2965,55.9999,626192.0
2016-05-09 10:00:00,80.41,80.54,80.36,80.54,416106.0,55.9999,56.0904,55.9651,56.0904,416106.0
2016-05-09 10:30:00,80.53,81.07,80.52,80.93,510369.0,56.0835,56.4595,56.0765,56.362,510369.0
2016-05-09 11:00:00,80.94,81.02,80.71,80.84,377782.0,56.369,56.4247,56.2088,56.2994,377782.0
2016-05-09 11:30:00,80.84,80.84,80.71,80.73,358165.0,56.2994,56.2994,56.2088,56.2228,358165.0
2016-05-09 12:00:00,80.73,80.92,80.71,80.84,370438.0,56.2228,56.3551,56.2088,56.2994,370438.0
2016-05-09 12:30:00,80.85,81.16,80.78,81.06,259008.0,56.3063,56.5222,56.2576,56.4526,259008.0
2016-05-09 13:00:00,81.06,81.16,80.97,81.1,148040.0,56.4526,56.5222,56.3899,56.4804,148040.0
2016-05-09 13:30:00,81.09,81.12,81.0,81.03,126626.0,56.4735,56.4944,56.4108,56.4317,126626.0
2016-05-09 14:00:00,81.02,81.08,80.88,81.06,183128.0,56.4247,56.4665,56.3272,56.4526,183128.0
2016-05-09 14:30:00,81.06,81.25,81.04,81.23,305131.0,56.4526,56.5849,56.4386,56.571,305131.0
2016-05-09 15:00:00,81.23,81.31,81.1,81.15,385605.0,56.571,56.6267,56.4804,56.5153,385605.0
2016-05-09 15:30:00,81.15,81.26,80.88,80.89,842829.0,56.5153,56.5919,56.3272,56.3342,842829.0
2016-05-10 09:30:00,80.97,81.25,80.65,81.02,419355.0,56.3899,56.5849,56.167,56.4247,419355.0
2016-05-10 10:00:00,81.04,81.09,80.92,80.96,269867.0,56.4386,56.4735,56.3551,56.3829,269867.0
2016-05-10 10:30:00,80.97,81.0,80.93,80.95,191708.0,56.3899,56.4108,56.362,56.376,191708.0
2016-05-10 11:00:00,80.95,80.95,80.85,80.85,267800.0,56.376,56.376,56.3063,56.3063,267800.0
2016-05-10 11:30:00,80.86,80.99,80.73,80.93,125693.0,56.3133,56.4038,56.2228,56.362,125693.0
2016-05-10 12:00:00,80.93,80.98,80.8,80.93,137507.0,56.362,56.3969,56.2715,56.362,137507.0
2016-05-10 12:30:00,80.94,80.99,80.89,80.9,133402.0,56.369,56.4038,56.3342,56.3411,133402.0
2016-05-10 13:00:00,80.91,80.92,80.71,80.75,105457.0,56.3481,56.3551,56.2088,56.2367,105457.0
2016-05-10 13:30:00,80.75,80.83,80.72,80.82,83465.0,56.2367,56.2924,56.2158,56.2854,83465.0
2016-05-10 14:00:00,80.82,80.9,80.75,80.75,155664.0,56.2854,56.3411,56.2367,56.2367,155664.0
2016-05-10 14:30:00,80.75,80.86,80.72,80.83,107537.0,56.2367,56.3133,56.2158,56.2924,107537.0
2016-05-10 15:00:00,80.83,80.99,80.83,80.96,141135.0,56.2924,56.4038,56.2924,56.3829,141135.0
2016-05-10 15:30:00,80.97,80.99,80.84,80.92,314021.0,56.3899,56.4038,56.2994,56.3551,314021.0
2016-05-11 09:30:00,80.95,80.95,79.95,80.01,291309.0,56.376,56.376,55.6795,55.7213,291309.0
2016-05-11 10:00:00,80.02,80.03,79.74,79.76,293613.0,55.7283,55.7353,55.5333,55.5472,293613.0
2016-05-11 10:30:00,79.77,79.94,79.48,79.49,259520.0,55.5542,55.6726,55.3522,55.3592,259520.0
2016-05-11 11:00:00,79.48,79.85,79.42,79.8,289799.0,55.3522,55.6099,55.3104,55.5751,289799.0
2016-05-11 11:30:00,79.8,79.85,79.73,79.82,268415.0,55.5751,55.6099,55.5263,55.589,268415.0
2016-05-11 12:00:00,79.81,79.85,79.69,79.7,140184.0,55.582,55.6099,55.4985,55.5054,140184.0
2016-05-11 12:30:00,79.7,80.02,79.69,79.99,228128.0,55.5054,55.7283,55.4985,55.7074,228128.0
2016-05-11 13:00:00,80.0,80.15,79.94,80.08,176897.0,55.7144,55.8188,55.6726,55.7701,176897.0
2016-05-11 13:30:00,80.07,80.2,80.02,80.17,258497.0,55.7631,55.8536,55.7283,55.8328,258497.0
2016-05-11 14:00:00,80.16,80.22,80.01,80.21,330121.0,55.8258,55.8676,55.7213,55.8606,330121.0
2016-05-11 14:30:00,80.21,80.22,80.07,80.19,253684.0,55.8606,55.8676,55.7631,55.8467,253684.0
2016-05-11 15:00:00,80.2,80.26,80.13,80.25,279050.0,55.8536,55.8954,55.8049,55.8885,279050.0
2016-05-11 15:30:00,80.26,80.38,80.19,80.23,1018339.0,55.8954,55.979,55.8467,55.8745,1018339.0
2016-05-12 09:30:00,80.37,80.57,80.08,80.28,174130.0,55.972,56.1113,55.7701,55.9094,174130.0
2016-05-12 10:00:00,80.26,80.41,80.22,80.26,222610.0,55.8954,55.9999,55.8676,55.8954,222610.0
2016-05-12 10:30:00,80.25,80.34,80.09,80.13,112574.0,55.8885,55.9511,55.777,55.8049,112574.0
2016-05-12 11:00:00,80.11,80.14,79.89,79.93,176023.0,55.791,55.8119,55.6378,55.6656,176023.0
2016-05-12 11:30:00,79.93,80.0,79.82,79.84,117269.0,55.6656,55.7144,55.589,55.6029,117269.0
2016-05-12 12:00:00,79.82,79.87,79.75,79.79,56453.0,55.589,55.6238,55.5403,55.5681,56453.0
2016-05-12 12:30:00,79.79,79.91,79.68,79.91,108285.0,55.5681,55.6517,55.4915,55.6517,108285.0
2016-05-12 13:00:00,79.92,79.99,79.85,79.95,121503.0,55.6586,55.7074,55.6099,55.6795,121503.0
2016-05-12 13:30:00,79.95,80.1,79.77,80.09,137502.0,55.6795,55.784,55.5542,55.777,137502.0
2016-05-12 14:00:00,80.08,80.2,80.08,80.17,279472.0,55.7701,55.8536,55.7701,55.8328,279472.0
2016-05-12 14:30:00,80.16,80.31,80.09,80.26,116921.0,55.8258,55.9303,55.777,55.8954,116921.0
2016-05-12 15:00:00,80.26,80.3,80.12,80.21,132842.0,55.8954,55.9233,55.7979,55.8606,132842.0
2016-05-12 15:30:00,80.2,80.21,79.81,79.87,450137.0,55.8536,55.8606,55.582,55.6238,450137.0
2016-05-13 09:30:00,79.59,80.04,79.48,79.54,220504.0,55.4288,55.7422,55.3522,55.394,220504.0
2016-05-13 10:00:00,79.58,79.72,79.35,79.42,193387.0,55.4219,55.5194,55.2617,55.3104,193387.0
2016-05-13 10:30:00,79.41,79.47,79.14,79.19,149721.0,55.3035,55.3453,55.1154,55.1503,149721.0
2016-05-13 11:00:00,79.19,79.84,79.19,79.75,142711.0,55.1503,55.6029,55.1503,55.5403,142711.0
2016-05-13 11:30:00,79.74,79.79,79.38,79.39,96905.0,55.5333,55.5681,55.2826,55.2895,96905.0
2016-05-13 12:00:00,79.39,79.53,79.33,79.5,101287.0,55.2895,55.387,55.2478,55.3661,101287.0
2016-05-13 12:30:00,79.48,79.51,79.24,79.25,104320.0,55.3522,55.3731,55.1851,55.192,104320.0
2016-05-13 13:00:00,79.26,79.31,79.07,79.09,107312.0,55.199,55.2338,55.0667,55.0806,107312.0
2016-05-13 13:30:00,79.1,79.15,78.85,78.87,154795.0,55.0876,55.1224,54.9135,54.9274,154795.0
2016-05-13 14:00:00,78.86,78.95,78.71,78.91,828125.0,54.9204,54.9831,54.816,54.9553,828125.0
2016-05-13 14:30:00,78.91,78.96,78.77,78.87,223370.0,54.9553,54.9901,54.8578,54.9274,223370.0
2016-05-13 15:00:00,78.87,78.88,78.66,78.67,218539.0,54.9274,54.9344,54.7811,54.7881,218539.0
2016-05-13 15:30:00,78.67,78.74,78.55,78.61,775869.0,54.7881,54.8369,54.7045,54.7463,775869.0
2016-05-16 09:30:00,78.41,78.59,78.01,78.16,255209.0,54.8563,54.9822,54.5764,54.6814,255209.0
2016-05-16 10:00:00,78.18,78.49,78.12,78.14,276811.0,54.6954,54.9123,54.6534,54.6674,276811.0
2016-05-16 10:30:00,78.15,78.28,78.05,78.07,213235.0,54.6744,54.7653,54.6044,54.6184,213235.0
2016-05-16 11:00:00,78.07,78.36,78.06,78.21,278638.0,54.6184,54.8213,54.6114,54.7164,278638.0
2016-05-16 11:30:00,78.22,78.59,78.21,78.59,235231.0,54.7234,54.9822,54.7164,54.9822,235231.0
2016-05-16 12:00:00,78.59,78.63,78.39,78.53,158690.0,54.9822,55.0102,54.8423,54.9402,158690.0
2016-05-16 12:30:00,78.53,78.56,78.34,78.37,278276.0,54.9402,54.9612,54.8073,54.8283,278276.0
2016-05-16 13:00:00,78.38,78.57,78.3,78.52,409194.0,54.8353,54.9682,54.7793,54.9332,409194.0
2016-05-16 13:30:00,78.52,78.78,78.42,78.74,336638.0,54.9332,55.1151,54.8633,55.0872,336638.0
2016-05-16 14:00:00,78.76,79.1,78.73,79.05,442808.0,55.1012,55.339,55.0802,55.304,442808.0
2016-05-16 14:30:00,79.03,79.23,78.98,79.11,226476.0,55.29,55.43,55.2551,55.346,226476.0
2016-05-16 15:00:00,79.09,79.22,79.04,79.11,233733.0,55.332,55.423,55.297,55.346,233733.0
2016-05-16 15:30:00,79.11,79.11,78.81,78.86,660034.0,55.346,55.346,55.1361,55.1711,660034.0
2016-05-17 09:30:00,77.69,77.99,77.56,77.85,1155027.0,54.3526,54.5625,54.2616,54.4645,1155027.0
2016-05-17 10:00:00,77.86,77.87,77.63,77.7,408581.0,54.4715,54.4785,54.3106,54.3596,408581.0
2016-05-17 10:30:00,77.69,77.73,77.43,77.56,820670.0,54.3526,54.3806,54.1707,54.2616,820670.0
2016-05-17 11:00:00,77.57,77.65,77.45,77.47,329149.0,54.2686,54.3246,54.1847,54.1987,329149.0
2016-05-17 11:30:00,77.47,77.68,77.46,77.53,277628.0,54.1987,54.3456,54.1917,54.2406,277628.0
2016-05-17 12:00:00,77.53,77.63,77.36,77.5,255384.0,54.2406,54.3106,54.1217,54.2196,255384.0
2016-05-17 12:30:00,77.49,77.68,77.47,77.53,206214.0,54.2127,54.3456,54.1987,54.2406,206214.0
2016-05-17 13:00:00,77.53,77.54,77.27,77.36,313359.0,54.2406,54.2476,54.0587,54.1217,313359.0
2016-05-17 13:30:00,77.36,77.42,77.11,77.11,257557.0,54.1217,54.1637,53.9468,53.9468,257557.0
2016-05-17 14:00:00,77.11,77.16,76.81,76.9,407601.0,53.9468,53.9818,53.7369,53.7999,407601.0
2016-05-17 14:30:00,76.89,76.93,76.72,76.84,347176.0,53.7929,53.8209,53.674,53.7579,347176.0
2016-05-17 15:00:00,76.84,76.92,76.53,76.63,393149.0,53.7579,53.8139,53.541,53.611,393149.0
2016-05-17 15:30:00,76.62,76.76,76.47,76.5,1114954.0,53.604,53.7019,53.4991,53.52,1114954.0
2016-05-18 09:30:00,76.49,76.49,75.85,76.17,593679.0,53.513,53.513,53.0653,53.2892,593679.0
2016-05-18 10:00:00,76.16,76.51,75.97,76.5,640799.0,53.2822,53.527,53.1492,53.52,640799.0
2016-05-18 10:30:00,76.49,77.02,76.49,76.85,519042.0,53.513,53.8838,53.513,53.7649,519042.0
2016-05-18 11:00:00,76.85,76.87,76.58,76.79,354538.0,53.7649,53.7789,53.576,53.7229,354538.0
2016-05-18 11:30:00,76.78,76.97,76.74,76.82,188495.0,53.7159,53.8489,53.6879,53.7439,188495.0
2016-05-18 12:00:00,76.81,76.85,76.64,76.76,95829.0,53.7369,53.7649,53.618,53.7019,95829.0
2016-05-18 12:30:00,76.75,76.79,76.68,76.78,153814.0,53.6949,53.7229,53.646,53.7159,153814.0
2016-05-18 13:00:00,76.79,76.86,76.54,76.85,361104.0,53.7229,53.7719,53.548,53.7649,361104.0
2016-05-18 13:30:00,76.85,76.98,76.85,76.88,210293.0,53.7649,53.8559,53.7649,53.7859,210293.0
2016-05-18 14:00:00,76.87,76.87,76.15,76.2,449471.0,53.7789,53.7789,53.2752,53.3102,449471.0
2016-05-18 14:30:00,76.19,76.48,76.1,76.44,234207.0,53.3032,53.506,53.2402,53.4781,234207.0
2016-05-18 15:00:00,76.42,76.47,76.29,76.3,454248.0,53.4641,53.4991,53.3731,53.3801,454248.0
2016-05-18 15:30:00,76.29,76.54,76.27,76.53,829916.0,53.3731,53.548,53.3591,53.541,829916.0
2016-05-19 09:30:00,76.02,76.98,76.02,76.07,216234.0,53.1842,53.8559,53.1842,53.2192,216234.0
2016-05-19 10:00:00,76.07,76.13,75.79,75.91,236017.0,53.2192,53.2612,53.0233,53.1073,236017.0
2016-05-19 10:30:00,75.92,76.05,75.8,75.81,296563.0,53.1143,53.2052,53.0303,53.0373,296563.0
2016-05-19 11:00:00,75.82,75.94,75.73,75.83,168895.0,53.0443,53.1283,52.9813,53.0513,168895.0
2016-05-19 11:30:00,75.84,75.88,75.74,75.84,134586.0,53.0583,53.0863,52.9883,53.0583,134586.0
2016-05-19 12:00:00,75.83,75.97,75.76,75.76,117216.0,53.0513,53.1492,53.0023,53.0023,117216.0
2016-05-19 12:30:00,75.76,75.85,75.75,75.82,143733.0,53.0023,53.0653,52.9953,53.0443,143733.0
2016-05-19 13:00:00,75.82,75.97,75.79,75.96,80213.0,53.0443,53.1492,53.0233,53.1423,80213.0
2016-05-19 13:30:00,75.97,76.02,75.87,75.88,117825.0,53.1492,53.1842,53.0793,53.0863,117825.0
2016-05-19 14:00:00,75.89,75.96,75.8,75.94,146241.0,53.0933,53.1423,53.0303,53.1283,146241.0
2016-05-19 14:30:00,75.95,75.98,75.82,75.97,145078.0,53.1353,53.1562,53.0443,53.1492,145078.0
2016-05-19 15:00:00,75.96,76.36,75.95,76.25,228571.0,53.1423,53.4221,53.1353,53.3451,228571.0
2016-05-19 15:30:00,76.26,76.37,76.14,76.2,366736.0,53.3521,53.4291,53.2682,53.3102,366736.0
2016-05-20 09:30:00,76.34,76.99,76.3,76.93,690742.0,53.4081,53.8628,53.3801,53.8209,690742.0
2016-05-20 10:00:00,76.94,77.4,76.89,77.07,718330.0,53.8279,54.1497,53.7929,53.9188,718330.0
2016-05-20 10:30:00,77.08,77.1,77.03,77.05,429270.0,53.9258,53.9398,53.8908,53.9048,429270.0
2016-05-20 11:00:00,77.04,77.28,77.04,77.23,460513.0,53.8978,54.0657,53.8978,54.0308,460513.0
2016-05-20 11:30:00,77.24,77.44,77.16,77.33,328180.0,54.0378,54.1777,53.9818,54.1007,328180.0
2016-05-20 12:00:00,77.33,77.42,77.17,77.35,181578.0,54.1007,54.1637,53.9888,54.1147,181578.0
2016-05-20 12:30:00,77.34,77.43,77.22,77.42,122986.0,54.1077,54.1707,54.0238,54.1637,122986.0
2016-05-20 13:00:00,77.41,77.49,77.23,77.28,261967.0,54.1567,54.2127,54.0308,54.0657,261967.0
2016-05-20 13:30:00,77.28,77.29,77.12,77.25,439442.0,54.0657,54.0727,53.9538,54.0447,439442.0
2016-05-20 14:00:00,77.25,77.53,77.21,77.41,339790.0,54.0447,54.2406,54.0168,54.1567,339790.0
2016-05-20 14:30:00,77.41,77.42,77.14,77.21,246990.0,54.1567,54.1637,53.9678,54.0168,246990.0
2016-05-20 15:00:00,77.21,77.21,77.01,77.06,374484.0,54.0168,54.0168,53.8768,53.9118,374484.0
2016-05-20 15:30:00,77.06,77.28,77.04,77.22,570447.0,53.9118,54.0657,53.8978,54.0238,570447.0
2016-05-23 09:30:00,77.02,77.26,76.77,77.18,273021.0,53.8838,54.0517,53.7089,53.9958,273021.0
2016-05-23 10:00:00,77.19,77.19,76.93,76.94,409588.0,54.0028,54.0028,53.8209,53.8279,409588.0
2016-05-23 10:30:00,76.93,76.95,76.69,76.85,297563.0,53.8209,53.8349,53.653,53.7649,297563.0
2016-05-23 11:00:00,76.84,77.03,76.82,77.01,186558.0,53.7579,53.8908,53.7439,53.8768,186558.0
2016-05-23 11:30:00,77.02,77.05,76.89,76.97,218710.0,53.8838,53.9048,53.7929,53.8489,218710.0
2016-05-23 12:00:00,76.98,77.05,76.94,77.01,82876.0,53.8559,53.9048,53.8279,53.8768,82876.0
2016-05-23 12:30:00,77.0,77.04,76.96,77.01,144144.0,53.8698,53.8978,53.8419,53.8768,144144.0
2016-05-23 13:00:00,77.0,77.02,76.9,76.93,340844.0,53.8698,53.8838,53.7999,53.8209,340844.0
2016-05-23 13:30:00,76.92,76.95,76.83,76.84,128961.0,53.8139,53.8349,53.7509,53.7579,128961.0
2016-05-23 14:00:00,76.85,76.9,76.71,76.85,103760.0,53.7649,53.7999,53.667,53.7649,103760.0
2016-05-23 14:30:00,76.84,76.87,76.58,76.61,110084.0,53.7579,53.7789,53.576,53.597,110084.0
2016-05-23 15:00:00,76.61,76.68,76.42,76.44,157948.0,53.597,53.646,53.4641,53.4781,157948.0
2016-05-23 15:30:00,76.43,76.57,76.4,76.5,492592.0,53.4711,53.569,53.4501,53.52,492592.0
2016-05-24 09:30:00,76.74,77.65,76.71,77.29,333528.0,53.6879,54.3246,53.667,54.0727,333528.0
2016-05-24 10:00:00,77.27,77.46,77.21,77.38,244421.0,54.0587,54.1917,54.0168,54.1357,244421.0
2016-05-24 10:30:00,77.38,77.43,77.12,77.18,221046.0,54.1357,54.1707,53.9538,53.9958,221046.0
2016-05-24 11:00:00,77.18,77.3,77.11,77.19,357913.0,53.9958,54.0797,53.9468,54.0028,357913.0
2016-05-24 11:30:00,77.19,77.27,77.13,77.18,170574.0,54.0028,54.0587,53.9608,53.9958,170574.0
2016-05-24 12:00:00,77.19,77.21,77.12,77.16,129329.0,54.0028,54.0168,53.9538,53.9818,129329.0
2016-05-24 12:30:00,77.16,77.25,77.1,77.23,130550.0,53.9818,54.0447,53.9398,54.0308,130550.0
2016-05-24 13:00:00,77.24,77.25,77.0,77.01,167472.0,54.0378,54.0447,53.8698,53.8768,167472.0
2016-05-24 13:30:00,77.0,77.1,76.94,77.01,134084.0,53.8698,53.9398,53.8279,53.8768,134084.0
2016-05-24 14:00:00,77.01,77.07,76.94,76.99,125707.0,53.8768,53.9188,53.8279,53.8628,125707.0
2016-05-24 14:30:00,77.0,77.04,76.98,77.0,188064.0,53.8698,53.8978,53.8559,53.8698,188064.0
2016-05-24 15:00:00,77.0,77.11,76.99,77.1,296138.0,53.8698,53.9468,53.8628,53.9398,296138.0
2016-05-24 15:30:00,77.1,77.19,77.09,77.15,958765.0,53.9398,54.0028,53.9328,53.9748,958765.0
2016-05-25 09:30:00,77.31,77.68,77.2,77.64,303401.0,54.0867,54.3456,54.0098,54.3176,303401.0
2016-05-25 10:00:00,77.63,77.79,77.52,77.68,426114.0,54.3106,54.4225,54.2336,54.3456,426114.0
2016-05-25 10:30:00,77.68,77.76,77.66,77.75,202575.0,54.3456,54.4015,54.3316,54.3946,202575.0
2016-05-25 11:00:00,77.75,77.76,77.41,77.43,167277.0,54.3946,54.4015,54.1567,54.1707,167277.0
2016-05-25 11:30:00,77.42,77.47,77.3,77.34,320687.0,54.1637,54.1987,54.0797,54.1077,320687.0
2016-05-25 12:00:00,77.35,77.37,77.26,77.31,174630.0,54.1147,54.1287,54.0517,54.0867,174630.0
2016-05-25 12:30:00,77.31,77.32,77.24,77.25,233528.0,54.0867,54.0937,54.0378,54.0447,233528.0
2016-05-25 13:00:00,77.25,77.55,77.2,77.51,270026.0,54.0447,54.2546,54.0098,54.2266,270026.0
2016-05-25 13:30:00,77.5,77.73,77.49,77.73,153968.0,54.2196,54.3806,54.2127,54.3806,153968.0
2016-05-25 14:00:00,77.72,77.77,77.68,77.69,191928.0,54.3736,54.4085,54.3456,54.3526,191928.0
2016-05-25 14:30:00,77.69,77.81,77.6,77.6,137823.0,54.3526,54.4365,54.2896,54.2896,137823.0
2016-05-25 15:00:00,77.61,77.92,77.57,77.92,226955.0,54.2966,54.5135,54.2686,54.5135,226955.0
2016-05-25 15:30:00,77.92,77.92,77.56,77.62,526216.0,54.5135,54.5135,54.2616,54.3036,526216.0
2016-05-26 09:30:00,77.44,77.53,77.18,77.36,246723.0,54.1777,54.2406,53.9958,54.1217,246723.0
2016-05-26 10:00:00,77.37,77.42,77.15,77.16,191344.0,54.1287,54.1637,53.9748,53.9818,191344.0
2016-05-26 10:30:00,77.16,77.5,77.14,77.49,288452.0,53.9818,54.2196,53.9678,54.2127,288452.0
2016-05-26 11:00:00,77.48,77.5,77.22,77.38,171812.0,54.2057,54.2196,54.0238,54.1357,171812.0
2016-05-26 11:30:00,77.37,77.47,77.32,77.37,106617.0,54.1287,54.1987,54.0937,54.1287,106617.0
2016-05-26 12:00:00,77.36,77.44,77.08,77.12,104477.0,54.1217,54.1777,53.9258,53.9538,104477.0
2016-05-26 12:30:00,77.11,77.2,77.09,77.1,58498.0,53.9468,54.0098,53.9328,53.9398,58498.0
2016-05-26 13:00:00,77.11,77.14,76.97,77.12,185061.0,53.9468,53.9678,53.8489,53.9538,185061.0
2016-05-26 13:30:00,77.12,77.18,77.05,77.14,115846.0,53.9538,53.9958,53.9048,53.9678,115846.0
2016-05-26 14:00:00,77.14,77.2,77.0,77.08,162938.0,53.9678,54.0098,53.8698,53.9258,162938.0
2016-05-26 14:30:00,77.08,77.11,76.85,76.86,237745.0,53.9258,53.9468,53.7649,53.7719,237745.0
2016-05-26 15:00:00,76.86,76.91,76.79,76.84,279059.0,53.7719,53.8069,53.7229,53.7579,279059.0
2016-05-26 15:30:00,76.84,76.86,76.74,76.78,560515.0,53.7579,53.7719,53.6879,53.7159,560515.0
2016-05-27 09:30:00,77.09,77.33,76.59,76.84,289331.0,53.9328,54.1007,53.583,53.7579,289331.0
2016-05-27 10:00:00,76.83,76.94,76.55,76.81,173681.0,53.7509,53.8279,53.555,53.7369,173681.0
2016-05-27 10:30:00,76.84,77.02,76.81,76.99,132489.0,53.7579,53.8838,53.7369,53.8628,132489.0
2016-05-27 11:00:00,76.99,77.07,76.91,77.05,184694.0,53.8628,53.9188,53.8069,53.9048,184694.0
2016-05-27 11:30:00,77.06,77.16,76.99,77.06,276558.0,53.9118,53.9818,53.8628,53.9118,276558.0
2016-05-27 12:00:00,77.06,77.13,77.04,77.12,132566.0,53.9118,53.9608,53.8978,53.9538,132566.0
2016-05-27 12:30:00,77.13,77.13,77.02,77.09,87117.0,53.9608,53.9608,53.8838,53.9328,87117.0
2016-05-27 13:00:00,77.1,77.12,77.03,77.04,76140.0,53.9398,53.9538,53.8908,53.8978,76140.0
2016-05-27 13:30:00,77.05,77.07,76.91,76.93,146332.0,53.9048,53.9188,53.8069,53.8209,146332.0
2016-05-27 14:00:00,76.92,77.01,76.77,76.96,108686.0,53.8139,53.8768,53.7089,53.8419,108686.0
2016-05-27 14:30:00,76.96,77.03,76.77,76.95,150188.0,53.8419,53.8908,53.7089,53.8349,150188.0
2016-05-27 15:00:00,76.95,77.05,76.94,77.01,136317.0,53.8349,53.9048,53.8279,53.8768,136317.0
2016-05-27 15:30:00,77.01,77.05,76.91,77.0,361224.0,53.8768,53.9048,53.8069,53.8698,361224.0
2016-05-31 09:30:00,76.94,77.1,76.65,77.01,129477.0,53.8279,53.9398,53.625,53.8768,129477.0
2016-05-31 10:00:00,77.01,77.28,76.99,77.22,201571.0,53.8768,54.0657,53.8628,54.0238,201571.0
2016-05-31 10:30:00,77.22,77.42,77.11,77.35,247652.0,54.0238,54.1637,53.9468,54.1147,247652.0
2016-05-31 11:00:00,77.34,77.44,77.25,77.44,171663.0,54.1077,54.1777,54.0447,54.1777,171663.0
2016-05-31 11:30:00,77.43,77.43,77.29,77.43,113806.0,54.1707,54.1707,54.0727,54.1707,113806.0
2016-05-31 12:00:00,77.44,77.49,77.23,77.47,113066.0,54.1777,54.2127,54.0308,54.1987,113066.0
2016-05-31 12:30:00,77.46,77.5,77.37,77.37,72389.0,54.1917,54.2196,54.1287,54.1287,72389.0
2016-05-31 13:00:00,77.36,77.53,77.33,77.53,133354.0,54.1217,54.2406,54.1007,54.2406,133354.0
2016-05-31 13:30:00,77.53,77.59,77.51,77.58,123311.0,54.2406,54.2826,54.2266,54.2756,123311.0
2016-05-31 14:00:00,77.59,77.59,77.33,77.41,195375.0,54.2826,54.2826,54.1007,54.1567,195375.0
2016-05-31 14:30:00,77.42,77.42,77.26,77.28,151362.0,54.1637,54.1637,54.0517,54.0657,151362.0
2016-05-31 15:00:00,77.28,77.46,77.2,77.45,278911.0,54.0657,54.1917,54.0098,54.1847,278911.0
2016-05-31 15:30:00,77.45,77.51,77.38,77.41,528672.0,54.1847,54.2266,54.1357,54.1567,528672.0
2016-06-01 09:30:00,77.42,77.78,77.22,77.66,194317.0,54.1637,54.4155,54.0238,54.3316,194317.0
2016-06-01 10:00:00,77.67,77.8,77.54,77.64,211931.0,54.3386,54.4295,54.2476,54.3176,211931.0
2016-06-01 10:30:00,77.64,77.85,77.63,77.83,305084.0,54.3176,54.4645,54.3106,54.4505,305084.0
2016-06-01 11:00:00,77.84,78.09,77.84,77.99,280064.0,54.4575,54.6324,54.4575,54.5625,280064.0
2016-06-01 11:30:00,77.99,78.09,77.85,78.04,243434.0,54.5625,54.6324,54.4645,54.5974,243434.0
2016-06-01 12:00:00,78.04,78.22,78.0,78.01,223716.0,54.5974,54.7234,54.5695,54.5764,223716.0
2016-06-01 12:30:00,78.0,78.02,77.76,77.93,205209.0,54.5695,54.5834,54.4015,54.5205,205209.0
2016-06-01 13:00:00,77.94,78.07,77.87,77.88,152098.0,54.5275,54.6184,54.4785,54.4855,152098.0
2016-06-01 13:30:00,77.89,78.05,77.72,77.97,221283.0,54.4925,54.6044,54.3736,54.5485,221283.0
2016-06-01 14:00:00,77.96,78.18,77.92,78.17,415149.0,54.5415,54.6954,54.5135,54.6884,415149.0
2016-06-01 14:30:00,78.16,78.16,77.93,78.04,154366.0,54.6814,54.6814,54.5205,54.5974,154366.0
2016-06-01 15:00:00,78.04,78.1,77.96,78.07,140696.0,54.5974,54.6394,54.5415,54.6184,140696.0
2016-06-01 15:30:00,78.07,78.12,77.95,78.1,376840.0,54.6184,54.6534,54.5345,54.6394,376840.0
2016-06-02 09:30:00,78.2,78.62,78.07,78.21,218050.0,54.7094,55.0032,54.6184,54.7164,218050.0
2016-06-02 10:00:00,78.2,78.45,78.02,78.36,229890.0,54.7094,54.8843,54.5834,54.8213,229890.0
2016-06-02 10:30:00,78.37,78.6,78.35,78.56,221870.0,54.8283,54.9892,54.8143,54.9612,221870.0
2016-06-02 11:00:00,78.58,78.95,78.47,78.92,269376.0,54.9752,55.2341,54.8983,55.2131,269376.0
2016-06-02 11:30:00,78.93,79.25,78.89,79.24,358149.0,55.2201,55.444,55.1921,55.437,358149.0
2016-06-02 12:00:00,79.23,79.24,78.9,78.93,191695.0,55.43,55.437,55.1991,55.2201,191695.0
2016-06-02 12:30:00,78.93,79.25,78.87,79.18,190351.0,55.2201,55.444,55.1781,55.395,190351.0
2016-06-02 13:00:00,79.17,79.27,78.99,79.08,177180.0,55.388,55.458,55.2621,55.325,177180.0
2016-06-02 13:30:00,79.08,79.2,79.02,79.11,209662.0,55.325,55.409,55.2831,55.346,209662.0
2016-06-02 14:00:00,79.11,79.5,79.11,79.42,309850.0,55.346,55.6189,55.346,55.5629,309850.0
2016-06-02 14:30:00,79.42,79.42,79.11,79.17,210181.0,55.5629,55.5629,55.346,55.388,210181.0
2016-06-02 15:00:00,79.17,79.23,79.07,79.13,268365.0,55.388,55.43,55.318,55.36,268365.0
2016-06-02 15:30:00,79.13,79.26,79.02,79.1,505539.0,55.36,55.451,55.2831,55.339,505539.0
2016-06-03 09:30:00,79.12,79.14,78.4,78.55,204285.0,55.353,55.367,54.8493,54.9542,204285.0
2016-06-03 10:00:00,78.53,78.59,78.16,78.32,163105.0,54.9402,54.9822,54.6814,54.7933,163105.0
2016-06-03 10:30:00,78.3,78.56,78.28,78.5,151156.0,54.7793,54.9612,54.7653,54.9193,151156.0
2016-06-03 11:00:00,78.51,78.57,78.29,78.34,136710.0,54.9263,54.9682,54.7723,54.8073,136710.0
2016-06-03 11:30:00,78.35,78.72,78.35,78.64,105760.0,54.8143,55.0732,54.8143,55.0172,105760.0
2016-06-03 12:00:00,78.67,78.67,78.39,78.44,87463.0,55.0382,55.0382,54.8423,54.8773,87463.0
2016-06-03 12:30:00,78.43,78.5,78.29,78.3,93428.0,54.8703,54.9193,54.7723,54.7793,93428.0
2016-06-03 13:00:00,78.3,78.56,78.25,78.54,167480.0,54.7793,54.9612,54.7444,54.9472,167480.0
2016-06-03 13:30:00,78.55,78.67,78.51,78.63,77244.0,54.9542,55.0382,54.9263,55.0102,77244.0
2016-06-03 14:00:00,78.62,78.68,78.57,78.68,82827.0,55.0032,55.0452,54.9682,55.0452,82827.0
2016-06-03 14:30:00,78.67,78.84,78.66,78.76,78337.0,55.0382,55.1571,55.0312,55.1012,78337.0
2016-06-03 15:00:00,78.75,78.79,78.67,78.78,96747.0,55.0942,55.1221,55.0382,55.1151,96747.0
2016-06-03 15:30:00,78.79,78.79,78.63,78.68,297473.0,55.1221,55.1221,55.0102,55.0452,297473.0
2016-06-06 09:30:00,78.68,79.05,78.6,78.82,224704.0,55.0452,55.304,54.9892,55.1431,224704.0
2016-06-06 10:00:00,78.82,79.12,78.72,79.04,153316.0,55.1431,55.353,55.0732,55.297,153316.0
2016-06-06 10:30:00,79.04,79.11,78.8,79.11,185266.0,55.297,55.346,55.1291,55.346,185266.0
2016-06-06 11:00:00,79.09,79.11,78.89,78.9,109834.0,55.332,55.346,55.1921,55.1991,109834.0
2016-06-06 11:30:00,78.88,79.21,78.88,79.07,168722.0,55.1851,55.416,55.1851,55.318,168722.0
2016-06-06 12:00:00,79.06,79.07,78.69,78.74,121251.0,55.311,55.318,55.0522,55.0872,121251.0
2016-06-06 12:30:00,78.75,78.89,78.41,78.57,151865.0,55.0942,55.1921,54.8563,54.9682,151865.0
2016-06-06 13:00:00,78.57,78.74,78.57,78.67,80579.0,54.9682,55.0872,54.9682,55.0382,80579.0
2016-06-06 13:30:00,78.67,78.83,78.61,78.81,111616.0,55.0382,55.1501,54.9962,55.1361,111616.0
2016-06-06 14:00:00,78.81,78.95,78.78,78.9,143041.0,55.1361,55.2341,55.1151,55.1991,143041.0
2016-06-06 14:30:00,78.9,78.92,78.79,78.81,78547.0,55.1991,55.2131,55.1221,55.1361,78547.0
2016-06-06 15:00:00,78.82,78.88,78.79,78.8,125827.0,55.1431,55.1851,55.1221,55.1291,125827.0
2016-06-06 15:30:00,78.8,78.84,78.62,78.66,223316.0,55.1291,55.1571,55.0032,55.0312,223316.0
2016-06-07 09:30:00,79.21,79.69,79.0,79.65,280474.0,55.416,55.7518,55.2691,55.7238,280474.0
2016-06-07 10:00:00,79.66,79.84,79.56,79.75,191641.0,55.7308,55.8567,55.6608,55.7938,191641.0
2016-06-07 10:30:00,79.76,79.8,79.59,79.61,157807.0,55.8008,55.8287,55.6818,55.6958,157807.0
2016-06-07 11:00:00,79.61,79.64,79.46,79.54,171575.0,55.6958,55.7168,55.5909,55.6468,171575.0
2016-06-07 11:30:00,79.55,79.58,79.42,79.43,92747.0,55.6538,55.6748,55.5629,55.5699,92747.0
2016-06-07 12:00:00,79.44,79.82,79.44,79.81,76034.0,55.5769,55.8427,55.5769,55.8357,76034.0
2016-06-07 12:30:00,79.81,79.99,79.81,79.94,115457.0,55.8357,55.9617,55.8357,55.9267,115457.0
2016-06-07 13:00:00,79.94,79.95,79.66,79.67,142047.0,55.9267,55.9337,55.7308,55.7378,142047.0
2016-06-07 13:30:00,79.67,79.67,79.39,79.4,94383.0,55.7378,55.7378,55.5419,55.5489,94383.0
2016-06-07 14:00:00,79.41,79.52,79.39,79.42,121600.0,55.5559,55.6329,55.5419,55.5629,121600.0
2016-06-07 14:30:00,79.41,79.43,79.26,79.27,198091.0,55.5559,55.5699,55.451,55.458,198091.0
2016-06-07 15:00:00,79.26,79.34,79.26,79.34,130560.0,55.451,55.5069,55.451,55.5069,130560.0
2016-06-07 15:30:00,79.35,79.35,79.09,79.12,532781.0,55.5139,55.5139,55.332,55.353,532781.0
2016-06-08 09:30:00,78.98,79.3,78.97,79.23,85172.0,55.2551,55.4789,55.2481,55.43,85172.0
2016-06-08 10:00:00,79.24,79.35,78.99,79.04,114779.0,55.437,55.5139,55.2621,55.297,114779.0
2016-06-08 10:30:00,79.03,79.35,79.02,79.29,90434.0,55.29,55.5139,55.2831,55.4719,90434.0
2016-06-08 11:00:00,79.3,79.58,79.21,79.56,118243.0,55.4789,55.6748,55.416,55.6608,118243.0
2016-06-08 11:30:00,79.57,79.71,79.34,79.35,122361.0,55.6678,55.7658,55.5069,55.5139,122361.0
2016-06-08 12:00:00,79.35,79.42,79.25,79.26,197752.0,55.5139,55.5629,55.444,55.451,197752.0
2016-06-08 12:30:00,79.26,79.33,79.13,79.17,107201.0,55.451,55.4999,55.36,55.388,107201.0
2016-06-08 13:00:00,79.17,79.36,79.12,79.27,128685.0,55.388,55.5209,55.353,55.458,128685.0
2016-06-08 13:30:00,79.26,79.29,79.19,79.22,191435.0,55.451,55.4719,55.402,55.423,191435.0
2016-06-08 14:00:00,79.21,79.37,79.15,79.36,338487.0,55.416,55.5279,55.374,55.5209,338487.0
2016-06-08 14:30:00,79.36,79.47,79.36,79.47,117471.0,55.5209,55.5979,55.5209,55.5979,117471.0
2016-06-08 15:00:00,79.46,79.47,79.35,79.46,142390.0,55.5909,55.5979,55.5139,55.5909,142390.0
2016-06-08 15:30:00,79.45,79.5,79.38,79.44,495649.0,55.5839,55.6189,55.5349,55.5769,495649.0
2016-06-09 09:30:00,79.39,79.78,79.39,79.64,142435.0,55.5419,55.8148,55.5419,55.7168,142435.0
2016-06-09 10:00:00,79.65,79.66,79.33,79.43,118872.0,55.7238,55.7308,55.4999,55.5699,118872.0
2016-06-09 10:30:00,79.43,79.5,79.33,79.38,106992.0,55.5699,55.6189,55.4999,55.5349,106992.0
2016-06-09 11:00:00,79.38,79.41,79.05,79.06,96754.0,55.5349,55.5559,55.304,55.311,96754.0
2016-06-09 11:30:00,79.06,79.07,78.81,78.89,86241.0,55.311,55.318,55.1361,55.1921,86241.0
2016-06-09 12:00:00,78.89,78.9,78.65,78.8,84290.0,55.1921,55.1991,55.0242,55.1291,84290.0
2016-06-09 12:30:00,78.82,78.97,78.81,78.97,67524.0,55.1431,55.2481,55.1361,55.2481,67524.0
2016-06-09 13:00:00,78.97,79.17,78.91,79.14,420284.0,55.2481,55.388,55.2061,55.367,420284.0
2016-06-09 13:30:00,79.13,79.22,78.89,79.02,78518.0,55.36,55.423,55.1921,55.2831,78518.0
2016-06-09 14:00:00,79.02,79.02,78.79,78.79,82924.0,55.2831,55.2831,55.1221,55.1221,82924.0
2016-06-09 14:30:00,78.79,79.14,78.78,79.09,132486.0,55.1221,55.367,55.1151,55.332,132486.0
2016-06-09 15:00:00,79.08,79.15,78.93,79.05,133044.0,55.325,55.374,55.2201,55.304,133044.0
2016-06-09 15:30:00,79.04,79.14,79.0,79.0,387331.0,55.297,55.367,55.2691,55.2691,387331.0
2016-06-10 09:30:00,78.67,80.44,78.65,80.4,842413.0,55.0382,56.2765,55.0242,56.2485,842413.0
2016-06-10 10:00:00,80.38,81.89,80.27,81.81,1530690.0,56.2345,57.2909,56.1576,57.235,1530690.0
2016-06-10 10:30:00,81.81,83.09,81.77,83.01,1264873.0,57.235,58.1305,57.207,58.0745,1264873.0
2016-06-10 11:00:00,83.01,83.48,82.76,82.94,1431964.0,58.0745,58.4033,57.8996,58.0255,1431964.0
2016-06-10 11:30:00,82.94,83.25,82.37,82.65,985136.0,58.0255,58.2424,57.6267,57.8226,985136.0
2016-06-10 12:00:00,82.66,82.67,82.31,82.51,354506.0,57.8296,57.8366,57.5848,57.7247,354506.0
2016-06-10 12:30:00,82.5,83.01,82.41,82.8,419815.0,57.7177,58.0745,57.6547,57.9276,419815.0
2016-06-10 13:00:00,82.8,83.0,82.67,82.82,309148.0,57.9276,58.0675,57.8366,57.9416,309148.0
2016-06-10 13:30:00,82.83,82.93,82.35,82.56,407702.0,57.9486,58.0185,57.6127,57.7597,407702.0
2016-06-10 14:00:00,82.55,82.6,82.33,82.38,262212.0,57.7527,57.7877,57.5988,57.6337,262212.0
2016-06-10 14:30:00,82.39,82.41,82.06,82.16,332778.0,57.6407,57.6547,57.4099,57.4798,332778.0
2016-06-10 15:00:00,82.16,82.4,82.13,82.35,328203.0,57.4798,57.6477,57.4588,57.6127,328203.0
2016-06-10 15:30:00,82.36,82.79,82.35,82.5,1112213.0,57.6197,57.9206,57.6127,57.7177,1112213.0
2016-06-13 09:30:00,82.5,83.0,82.06,82.37,716199.0,57.7177,58.0675,57.4099,57.6267,716199.0
2016-06-13 10:00:00,82.39,82.61,82.08,82.59,389537.0,57.6407,57.7946,57.4239,57.7807,389537.0
2016-06-13 10:30:00,82.6,82.84,82.56,82.74,384256.0,57.7877,57.9556,57.7597,57.8856,384256.0
2016-06-13 11:00:00,82.74,82.8,82.59,82.71,271166.0,57.8856,57.9276,57.7807,57.8646,271166.0
2016-06-13 11:30:00,82.71,82.86,82.62,82.75,328375.0,57.8646,57.9695,57.8016,57.8926,328375.0
2016-06-13 12:00:00,82.75,83.45,82.74,83.25,497761.0,57.8926,58.3823,57.8856,58.2424,497761.0
2016-06-13 12:30:00,83.23,83.54,83.15,83.41,374451.0,58.2284,58.4453,58.1724,58.3543,374451.0
2016-06-13 13:00:00,83.41,83.72,83.09,83.49,452945.0,58.3543,58.5712,58.1305,58.4103,452945.0
2016-06-13 13:30:00,83.49,83.74,83.25,83.29,415161.0,58.4103,58.5852,58.2424,58.2704,415161.0
2016-06-13 14:00:00,83.3,83.45,83.18,83.42,367253.0,58.2774,58.3823,58.1934,58.3613,367253.0
2016-06-13 14:30:00,83.41,84.03,83.36,83.9,511827.0,58.3543,58.7881,58.3194,58.6971,511827.0
2016-06-13 15:00:00,83.92,83.98,83.5,83.88,571890.0,58.7111,58.7531,58.4173,58.6831,571890.0
2016-06-13 15:30:00,83.89,84.45,83.72,84.37,2193896.0,58.6901,59.0819,58.5712,59.026,2193896.0
2016-06-14 09:30:00,83.89,84.0,83.28,83.52,591216.0,58.6901,58.7671,58.2634,58.4313,591216.0
2016-06-14 10:00:00,83.52,83.58,83.12,83.25,466588.0,58.4313,58.4733,58.1514,58.2424,466588.0
2016-06-14 10:30:00,83.25,83.27,82.65,82.93,502367.0,58.2424,58.2564,57.8226,58.0185,502367.0
2016-06-14 11:00:00,82.92,83.3,82.79,83.03,646927.0,58.0115,58.2774,57.9206,58.0885,646927.0
2016-06-14 11:30:00,83.04,83.64,82.93,83.51,332680.0,58.0955,58.5152,58.0185,58.4243,332680.0
2016-06-14 12:00:00,83.52,84.22,83.47,84.22,297480.0,58.4313,58.921,58.3963,58.921,297480.0
2016-06-14 12:30:00,84.21,84.27,83.86,83.9,289468.0,58.914,58.956,58.6692,58.6971,289468.0
2016-06-14 13:00:00,83.89,83.91,83.63,83.73,354651.0,58.6901,58.7041,58.5082,58.5782,354651.0
2016-06-14 13:30:00,83.72,83.83,83.59,83.74,233156.0,58.5712,58.6482,58.4803,58.5852,233156.0
2016-06-14 14:00:00,83.74,84.05,83.69,84.01,278470.0,58.5852,58.8021,58.5502,58.7741,278470.0
2016-06-14 14:30:00,84.0,84.06,83.77,83.86,277404.0,58.7671,58.8091,58.6062,58.6692,277404.0
2016-06-14 15:00:00,83.86,84.33,83.69,84.29,458033.0,58.6692,58.998,58.5502,58.97,458033.0
2016-06-14 15:30:00,84.29,84.44,84.1,84.33,964409.0,58.97,59.0749,58.8371,58.998,964409.0
2016-06-15 09:30:00,84.23,84.89,84.07,84.59,260594.0,58.928,59.3898,58.8161,59.1799,260594.0
2016-06-15 10:00:00,84.59,84.65,83.45,83.63,482988.0,59.1799,59.2218,58.3823,58.5082,482988.0
2016-06-15 10:30:00,83.64,83.91,83.46,83.71,533829.0,58.5152,58.7041,58.3893,58.5642,533829.0
2016-06-15 11:00:00,83.7,83.95,83.09,83.12,450627.0,58.5572,58.7321,58.1305,58.1514,450627.0
2016-06-15 11:30:00,83.12,83.46,83.1,83.22,228096.0,58.1514,58.3893,58.1375,58.2214,228096.0
2016-06-15 12:00:00,83.22,83.35,83.18,83.34,131649.0,58.2214,58.3124,58.1934,58.3054,131649.0
2016-06-15 12:30:00,83.35,83.44,83.17,83.18,173242.0,58.3124,58.3753,58.1864,58.1934,173242.0
2016-06-15 13:00:00,83.17,83.4,83.17,83.4,166789.0,58.1864,58.3473,58.1864,58.3473,166789.0
2016-06-15 13:30:00,83.4,83.5,83.27,83.4,206730.0,58.3473,58.4173,58.2564,58.3473,206730.0
2016-06-15 14:00:00,83.4,83.6,83.29,83.39,343790.0,58.3473,58.4873,58.2704,58.3403,343790.0
2016-06-15 14:30:00,83.39,83.9,83.3,83.88,343712.0,58.3403,58.6971,58.2774,58.6831,343712.0
2016-06-15 15:00:00,83.87,83.9,83.63,83.66,246090.0,58.6762,58.6971,58.5082,58.5292,246090.0
2016-06-15 15:30:00,83.67,83.69,83.12,83.21,544158.0,58.5362,58.5502,58.1514,58.2144,544158.0
2016-06-16 09:30:00,82.0,82.95,81.33,82.9,559077.0,57.3679,58.0325,56.8991,57.9975,559077.0
2016-06-16 10:00:00,82.87,82.93,82.31,82.39,296454.0,57.9765,58.0185,57.5848,57.6407,296454.0
2016-06-16 10:30:00,82.38,82.62,82.36,82.43,194319.0,57.6337,57.8016,57.6197,57.6687,194319.0
2016-06-16 11:00:00,82.43,82.73,82.24,82.73,181532.0,57.6687,57.8786,57.5358,57.8786,181532.0
2016-06-16 11:30:00,82.72,82.78,82.52,82.66,143718.0,57.8716,57.9136,57.7317,57.8296,143718.0
2016-06-16 12:00:00,82.65,83.13,82.55,83.01,159827.0,57.8226,58.1584,57.7527,58.0745,159827.0
2016-06-16 12:30:00,83.0,83.33,82.94,83.05,132938.0,58.0675,58.2984,58.0255,58.1025,132938.0
2016-06-16 13:00:00,83.06,83.21,82.95,83.01,103653.0,58.1095,58.2144,58.0325,58.0745,103653.0
2016-06-16 13:30:00,83.01,83.08,82.88,82.9,115372.0,58.0745,58.1235,57.9835,57.9975,115372.0
2016-06-16 14:00:00,82.9,83.14,82.87,82.98,148264.0,57.9975,58.1654,57.9765,58.0535,148264.0
2016-06-16 14:30:00,83.0,83.19,82.93,83.03,110562.0,58.0675,58.2004,58.0185,58.0885,110562.0
2016-06-16 15:00:00,83.04,83.26,83.04,83.16,143507.0,58.0955,58.2494,58.0955,58.1794,143507.0
2016-06-16 15:30:00,83.16,83.2,83.02,83.12,663598.0,58.1794,58.2074,58.0815,58.1514,663598.0
2016-06-17 09:30:00,83.52,83.56,82.68,82.84,1399826.0,58.4313,58.4593,57.8436,57.9556,1399826.0
2016-06-17 10:00:00,82.85,83.05,82.62,82.63,161330.0,57.9626,58.1025,57.8016,57.8086,161330.0
2016-06-17 10:30:00,82.62,82.64,82.1,82.11,394202.0,57.8016,57.8156,57.4378,57.4448,394202.0
2016-06-17 11:00:00,82.11,82.11,81.82,81.82,306802.0,57.4448,57.4448,57.242,57.242,306802.0
2016-06-17 11:30:00,81.82,82.01,81.79,81.86,197124.0,57.242,57.3749,57.221,57.2699,197124.0
2016-06-17 12:00:00,81.86,82.29,81.85,82.28,173605.0,57.2699,57.5708,57.2629,57.5638,173605.0
2016-06-17 12:30:00,82.28,82.4,82.19,82.39,140453.0,57.5638,57.6477,57.5008,57.6407,140453.0
2016-06-17 13:00:00,82.38,82.79,82.27,82.66,149703.0,57.6337,57.9206,57.5568,57.8296,149703.0
2016-06-17 13:30:00,82.66,82.72,82.55,82.69,122608.0,57.8296,57.8716,57.7527,57.8506,122608.0
2016-06-17 14:00:00,82.68,82.74,82.33,82.36,193478.0,57.8436,57.8856,57.5988,57.6197,193478.0
2016-06-17 14:30:00,82.36,82.68,82.34,82.53,164850.0,57.6197,57.8436,57.6058,57.7387,164850.0
2016-06-17 15:00:00,82.52,82.59,82.46,82.56,210257.0,57.7317,57.7807,57.6897,57.7597,210257.0
2016-06-17 15:30:00,82.56,82.73,82.48,82.65,617067.0,57.7597,57.8786,57.7037,57.8226,617067.0
2016-06-20 09:30:00,83.37,84.46,83.37,84.08,398408.0,58.3263,59.0889,58.3263,58.8231,398408.0
2016-06-20 10:00:00,84.09,84.1,83.32,83.38,325705.0,58.8301,58.8371,58.2914,58.3333,325705.0
2016-06-20 10:30:00,83.38,83.55,83.14,83.3,203959.0,58.3333,58.4523,58.1654,58.2774,203959.0
2016-06-20 11:00:00,83.29,83.52,83.21,83.28,225444.0,58.2704,58.4313,58.2144,58.2634,225444.0
2016-06-20 11:30:00,83.29,83.36,82.88,82.91,257657.0,58.2704,58.3194,57.9835,58.0045,257657.0
2016-06-20 12:00:00,82.91,83.09,82.77,83.03,496129.0,58.0045,58.1305,57.9066,58.0885,496129.0
2016-06-20 12:30:00,83.03,83.23,83.0,83.14,154625.0,58.0885,58.2284,58.0675,58.1654,154625.0
2016-06-20 13:00:00,83.15,83.32,83.04,83.11,186630.0,58.1724,58.2914,58.0955,58.1445,186630.0
2016-06-20 13:30:00,83.11,83.29,83.1,83.16,170120.0,58.1445,58.2704,58.1375,58.1794,170120.0
2016-06-20 14:00:00,83.17,83.17,82.87,82.89,282038.0,58.1864,58.1864,57.9765,57.9905,282038.0
2016-06-20 14:30:00,82.89,83.22,82.87,83.19,261382.0,57.9905,58.2214,57.9765,58.2004,261382.0
2016-06-20 15:00:00,83.19,83.21,82.99,83.0,289659.0,58.2004,58.2144,58.0605,58.0675,289659.0
2016-06-20 15:30:00,83.0,83.09,82.86,82.93,724732.0,58.0675,58.1305,57.9695,58.0185,724732.0
2016-06-21 09:30:00,83.08,83.39,82.86,82.95,273985.0,58.1235,58.3403,57.9695,58.0325,273985.0
2016-06-21 10:00:00,82.95,83.31,82.88,83.26,203615.0,58.0325,58.2844,57.9835,58.2494,203615.0
2016-06-21 10:30:00,83.26,83.27,82.99,83.05,237581.0,58.2494,58.2564,58.0605,58.1025,237581.0
2016-06-21 11:00:00,83.05,83.25,83.03,83.08,158227.0,58.1025,58.2424,58.0885,58.1235,158227.0
2016-06-21 11:30:00,83.08,83.12,82.99,83.07,110133.0,58.1235,58.1514,58.0605,58.1165,110133.0
2016-06-21 12:00:00,83.07,83.12,82.99,83.11,117081.0,58.1165,58.1514,58.0605,58.1445,117081.0
2016-06-21 12:30:00,83.12,83.16,82.99,83.0,90985.0,58.1514,58.1794,58.0605,58.0675,90985.0
2016-06-21 13:00:00,83.01,83.09,82.98,83.02,115627.0,58.0745,58.1305,58.0535,58.0815,115627.0
2016-06-21 13:30:00,83.02,83.11,82.99,83.09,131401.0,58.0815,58.1445,58.0605,58.1305,131401.0
2016-06-21 14:00:00,83.09,83.13,83.0,83.01,88679.0,58.1305,58.1584,58.0675,58.0745,88679.0
2016-06-21 14:30:00,83.01,83.22,83.0,83.04,101735.0,58.0745,58.2214,58.0675,58.0955,101735.0
2016-06-21 15:00:00,83.05,83.21,82.99,83.16,228048.0,58.1025,58.2144,58.0605,58.1794,228048.0
2016-06-21 15:30:00,83.16,83.24,83.07,83.2,565680.0,58.1794,58.2354,58.1165,58.2074,565680.0
2016-06-22 09:30:00,82.95,83.31,82.9,83.08,152965.0,58.0325,58.2844,57.9975,58.1235,152965.0
2016-06-22 10:00:00,83.07,83.26,83.05,83.25,309725.0,58.1165,58.2494,58.1025,58.2424,309725.0
2016-06-22 10:30:00,83.23,83.47,83.16,83.23,244584.0,58.2284,58.3963,58.1794,58.2284,244584.0
2016-06-22 11:00:00,83.23,83.28,83.08,83.19,198682.0,58.2284,58.2634,58.1235,58.2004,198682.0
2016-06-22 11:30:00,83.19,83.4,83.1,83.3,358563.0,58.2004,58.3473,58.1375,58.2774,358563.0
2016-06-22 12:00:00,83.3,83.38,83.11,83.15,138213.0,58.2774,58.3333,58.1445,58.1724,138213.0
2016-06-22 12:30:00,83.13,83.36,83.13,83.29,234549.0,58.1584,58.3194,58.1584,58.2704,234549.0
2016-06-22 13:00:00,83.29,83.37,83.17,83.3,219781.0,58.2704,58.3263,58.1864,58.2774,219781.0
2016-06-22 13:30:00,83.31,83.71,83.27,83.62,252970.0,58.2844,58.5642,58.2564,58.5013,252970.0
2016-06-22 14:00:00,83.62,83.63,83.5,83.59,255180.0,58.5013,58.5082,58.4173,58.4803,255180.0
2016-06-22 14:30:00,83.59,83.61,83.45,83.5,327099.0,58.4803,58.4943,58.3823,58.4173,327099.0
2016-06-22 15:00:00,83.49,83.6,83.45,83.52,316547.0,58.4103,58.4873,58.3823,58.4313,316547.0
2016-06-22 15:30:00,83.52,83.8,83.51,83.75,830986.0,58.4313,58.6272,58.4243,58.5922,830986.0
2016-06-23 09:30:00,84.3,84.6,83.82,83.91,268437.0,58.977,59.1869,58.6412,58.7041,268437.0
2016-06-23 10:00:00,83.91,84.38,83.71,84.21,377263.0,58.7041,59.033,58.5642,58.914,377263.0
2016-06-23 10:30:00,84.22,84.36,84.19,84.28,175158.0,58.921,59.019,58.9,58.963,175158.0
2016-06-23 11:00:00,84.28,84.36,84.23,84.36,216998.0,58.963,59.019,58.928,59.019,216998.0
2016-06-23 11:30:00,84.34,84.48,84.17,84.29,164548.0,59.005,59.1029,58.886,58.97,164548.0
2016-06-23 12:00:00,84.28,84.48,84.28,84.45,158677.0,58.963,59.1029,58.963,59.0819,158677.0
2016-06-23 12:30:00,84.45,84.47,84.31,84.37,135986.0,59.0819,59.0959,58.984,59.026,135986.0
2016-06-23 13:00:00,84.36,84.41,84.31,84.4,122603.0,59.019,59.0539,58.984,59.0469,122603.0
2016-06-23 13:30:00,84.39,84.59,84.39,84.59,227374.0,59.04,59.1799,59.04,59.1799,227374.0
2016-06-23 14:00:00,84.59,84.83,84.52,84.82,280838.0,59.1799,59.3478,59.1309,59.3408,280838.0
2016-06-23 14:30:00,84.82,84.95,84.75,84.85,277976.0,59.3408,59.4317,59.2918,59.3618,277976.0
2016-06-23 15:00:00,84.86,84.95,84.78,84.8,229474.0,59.3688,59.4317,59.3128,59.3268,229474.0
2016-06-23 15:30:00,84.79,85.09,84.65,85.06,945673.0,59.3198,59.5297,59.2218,59.5087,945673.0
2016-06-24 09:30:00,81.71,82.97,81.56,81.99,1244041.0,57.165,58.0465,57.0601,57.3609,1244041.0
2016-06-24 10:00:00,81.99,82.47,81.6,81.92,1003243.0,57.3609,57.6967,57.088,57.3119,1003243.0
2016-06-24 10:30:00,81.91,82.42,81.65,82.08,545383.0,57.3049,57.6617,57.123,57.4239,545383.0
2016-06-24 11:00:00,82.08,82.35,81.95,82.3,540554.0,57.4239,57.6127,57.3329,57.5778,540554.0
2016-06-24 11:30:00,82.3,82.54,82.15,82.51,454817.0,57.5778,57.7457,57.4728,57.7247,454817.0
2016-06-24 12:00:00,82.51,82.52,82.17,82.29,267629.0,57.7247,57.7317,57.4868,57.5708,267629.0
2016-06-24 12:30:00,82.29,82.32,81.97,82.12,265601.0,57.5708,57.5918,57.3469,57.4518,265601.0
2016-06-24 13:00:00,82.13,82.24,82.03,82.19,172153.0,57.4588,57.5358,57.3889,57.5008,172153.0
2016-06-24 13:30:00,82.2,82.29,82.0,82.03,170733.0,57.5078,57.5708,57.3679,57.3889,170733.0
2016-06-24 14:00:00,82.04,82.28,82.0,82.07,289257.0,57.3959,57.5638,57.3679,57.4169,289257.0
2016-06-24 14:30:00,82.05,82.29,81.85,82.15,303030.0,57.4029,57.5708,57.2629,57.4728,303030.0
2016-06-24 15:00:00,82.14,82.21,81.5,81.56,444848.0,57.4658,57.5148,57.0181,57.0601,444848.0
2016-06-24 15:30:00,81.55,82.11,81.52,81.77,1361622.0,57.0531,57.4448,57.0321,57.207,1361622.0
2016-06-27 09:30:00,80.94,81.36,79.93,80.46,708229.0,56.6263,56.9201,55.9197,56.2905,708229.0
2016-06-27 10:00:00,80.44,80.51,79.44,79.51,694871.0,56.2765,56.3255,55.5769,55.6259,694871.0
2016-06-27 10:30:00,79.52,79.68,79.26,79.36,444634.0,55.6329,55.7448,55.451,55.5209,444634.0
2016-06-27 11:00:00,79.36,79.83,79.33,79.8,308703.0,55.5209,55.8497,55.4999,55.8287,308703.0
2016-06-27 11:30:00,79.79,79.93,79.68,79.72,246711.0,55.8218,55.9197,55.7448,55.7728,246711.0
2016-06-27 12:00:00,79.74,79.94,79.65,79.84,200539.0,55.7868,55.9267,55.7238,55.8567,200539.0
2016-06-27 12:30:00,79.85,79.95,79.47,79.54,255272.0,55.8637,55.9337,55.5979,55.6468,255272.0
2016-06-27 13:00:00,79.54,79.64,79.4,79.48,149664.0,55.6468,55.7168,55.5489,55.6049,149664.0
2016-06-27 13:30:00,79.48,79.56,79.28,79.49,379466.0,55.6049,55.6608,55.465,55.6119,379466.0
2016-06-27 14:00:00,79.48,79.57,79.19,79.41,180085.0,55.6049,55.6678,55.402,55.5559,180085.0
2016-06-27 14:30:00,79.41,79.43,79.22,79.3,313389.0,55.5559,55.5699,55.423,55.4789,313389.0
2016-06-27 15:00:00,79.31,79.36,79.01,79.09,454459.0,55.4859,55.5209,55.2761,55.332,454459.0
2016-06-27 15:30:00,79.09,79.41,79.02,79.39,1178209.0,55.332,55.5559,55.2831,55.5419,1178209.0
2016-06-28 09:30:00,79.66,79.98,79.25,79.8,502279.0,55.7308,55.9547,55.444,55.8287,502279.0
2016-06-28 10:00:00,79.8,79.88,79.67,79.7,311066.0,55.8287,55.8847,55.7378,55.7588,311066.0
2016-06-28 10:30:00,79.7,79.76,79.44,79.5,325612.0,55.7588,55.8008,55.5769,55.6189,325612.0
2016-06-28 11:00:00,79.5,79.56,79.23,79.28,385735.0,55.6189,55.6608,55.43,55.465,385735.0
2016-06-28 11:30:00,79.29,79.51,79.24,79.48,218282.0,55.4719,55.6259,55.437,55.6049,218282.0
2016-06-28 12:00:00,79.49,79.55,79.48,79.48,238588.0,55.6119,55.6538,55.6049,55.6049,238588.0
2016-06-28 12:30:00,79.48,79.6,79.44,79.5,170947.0,55.6049,55.6888,55.5769,55.6189,170947.0
2016-06-28 13:00:00,79.5,79.51,79.15,79.19,203535.0,55.6189,55.6259,55.374,55.402,203535.0
2016-06-28 13:30:00,79.19,79.24,79.15,79.16,192727.0,55.402,55.437,55.374,55.381,192727.0
2016-06-28 14:00:00,79.17,79.25,78.99,79.03,223501.0,55.388,55.444,55.2621,55.29,223501.0
2016-06-28 14:30:00,79.03,79.68,79.02,79.58,197165.0,55.29,55.7448,55.2831,55.6748,197165.0
2016-06-28 15:00:00,79.58,79.79,79.51,79.55,243072.0,55.6748,55.8218,55.6259,55.6538,243072.0
2016-06-28 15:30:00,79.55,79.9,79.49,79.88,623870.0,55.6538,55.8987,55.6119,55.8847,623870.0
2016-06-29 09:30:00,80.34,81.54,80.03,81.51,439854.0,56.2065,57.0461,55.9897,57.0251,439854.0
2016-06-29 10:00:00,81.5,82.55,81.48,82.48,549248.0,57.0181,57.7527,57.0041,57.7037,549248.0
2016-06-29 10:30:00,82.47,82.48,82.2,82.39,454051.0,57.6967,57.7037,57.5078,57.6407,454051.0
2016-06-29 11:00:00,82.4,82.58,82.38,82.57,344416.0,57.6477,57.7737,57.6337,57.7667,344416.0
2016-06-29 11:30:00,82.57,82.98,82.57,82.97,353877.0,57.7667,58.0535,57.7667,58.0465,353877.0
2016-06-29 12:00:00,82.96,83.22,82.91,82.95,238063.0,58.0395,58.2214,58.0045,58.0325,238063.0
2016-06-29 12:30:00,82.94,82.94,82.74,82.87,158676.0,58.0255,58.0255,57.8856,57.9765,158676.0
2016-06-29 13:00:00,82.87,82.9,82.69,82.73,228227.0,57.9765,57.9975,57.8506,57.8786,228227.0
2016-06-29 13:30:00,82.73,82.82,82.6,82.82,233674.0,57.8786,57.9416,57.7877,57.9416,233674.0
2016-06-29 14:00:00,82.82,83.15,82.73,83.09,266284.0,57.9416,58.1724,57.8786,58.1305,266284.0
2016-06-29 14:30:00,83.1,83.27,83.08,83.21,352278.0,58.1375,58.2564,58.1235,58.2144,352278.0
2016-06-29 15:00:00,83.22,83.3,83.11,83.3,593965.0,58.2214,58.2774,58.1445,58.2774,593965.0
2016-06-29 15:30:00,83.3,83.34,83.13,83.19,949267.0,58.2774,58.3054,58.1584,58.2004,949267.0
2016-06-30 09:30:00,83.39,83.45,82.28,82.52,380691.0,58.3403,58.3823,57.5638,57.7317,380691.0
2016-06-30 10:00:00,82.53,82.59,82.21,82.3,378015.0,57.7387,57.7807,57.5148,57.5778,378015.0
2016-06-30 10:30:00,82.31,83.02,82.27,82.76,334593.0,57.5848,58.0815,57.5568,57.8996,334593.0
2016-06-30 11:00:00,82.75,82.96,82.63,82.91,334015.0,57.8926,58.0395,57.8086,58.0045,334015.0
2016-06-30 11:30:00,82.92,83.1,82.71,82.81,242963.0,58.0115,58.1375,57.8646,57.9346,242963.0
2016-06-30 12:00:00,82.83,83.05,82.64,83.02,262258.0,57.9486,58.1025,57.8156,58.0815,262258.0
2016-06-30 12:30:00,83.02,83.06,82.82,82.9,171916.0,58.0815,58.1095,57.9416,57.9975,171916.0
2016-06-30 13:00:00,82.89,83.31,82.87,83.13,294534.0,57.9905,58.2844,57.9765,58.1584,294534.0
2016-06-30 13:30:00,83.14,83.15,82.93,83.06,212642.0,58.1654,58.1724,58.0185,58.1095,212642.0
2016-06-30 14:00:00,83.06,83.12,82.94,83.01,207690.0,58.1095,58.1514,58.0255,58.0745,207690.0
2016-06-30 14:30:00,83.01,83.08,82.86,83.0,222233.0,58.0745,58.1235,57.9695,58.0675,222233.0
2016-06-30 15:00:00,83.0,83.09,82.83,83.09,254345.0,58.0675,58.1305,57.9486,58.1305,254345.0
2016-06-30 15:30:00,83.09,83.28,83.0,83.28,746775.0,58.1305,58.2634,58.0675,58.2634,746775.0
2016-07-01 09:30:00,83.71,83.91,83.27,83.8,491239.0,58.5642,58.7041,58.2564,58.6272,491239.0
2016-07-01 10:00:00,83.8,83.92,83.62,83.78,315078.0,58.6272,58.7111,58.5013,58.6132,315078.0
2016-07-01 10:30:00,83.79,83.85,83.43,83.45,262165.0,58.6202,58.6622,58.3683,58.3823,262165.0
2016-07-01 11:00:00,83.45,83.51,82.96,83.04,648710.0,58.3823,58.4243,58.0395,58.0955,648710.0
2016-07-01 11:30:00,83.04,83.18,83.02,83.14,482946.0,58.0955,58.1934,58.0815,58.1654,482946.0
2016-07-01 12:00:00,83.14,83.28,82.93,83.03,208352.0,58.1654,58.2634,58.0185,58.0885,208352.0
2016-07-01 12:30:00,83.04,83.31,83.01,83.17,128205.0,58.0955,58.2844,58.0745,58.1864,128205.0
2016-07-01 13:00:00,83.17,83.23,82.97,82.97,179526.0,58.1864,58.2284,58.0465,58.0465,179526.0
2016-07-01 13:30:00,82.97,83.0,82.85,82.98,174169.0,58.0465,58.0675,57.9626,58.0535,174169.0
2016-07-01 14:00:00,82.98,83.14,82.95,83.01,171720.0,58.0535,58.1654,58.0325,58.0745,171720.0
2016-07-01 14:30:00,83.02,83.03,82.86,83.0,144889.0,58.0815,58.0885,57.9695,58.0675,144889.0
2016-07-01 15:00:00,83.01,83.27,83.0,83.16,189129.0,58.0745,58.2564,58.0675,58.1794,189129.0
2016-07-01 15:30:00,83.16,83.21,83.0,83.06,596329.0,58.1794,58.2144,58.0675,58.1095,596329.0
2016-07-05 09:30:00,82.88,83.49,82.7,83.48,368977.0,57.9835,58.4103,57.8576,58.4033,368977.0
2016-07-05 10:00:00,83.45,84.4,83.43,84.32,478518.0,58.3823,59.0469,58.3683,58.991,478518.0
2016-07-05 10:30:00,84.32,84.97,84.02,84.26,616125.0,58.991,59.4457,58.7811,58.949,616125.0
2016-07-05 11:00:00,84.26,84.45,83.8,83.88,434163.0,58.949,59.0819,58.6272,58.6831,434163.0
2016-07-05 11:30:00,83.88,83.89,83.25,83.53,499985.0,58.6831,58.6901,58.2424,58.4383,499985.0
2016-07-05 12:00:00,83.53,83.85,83.48,83.81,322681.0,58.4383,58.6622,58.4033,58.6342,322681.0
2016-07-05 12:30:00,83.82,83.82,83.41,83.53,417901.0,58.6412,58.6412,58.3543,58.4383,417901.0
2016-07-05 13:00:00,83.54,83.6,83.42,83.55,347907.0,58.4453,58.4873,58.3613,58.4523,347907.0
2016-07-05 13:30:00,83.54,83.57,83.2,83.24,252314.0,58.4453,58.4663,58.2074,58.2354,252314.0
2016-07-05 14:00:00,83.25,83.31,82.89,82.97,361513.0,58.2424,58.2844,57.9905,58.0465,361513.0
2016-07-05 14:30:00,82.96,83.06,82.83,83.0,345345.0,58.0395,58.1095,57.9486,58.0675,345345.0
2016-07-05 15:00:00,83.0,83.46,82.97,83.43,443804.0,58.0675,58.3893,58.0465,58.3683,443804.0
2016-07-05 15:30:00,83.43,83.7,83.16,83.5,1015693.0,58.3683,58.5572,58.1794,58.4173,1015693.0
2016-07-06 09:30:00,82.15,82.84,81.22,81.3,1556308.0,57.4728,57.9556,56.8222,56.8782,1556308.0
2016-07-06 10:00:00,81.3,81.71,80.82,81.01,1002959.0,56.8782,57.165,56.5423,56.6753,1002959.0
2016-07-06 10:30:00,81.01,81.04,80.58,80.89,695364.0,56.6753,56.6963,56.3744,56.5913,695364.0
2016-07-06 11:00:00,80.89,81.53,80.86,81.16,571508.0,56.5913,57.0391,56.5703,56.7802,571508.0
2016-07-06 11:30:00,81.15,81.57,81.15,81.28,511184.0,56.7732,57.0671,56.7732,56.8642,511184.0
2016-07-06 12:00:00,81.29,81.52,81.29,81.49,324286.0,56.8712,57.0321,56.8712,57.0111,324286.0
2016-07-06 12:30:00,81.48,81.51,81.17,81.33,434914.0,57.0041,57.0251,56.7872,56.8991,434914.0
2016-07-06 13:00:00,81.34,81.76,81.33,81.4,515936.0,56.9061,57.2,56.8991,56.9481,515936.0
2016-07-06 13:30:00,81.41,81.66,81.26,81.32,339726.0,56.9551,57.13,56.8502,56.8922,339726.0
2016-07-06 14:00:00,81.33,81.47,80.94,81.36,536652.0,56.8991,56.9971,56.6263,56.9201,536652.0
2016-07-06 14:30:00,81.36,81.86,81.32,81.61,538559.0,56.9201,57.2699,56.8922,57.095,538559.0
2016-07-06 15:00:00,81.61,81.7,81.4,81.49,520901.0,57.095,57.158,56.9481,57.0111,520901.0
2016-07-06 15:30:00,81.48,81.69,81.44,81.55,1542742.0,57.0041,57.151,56.9761,57.0531,1542742.0
2016-07-07 09:30:00,81.52,81.96,81.01,81.45,563635.0,57.0321,57.3399,56.6753,56.9831,563635.0
2016-07-07 10:00:00,81.45,81.73,81.35,81.67,268611.0,56.9831,57.179,56.9131,57.137,268611.0
2016-07-07 10:30:00,81.69,81.97,81.21,81.88,383416.0,57.151,57.3469,56.8152,57.2839,383416.0
2016-07-07 11:00:00,81.86,81.87,81.39,81.45,234900.0,57.2699,57.2769,56.9411,56.9831,234900.0
2016-07-07 11:30:00,81.45,81.56,81.27,81.48,417733.0,56.9831,57.0601,56.8572,57.0041,417733.0
2016-07-07 12:00:00,81.48,81.64,81.42,81.54,238254.0,57.0041,57.116,56.9621,57.0461,238254.0
2016-07-07 12:30:00,81.53,81.54,81.19,81.22,200329.0,57.0391,57.0461,56.8012,56.8222,200329.0
2016-07-07 13:00:00,81.22,81.24,81.01,81.03,232695.0,56.8222,56.8362,56.6753,56.6893,232695.0
2016-07-07 13:30:00,81.03,81.09,80.8,80.85,232618.0,56.6893,56.7312,56.5284,56.5633,232618.0
2016-07-07 14:00:00,80.85,80.87,80.56,80.69,314845.0,56.5633,56.5773,56.3605,56.4514,314845.0
2016-07-07 14:30:00,80.7,80.71,80.38,80.49,343741.0,56.4584,56.4654,56.2345,56.3115,343741.0
2016-07-07 15:00:00,80.49,80.6,80.45,80.55,296511.0,56.3115,56.3884,56.2835,56.3535,296511.0
2016-07-07 15:30:00,80.54,80.69,80.45,80.5,884100.0,56.3465,56.4514,56.2835,56.3185,884100.0
2016-07-08 09:30:00,81.01,81.07,80.72,80.77,660279.0,56.6753,56.7173,56.4724,56.5074,660279.0
2016-07-08 10:00:00,80.79,80.92,80.63,80.88,460256.0,56.5214,56.6123,56.4094,56.5843,460256.0
2016-07-08 10:30:00,80.88,81.0,80.83,80.89,561492.0,56.5843,56.6683,56.5493,56.5913,561492.0
2016-07-08 11:00:00,80.89,81.32,80.88,81.24,603519.0,56.5913,56.8922,56.5843,56.8362,603519.0
2016-07-08 11:30:00,81.24,81.47,81.23,81.44,357388.0,56.8362,56.9971,56.8292,56.9761,357388.0
2016-07-08 12:00:00,81.44,81.45,81.16,81.16,254983.0,56.9761,56.9831,56.7802,56.7802,254983.0
2016-07-08 12:30:00,81.17,81.3,81.17,81.24,178896.0,56.7872,56.8782,56.7872,56.8362,178896.0
2016-07-08 13:00:00,81.24,81.41,81.2,81.35,136266.0,56.8362,56.9551,56.8082,56.9131,136266.0
2016-07-08 13:30:00,81.35,81.45,81.27,81.45,148668.0,56.9131,56.9831,56.8572,56.9831,148668.0
2016-07-08 14:00:00,81.46,81.63,81.46,81.63,209932.0,56.9901,57.109,56.9901,57.109,209932.0
2016-07-08 14:30:00,81.62,81.8,81.61,81.8,202751.0,57.102,57.228,57.095,57.228,202751.0
2016-07-08 15:00:00,81.78,81.79,81.67,81.68,314312.0,57.214,57.221,57.137,57.144,314312.0
2016-07-08 15:30:00,81.68,81.8,81.52,81.8,855291.0,57.144,57.228,57.0321,57.228,855291.0
2016-07-11 09:30:00,81.83,82.22,81.67,82.15,328554.0,57.249,57.5218,57.137,57.4728,328554.0
2016-07-11 10:00:00,82.15,82.3,82.01,82.3,307004.0,57.4728,57.5778,57.3749,57.5778,307004.0
2016-07-11 10:30:00,82.3,82.31,81.85,82.0,224036.0,57.5778,57.5848,57.2629,57.3679,224036.0
2016-07-11 11:00:00,82.0,82.09,81.96,81.99,132805.0,57.3679,57.4309,57.3399,57.3609,132805.0
2016-07-11 11:30:00,81.99,82.04,81.92,81.93,164415.0,57.3609,57.3959,57.3119,57.3189,164415.0
2016-07-11 12:00:00,81.93,81.96,81.8,81.91,151479.0,57.3189,57.3399,57.228,57.3049,151479.0
2016-07-11 12:30:00,81.92,82.15,81.91,82.13,150594.0,57.3119,57.4728,57.3049,57.4588,150594.0
2016-07-11 13:00:00,82.12,82.18,82.1,82.14,163868.0,57.4518,57.4938,57.4378,57.4658,163868.0
2016-07-11 13:30:00,82.13,82.14,81.96,81.96,138871.0,57.4588,57.4658,57.3399,57.3399,138871.0
2016-07-11 14:00:00,81.95,82.05,81.92,81.99,216523.0,57.3329,57.4029,57.3119,57.3609,216523.0
2016-07-11 14:30:00,81.98,82.07,81.94,82.05,171775.0,57.3539,57.4169,57.3259,57.4029,171775.0
2016-07-11 15:00:00,82.05,82.18,82.05,82.13,179953.0,57.4029,57.4938,57.4029,57.4588,179953.0
2016-07-11 15:30:00,82.12,82.13,81.94,82.01,361190.0,57.4518,57.4588,57.3259,57.3749,361190.0
2016-07-12 09:30:00,81.9,82.58,81.9,82.51,275269.0,57.2979,57.7737,57.2979,57.7247,275269.0
2016-07-12 10:00:00,82.51,82.62,82.29,82.46,263470.0,57.7247,57.8016,57.5708,57.6897,263470.0
2016-07-12 10:30:00,82.48,82.49,81.84,81.89,125688.0,57.7037,57.7107,57.2559,57.2909,125688.0
2016-07-12 11:00:00,81.89,82.04,81.86,81.88,156525.0,57.2909,57.3959,57.2699,57.2839,156525.0
2016-07-12 11:30:00,81.87,81.87,81.48,81.49,238444.0,57.2769,57.2769,57.0041,57.0111,238444.0
2016-07-12 12:00:00,81.48,81.55,81.34,81.53,361496.0,57.0041,57.0531,56.9061,57.0391,361496.0
2016-07-12 12:30:00,81.54,81.57,81.39,81.44,175278.0,57.0461,57.0671,56.9411,56.9761,175278.0
2016-07-12 13:00:00,81.45,81.47,81.25,81.33,136977.0,56.9831,56.9971,56.8432,56.8991,136977.0
2016-07-12 13:30:00,81.33,81.47,81.24,81.24,224624.0,56.8991,56.9971,56.8362,56.8362,224624.0
2016-07-12 14:00:00,81.24,81.47,81.17,81.38,994448.0,56.8362,56.9971,56.7872,56.9341,994448.0
2016-07-12 14:30:00,81.37,81.38,81.05,81.07,343735.0,56.9271,56.9341,56.7033,56.7173,343735.0
2016-07-12 15:00:00,81.07,81.23,81.06,81.14,254637.0,56.7173,56.8292,56.7103,56.7662,254637.0
2016-07-12 15:30:00,81.14,81.23,81.1,81.22,607246.0,56.7662,56.8292,56.7382,56.8222,607246.0
2016-07-13 09:30:00,81.69,81.86,81.21,81.51,386072.0,57.151,57.2699,56.8152,57.0251,386072.0
2016-07-13 10:00:00,81.52,81.63,81.36,81.61,233164.0,57.0321,57.109,56.9201,57.095,233164.0
2016-07-13 10:30:00,81.61,82.23,81.51,82.16,283241.0,57.095,57.5288,57.0251,57.4798,283241.0
2016-07-13 11:00:00,82.15,82.15,81.92,81.94,205032.0,57.4728,57.4728,57.3119,57.3259,205032.0
2016-07-13 11:30:00,81.95,82.01,81.72,81.73,185055.0,57.3329,57.3749,57.172,57.179,185055.0
2016-07-13 12:00:00,81.73,81.94,81.72,81.88,209829.0,57.179,57.3259,57.172,57.2839,209829.0
2016-07-13 12:30:00,81.88,81.92,81.78,81.8,144549.0,57.2839,57.3119,57.214,57.228,144549.0
2016-07-13 13:00:00,81.8,81.9,81.71,81.71,194070.0,57.228,57.2979,57.165,57.165,194070.0
2016-07-13 13:30:00,81.7,81.84,81.64,81.69,126462.0,57.158,57.2559,57.116,57.151,126462.0
2016-07-13 14:00:00,81.69,81.93,81.67,81.9,516786.0,57.151,57.3189,57.137,57.2979,516786.0
2016-07-13 14:30:00,81.88,81.92,81.73,81.74,188526.0,57.2839,57.3119,57.179,57.186,188526.0
2016-07-13 15:00:00,81.75,81.81,81.67,81.73,389046.0,57.193,57.235,57.137,57.179,389046.0
2016-07-13 15:30:00,81.73,81.96,81.7,81.77,820721.0,57.179,57.3399,57.158,57.207,820721.0
2016-07-14 09:30:00,82.66,83.14,82.33,82.89,426204.0,57.8296,58.1654,57.5988,57.9905,426204.0
2016-07-14 10:00:00,82.91,83.54,82.89,83.46,431082.0,58.0045,58.4453,57.9905,58.3893,431082.0
2016-07-14 10:30:00,83.46,83.77,83.35,83.69,873280.0,58.3893,58.6062,58.3124,58.5502,873280.0
2016-07-14 11:00:00,83.69,83.88,83.57,83.87,332665.0,58.5502,58.6831,58.4663,58.6762,332665.0
2016-07-14 11:30:00,83.87,84.0,83.74,83.92,342155.0,58.6762,58.7671,58.5852,58.7111,342155.0
2016-07-14 12:00:00,83.92,84.19,83.75,83.8,386652.0,58.7111,58.9,58.5922,58.6272,386652.0
2016-07-14 12:30:00,83.79,83.79,83.57,83.68,283524.0,58.6202,58.6202,58.4663,58.5432,283524.0
2016-07-14 13:00:00,83.69,83.7,83.25,83.44,324847.0,58.5502,58.5572,58.2424,58.3753,324847.0
2016-07-14 13:30:00,83.44,83.73,83.37,83.73,275633.0,58.3753,58.5782,58.3263,58.5782,275633.0
2016-07-14 14:00:00,83.73,83.73,83.27,83.39,358603.0,58.5782,58.5782,58.2564,58.3403,358603.0
2016-07-14 14:30:00,83.37,83.72,83.37,83.56,315703.0,58.3263,58.5712,58.3263,58.4593,315703.0
2016-07-14 15:00:00,83.56,84.12,83.56,84.06,644468.0,58.4593,58.8511,58.4593,58.8091,644468.0
2016-07-14 15:30:00,84.06,84.16,83.76,83.78,1062422.0,58.8091,58.879,58.5992,58.6132,1062422.0
2016-07-15 09:30:00,84.34,84.38,83.41,83.61,780756.0,59.005,59.033,58.3543,58.4943,780756.0
2016-07-15 10:00:00,83.62,83.65,83.02,83.14,453495.0,58.5013,58.5222,58.0815,58.1654,453495.0
2016-07-15 10:30:00,83.15,83.31,83.02,83.02,263050.0,58.1724,58.2844,58.0815,58.0815,263050.0
2016-07-15 11:00:00,83.03,83.08,82.65,82.66,232699.0,58.0885,58.1235,57.8226,57.8296,232699.0
2016-07-15 11:30:00,82.65,82.66,82.25,82.3,368242.0,57.8226,57.8296,57.5428,57.5778,368242.0
2016-07-15 12:00:00,82.31,82.72,82.26,82.52,283641.0,57.5848,57.8716,57.5498,57.7317,283641.0
2016-07-15 12:30:00,82.52,82.62,82.44,82.5,191910.0,57.7317,57.8016,57.6757,57.7177,191910.0
2016-07-15 13:00:00,82.51,82.6,82.47,82.54,162647.0,57.7247,57.7877,57.6967,57.7457,162647.0
2016-07-15 13:30:00,82.54,82.54,82.32,82.35,190748.0,57.7457,57.7457,57.5918,57.6127,190748.0
2016-07-15 14:00:00,82.35,82.51,82.34,82.47,258409.0,57.6127,57.7247,57.6058,57.6967,258409.0
2016-07-15 14:30:00,82.47,82.61,82.45,82.58,253097.0,57.6967,57.7946,57.6827,57.7737,253097.0
2016-07-15 15:00:00,82.58,82.62,82.45,82.49,438838.0,57.7737,57.8016,57.6827,57.7107,438838.0
2016-07-15 15:30:00,82.48,82.55,82.41,82.51,1567965.0,57.7037,57.7527,57.6547,57.7247,1567965.0
2016-07-18 09:30:00,82.52,82.91,82.33,82.79,367840.0,57.7317,58.0045,57.5988,57.9206,367840.0
2016-07-18 10:00:00,82.79,83.56,82.76,83.36,302896.0,57.9206,58.4593,57.8996,58.3194,302896.0
2016-07-18 10:30:00,83.34,83.37,83.09,83.18,158368.0,58.3054,58.3263,58.1305,58.1934,158368.0
2016-07-18 11:00:00,83.18,83.27,83.13,83.16,125860.0,58.1934,58.2564,58.1584,58.1794,125860.0
2016-07-18 11:30:00,83.17,83.23,83.12,83.16,203783.0,58.1864,58.2284,58.1514,58.1794,203783.0
2016-07-18 12:00:00,83.16,83.22,83.04,83.09,130013.0,58.1794,58.2214,58.0955,58.1305,130013.0
2016-07-18 12:30:00,83.09,83.15,82.99,83.12,114176.0,58.1305,58.1724,58.0605,58.1514,114176.0
2016-07-18 13:00:00,83.11,83.17,83.04,83.08,132054.0,58.1445,58.1864,58.0955,58.1235,132054.0
2016-07-18 13:30:00,83.08,83.17,83.0,83.14,113101.0,58.1235,58.1864,58.0675,58.1654,113101.0
2016-07-18 14:00:00,83.14,83.17,83.09,83.1,201043.0,58.1654,58.1864,58.1305,58.1375,201043.0
2016-07-18 14:30:00,83.11,83.16,83.09,83.14,139715.0,58.1445,58.1794,58.1305,58.1654,139715.0
2016-07-18 15:00:00,83.13,83.19,82.92,82.94,499807.0,58.1584,58.2004,58.0115,58.0255,499807.0
2016-07-18 15:30:00,82.94,82.95,82.74,82.78,675823.0,58.0255,58.0325,57.8856,57.9136,675823.0
2016-07-19 09:30:00,83.03,83.2,82.78,82.9,697754.0,58.0885,58.2074,57.9136,57.9975,697754.0
2016-07-19 10:00:00,82.91,83.03,82.78,82.9,238508.0,58.0045,58.0885,57.9136,57.9975,238508.0
2016-07-19 10:30:00,82.9,82.99,82.8,82.94,155295.0,57.9975,58.0605,57.9276,58.0255,155295.0
2016-07-19 11:00:00,82.93,82.95,82.49,82.53,223431.0,58.0185,58.0325,57.7107,57.7387,223431.0
2016-07-19 11:30:00,82.54,82.8,82.53,82.65,407557.0,57.7457,57.9276,57.7387,57.8226,407557.0
2016-07-19 12:00:00,82.66,82.66,82.49,82.56,148446.0,57.8296,57.8296,57.7107,57.7597,148446.0
2016-07-19 12:30:00,82.55,82.63,82.38,82.38,170382.0,57.7527,57.8086,57.6337,57.6337,170382.0
2016-07-19 13:00:00,82.37,82.41,82.28,82.3,168406.0,57.6267,57.6547,57.5638,57.5778,168406.0
2016-07-19 13:30:00,82.3,82.32,81.98,81.99,365773.0,57.5778,57.5918,57.3539,57.3609,365773.0
2016-07-19 14:00:00,81.98,82.22,81.98,82.13,182821.0,57.3539,57.5218,57.3539,57.4588,182821.0
2016-07-19 14:30:00,82.14,82.24,82.09,82.14,224317.0,57.4658,57.5358,57.4309,57.4658,224317.0
2016-07-19 15:00:00,82.14,82.33,82.13,82.3,385154.0,57.4658,57.5988,57.4588,57.5778,385154.0
2016-07-19 15:30:00,82.29,82.3,82.18,82.21,677523.0,57.5708,57.5778,57.4938,57.5148,677523.0
2016-07-20 09:30:00,82.37,82.64,82.15,82.59,496192.0,57.6267,57.8156,57.4728,57.7807,496192.0
2016-07-20 10:00:00,82.55,82.55,82.25,82.33,379107.0,57.7527,57.7527,57.5428,57.5988,379107.0
2016-07-20 10:30:00,82.33,82.47,82.28,82.44,133441.0,57.5988,57.6967,57.5638,57.6757,133441.0
2016-07-20 11:00:00,82.44,82.58,82.34,82.43,278258.0,57.6757,57.7737,57.6058,57.6687,278258.0
2016-07-20 11:30:00,82.44,82.46,82.34,82.38,170863.0,57.6757,57.6897,57.6058,57.6337,170863.0
2016-07-20 12:00:00,82.38,82.44,82.34,82.41,223838.0,57.6337,57.6757,57.6058,57.6547,223838.0
2016-07-20 12:30:00,82.41,82.46,82.39,82.45,126861.0,57.6547,57.6897,57.6407,57.6827,126861.0
2016-07-20 13:00:00,82.45,82.46,82.34,82.36,128489.0,57.6827,57.6897,57.6058,57.6197,128489.0
2016-07-20 13:30:00,82.36,82.4,82.34,82.36,282884.0,57.6197,57.6477,57.6058,57.6197,282884.0
2016-07-20 14:00:00,82.37,82.53,82.37,82.5,531709.0,57.6267,57.7387,57.6267,57.7177,531709.0
2016-07-20 14:30:00,82.5,82.52,82.36,82.38,179030.0,57.7177,57.7317,57.6197,57.6337,179030.0
2016-07-20 15:00:00,82.39,82.43,82.22,82.34,490965.0,57.6407,57.6687,57.5218,57.6058,490965.0
2016-07-20 15:30:00,82.34,82.57,82.33,82.51,727406.0,57.6058,57.7667,57.5988,57.7247,727406.0
2016-07-21 09:30:00,82.45,82.75,82.01,82.02,343438.0,57.6827,57.8926,57.3749,57.3819,343438.0
2016-07-21 10:00:00,82.02,82.15,81.56,82.1,211845.0,57.3819,57.4728,57.0601,57.4378,211845.0
2016-07-21 10:30:00,82.11,82.16,81.93,82.07,135093.0,57.4448,57.4798,57.3189,57.4169,135093.0
2016-07-21 11:00:00,82.06,82.12,81.99,82.04,178006.0,57.4099,57.4518,57.3609,57.3959,178006.0
2016-07-21 11:30:00,82.04,82.05,81.76,81.87,134062.0,57.3959,57.4029,57.2,57.2769,134062.0
2016-07-21 12:00:00,81.86,82.01,81.81,81.83,90182.0,57.2699,57.3749,57.235,57.249,90182.0
2016-07-21 12:30:00,81.84,81.84,81.73,81.79,84687.0,57.2559,57.2559,57.179,57.221,84687.0
2016-07-21 13:00:00,81.79,81.91,81.76,81.86,76383.0,57.221,57.3049,57.2,57.2699,76383.0
2016-07-21 13:30:00,81.87,81.88,81.53,81.59,110901.0,57.2769,57.2839,57.0391,57.081,110901.0
2016-07-21 14:00:00,81.58,81.63,81.49,81.6,176193.0,57.0741,57.109,57.0111,57.088,176193.0
2016-07-21 14:30:00,81.6,81.68,81.54,81.62,91880.0,57.088,57.144,57.0461,57.102,91880.0
2016-07-21 15:00:00,81.62,81.62,81.49,81.58,145266.0,57.102,57.102,57.0111,57.0741,145266.0
2016-07-21 15:30:00,81.58,81.75,81.57,81.7,333411.0,57.0741,57.193,57.0671,57.158,333411.0
2016-07-22 09:30:00,82.33,82.41,81.66,81.72,184647.0,57.5988,57.6547,57.13,57.172,184647.0
2016-07-22 10:00:00,81.73,81.82,81.7,81.81,103191.0,57.179,57.242,57.158,57.235,103191.0
2016-07-22 10:30:00,81.81,81.87,81.63,81.63,91598.0,57.235,57.2769,57.109,57.109,91598.0
2016-07-22 11:00:00,81.63,81.77,81.47,81.48,159992.0,57.109,57.207,56.9971,57.0041,159992.0
2016-07-22 11:30:00,81.48,81.71,81.43,81.57,302760.0,57.0041,57.165,56.9691,57.0671,302760.0
2016-07-22 12:00:00,81.58,81.71,81.55,81.65,204079.0,57.0741,57.165,57.0531,57.123,204079.0
2016-07-22 12:30:00,81.65,81.67,81.58,81.63,172178.0,57.123,57.137,57.0741,57.109,172178.0
2016-07-22 13:00:00,81.63,81.69,81.51,81.53,119339.0,57.109,57.151,57.0251,57.0391,119339.0
2016-07-22 13:30:00,81.54,81.56,81.44,81.45,119371.0,57.0461,57.0601,56.9761,56.9831,119371.0
2016-07-22 14:00:00,81.46,81.52,81.3,81.37,127044.0,56.9901,57.0321,56.8782,56.9271,127044.0
2016-07-22 14:30:00,81.37,81.37,81.23,81.24,155473.0,56.9271,56.9271,56.8292,56.8362,155473.0
2016-07-22 15:00:00,81.24,81.49,81.23,81.4,198409.0,56.8362,57.0111,56.8292,56.9481,198409.0
2016-07-22 15:30:00,81.4,81.46,81.26,81.35,464939.0,56.9481,56.9901,56.8502,56.9131,464939.0
2016-07-25 09:30:00,81.38,81.49,80.79,80.96,202497.0,56.9341,57.0111,56.5214,56.6403,202497.0
2016-07-25 10:00:00,80.95,81.2,80.89,81.13,226493.0,56.6333,56.8082,56.5913,56.7592,226493.0
2016-07-25 10:30:00,81.13,81.32,81.12,81.26,219504.0,56.7592,56.8922,56.7522,56.8502,219504.0
2016-07-25 11:00:00,81.26,81.3,81.1,81.24,170221.0,56.8502,56.8782,56.7382,56.8362,170221.0
2016-07-25 11:30:00,81.24,81.27,81.17,81.2,124945.0,56.8362,56.8572,56.7872,56.8082,124945.0
2016-07-25 12:00:00,81.2,81.24,81.17,81.24,165261.0,56.8082,56.8362,56.7872,56.8362,165261.0
2016-07-25 12:30:00,81.24,81.49,81.24,81.41,145842.0,56.8362,57.0111,56.8362,56.9551,145842.0
2016-07-25 13:00:00,81.41,81.43,81.3,81.36,92263.0,56.9551,56.9691,56.8782,56.9201,92263.0
2016-07-25 13:30:00,81.37,81.39,81.3,81.34,63236.0,56.9271,56.9411,56.8782,56.9061,63236.0
2016-07-25 14:00:00,81.33,81.43,81.33,81.35,131768.0,56.8991,56.9691,56.8991,56.9131,131768.0
2016-07-25 14:30:00,81.36,81.39,81.3,81.3,170619.0,56.9201,56.9411,56.8782,56.8782,170619.0
2016-07-25 15:00:00,81.31,81.33,81.25,81.3,208375.0,56.8852,56.8991,56.8432,56.8782,208375.0
2016-07-25 15:30:00,81.31,81.61,81.3,81.58,648752.0,56.8852,57.095,56.8782,57.0741,648752.0
2016-07-26 09:30:00,81.35,81.99,81.25,81.95,184327.0,56.9131,57.3609,56.8432,57.3329,184327.0
2016-07-26 10:00:00,81.94,82.35,81.93,82.03,263748.0,57.3259,57.6127,57.3189,57.3889,263748.0
2016-07-26 10:30:00,82.02,82.04,81.55,81.57,206164.0,57.3819,57.3959,57.0531,57.0671,206164.0
2016-07-26 11:00:00,81.57,81.61,81.17,81.49,195554.0,57.0671,57.095,56.7872,57.0111,195554.0
2016-07-26 11:30:00,81.5,81.73,81.36,81.68,78300.0,57.0181,57.179,56.9201,57.144,78300.0
2016-07-26 12:00:00,81.66,81.77,81.6,81.75,74374.0,57.13,57.207,57.088,57.193,74374.0
2016-07-26 12:30:00,81.75,81.76,81.56,81.57,115432.0,57.193,57.2,57.0601,57.0671,115432.0
2016-07-26 13:00:00,81.57,81.62,81.31,81.31,106520.0,57.0671,57.102,56.8852,56.8852,106520.0
2016-07-26 13:30:00,81.31,81.35,81.15,81.17,131974.0,56.8852,56.9131,56.7732,56.7872,131974.0
2016-07-26 14:00:00,81.16,81.33,81.14,81.24,186242.0,56.7802,56.8991,56.7662,56.8362,186242.0
2016-07-26 14:30:00,81.24,81.38,81.1,81.15,114942.0,56.8362,56.9341,56.7382,56.7732,114942.0
2016-07-26 15:00:00,81.14,81.36,81.13,81.33,207788.0,56.7662,56.9201,56.7592,56.8991,207788.0
2016-07-26 15:30:00,81.32,81.44,81.29,81.33,299344.0,56.8922,56.9761,56.8712,56.8991,299344.0
2016-07-27 09:30:00,80.56,80.6,79.55,80.47,1853816.0,56.3605,56.3884,55.6538,56.2975,1853816.0
2016-07-27 10:00:00,80.48,80.51,80.08,80.25,368663.0,56.3045,56.3255,56.0246,56.1436,368663.0
2016-07-27 10:30:00,80.25,80.31,80.16,80.23,565008.0,56.1436,56.1855,56.0806,56.1296,565008.0
2016-07-27 11:00:00,80.24,80.37,80.15,80.35,576111.0,56.1366,56.2275,56.0736,56.2135,576111.0
2016-07-27 11:30:00,80.34,80.41,80.06,80.08,383328.0,56.2065,56.2555,56.0106,56.0246,383328.0
2016-07-27 12:00:00,80.07,80.21,80.06,80.2,188088.0,56.0176,56.1156,56.0106,56.1086,188088.0
2016-07-27 12:30:00,80.19,80.19,79.99,80.05,352022.0,56.1016,56.1016,55.9617,56.0036,352022.0
2016-07-27 13:00:00,80.05,80.17,80.0,80.09,257326.0,56.0036,56.0876,55.9687,56.0316,257326.0
2016-07-27 13:30:00,80.09,80.18,80.0,80.15,237225.0,56.0316,56.0946,55.9687,56.0736,237225.0
2016-07-27 14:00:00,80.15,80.22,79.97,80.09,603637.0,56.0736,56.1226,55.9477,56.0316,603637.0
2016-07-27 14:30:00,80.09,80.23,80.05,80.14,618215.0,56.0316,56.1296,56.0036,56.0666,618215.0
2016-07-27 15:00:00,80.14,80.14,79.9,79.93,640960.0,56.0666,56.0666,55.8987,55.9197,640960.0
2016-07-27 15:30:00,79.93,80.17,79.86,79.94,1110261.0,55.9197,56.0876,55.8707,55.9267,1110261.0
2016-07-28 09:30:00,79.8,79.92,79.3,79.5,281571.0,55.8287,55.9127,55.4789,55.6189,281571.0
2016-07-28 10:00:00,79.48,79.51,79.04,79.31,360314.0,55.6049,55.6259,55.297,55.4859,360314.0
2016-07-28 10:30:00,79.31,79.46,79.19,79.41,211516.0,55.4859,55.5909,55.402,55.5559,211516.0
2016-07-28 11:00:00,79.41,79.82,79.39,79.82,182858.0,55.5559,55.8427,55.5419,55.8427,182858.0
2016-07-28 11:30:00,79.82,79.86,79.62,79.81,184287.0,55.8427,55.8707,55.7028,55.8357,184287.0
2016-07-28 12:00:00,79.79,79.82,79.55,79.64,148080.0,55.8218,55.8427,55.6538,55.7168,148080.0
2016-07-28 12:30:00,79.62,79.64,79.46,79.53,117327.0,55.7028,55.7168,55.5909,55.6399,117327.0
2016-07-28 13:00:00,79.53,79.6,79.41,79.41,146025.0,55.6399,55.6888,55.5559,55.5559,146025.0
2016-07-28 13:30:00,79.42,79.44,79.33,79.4,103282.0,55.5629,55.5769,55.4999,55.5489,103282.0
2016-07-28 14:00:00,79.41,79.5,79.17,79.32,195732.0,55.5559,55.6189,55.388,55.4929,195732.0
2016-07-28 14:30:00,79.32,79.47,79.31,79.32,181181.0,55.4929,55.5979,55.4859,55.4929,181181.0
2016-07-28 15:00:00,79.32,79.47,79.25,79.45,237600.0,55.4929,55.5979,55.444,55.5839,237600.0
2016-07-28 15:30:00,79.44,79.68,79.4,79.46,754915.0,55.5769,55.7448,55.5489,55.5909,754915.0
2016-07-29 09:30:00,79.47,79.57,79.11,79.4,296098.0,55.5979,55.6678,55.346,55.5489,296098.0
2016-07-29 10:00:00,79.4,79.42,79.04,79.09,125971.0,55.5489,55.5629,55.297,55.332,125971.0
2016-07-29 10:30:00,79.07,79.16,78.8,78.86,304884.0,55.318,55.381,55.1291,55.1711,304884.0
2016-07-29 11:00:00,78.86,79.22,78.84,79.19,151408.0,55.1711,55.423,55.1571,55.402,151408.0
2016-07-29 11:30:00,79.19,79.45,79.14,79.32,160723.0,55.402,55.5839,55.367,55.4929,160723.0
2016-07-29 12:00:00,79.31,79.39,79.24,79.27,128931.0,55.4859,55.5419,55.437,55.458,128931.0
2016-07-29 12:30:00,79.27,79.39,79.23,79.3,128694.0,55.458,55.5419,55.43,55.4789,128694.0
2016-07-29 13:00:00,79.28,79.37,79.24,79.36,136734.0,55.465,55.5279,55.437,55.5209,136734.0
2016-07-29 13:30:00,79.37,79.4,79.27,79.31,120994.0,55.5279,55.5489,55.458,55.4859,120994.0
2016-07-29 14:00:00,79.31,79.33,79.22,79.3,118762.0,55.4859,55.4999,55.423,55.4789,118762.0
2016-07-29 14:30:00,79.3,79.33,79.08,79.2,190430.0,55.4789,55.4999,55.325,55.409,190430.0
2016-07-29 15:00:00,79.2,79.34,79.14,79.31,237965.0,55.409,55.5069,55.367,55.4859,237965.0
2016-07-29 15:30:00,79.32,79.41,79.22,79.24,570608.0,55.4929,55.5559,55.423,55.437,570608.0
2016-08-01 09:30:00,78.88,79.09,78.05,78.82,551896.0,55.1851,55.332,54.6044,55.1431,551896.0
2016-08-01 10:00:00,78.82,79.05,78.75,79.04,276845.0,55.1431,55.304,55.0942,55.297,276845.0
2016-08-01 10:30:00,79.04,79.14,78.96,79.0,191282.0,55.297,55.367,55.2411,55.2691,191282.0
2016-08-01 11:00:00,79.0,79.37,78.96,79.35,157815.0,55.2691,55.5279,55.2411,55.5139,157815.0
2016-08-01 11:30:00,79.34,79.4,79.26,79.38,322169.0,55.5069,55.5489,55.451,55.5349,322169.0
2016-08-01 12:00:00,79.37,79.41,79.26,79.38,184642.0,55.5279,55.5559,55.451,55.5349,184642.0
2016-08-01 12:30:00,79.39,79.49,79.3,79.31,180650.0,55.5419,55.6119,55.4789,55.4859,180650.0
2016-08-01 13:00:00,79.31,79.49,79.25,79.45,183867.0,55.4859,55.6119,55.444,55.5839,183867.0
2016-08-01 13:30:00,79.44,79.45,79.11,79.35,186001.0,55.5769,55.5839,55.346,55.5139,186001.0
2016-08-01 14:00:00,79.36,79.43,79.19,79.23,209515.0,55.5209,55.5699,55.402,55.43,209515.0
2016-08-01 14:30:00,79.23,79.33,79.19,79.27,348287.0,55.43,55.4999,55.402,55.458,348287.0
2016-08-01 15:00:00,79.26,79.34,79.12,79.19,168087.0,55.451,55.5069,55.353,55.402,168087.0
2016-08-01 15:30:00,79.2,79.36,79.18,79.26,470216.0,55.409,55.5209,55.395,55.451,470216.0
2016-08-02 09:30:00,79.6,80.14,79.5,79.64,391819.0,55.6888,56.0666,55.6189,55.7168,391819.0
2016-08-02 10:00:00,79.63,79.64,79.31,79.44,349537.0,55.7098,55.7168,55.4859,55.5769,349537.0
2016-08-02 10:30:00,79.42,79.51,78.88,78.92,160079.0,55.5629,55.6259,55.1851,55.2131,160079.0
2016-08-02 11:00:00,78.93,79.02,78.78,78.78,174990.0,55.2201,55.2831,55.1151,55.1151,174990.0
2016-08-02 11:30:00,78.78,78.96,78.71,78.82,116547.0,55.1151,55.2411,55.0662,55.1431,116547.0
2016-08-02 12:00:00,78.81,78.97,78.77,78.95,71240.0,55.1361,55.2481,55.1082,55.2341,71240.0
2016-08-02 12:30:00,78.94,78.99,78.6,78.65,101459.0,55.2271,55.2621,54.9892,55.0242,101459.0
2016-08-02 13:00:00,78.65,78.72,78.43,78.67,254525.0,55.0242,55.0732,54.8703,55.0382,254525.0
2016-08-02 13:30:00,78.68,78.7,78.42,78.44,161680.0,55.0452,55.0592,54.8633,54.8773,161680.0
2016-08-02 14:00:00,78.44,78.92,78.43,78.82,381312.0,54.8773,55.2131,54.8703,55.1431,381312.0
2016-08-02 14:30:00,78.81,78.94,78.79,78.88,136569.0,55.1361,55.2271,55.1221,55.1851,136569.0
2016-08-02 15:00:00,78.87,78.97,78.74,78.88,290626.0,55.1781,55.2481,55.0872,55.1851,290626.0
2016-08-02 15:30:00,78.87,79.08,78.87,78.94,507823.0,55.1781,55.325,55.1781,55.2271,507823.0
2016-08-03 09:30:00,79.02,79.39,78.84,79.33,288088.0,55.2831,55.5419,55.1571,55.4999,288088.0
2016-08-03 10:00:00,79.31,80.02,79.28,79.9,402790.0,55.4859,55.9827,55.465,55.8987,402790.0
2016-08-03 10:30:00,79.89,79.92,79.46,79.5,194196.0,55.8917,55.9127,55.5909,55.6189,194196.0
2016-08-03 11:00:00,79.51,79.64,79.39,79.49,236593.0,55.6259,55.7168,55.5419,55.6119,236593.0
2016-08-03 11:30:00,79.5,79.6,79.44,79.48,162472.0,55.6189,55.6888,55.5769,55.6049,162472.0
2016-08-03 12:00:00,79.48,79.56,79.44,79.46,155009.0,55.6049,55.6608,55.5769,55.5909,155009.0
2016-08-03 12:30:00,79.47,79.73,79.46,79.6,119603.0,55.5979,55.7798,55.5909,55.6888,119603.0
2016-08-03 13:00:00,79.58,79.64,79.53,79.56,144695.0,55.6748,55.7168,55.6399,55.6608,144695.0
2016-08-03 13:30:00,79.57,79.61,79.45,79.5,185928.0,55.6678,55.6958,55.5839,55.6189,185928.0
2016-08-03 14:00:00,79.5,79.54,79.31,79.31,134114.0,55.6189,55.6468,55.4859,55.4859,134114.0
2016-08-03 14:30:00,79.3,79.45,79.29,79.39,449604.0,55.4789,55.5839,55.4719,55.5419,449604.0
2016-08-03 15:00:00,79.39,79.59,79.38,79.55,126042.0,55.5419,55.6818,55.5349,55.6538,126042.0
2016-08-03 15:30:00,79.55,79.61,79.33,79.61,345407.0,55.6538,55.6958,55.4999,55.6958,345407.0
2016-08-04 09:30:00,79.85,80.2,79.8,79.85,197566.0,55.8637,56.1086,55.8287,55.8637,197566.0
2016-08-04 10:00:00,79.87,80.26,79.82,80.0,292753.0,55.8777,56.1506,55.8427,55.9687,292753.0
2016-08-04 10:30:00,80.0,80.21,79.94,80.19,236875.0,55.9687,56.1156,55.9267,56.1016,236875.0
2016-08-04 11:00:00,80.18,80.29,79.9,79.91,309228.0,56.0946,56.1716,55.8987,55.9057,309228.0
2016-08-04 11:30:00,79.92,80.16,79.91,80.05,134596.0,55.9127,56.0806,55.9057,56.0036,134596.0
2016-08-04 12:00:00,80.06,80.07,79.84,79.91,177490.0,56.0106,56.0176,55.8567,55.9057,177490.0
2016-08-04 12:30:00,79.91,79.97,79.85,79.85,107113.0,55.9057,55.9477,55.8637,55.8637,107113.0
2016-08-04 13:00:00,79.86,79.91,79.66,79.73,110795.0,55.8707,55.9057,55.7308,55.7798,110795.0
2016-08-04 13:30:00,79.73,79.96,79.72,79.92,123120.0,55.7798,55.9407,55.7728,55.9127,123120.0
2016-08-04 14:00:00,79.92,79.94,79.8,79.85,108009.0,55.9127,55.9267,55.8287,55.8637,108009.0
2016-08-04 14:30:00,79.85,79.94,79.79,79.94,129847.0,55.8637,55.9267,55.8218,55.9267,129847.0
2016-08-04 15:00:00,79.94,79.94,79.85,79.9,157109.0,55.9267,55.9267,55.8637,55.8987,157109.0
2016-08-04 15:30:00,79.91,79.99,79.85,79.85,371146.0,55.9057,55.9617,55.8637,55.8637,371146.0
2016-08-05 09:30:00,80.25,81.29,79.92,81.28,600659.0,56.1436,56.8712,55.9127,56.8642,600659.0
2016-08-05 10:00:00,81.27,81.29,80.54,80.62,320305.0,56.8572,56.8712,56.3465,56.4024,320305.0
2016-08-05 10:30:00,80.63,80.97,80.62,80.95,203180.0,56.4094,56.6473,56.4024,56.6333,203180.0
2016-08-05 11:00:00,80.97,81.05,80.88,80.96,121588.0,56.6473,56.7033,56.5843,56.6403,121588.0
2016-08-05 11:30:00,80.96,80.96,80.64,80.64,144413.0,56.6403,56.6403,56.4164,56.4164,144413.0
2016-08-05 12:00:00,80.65,80.85,80.65,80.72,140580.0,56.4234,56.5633,56.4234,56.4724,140580.0
2016-08-05 12:30:00,80.72,80.79,80.67,80.74,104076.0,56.4724,56.5214,56.4374,56.4864,104076.0
2016-08-05 13:00:00,80.74,80.77,80.57,80.59,84081.0,56.4864,56.5074,56.3674,56.3814,84081.0
2016-08-05 13:30:00,80.59,80.72,80.58,80.67,125780.0,56.3814,56.4724,56.3744,56.4374,125780.0
2016-08-05 14:00:00,80.66,80.69,80.42,80.46,176776.0,56.4304,56.4514,56.2625,56.2905,176776.0
2016-08-05 14:30:00,80.45,80.48,80.35,80.48,250901.0,56.2835,56.3045,56.2135,56.3045,250901.0
2016-08-05 15:00:00,80.48,80.69,80.46,80.57,243583.0,56.3045,56.4514,56.2905,56.3674,243583.0
2016-08-05 15:30:00,80.57,80.61,80.49,80.53,533008.0,56.3674,56.3954,56.3115,56.3395,533008.0
2016-08-08 09:30:00,80.49,80.78,80.31,80.76,197314.0,56.3115,56.5144,56.1855,56.5004,197314.0
2016-08-08 10:00:00,80.77,80.8,80.49,80.53,255719.0,56.5074,56.5284,56.3115,56.3395,255719.0
2016-08-08 10:30:00,80.53,80.67,80.49,80.63,194201.0,56.3395,56.4374,56.3115,56.4094,194201.0
2016-08-08 11:00:00,80.64,80.66,80.53,80.61,131219.0,56.4164,56.4304,56.3395,56.3954,131219.0
2016-08-08 11:30:00,80.6,80.7,80.56,80.61,102395.0,56.3884,56.4584,56.3605,56.3954,102395.0
2016-08-08 12:00:00,80.61,80.69,80.61,80.63,82179.0,56.3954,56.4514,56.3954,56.4094,82179.0
2016-08-08 12:30:00,80.63,80.67,80.51,80.62,99473.0,56.4094,56.4374,56.3255,56.4024,99473.0
2016-08-08 13:00:00,80.62,80.67,80.59,80.65,105498.0,56.4024,56.4374,56.3814,56.4234,105498.0
2016-08-08 13:30:00,80.65,80.65,80.59,80.62,73713.0,56.4234,56.4234,56.3814,56.4024,73713.0
2016-08-08 14:00:00,80.61,80.62,80.53,80.6,106729.0,56.3954,56.4024,56.3395,56.3884,106729.0
2016-08-08 14:30:00,80.59,80.67,80.59,80.63,119523.0,56.3814,56.4374,56.3814,56.4094,119523.0
2016-08-08 15:00:00,80.63,80.65,80.59,80.64,171528.0,56.4094,56.4234,56.3814,56.4164,171528.0
2016-08-08 15:30:00,80.64,80.7,80.62,80.64,515325.0,56.4164,56.4584,56.4024,56.4164,515325.0
2016-08-09 09:30:00,80.82,80.82,80.49,80.76,164077.0,56.5423,56.5423,56.3115,56.5004,164077.0
2016-08-09 10:00:00,80.78,81.01,80.72,81.01,198433.0,56.5144,56.6753,56.4724,56.6753,198433.0
2016-08-09 10:30:00,81.02,81.12,80.99,81.02,198638.0,56.6823,56.7522,56.6613,56.6823,198638.0
2016-08-09 11:00:00,81.02,81.17,81.01,81.17,172794.0,56.6823,56.7872,56.6753,56.7872,172794.0
2016-08-09 11:30:00,81.17,81.17,80.89,80.92,159257.0,56.7872,56.7872,56.5913,56.6123,159257.0
2016-08-09 12:00:00,80.91,81.0,80.82,80.83,100014.0,56.6053,56.6683,56.5423,56.5493,100014.0
2016-08-09 12:30:00,80.83,80.97,80.72,80.92,94295.0,56.5493,56.6473,56.4724,56.6123,94295.0
2016-08-09 13:00:00,80.93,80.98,80.8,80.83,133167.0,56.6193,56.6543,56.5284,56.5493,133167.0
2016-08-09 13:30:00,80.84,80.86,80.66,80.76,153287.0,56.5563,56.5703,56.4304,56.5004,153287.0
2016-08-09 14:00:00,80.76,80.83,80.71,80.74,175885.0,56.5004,56.5493,56.4654,56.4864,175885.0
2016-08-09 14:30:00,80.74,80.81,80.69,80.8,334055.0,56.4864,56.5354,56.4514,56.5284,334055.0
2016-08-09 15:00:00,80.8,80.87,80.73,80.81,218345.0,56.5284,56.5773,56.4794,56.5354,218345.0
2016-08-09 15:30:00,80.81,80.91,80.71,80.89,674412.0,56.5354,56.6053,56.4654,56.5913,674412.0
2016-08-10 09:30:00,81.06,82.05,81.02,81.78,1130696.0,56.7103,57.4029,56.6823,57.214,1130696.0
2016-08-10 10:00:00,81.79,82.9,81.72,82.23,1202329.0,57.221,57.9975,57.172,57.5288,1202329.0
2016-08-10 10:30:00,82.26,82.48,82.01,82.37,422785.0,57.5498,57.7037,57.3749,57.6267,422785.0
2016-08-10 11:00:00,82.38,82.4,81.96,82.01,359485.0,57.6337,57.6477,57.3399,57.3749,359485.0
2016-08-10 11:30:00,82.02,82.13,81.98,82.1,251248.0,57.3819,57.4588,57.3539,57.4378,251248.0
2016-08-10 12:00:00,82.1,82.28,82.05,82.26,297470.0,57.4378,57.5638,57.4029,57.5498,297470.0
2016-08-10 12:30:00,82.26,82.31,82.15,82.3,270902.0,57.5498,57.5848,57.4728,57.5778,270902.0
2016-08-10 13:00:00,82.31,82.43,82.22,82.33,214531.0,57.5848,57.6687,57.5218,57.5988,214531.0
2016-08-10 13:30:00,82.34,82.51,82.24,82.38,331721.0,57.6058,57.7247,57.5358,57.6337,331721.0
2016-08-10 14:00:00,82.38,82.69,82.37,82.54,470005.0,57.6337,57.8506,57.6267,57.7457,470005.0
2016-08-10 14:30:00,82.55,82.74,82.47,82.73,332593.0,57.7527,57.8856,57.6967,57.8786,332593.0
2016-08-10 15:00:00,82.72,82.73,82.44,82.49,488309.0,57.8716,57.8786,57.6757,57.7107,488309.0
2016-08-10 15:30:00,82.5,82.53,82.39,82.5,1139046.0,57.7177,57.7387,57.6407,57.7177,1139046.0
2016-08-11 09:30:00,82.91,83.23,82.53,82.53,547288.0,58.0045,58.2284,57.7387,57.7387,547288.0
2016-08-11 10:00:00,82.55,82.85,82.4,82.8,497769.0,57.7527,57.9626,57.6477,57.9276,497769.0
2016-08-11 10:30:00,82.8,82.91,82.65,82.68,297899.0,57.9276,58.0045,57.8226,57.8436,297899.0
2016-08-11 11:00:00,82.68,82.76,82.6,82.75,400013.0,57.8436,57.8996,57.7877,57.8926,400013.0
2016-08-11 11:30:00,82.75,82.77,82.47,82.54,227140.0,57.8926,57.9066,57.6967,57.7457,227140.0
2016-08-11 12:00:00,82.55,82.6,82.39,82.57,247641.0,57.7527,57.7877,57.6407,57.7667,247641.0
2016-08-11 12:30:00,82.57,82.68,82.57,82.65,220831.0,57.7667,57.8436,57.7667,57.8226,220831.0
2016-08-11 13:00:00,82.66,82.72,82.56,82.69,189183.0,57.8296,57.8716,57.7597,57.8506,189183.0
2016-08-11 13:30:00,82.7,82.78,82.66,82.75,191635.0,57.8576,57.9136,57.8296,57.8926,191635.0
2016-08-11 14:00:00,82.76,82.84,82.68,82.82,475678.0,57.8996,57.9556,57.8436,57.9416,475678.0
2016-08-11 14:30:00,82.82,82.93,82.74,82.82,314442.0,57.9416,58.0185,57.8856,57.9416,314442.0
2016-08-11 15:00:00,82.81,82.93,82.8,82.87,309710.0,57.9346,58.0185,57.9276,57.9765,309710.0
2016-08-11 15:30:00,82.87,83.06,82.86,82.91,835363.0,57.9765,58.1095,57.9695,58.0045,835363.0
2016-08-12 09:30:00,82.64,82.99,82.5,82.92,337567.0,57.8156,58.0605,57.7177,58.0115,337567.0
2016-08-12 10:00:00,82.92,83.16,82.91,82.96,244959.0,58.0115,58.1794,58.0045,58.0395,244959.0
2016-08-12 10:30:00,82.96,82.97,82.85,82.97,162405.0,58.0395,58.0465,57.9626,58.0465,162405.0
2016-08-12 11:00:00,82.96,83.05,82.96,83.0,222167.0,58.0395,58.1025,58.0395,58.0675,222167.0
2016-08-12 11:30:00,83.0,83.11,82.95,83.11,182694.0,58.0675,58.1445,58.0325,58.1445,182694.0
2016-08-12 12:00:00,83.1,83.31,83.07,83.27,183196.0,58.1375,58.2844,58.1165,58.2564,183196.0
2016-08-12 12:30:00,83.27,83.27,82.96,82.98,128828.0,58.2564,58.2564,58.0395,58.0535,128828.0
2016-08-12 13:00:00,82.98,83.11,82.95,83.11,132949.0,58.0535,58.1445,58.0325,58.1445,132949.0
2016-08-12 13:30:00,83.1,83.11,82.95,82.98,112719.0,58.1375,58.1445,58.0325,58.0535,112719.0
2016-08-12 14:00:00,82.98,83.24,82.97,83.07,163222.0,58.0535,58.2354,58.0465,58.1165,163222.0
2016-08-12 14:30:00,83.06,83.07,82.96,82.98,109144.0,58.1095,58.1165,58.0395,58.0535,109144.0
2016-08-12 15:00:00,82.98,83.3,82.98,83.28,376430.0,58.0535,58.2774,58.0535,58.2634,376430.0
2016-08-12 15:30:00,83.28,83.36,83.23,83.32,459232.0,58.2634,58.3194,58.2284,58.2914,459232.0
2016-08-15 09:30:00,83.3,83.58,82.66,83.4,234808.0,58.2774,58.4733,57.8296,58.3473,234808.0
2016-08-15 10:00:00,83.41,83.71,83.35,83.52,218321.0,58.3543,58.5642,58.3124,58.4313,218321.0
2016-08-15 10:30:00,83.53,83.65,83.48,83.59,262896.0,58.4383,58.5222,58.4033,58.4803,262896.0
2016-08-15 11:00:00,83.6,83.62,83.5,83.53,162744.0,58.4873,58.5013,58.4173,58.4383,162744.0
2016-08-15 11:30:00,83.53,83.62,83.44,83.46,240029.0,58.4383,58.5013,58.3753,58.3893,240029.0
2016-08-15 12:00:00,83.46,83.59,83.45,83.58,236903.0,58.3893,58.4803,58.3823,58.4733,236903.0
2016-08-15 12:30:00,83.58,83.59,83.36,83.45,115688.0,58.4733,58.4803,58.3194,58.3823,115688.0
2016-08-15 13:00:00,83.45,83.65,83.43,83.65,164019.0,58.3823,58.5222,58.3683,58.5222,164019.0
2016-08-15 13:30:00,83.65,83.87,83.65,83.85,164095.0,58.5222,58.6762,58.5222,58.6622,164095.0
2016-08-15 14:00:00,83.85,83.86,83.63,83.69,157193.0,58.6622,58.6692,58.5082,58.5502,157193.0
2016-08-15 14:30:00,83.7,83.88,83.66,83.7,234029.0,58.5572,58.6831,58.5292,58.5572,234029.0
2016-08-15 15:00:00,83.71,83.74,83.62,83.7,129528.0,58.5642,58.5852,58.5013,58.5572,129528.0
2016-08-15 15:30:00,83.69,83.75,83.58,83.62,517004.0,58.5502,58.5922,58.4733,58.5013,517004.0
2016-08-16 09:30:00,83.4,83.5,82.92,83.04,397613.0,58.3473,58.4173,58.0115,58.0955,397613.0
2016-08-16 10:00:00,83.05,83.35,83.01,83.21,305534.0,58.1025,58.3124,58.0745,58.2144,305534.0
2016-08-16 10:30:00,83.2,83.24,83.08,83.21,154176.0,58.2074,58.2354,58.1235,58.2144,154176.0
2016-08-16 11:00:00,83.2,83.22,83.03,83.14,204535.0,58.2074,58.2214,58.0885,58.1654,204535.0
2016-08-16 11:30:00,83.14,83.16,83.05,83.13,136656.0,58.1654,58.1794,58.1025,58.1584,136656.0
2016-08-16 12:00:00,83.13,83.17,83.06,83.08,116406.0,58.1584,58.1864,58.1095,58.1235,116406.0
2016-08-16 12:30:00,83.08,83.22,83.06,83.17,95843.0,58.1235,58.2214,58.1095,58.1864,95843.0
2016-08-16 13:00:00,83.17,83.18,82.94,82.94,126412.0,58.1864,58.1934,58.0255,58.0255,126412.0
2016-08-16 13:30:00,82.95,83.05,82.85,82.97,241839.0,58.0325,58.1025,57.9626,58.0465,241839.0
2016-08-16 14:00:00,82.97,83.07,82.82,82.92,158378.0,58.0465,58.1165,57.9416,58.0115,158378.0
2016-08-16 14:30:00,82.92,83.01,82.92,82.98,167855.0,58.0115,58.0745,58.0115,58.0535,167855.0
2016-08-16 15:00:00,82.98,83.0,82.83,82.84,241526.0,58.0535,58.0675,57.9486,57.9556,241526.0
2016-08-16 15:30:00,82.85,82.88,82.77,82.8,442423.0,57.9626,57.9835,57.9066,57.9276,442423.0
2016-08-17 09:30:00,82.58,82.89,82.04,82.05,468553.0,58.0362,58.2541,57.6567,57.6637,468553.0
2016-08-17 10:00:00,82.04,82.26,81.97,82.14,260249.0,57.6567,57.8113,57.6075,57.727,260249.0
2016-08-17 10:30:00,82.15,82.4,82.11,82.22,219315.0,57.734,57.9097,57.7059,57.7832,219315.0
2016-08-17 11:00:00,82.24,82.32,82.14,82.15,281375.0,57.7973,57.8535,57.727,57.734,281375.0
2016-08-17 11:30:00,82.15,82.18,81.92,81.92,157767.0,57.734,57.7551,57.5724,57.5724,157767.0
2016-08-17 12:00:00,81.92,81.99,81.73,81.97,205750.0,57.5724,57.6216,57.4388,57.6075,205750.0
2016-08-17 12:30:00,81.96,82.24,81.88,82.14,181261.0,57.6005,57.7973,57.5443,57.727,181261.0
2016-08-17 13:00:00,82.14,82.19,81.99,82.14,161060.0,57.727,57.7621,57.6216,57.727,161060.0
2016-08-17 13:30:00,82.13,82.3,81.99,82.02,164645.0,57.7199,57.8394,57.6216,57.6426,164645.0
2016-08-17 14:00:00,82.01,82.38,81.83,82.36,236338.0,57.6356,57.8956,57.5091,57.8816,236338.0
2016-08-17 14:30:00,82.36,82.47,82.24,82.44,164346.0,57.8816,57.9589,57.7973,57.9378,164346.0
2016-08-17 15:00:00,82.44,82.45,82.25,82.39,186966.0,57.9378,57.9448,57.8043,57.9027,186966.0
2016-08-17 15:30:00,82.39,82.6,82.38,82.52,446562.0,57.9027,58.0503,57.8956,57.994,446562.0
2016-08-18 09:30:00,82.63,82.91,82.29,82.52,202314.0,58.0713,58.2681,57.8324,57.994,202314.0
2016-08-18 10:00:00,82.51,82.58,82.32,82.56,184950.0,57.987,58.0362,57.8535,58.0221,184950.0
2016-08-18 10:30:00,82.55,82.65,82.35,82.44,155809.0,58.0151,58.0854,57.8746,57.9378,155809.0
2016-08-18 11:00:00,82.45,82.45,82.23,82.39,111157.0,57.9448,57.9448,57.7902,57.9027,111157.0
2016-08-18 11:30:00,82.38,82.42,82.14,82.23,93528.0,57.8956,57.9238,57.727,57.7902,93528.0
2016-08-18 12:00:00,82.22,82.33,82.05,82.06,123755.0,57.7832,57.8605,57.6637,57.6708,123755.0
2016-08-18 12:30:00,82.05,82.32,82.04,82.31,112236.0,57.6637,57.8535,57.6567,57.8465,112236.0
2016-08-18 13:00:00,82.31,82.49,82.3,82.44,164779.0,57.8465,57.973,57.8394,57.9378,164779.0
2016-08-18 13:30:00,82.45,82.47,82.29,82.35,119265.0,57.9448,57.9589,57.8324,57.8746,119265.0
2016-08-18 14:00:00,82.35,82.37,82.15,82.16,116104.0,57.8746,57.8886,57.734,57.741,116104.0
2016-08-18 14:30:00,82.15,82.28,82.11,82.25,109164.0,57.734,57.8254,57.7059,57.8043,109164.0
2016-08-18 15:00:00,82.26,82.52,82.26,82.52,154720.0,57.8113,57.994,57.8113,57.994,154720.0
2016-08-18 15:30:00,82.51,82.65,82.45,82.65,437844.0,57.987,58.0854,57.9448,58.0854,437844.0
2016-08-19 09:30:00,82.32,82.58,82.2,82.4,398907.0,57.8535,58.0362,57.7691,57.9097,398907.0
2016-08-19 10:00:00,82.41,82.64,82.01,82.62,183847.0,57.9167,58.0784,57.6356,58.0643,183847.0
2016-08-19 10:30:00,82.62,82.79,82.55,82.7,157073.0,58.0643,58.1838,58.0151,58.1205,157073.0
2016-08-19 11:00:00,82.7,82.76,82.52,82.74,131013.0,58.1205,58.1627,57.994,58.1486,131013.0
2016-08-19 11:30:00,82.74,82.74,82.52,82.65,108697.0,58.1486,58.1486,57.994,58.0854,108697.0
2016-08-19 12:00:00,82.64,82.74,82.54,82.6,77895.0,58.0784,58.1486,58.0081,58.0503,77895.0
2016-08-19 12:30:00,82.59,82.6,82.38,82.4,95175.0,58.0432,58.0503,57.8956,57.9097,95175.0
2016-08-19 13:00:00,82.39,82.52,82.31,82.47,84563.0,57.9027,57.994,57.8465,57.9589,84563.0
2016-08-19 13:30:00,82.47,82.48,82.35,82.4,74472.0,57.9589,57.9659,57.8746,57.9097,74472.0
2016-08-19 14:00:00,82.4,82.59,82.39,82.54,80341.0,57.9097,58.0432,57.9027,58.0081,80341.0
2016-08-19 14:30:00,82.54,82.68,82.53,82.59,125475.0,58.0081,58.1065,58.0011,58.0432,125475.0
2016-08-19 15:00:00,82.59,82.83,82.56,82.78,140250.0,58.0432,58.2119,58.0221,58.1768,140250.0
2016-08-19 15:30:00,82.78,82.78,82.58,82.59,346164.0,58.1768,58.1768,58.0362,58.0432,346164.0
2016-08-22 09:30:00,82.66,82.66,82.22,82.62,164878.0,58.0924,58.0924,57.7832,58.0643,164878.0
2016-08-22 10:00:00,82.6,82.74,82.28,82.66,105996.0,58.0503,58.1486,57.8254,58.0924,105996.0
2016-08-22 10:30:00,82.66,82.67,82.47,82.49,248613.0,58.0924,58.0995,57.9589,57.973,248613.0
2016-08-22 11:00:00,82.5,82.59,82.26,82.28,235404.0,57.98,58.0432,57.8113,57.8254,235404.0
2016-08-22 11:30:00,82.26,82.47,82.23,82.46,104677.0,57.8113,57.9589,57.7902,57.9519,104677.0
2016-08-22 12:00:00,82.45,83.0,82.42,82.97,134957.0,57.9448,58.3314,57.9238,58.3103,134957.0
2016-08-22 12:30:00,82.98,83.0,82.74,82.84,129942.0,58.3173,58.3314,58.1486,58.2189,129942.0
2016-08-22 13:00:00,82.83,82.87,82.49,82.56,111381.0,58.2119,58.24,57.973,58.0221,111381.0
2016-08-22 13:30:00,82.54,82.91,82.52,82.81,99681.0,58.0081,58.2681,57.994,58.1978,99681.0
2016-08-22 14:00:00,82.81,82.92,82.63,82.65,148048.0,58.1978,58.2752,58.0713,58.0854,148048.0
2016-08-22 14:30:00,82.63,82.8,82.56,82.69,130798.0,58.0713,58.1908,58.0221,58.1135,130798.0
2016-08-22 15:00:00,82.7,82.76,82.69,82.75,106922.0,58.1205,58.1627,58.1135,58.1557,106922.0
2016-08-22 15:30:00,82.76,82.81,82.72,82.75,301202.0,58.1627,58.1978,58.1346,58.1557,301202.0
2016-08-23 09:30:00,83.0,83.07,82.69,82.94,219036.0,58.3314,58.3806,58.1135,58.2892,219036.0
2016-08-23 10:00:00,82.95,82.98,82.78,82.8,83953.0,58.2962,58.3173,58.1768,58.1908,83953.0
2016-08-23 10:30:00,82.81,82.87,82.58,82.6,80327.0,58.1978,58.24,58.0362,58.0503,80327.0
2016-08-23 11:00:00,82.6,82.76,82.53,82.55,110351.0,58.0503,58.1627,58.0011,58.0151,110351.0
2016-08-23 11:30:00,82.57,82.59,82.48,82.49,78944.0,58.0292,58.0432,57.9659,57.973,78944.0
2016-08-23 12:00:00,82.49,82.57,82.43,82.5,39918.0,57.973,58.0292,57.9308,57.98,39918.0
2016-08-23 12:30:00,82.49,82.49,82.27,82.35,54385.0,57.973,57.973,57.8183,57.8746,54385.0
2016-08-23 13:00:00,82.36,82.49,82.35,82.41,55762.0,57.8816,57.973,57.8746,57.9167,55762.0
2016-08-23 13:30:00,82.4,82.44,82.33,82.35,42783.0,57.9097,57.9378,57.8605,57.8746,42783.0
2016-08-23 14:00:00,82.35,82.5,82.33,82.44,46007.0,57.8746,57.98,57.8605,57.9378,46007.0
2016-08-23 14:30:00,82.45,82.45,82.31,82.36,74168.0,57.9448,57.9448,57.8465,57.8816,74168.0
2016-08-23 15:00:00,82.36,82.51,82.33,82.5,82244.0,57.8816,57.987,57.8605,57.98,82244.0
2016-08-23 15:30:00,82.51,82.52,82.33,82.37,312346.0,57.987,57.994,57.8605,57.8886,312346.0
2016-08-24 09:30:00,82.06,82.44,81.8,81.97,273441.0,57.6708,57.9378,57.488,57.6075,273441.0
2016-08-24 10:00:00,81.98,82.02,81.68,81.77,332987.0,57.6145,57.6426,57.4037,57.4669,332987.0
2016-08-24 10:30:00,81.77,81.87,81.39,81.48,322377.0,57.4669,57.5372,57.1999,57.2631,322377.0
2016-08-24 11:00:00,81.48,81.64,81.47,81.58,163096.0,57.2631,57.3756,57.2561,57.3334,163096.0
2016-08-24 11:30:00,81.58,81.66,81.39,81.59,327206.0,57.3334,57.3896,57.1999,57.3404,327206.0
2016-08-24 12:00:00,81.58,81.65,81.5,81.53,259567.0,57.3334,57.3826,57.2772,57.2983,259567.0
2016-08-24 12:30:00,81.54,81.6,81.49,81.58,109068.0,57.3053,57.3475,57.2702,57.3334,109068.0
2016-08-24 13:00:00,81.58,81.82,81.55,81.79,182419.0,57.3334,57.5021,57.3123,57.481,182419.0
2016-08-24 13:30:00,81.79,81.86,81.73,81.74,129225.0,57.481,57.5302,57.4388,57.4459,129225.0
2016-08-24 14:00:00,81.74,81.75,81.53,81.62,135572.0,57.4459,57.4529,57.2983,57.3615,135572.0
2016-08-24 14:30:00,81.61,81.67,81.55,81.67,114849.0,57.3545,57.3967,57.3123,57.3967,114849.0
2016-08-24 15:00:00,81.67,81.67,81.39,81.48,182344.0,57.3967,57.3967,57.1999,57.2631,182344.0
2016-08-24 15:30:00,81.49,81.54,81.25,81.49,508773.0,57.2702,57.3053,57.1015,57.2702,508773.0
2016-08-25 09:30:00,81.33,81.63,81.03,81.11,357055.0,57.1577,57.3686,56.9469,57.0031,357055.0
2016-08-25 10:00:00,81.05,81.21,80.67,80.98,238401.0,56.9609,57.0734,56.6939,56.9117,238401.0
2016-08-25 10:30:00,80.96,81.06,80.79,80.79,184378.0,56.8977,56.968,56.7782,56.7782,184378.0
2016-08-25 11:00:00,80.79,80.94,80.78,80.89,170898.0,56.7782,56.8836,56.7712,56.8485,170898.0
2016-08-25 11:30:00,80.9,80.95,80.76,80.82,125893.0,56.8555,56.8907,56.7571,56.7993,125893.0
2016-08-25 12:00:00,80.81,80.82,80.63,80.65,141999.0,56.7923,56.7993,56.6658,56.6798,141999.0
2016-08-25 12:30:00,80.65,80.69,80.61,80.66,141331.0,56.6798,56.7079,56.6517,56.6869,141331.0
2016-08-25 13:00:00,80.66,80.68,80.49,80.66,160293.0,56.6869,56.7009,56.5674,56.6869,160293.0
2016-08-25 13:30:00,80.65,80.65,80.16,80.19,332357.0,56.6798,56.6798,56.3355,56.3565,332357.0
2016-08-25 14:00:00,80.19,80.3,79.88,79.89,384244.0,56.3565,56.4338,56.1387,56.1457,384244.0
2016-08-25 14:30:00,79.91,80.1,79.8,79.81,225824.0,56.1598,56.2933,56.0825,56.0895,225824.0
2016-08-25 15:00:00,79.81,80.1,79.81,80.03,308105.0,56.0895,56.2933,56.0895,56.2441,308105.0
2016-08-25 15:30:00,80.02,80.18,79.98,80.18,786691.0,56.2371,56.3495,56.209,56.3495,786691.0
2016-08-26 09:30:00,80.31,80.43,79.29,79.41,371888.0,56.4409,56.5252,55.724,55.8084,371888.0
2016-08-26 10:00:00,79.41,79.81,79.26,79.44,474056.0,55.8084,56.0895,55.7029,55.8294,474056.0
2016-08-26 10:30:00,79.46,79.66,79.32,79.5,416184.0,55.8435,55.9841,55.7451,55.8716,416184.0
2016-08-26 11:00:00,79.5,79.57,79.26,79.28,248009.0,55.8716,55.9208,55.7029,55.717,248009.0
2016-08-26 11:30:00,79.27,79.4,78.9,78.93,373538.0,55.71,55.8013,55.4499,55.471,373538.0
2016-08-26 12:00:00,78.93,78.95,78.51,78.62,336630.0,55.471,55.4851,55.1759,55.2532,336630.0
2016-08-26 12:30:00,78.61,78.82,78.56,78.67,345547.0,55.2461,55.3937,55.211,55.2883,345547.0
2016-08-26 13:00:00,78.68,79.06,78.67,78.97,296053.0,55.2953,55.5624,55.2883,55.4991,296053.0
2016-08-26 13:30:00,78.95,78.98,78.8,78.83,298077.0,55.4851,55.5062,55.3797,55.4007,298077.0
2016-08-26 14:00:00,78.8,79.09,78.78,78.9,205392.0,55.3797,55.5835,55.3656,55.4499,205392.0
2016-08-26 14:30:00,78.9,79.24,78.88,79.23,265486.0,55.4499,55.6889,55.4359,55.6819,265486.0
2016-08-26 15:00:00,79.23,79.46,79.11,79.43,402145.0,55.6819,55.8435,55.5975,55.8224,402145.0
2016-08-26 15:30:00,79.42,79.55,79.24,79.39,1133372.0,55.8154,55.9068,55.6889,55.7943,1133372.0
2016-08-29 09:30:00,79.8,80.86,79.8,80.57,418382.0,56.0825,56.8274,56.0825,56.6236,418382.0
2016-08-29 10:00:00,80.53,80.62,80.06,80.2,219867.0,56.5955,56.6587,56.2652,56.3636,219867.0
2016-08-29 10:30:00,80.21,80.23,79.88,79.97,173137.0,56.3706,56.3847,56.1387,56.2019,173137.0
2016-08-29 11:00:00,79.98,80.0,79.76,79.9,185744.0,56.209,56.223,56.0543,56.1527,185744.0
2016-08-29 11:30:00,79.9,80.07,79.8,79.98,179187.0,56.1527,56.2722,56.0825,56.209,179187.0
2016-08-29 12:00:00,79.98,79.99,79.71,79.93,301768.0,56.209,56.216,56.0192,56.1738,301768.0
2016-08-29 12:30:00,79.93,80.18,79.92,80.13,130378.0,56.1738,56.3495,56.1668,56.3144,130378.0
2016-08-29 13:00:00,80.13,80.16,79.94,80.05,92673.0,56.3144,56.3355,56.1808,56.2582,92673.0
2016-08-29 13:30:00,80.04,80.13,80.01,80.11,80594.0,56.2511,56.3144,56.23,56.3003,80594.0
2016-08-29 14:00:00,80.11,80.13,80.0,80.03,128072.0,56.3003,56.3144,56.223,56.2441,128072.0
2016-08-29 14:30:00,80.03,80.27,80.01,80.26,145706.0,56.2441,56.4128,56.23,56.4057,145706.0
2016-08-29 15:00:00,80.25,80.43,80.18,80.41,250357.0,56.3987,56.5252,56.3495,56.5112,250357.0
2016-08-29 15:30:00,80.39,80.46,80.35,80.36,474591.0,56.4971,56.5463,56.469,56.476,474591.0
2016-08-30 09:30:00,80.41,80.42,80.0,80.26,187321.0,56.5112,56.5182,56.223,56.4057,187321.0
2016-08-30 10:00:00,80.25,80.3,80.01,80.06,201607.0,56.3987,56.4338,56.23,56.2652,201607.0
2016-08-30 10:30:00,80.07,80.18,79.98,80.09,273471.0,56.2722,56.3495,56.209,56.2863,273471.0
2016-08-30 11:00:00,80.1,80.18,80.03,80.1,160315.0,56.2933,56.3495,56.2441,56.2933,160315.0
2016-08-30 11:30:00,80.09,80.18,80.06,80.1,145826.0,56.2863,56.3495,56.2652,56.2933,145826.0
2016-08-30 12:00:00,80.1,80.25,80.09,80.22,120844.0,56.2933,56.3987,56.2863,56.3776,120844.0
2016-08-30 12:30:00,80.23,80.33,80.2,80.3,122757.0,56.3847,56.4549,56.3636,56.4338,122757.0
2016-08-30 13:00:00,80.3,80.4,80.27,80.38,111580.0,56.4338,56.5041,56.4128,56.4901,111580.0
2016-08-30 13:30:00,80.38,80.4,80.28,80.36,134098.0,56.4901,56.5041,56.4198,56.476,134098.0
2016-08-30 14:00:00,80.36,80.37,80.2,80.35,156717.0,56.476,56.483,56.3636,56.469,156717.0
2016-08-30 14:30:00,80.36,80.36,80.27,80.3,117698.0,56.476,56.476,56.4128,56.4338,117698.0
2016-08-30 15:00:00,80.3,80.45,80.27,80.43,122079.0,56.4338,56.5393,56.4128,56.5252,122079.0
2016-08-30 15:30:00,80.43,80.55,80.4,80.52,408650.0,56.5252,56.6095,56.5041,56.5885,408650.0
2016-08-31 09:30:00,80.54,80.83,80.32,80.49,373693.0,56.6025,56.8063,56.4479,56.5674,373693.0
2016-08-31 10:00:00,80.48,80.71,80.4,80.48,221752.0,56.5603,56.722,56.5041,56.5603,221752.0
2016-08-31 10:30:00,80.46,80.52,80.37,80.48,128650.0,56.5463,56.5885,56.483,56.5603,128650.0
2016-08-31 11:00:00,80.48,80.51,80.39,80.45,232885.0,56.5603,56.5814,56.4971,56.5393,232885.0
2016-08-31 11:30:00,80.45,80.62,80.41,80.57,129832.0,56.5393,56.6587,56.5112,56.6236,129832.0
2016-08-31 12:00:00,80.55,80.55,80.38,80.42,114334.0,56.6095,56.6095,56.4901,56.5182,114334.0
2016-08-31 12:30:00,80.42,80.6,80.38,80.43,116603.0,56.5182,56.6447,56.4901,56.5252,116603.0
2016-08-31 13:00:00,80.44,80.52,80.39,80.51,115951.0,56.5322,56.5885,56.4971,56.5814,115951.0
2016-08-31 13:30:00,80.5,80.6,80.43,80.53,181835.0,56.5744,56.6447,56.5252,56.5955,181835.0
2016-08-31 14:00:00,80.52,80.65,80.49,80.64,81470.0,56.5885,56.6798,56.5674,56.6728,81470.0
2016-08-31 14:30:00,80.63,80.63,80.53,80.55,91949.0,56.6658,56.6658,56.5955,56.6095,91949.0
2016-08-31 15:00:00,80.55,80.82,80.54,80.81,176329.0,56.6095,56.7993,56.6025,56.7923,176329.0
2016-08-31 15:30:00,80.81,80.83,80.61,80.7,495586.0,56.7923,56.8063,56.6517,56.715,495586.0
2016-09-01 09:30:00,81.04,81.71,80.59,81.56,397612.0,56.9539,57.4248,56.6377,57.3194,397612.0
2016-09-01 10:00:00,81.54,81.63,81.36,81.45,247621.0,57.3053,57.3686,57.1788,57.2421,247621.0
2016-09-01 10:30:00,81.43,81.44,81.17,81.23,174283.0,57.228,57.235,57.0453,57.0874,174283.0
2016-09-01 11:00:00,81.24,81.34,81.11,81.31,210692.0,57.0945,57.1647,57.0031,57.1437,210692.0
2016-09-01 11:30:00,81.29,81.32,81.03,81.16,131094.0,57.1296,57.1507,56.9469,57.0382,131094.0
2016-09-01 12:00:00,81.16,81.43,81.06,81.35,122406.0,57.0382,57.228,56.968,57.1718,122406.0
2016-09-01 12:30:00,81.36,81.52,81.32,81.32,89623.0,57.1788,57.2912,57.1507,57.1507,89623.0
2016-09-01 13:00:00,81.33,81.5,81.33,81.44,78242.0,57.1577,57.2772,57.1577,57.235,78242.0
2016-09-01 13:30:00,81.44,81.48,81.33,81.34,89829.0,57.235,57.2631,57.1577,57.1647,89829.0
2016-09-01 14:00:00,81.34,81.44,81.28,81.42,133966.0,57.1647,57.235,57.1226,57.221,133966.0
2016-09-01 14:30:00,81.43,81.51,81.32,81.39,148556.0,57.228,57.2842,57.1507,57.1999,148556.0
2016-09-01 15:00:00,81.39,81.41,81.21,81.34,198839.0,57.1999,57.2139,57.0734,57.1647,198839.0
2016-09-01 15:30:00,81.35,81.54,81.29,81.52,579545.0,57.1718,57.3053,57.1296,57.2912,579545.0
2016-09-02 09:30:00,81.87,82.14,81.76,82.07,335194.0,57.5372,57.727,57.4599,57.6778,335194.0
2016-09-02 10:00:00,82.06,82.13,81.91,81.99,177674.0,57.6708,57.7199,57.5653,57.6216,177674.0
2016-09-02 10:30:00,81.98,82.08,81.82,81.94,159805.0,57.6145,57.6848,57.5021,57.5864,159805.0
2016-09-02 11:00:00,81.93,81.96,81.81,81.86,115523.0,57.5794,57.6005,57.4951,57.5302,115523.0
2016-09-02 11:30:00,81.87,82.1,81.83,82.08,114576.0,57.5372,57.6989,57.5091,57.6848,114576.0
2016-09-02 12:00:00,82.09,82.1,81.72,81.82,98031.0,57.6918,57.6989,57.4318,57.5021,98031.0
2016-09-02 12:30:00,81.82,81.89,81.74,81.86,56718.0,57.5021,57.5513,57.4459,57.5302,56718.0
2016-09-02 13:00:00,81.87,81.95,81.77,81.95,92560.0,57.5372,57.5934,57.4669,57.5934,92560.0
2016-09-02 13:30:00,81.93,81.95,81.77,81.88,101530.0,57.5794,57.5934,57.4669,57.5443,101530.0
2016-09-02 14:00:00,81.89,82.1,81.88,82.09,141807.0,57.5513,57.6989,57.5443,57.6918,141807.0
2016-09-02 14:30:00,82.1,82.19,82.03,82.13,143198.0,57.6989,57.7621,57.6497,57.7199,143198.0
2016-09-02 15:00:00,82.14,82.2,82.05,82.15,197427.0,57.727,57.7691,57.6637,57.734,197427.0
2016-09-02 15:30:00,82.14,82.25,82.11,82.22,487125.0,57.727,57.8043,57.7059,57.7832,487125.0
2016-09-06 09:30:00,82.05,82.14,81.57,81.61,358418.0,57.6637,57.727,57.3264,57.3545,358418.0
2016-09-06 10:00:00,81.6,81.69,81.23,81.29,273512.0,57.3475,57.4107,57.0874,57.1296,273512.0
2016-09-06 10:30:00,81.29,81.42,81.2,81.41,229010.0,57.1296,57.221,57.0664,57.2139,229010.0
2016-09-06 11:00:00,81.41,81.53,81.32,81.46,199409.0,57.2139,57.2983,57.1507,57.2491,199409.0
2016-09-06 11:30:00,81.46,81.79,81.46,81.76,183768.0,57.2491,57.481,57.2491,57.4599,183768.0
2016-09-06 12:00:00,81.77,81.78,81.59,81.75,166104.0,57.4669,57.474,57.3404,57.4529,166104.0
2016-09-06 12:30:00,81.74,81.81,81.61,81.63,154631.0,57.4459,57.4951,57.3545,57.3686,154631.0
2016-09-06 13:00:00,81.64,81.86,81.61,81.81,157537.0,57.3756,57.5302,57.3545,57.4951,157537.0
2016-09-06 13:30:00,81.81,81.85,81.72,81.73,155939.0,57.4951,57.5232,57.4318,57.4388,155939.0
2016-09-06 14:00:00,81.72,81.75,81.59,81.63,134162.0,57.4318,57.4529,57.3404,57.3686,134162.0
2016-09-06 14:30:00,81.63,81.69,81.53,81.62,167922.0,57.3686,57.4107,57.2983,57.3615,167922.0
2016-09-06 15:00:00,81.63,81.64,81.43,81.45,193878.0,57.3686,57.3756,57.228,57.2421,193878.0
2016-09-06 15:30:00,81.45,81.65,81.39,81.64,495639.0,57.2421,57.3826,57.1999,57.3756,495639.0
2016-09-07 09:30:00,81.82,82.25,81.41,82.21,290927.0,57.5021,57.8043,57.2139,57.7762,290927.0
2016-09-07 10:00:00,82.18,82.75,82.17,82.67,213021.0,57.7551,58.1557,57.7481,58.0995,213021.0
2016-09-07 10:30:00,82.67,83.06,82.66,82.97,234308.0,58.0995,58.3735,58.0924,58.3103,234308.0
2016-09-07 11:00:00,82.95,83.04,82.76,82.77,175866.0,58.2962,58.3595,58.1627,58.1697,175866.0
2016-09-07 11:30:00,82.77,82.81,82.57,82.77,166904.0,58.1697,58.1978,58.0292,58.1697,166904.0
2016-09-07 12:00:00,82.77,82.79,82.45,82.5,170954.0,58.1697,58.1838,57.9448,57.98,170954.0
2016-09-07 12:30:00,82.51,82.64,82.39,82.64,157762.0,57.987,58.0784,57.9027,58.0784,157762.0
2016-09-07 13:00:00,82.64,82.91,82.62,82.86,125287.0,58.0784,58.2681,58.0643,58.233,125287.0
2016-09-07 13:30:00,82.85,83.01,82.84,82.87,137766.0,58.226,58.3384,58.2189,58.24,137766.0
2016-09-07 14:00:00,82.87,82.87,82.69,82.71,111916.0,58.24,58.24,58.1135,58.1276,111916.0
2016-09-07 14:30:00,82.71,82.94,82.68,82.84,170277.0,58.1276,58.2892,58.1065,58.2189,170277.0
2016-09-07 15:00:00,82.84,82.89,82.75,82.78,192493.0,58.2189,58.2541,58.1557,58.1768,192493.0
2016-09-07 15:30:00,82.78,82.93,82.77,82.88,492714.0,58.1768,58.2822,58.1697,58.247,492714.0
2016-09-08 09:30:00,83.49,84.39,82.88,84.04,1046373.0,58.6757,59.3082,58.247,59.0623,1046373.0
2016-09-08 10:00:00,84.06,84.39,83.9,84.38,674224.0,59.0763,59.3082,58.9639,59.3012,674224.0
2016-09-08 10:30:00,84.38,85.08,84.31,84.68,875951.0,59.3012,59.7932,59.252,59.5121,875951.0
2016-09-08 11:00:00,84.7,84.91,84.49,84.74,327912.0,59.5261,59.6737,59.3785,59.5542,327912.0
2016-09-08 11:30:00,84.74,84.87,84.64,84.73,227794.0,59.5542,59.6456,59.4839,59.5472,227794.0
2016-09-08 12:00:00,84.74,84.92,84.64,84.92,275852.0,59.5542,59.6807,59.4839,59.6807,275852.0
2016-09-08 12:30:00,84.91,85.01,84.69,84.73,556435.0,59.6737,59.744,59.5191,59.5472,556435.0
2016-09-08 13:00:00,84.72,84.73,84.38,84.38,248500.0,59.5402,59.5472,59.3012,59.3012,248500.0
2016-09-08 13:30:00,84.38,84.57,84.3,84.56,221979.0,59.3012,59.4348,59.245,59.4277,221979.0
2016-09-08 14:00:00,84.56,84.66,84.42,84.59,246149.0,59.4277,59.498,59.3293,59.4488,246149.0
2016-09-08 14:30:00,84.59,85.0,84.57,84.72,445590.0,59.4488,59.7369,59.4348,59.5402,445590.0
2016-09-08 15:00:00,84.72,84.8,84.61,84.64,470379.0,59.5402,59.5964,59.4629,59.4839,470379.0
2016-09-08 15:30:00,84.64,84.83,84.64,84.67,1303713.0,59.4839,59.6175,59.4839,59.505,1303713.0
2016-09-09 09:30:00,83.7,84.19,83.52,83.8,758681.0,58.8233,59.1677,58.6968,58.8936,758681.0
2016-09-09 10:00:00,83.8,84.24,83.64,83.98,466514.0,58.8936,59.2028,58.7812,59.0201,466514.0
2016-09-09 10:30:00,83.98,83.98,83.58,83.68,322061.0,59.0201,59.0201,58.739,58.8093,322061.0
2016-09-09 11:00:00,83.67,83.71,83.3,83.49,323983.0,58.8022,58.8304,58.5422,58.6757,323983.0
2016-09-09 11:30:00,83.49,83.57,83.33,83.36,140731.0,58.6757,58.732,58.5633,58.5844,140731.0
2016-09-09 12:00:00,83.36,83.49,83.0,83.01,788775.0,58.5844,58.6757,58.3314,58.3384,788775.0
2016-09-09 12:30:00,83.01,83.26,82.98,83.21,194839.0,58.3384,58.5141,58.3173,58.479,194839.0
2016-09-09 13:00:00,83.2,83.28,83.07,83.22,165378.0,58.4719,58.5282,58.3806,58.486,165378.0
2016-09-09 13:30:00,83.23,83.31,82.8,82.84,340975.0,58.493,58.5492,58.1908,58.2189,340975.0
2016-09-09 14:00:00,82.84,83.06,82.77,83.03,276448.0,58.2189,58.3735,58.1697,58.3525,276448.0
2016-09-09 14:30:00,83.02,83.27,83.02,83.19,270914.0,58.3454,58.5211,58.3454,58.4649,270914.0
2016-09-09 15:00:00,83.2,83.38,83.08,83.3,375396.0,58.4719,58.5984,58.3876,58.5422,375396.0
2016-09-09 15:30:00,83.31,83.36,82.91,82.91,1088680.0,58.5492,58.5844,58.2681,58.2681,1088680.0
2016-09-12 09:30:00,82.95,83.37,82.72,82.99,381043.0,58.2962,58.5914,58.1346,58.3243,381043.0
2016-09-12 10:00:00,82.99,83.18,82.66,83.05,262933.0,58.3243,58.4579,58.0924,58.3665,262933.0
2016-09-12 10:30:00,83.07,83.14,82.9,82.93,212607.0,58.3806,58.4298,58.2611,58.2822,212607.0
2016-09-12 11:00:00,82.93,83.11,82.92,83.02,155215.0,58.2822,58.4087,58.2752,58.3454,155215.0
2016-09-12 11:30:00,83.03,83.18,82.96,83.05,138641.0,58.3525,58.4579,58.3033,58.3665,138641.0
2016-09-12 12:00:00,83.06,83.13,82.97,83.12,121138.0,58.3735,58.4227,58.3103,58.4157,121138.0
2016-09-12 12:30:00,83.11,83.26,83.04,83.22,119560.0,58.4087,58.5141,58.3595,58.486,119560.0
2016-09-12 13:00:00,83.23,83.44,83.03,83.05,163895.0,58.493,58.6406,58.3525,58.3665,163895.0
2016-09-12 13:30:00,83.06,83.5,82.97,83.49,135048.0,58.3735,58.6828,58.3103,58.6757,135048.0
2016-09-12 14:00:00,83.48,83.61,83.43,83.45,147212.0,58.6687,58.7601,58.6336,58.6476,147212.0
2016-09-12 14:30:00,83.46,83.7,83.44,83.51,214990.0,58.6547,58.8233,58.6406,58.6898,214990.0
2016-09-12 15:00:00,83.5,83.65,83.43,83.51,282699.0,58.6828,58.7882,58.6336,58.6898,282699.0
2016-09-12 15:30:00,83.51,83.74,83.48,83.57,769460.0,58.6898,58.8514,58.6687,58.732,769460.0
2016-09-13 09:30:00,83.0,83.16,82.57,82.67,264065.0,58.3314,58.4438,58.0292,58.0995,264065.0
2016-09-13 10:00:00,82.65,82.67,82.38,82.51,197888.0,58.0854,58.0995,57.8956,57.987,197888.0
2016-09-13 10:30:00,82.53,82.84,82.45,82.57,138460.0,58.0011,58.2189,57.9448,58.0292,138460.0
2016-09-13 11:00:00,82.59,82.7,82.51,82.53,147230.0,58.0432,58.1205,57.987,58.0011,147230.0
2016-09-13 11:30:00,82.53,82.59,82.38,82.54,99124.0,58.0011,58.0432,57.8956,58.0081,99124.0
2016-09-13 12:00:00,82.56,82.69,82.48,82.54,172976.0,58.0221,58.1135,57.9659,58.0081,172976.0
2016-09-13 12:30:00,82.51,82.68,82.41,82.44,209707.0,57.987,58.1065,57.9167,57.9378,209707.0
2016-09-13 13:00:00,82.44,82.71,82.28,82.68,107871.0,57.9378,58.1276,57.8254,58.1065,107871.0
2016-09-13 13:30:00,82.7,82.79,82.3,82.34,128476.0,58.1205,58.1838,57.8394,57.8675,128476.0
2016-09-13 14:00:00,82.35,82.42,82.12,82.16,211828.0,57.8746,57.9238,57.7129,57.741,211828.0
2016-09-13 14:30:00,82.12,82.29,82.04,82.07,151531.0,57.7129,57.8324,57.6567,57.6778,151531.0
2016-09-13 15:00:00,82.08,82.35,81.98,82.29,212554.0,57.6848,57.8746,57.6145,57.8324,212554.0
2016-09-13 15:30:00,82.3,82.5,82.11,82.24,612886.0,57.8394,57.98,57.7059,57.7973,612886.0
2016-09-14 09:30:00,81.78,82.48,81.7,82.04,306735.0,57.474,57.9659,57.4177,57.6567,306735.0
2016-09-14 10:00:00,82.02,82.34,81.85,82.24,264536.0,57.6426,57.8675,57.5232,57.7973,264536.0
2016-09-14 10:30:00,82.24,82.31,81.76,81.78,269604.0,57.7973,57.8465,57.4599,57.474,269604.0
2016-09-14 11:00:00,81.78,81.9,81.57,81.67,320604.0,57.474,57.5583,57.3264,57.3967,320604.0
2016-09-14 11:30:00,81.68,81.74,81.51,81.64,254979.0,57.4037,57.4459,57.2842,57.3756,254979.0
2016-09-14 12:00:00,81.64,81.65,81.48,81.56,245560.0,57.3756,57.3826,57.2631,57.3194,245560.0
2016-09-14 12:30:00,81.56,81.57,81.24,81.32,225058.0,57.3194,57.3264,57.0945,57.1507,225058.0
2016-09-14 13:00:00,81.32,81.42,81.27,81.34,171364.0,57.1507,57.221,57.1156,57.1647,171364.0
2016-09-14 13:30:00,81.34,81.38,81.08,81.09,228079.0,57.1647,57.1929,56.982,56.989,228079.0
2016-09-14 14:00:00,81.09,81.15,80.81,81.08,294040.0,56.989,57.0312,56.7923,56.982,294040.0
2016-09-14 14:30:00,81.07,81.17,80.99,81.06,172608.0,56.975,57.0453,56.9188,56.968,172608.0
2016-09-14 15:00:00,81.06,81.08,80.71,80.74,300348.0,56.968,56.982,56.722,56.7431,300348.0
2016-09-14 15:30:00,80.75,81.04,80.73,80.98,613744.0,56.7501,56.9539,56.736,56.9117,613744.0
2016-09-15 09:30:00,80.84,81.33,80.69,81.11,280087.0,56.8134,57.1577,56.7079,57.0031,280087.0
2016-09-15 10:00:00,81.1,81.66,81.04,81.35,375165.0,56.9961,57.3896,56.9539,57.1718,375165.0
2016-09-15 10:30:00,81.35,81.48,81.08,81.09,448654.0,57.1718,57.2631,56.982,56.989,448654.0
2016-09-15 11:00:00,81.09,81.17,80.81,80.99,880877.0,56.989,57.0453,56.7923,56.9188,880877.0
2016-09-15 11:30:00,81.0,81.2,81.0,81.09,265584.0,56.9258,57.0664,56.9258,56.989,265584.0
2016-09-15 12:00:00,81.08,81.18,80.95,81.06,169237.0,56.982,57.0523,56.8907,56.968,169237.0
2016-09-15 12:30:00,81.07,81.09,80.9,81.0,176983.0,56.975,56.989,56.8555,56.9258,176983.0
2016-09-15 13:00:00,81.0,81.15,80.95,81.05,178783.0,56.9258,57.0312,56.8907,56.9609,178783.0
2016-09-15 13:30:00,81.06,81.25,81.02,81.23,237685.0,56.968,57.1015,56.9399,57.0874,237685.0
2016-09-15 14:00:00,81.24,81.36,81.15,81.27,319169.0,57.0945,57.1788,57.0312,57.1156,319169.0
2016-09-15 14:30:00,81.27,81.28,81.11,81.17,269646.0,57.1156,57.1226,57.0031,57.0453,269646.0
2016-09-15 15:00:00,81.17,81.2,81.01,81.19,415420.0,57.0453,57.0664,56.9328,57.0593,415420.0
2016-09-15 15:30:00,81.18,81.43,81.17,81.4,639878.0,57.0523,57.228,57.0453,57.2069,639878.0
2016-09-16 09:30:00,80.5,81.0,80.36,80.72,2067777.0,56.5744,56.9258,56.476,56.729,2067777.0
2016-09-16 10:00:00,80.69,81.08,80.56,81.08,262093.0,56.7079,56.982,56.6166,56.982,262093.0
2016-09-16 10:30:00,81.08,81.45,80.99,81.32,301678.0,56.982,57.2421,56.9188,57.1507,301678.0
2016-09-16 11:00:00,81.32,81.51,81.18,81.47,219306.0,57.1507,57.2842,57.0523,57.2561,219306.0
2016-09-16 11:30:00,81.48,81.7,81.44,81.54,184955.0,57.2631,57.4177,57.235,57.3053,184955.0
2016-09-16 12:00:00,81.53,81.57,81.31,81.32,445129.0,57.2983,57.3264,57.1437,57.1507,445129.0
2016-09-16 12:30:00,81.33,81.35,81.12,81.2,236024.0,57.1577,57.1718,57.0101,57.0664,236024.0
2016-09-16 13:00:00,81.18,81.26,81.02,81.03,137787.0,57.0523,57.1085,56.9399,56.9469,137787.0
2016-09-16 13:30:00,81.03,81.08,80.86,80.93,186250.0,56.9469,56.982,56.8274,56.8766,186250.0
2016-09-16 14:00:00,80.93,81.02,80.85,80.97,176884.0,56.8766,56.9399,56.8204,56.9047,176884.0
2016-09-16 14:30:00,80.97,81.14,80.94,81.11,201348.0,56.9047,57.0242,56.8836,57.0031,201348.0
2016-09-16 15:00:00,81.12,81.34,81.1,81.3,223667.0,57.0101,57.1647,56.9961,57.1366,223667.0
2016-09-16 15:30:00,81.3,81.73,81.29,81.35,1246011.0,57.1366,57.4388,57.1296,57.1718,1246011.0
2016-09-19 09:30:00,81.84,81.84,81.06,81.14,189183.0,57.5161,57.5161,56.968,57.0242,189183.0
2016-09-19 10:00:00,81.15,81.24,81.05,81.06,172109.0,57.0312,57.0945,56.9609,56.968,172109.0
2016-09-19 10:30:00,81.07,81.14,80.93,80.99,213467.0,56.975,57.0242,56.8766,56.9188,213467.0
2016-09-19 11:00:00,80.99,81.16,80.9,81.15,250197.0,56.9188,57.0382,56.8555,57.0312,250197.0
2016-09-19 11:30:00,81.15,81.2,81.04,81.15,178755.0,57.0312,57.0664,56.9539,57.0312,178755.0
2016-09-19 12:00:00,81.14,81.14,80.68,80.71,133609.0,57.0242,57.0242,56.7009,56.722,133609.0
2016-09-19 12:30:00,80.7,80.78,80.6,80.61,112830.0,56.715,56.7712,56.6447,56.6517,112830.0
2016-09-19 13:00:00,80.6,80.66,80.54,80.6,221102.0,56.6447,56.6869,56.6025,56.6447,221102.0
2016-09-19 13:30:00,80.59,80.77,80.44,80.77,198563.0,56.6377,56.7642,56.5322,56.7642,198563.0
2016-09-19 14:00:00,80.78,80.93,80.71,80.88,194844.0,56.7712,56.8766,56.722,56.8415,194844.0
2016-09-19 14:30:00,80.88,81.03,80.88,80.96,132127.0,56.8415,56.9469,56.8415,56.8977,132127.0
2016-09-19 15:00:00,80.96,80.97,80.77,80.78,161696.0,56.8977,56.9047,56.7642,56.7712,161696.0
2016-09-19 15:30:00,80.78,80.92,80.67,80.8,453041.0,56.7712,56.8696,56.6939,56.7852,453041.0
2016-09-20 09:30:00,80.91,81.29,80.77,81.02,217830.0,56.8625,57.1296,56.7642,56.9399,217830.0
2016-09-20 10:00:00,81.02,81.11,80.9,81.04,186427.0,56.9399,57.0031,56.8555,56.9539,186427.0
2016-09-20 10:30:00,81.03,81.03,80.79,80.98,108452.0,56.9469,56.9469,56.7782,56.9117,108452.0
2016-09-20 11:00:00,80.98,81.0,80.85,80.89,113845.0,56.9117,56.9258,56.8204,56.8485,113845.0
2016-09-20 11:30:00,80.89,80.94,80.69,80.7,138111.0,56.8485,56.8836,56.7079,56.715,138111.0
2016-09-20 12:00:00,80.72,80.83,80.69,80.81,72216.0,56.729,56.8063,56.7079,56.7923,72216.0
2016-09-20 12:30:00,80.8,80.82,80.63,80.64,78211.0,56.7852,56.7993,56.6658,56.6728,78211.0
2016-09-20 13:00:00,80.63,80.78,80.63,80.76,68511.0,56.6658,56.7712,56.6658,56.7571,68511.0
2016-09-20 13:30:00,80.77,80.85,80.7,80.82,150474.0,56.7642,56.8204,56.715,56.7993,150474.0
2016-09-20 14:00:00,80.81,80.88,80.68,80.72,102665.0,56.7923,56.8415,56.7009,56.729,102665.0
2016-09-20 14:30:00,80.7,80.82,80.69,80.78,103745.0,56.715,56.7993,56.7079,56.7712,103745.0
2016-09-20 15:00:00,80.79,80.88,80.75,80.85,142458.0,56.7782,56.8415,56.7501,56.8204,142458.0
2016-09-20 15:30:00,80.85,80.85,80.62,80.63,376733.0,56.8204,56.8204,56.6587,56.6658,376733.0
2016-09-21 09:30:00,80.74,80.98,80.29,80.41,330962.0,56.7431,56.9117,56.4268,56.5112,330962.0
2016-09-21 10:00:00,80.39,80.5,80.22,80.23,185045.0,56.4971,56.5744,56.3776,56.3847,185045.0
2016-09-21 10:30:00,80.24,80.5,80.17,80.47,189055.0,56.3917,56.5744,56.3425,56.5533,189055.0
2016-09-21 11:00:00,80.48,80.48,80.1,80.27,224574.0,56.5603,56.5603,56.2933,56.4128,224574.0
2016-09-21 11:30:00,80.27,80.32,79.87,79.92,239527.0,56.4128,56.4479,56.1316,56.1668,239527.0
2016-09-21 12:00:00,79.92,80.01,79.71,79.79,144204.0,56.1668,56.23,56.0192,56.0754,144204.0
2016-09-21 12:30:00,79.78,79.93,79.65,79.86,132413.0,56.0684,56.1738,55.977,56.1246,132413.0
2016-09-21 13:00:00,79.86,79.95,79.84,79.92,78320.0,56.1246,56.1879,56.1106,56.1668,78320.0
2016-09-21 13:30:00,79.91,80.0,79.81,79.88,145292.0,56.1598,56.223,56.0895,56.1387,145292.0
2016-09-21 14:00:00,79.86,80.25,79.72,79.84,383804.0,56.1246,56.3987,56.0262,56.1106,383804.0
2016-09-21 14:30:00,79.85,80.38,79.77,80.34,296303.0,56.1176,56.4901,56.0614,56.462,296303.0
2016-09-21 15:00:00,80.34,80.58,80.28,80.54,322646.0,56.462,56.6306,56.4198,56.6025,322646.0
2016-09-21 15:30:00,80.55,80.79,80.54,80.57,751926.0,56.6095,56.7782,56.6025,56.6236,751926.0
2016-09-22 09:30:00,81.24,81.42,80.91,81.34,325302.0,57.0945,57.221,56.8625,57.1647,325302.0
2016-09-22 10:00:00,81.34,81.39,81.1,81.27,331914.0,57.1647,57.1999,56.9961,57.1156,331914.0
2016-09-22 10:30:00,81.26,81.38,81.05,81.23,335154.0,57.1085,57.1929,56.9609,57.0874,335154.0
2016-09-22 11:00:00,81.24,81.56,81.23,81.56,1418078.0,57.0945,57.3194,57.0874,57.3194,1418078.0
2016-09-22 11:30:00,81.54,81.7,81.49,81.62,293288.0,57.3053,57.4177,57.2702,57.3615,293288.0
2016-09-22 12:00:00,81.61,81.96,81.61,81.92,299504.0,57.3545,57.6005,57.3545,57.5724,299504.0
2016-09-22 12:30:00,81.91,82.25,81.89,82.24,288413.0,57.5653,57.8043,57.5513,57.7973,288413.0
2016-09-22 13:00:00,82.25,82.46,82.2,82.46,311364.0,57.8043,57.9519,57.7691,57.9519,311364.0
2016-09-22 13:30:00,82.46,82.7,82.44,82.63,313733.0,57.9519,58.1205,57.9378,58.0713,313733.0
2016-09-22 14:00:00,82.63,82.64,82.36,82.51,373759.0,58.0713,58.0784,57.8816,57.987,373759.0
2016-09-22 14:30:00,82.48,82.6,82.4,82.53,233865.0,57.9659,58.0503,57.9097,58.0011,233865.0
2016-09-22 15:00:00,82.53,82.61,82.41,82.54,360971.0,58.0011,58.0573,57.9167,58.0081,360971.0
2016-09-22 15:30:00,82.55,82.71,82.36,82.38,687263.0,58.0151,58.1276,57.8816,57.8956,687263.0
2016-09-23 09:30:00,82.53,82.59,82.12,82.24,253001.0,58.0011,58.0432,57.7129,57.7973,253001.0
2016-09-23 10:00:00,82.28,82.38,82.03,82.33,128868.0,57.8254,57.8956,57.6497,57.8605,128868.0
2016-09-23 10:30:00,82.34,82.38,82.25,82.32,120472.0,57.8675,57.8956,57.8043,57.8535,120472.0
2016-09-23 11:00:00,82.32,82.42,82.26,82.39,146848.0,57.8535,57.9238,57.8113,57.9027,146848.0
2016-09-23 11:30:00,82.4,82.5,82.32,82.37,172042.0,57.9097,57.98,57.8535,57.8886,172042.0
2016-09-23 12:00:00,82.36,82.42,82.27,82.3,119867.0,57.8816,57.9238,57.8183,57.8394,119867.0
2016-09-23 12:30:00,82.31,82.49,82.27,82.44,86416.0,57.8465,57.973,57.8183,57.9378,86416.0
2016-09-23 13:00:00,82.43,82.44,82.29,82.33,73513.0,57.9308,57.9378,57.8324,57.8605,73513.0
2016-09-23 13:30:00,82.33,82.37,82.17,82.31,89314.0,57.8605,57.8886,57.7481,57.8465,89314.0
2016-09-23 14:00:00,82.31,82.4,82.27,82.29,81512.0,57.8465,57.9097,57.8183,57.8324,81512.0
2016-09-23 14:30:00,82.31,82.36,82.19,82.35,106817.0,57.8465,57.8816,57.7621,57.8746,106817.0
2016-09-23 15:00:00,82.34,82.35,82.13,82.21,128692.0,57.8675,57.8746,57.7199,57.7762,128692.0
2016-09-23 15:30:00,82.21,82.29,82.05,82.05,338948.0,57.7762,57.8324,57.6637,57.6637,338948.0
2016-09-26 09:30:00,81.66,81.9,81.24,81.42,144190.0,57.3896,57.5583,57.0945,57.221,144190.0
2016-09-26 10:00:00,81.41,81.42,81.04,81.07,128573.0,57.2139,57.221,56.9539,56.975,128573.0
2016-09-26 10:30:00,81.07,81.3,81.03,81.07,121806.0,56.975,57.1366,56.9469,56.975,121806.0
2016-09-26 11:00:00,81.07,81.17,81.0,81.09,79197.0,56.975,57.0453,56.9258,56.989,79197.0
2016-09-26 11:30:00,81.09,81.13,80.88,80.9,133220.0,56.989,57.0172,56.8415,56.8555,133220.0
2016-09-26 12:00:00,80.91,81.1,80.86,80.88,102643.0,56.8625,56.9961,56.8274,56.8415,102643.0
2016-09-26 12:30:00,80.88,81.01,80.83,80.92,110824.0,56.8415,56.9328,56.8063,56.8696,110824.0
2016-09-26 13:00:00,80.93,80.97,80.63,80.64,121349.0,56.8766,56.9047,56.6658,56.6728,121349.0
2016-09-26 13:30:00,80.64,80.71,80.56,80.59,127921.0,56.6728,56.722,56.6166,56.6377,127921.0
2016-09-26 14:00:00,80.6,80.77,80.59,80.69,130548.0,56.6447,56.7642,56.6377,56.7079,130548.0
2016-09-26 14:30:00,80.69,80.83,80.66,80.67,124734.0,56.7079,56.8063,56.6869,56.6939,124734.0
2016-09-26 15:00:00,80.66,80.78,80.61,80.74,182731.0,56.6869,56.7712,56.6517,56.7431,182731.0
2016-09-26 15:30:00,80.74,80.79,80.59,80.67,400682.0,56.7431,56.7782,56.6377,56.6939,400682.0
2016-09-27 09:30:00,80.77,81.0,80.59,80.74,190499.0,56.7642,56.9258,56.6377,56.7431,190499.0
2016-09-27 10:00:00,80.73,80.94,80.54,80.8,194105.0,56.736,56.8836,56.6025,56.7852,194105.0
2016-09-27 10:30:00,80.82,80.98,80.71,80.75,115124.0,56.7993,56.9117,56.722,56.7501,115124.0
2016-09-27 11:00:00,80.74,81.11,80.74,81.09,111052.0,56.7431,57.0031,56.7431,56.989,111052.0
2016-09-27 11:30:00,81.09,81.19,81.02,81.18,83644.0,56.989,57.0593,56.9399,57.0523,83644.0
2016-09-27 12:00:00,81.17,81.51,81.14,81.35,118600.0,57.0453,57.2842,57.0242,57.1718,118600.0
2016-09-27 12:30:00,81.36,81.4,81.21,81.24,55760.0,57.1788,57.2069,57.0734,57.0945,55760.0
2016-09-27 13:00:00,81.25,81.37,81.14,81.36,100818.0,57.1015,57.1858,57.0242,57.1788,100818.0
2016-09-27 13:30:00,81.36,81.44,81.24,81.31,99287.0,57.1788,57.235,57.0945,57.1437,99287.0
2016-09-27 14:00:00,81.31,81.36,81.26,81.31,69926.0,57.1437,57.1788,57.1085,57.1437,69926.0
2016-09-27 14:30:00,81.29,81.34,81.22,81.23,126166.0,57.1296,57.1647,57.0804,57.0874,126166.0
2016-09-27 15:00:00,81.23,81.27,81.05,81.07,145634.0,57.0874,57.1156,56.9609,56.975,145634.0
2016-09-27 15:30:00,81.06,81.15,80.91,80.98,746246.0,56.968,57.0312,56.8625,56.9117,746246.0
2016-09-28 09:30:00,81.18,81.47,80.81,80.89,142503.0,57.0523,57.2561,56.7923,56.8485,142503.0
2016-09-28 10:00:00,80.88,80.98,80.6,80.73,149455.0,56.8415,56.9117,56.6447,56.736,149455.0
2016-09-28 10:30:00,80.73,80.96,80.66,80.82,118690.0,56.736,56.8977,56.6869,56.7993,118690.0
2016-09-28 11:00:00,80.83,80.99,80.77,80.93,148966.0,56.8063,56.9188,56.7642,56.8766,148966.0
2016-09-28 11:30:00,80.92,80.97,80.8,80.91,125470.0,56.8696,56.9047,56.7852,56.8625,125470.0
2016-09-28 12:00:00,80.91,80.92,80.78,80.86,111639.0,56.8625,56.8696,56.7712,56.8274,111639.0
2016-09-28 12:30:00,80.86,80.94,80.71,80.72,136695.0,56.8274,56.8836,56.722,56.729,136695.0
2016-09-28 13:00:00,80.7,80.73,80.2,80.46,363218.0,56.715,56.736,56.3636,56.5463,363218.0
2016-09-28 13:30:00,80.46,80.52,80.28,80.31,155954.0,56.5463,56.5885,56.4198,56.4409,155954.0
2016-09-28 14:00:00,80.31,80.59,80.15,80.5,156136.0,56.4409,56.6377,56.3284,56.5744,156136.0
2016-09-28 14:30:00,80.51,80.55,80.39,80.45,227355.0,56.5814,56.6095,56.4971,56.5393,227355.0
2016-09-28 15:00:00,80.44,80.46,80.33,80.34,128729.0,56.5322,56.5463,56.4549,56.462,128729.0
2016-09-28 15:30:00,80.35,80.71,80.31,80.66,346250.0,56.469,56.722,56.4409,56.6869,346250.0
2016-09-29 09:30:00,80.4,80.71,80.02,80.02,159178.0,56.5041,56.722,56.2371,56.2371,159178.0
2016-09-29 10:00:00,80.02,80.11,79.88,79.97,256679.0,56.2371,56.3003,56.1387,56.2019,256679.0
2016-09-29 10:30:00,79.97,79.97,79.66,79.72,223503.0,56.2019,56.2019,55.9841,56.0262,223503.0
2016-09-29 11:00:00,79.72,79.73,79.5,79.72,255000.0,56.0262,56.0333,55.8716,56.0262,255000.0
2016-09-29 11:30:00,79.74,79.96,79.72,79.93,201510.0,56.0403,56.1949,56.0262,56.1738,201510.0
2016-09-29 12:00:00,79.93,79.96,79.8,79.84,192292.0,56.1738,56.1949,56.0825,56.1106,192292.0
2016-09-29 12:30:00,79.84,79.86,79.27,79.32,158508.0,56.1106,56.1246,55.71,55.7451,158508.0
2016-09-29 13:00:00,79.3,79.47,79.11,79.27,160032.0,55.7311,55.8505,55.5975,55.71,160032.0
2016-09-29 13:30:00,79.27,79.33,78.9,79.05,206087.0,55.71,55.7521,55.4499,55.5554,206087.0
2016-09-29 14:00:00,79.04,79.43,79.01,79.4,167348.0,55.5483,55.8224,55.5273,55.8013,167348.0
2016-09-29 14:30:00,79.41,79.62,79.36,79.43,241891.0,55.8084,55.956,55.7732,55.8224,241891.0
2016-09-29 15:00:00,79.42,79.46,79.1,79.33,202724.0,55.8154,55.8435,55.5905,55.7521,202724.0
2016-09-29 15:30:00,79.32,79.41,79.2,79.21,615318.0,55.7451,55.8084,55.6608,55.6678,615318.0
2016-09-30 09:30:00,79.59,79.6,79.02,79.37,220079.0,55.9349,55.9419,55.5343,55.7803,220079.0
2016-09-30 10:00:00,79.38,79.69,79.2,79.68,162029.0,55.7873,56.0051,55.6608,55.9981,162029.0
2016-09-30 10:30:00,79.68,79.8,79.37,79.52,135773.0,55.9981,56.0825,55.7803,55.8857,135773.0
2016-09-30 11:00:00,79.52,80.06,79.44,79.97,182558.0,55.8857,56.2652,55.8294,56.2019,182558.0
2016-09-30 11:30:00,79.97,79.99,79.8,79.99,131629.0,56.2019,56.216,56.0825,56.216,131629.0
2016-09-30 12:00:00,79.99,80.12,79.89,80.09,156224.0,56.216,56.3073,56.1457,56.2863,156224.0
2016-09-30 12:30:00,80.1,80.19,79.99,80.11,106936.0,56.2933,56.3565,56.216,56.3003,106936.0
2016-09-30 13:00:00,80.1,80.22,80.06,80.14,131979.0,56.2933,56.3776,56.2652,56.3214,131979.0
2016-09-30 13:30:00,80.14,80.27,80.12,80.26,101406.0,56.3214,56.4128,56.3073,56.4057,101406.0
2016-09-30 14:00:00,80.26,80.35,80.23,80.3,139390.0,56.4057,56.469,56.3847,56.4338,139390.0
2016-09-30 14:30:00,80.3,80.5,80.3,80.46,177830.0,56.4338,56.5744,56.4338,56.5463,177830.0
2016-09-30 15:00:00,80.47,80.87,80.46,80.8,405319.0,56.5533,56.8344,56.5463,56.7852,405319.0
2016-09-30 15:30:00,80.79,80.92,80.58,80.62,831448.0,56.7782,56.8696,56.6306,56.6587,831448.0
2016-10-03 09:30:00,80.27,80.69,80.27,80.47,144238.0,56.4128,56.7079,56.4128,56.5533,144238.0
2016-10-03 10:00:00,80.45,80.66,80.45,80.55,187823.0,56.5393,56.6869,56.5393,56.6095,187823.0
2016-10-03 10:30:00,80.54,80.6,80.35,80.43,121450.0,56.6025,56.6447,56.469,56.5252,121450.0
2016-10-03 11:00:00,80.43,80.6,80.39,80.52,177408.0,56.5252,56.6447,56.4971,56.5885,177408.0
2016-10-03 11:30:00,80.51,80.56,80.21,80.28,82929.0,56.5814,56.6166,56.3706,56.4198,82929.0
2016-10-03 12:00:00,80.26,80.27,80.02,80.06,89937.0,56.4057,56.4128,56.2371,56.2652,89937.0
2016-10-03 12:30:00,80.06,80.27,80.03,80.25,120548.0,56.2652,56.4128,56.2441,56.3987,120548.0
2016-10-03 13:00:00,80.26,80.26,80.09,80.23,120631.0,56.4057,56.4057,56.2863,56.3847,120631.0
2016-10-03 13:30:00,80.23,80.4,80.17,80.39,93183.0,56.3847,56.5041,56.3425,56.4971,93183.0
2016-10-03 14:00:00,80.39,80.5,80.31,80.45,90203.0,56.4971,56.5744,56.4409,56.5393,90203.0
2016-10-03 14:30:00,80.44,80.45,80.33,80.44,84964.0,56.5322,56.5393,56.4549,56.5322,84964.0
2016-10-03 15:00:00,80.45,80.54,80.34,80.53,178436.0,56.5393,56.6025,56.462,56.5955,178436.0
2016-10-03 15:30:00,80.54,80.54,80.36,80.39,270135.0,56.6025,56.6025,56.476,56.4971,270135.0
2016-10-04 09:30:00,80.85,81.33,80.37,81.29,207232.0,56.8204,57.1577,56.483,57.1296,207232.0
2016-10-04 10:00:00,81.27,81.37,81.07,81.31,270177.0,57.1156,57.1858,56.975,57.1437,270177.0
2016-10-04 10:30:00,81.3,81.5,81.24,81.3,130311.0,57.1366,57.2772,57.0945,57.1366,130311.0
2016-10-04 11:00:00,81.3,81.3,80.73,80.75,157303.0,57.1366,57.1366,56.736,56.7501,157303.0
2016-10-04 11:30:00,80.77,80.91,80.43,80.45,198055.0,56.7642,56.8625,56.5252,56.5393,198055.0
2016-10-04 12:00:00,80.47,80.57,80.33,80.49,76889.0,56.5533,56.6236,56.4549,56.5674,76889.0
2016-10-04 12:30:00,80.5,80.67,80.45,80.55,66643.0,56.5744,56.6939,56.5393,56.6095,66643.0
2016-10-04 13:00:00,80.55,80.59,80.2,80.25,97900.0,56.6095,56.6377,56.3636,56.3987,97900.0
2016-10-04 13:30:00,80.26,80.4,80.22,80.27,90458.0,56.4057,56.5041,56.3776,56.4128,90458.0
2016-10-04 14:00:00,80.26,80.42,80.15,80.18,151831.0,56.4057,56.5182,56.3284,56.3495,151831.0
2016-10-04 14:30:00,80.18,80.27,80.03,80.04,75880.0,56.3495,56.4128,56.2441,56.2511,75880.0
2016-10-04 15:00:00,80.04,80.2,80.03,80.2,239869.0,56.2511,56.3636,56.2441,56.3636,239869.0
2016-10-04 15:30:00,80.2,80.32,80.17,80.25,366106.0,56.3636,56.4479,56.3425,56.3987,366106.0
2016-10-05 09:30:00,80.3,80.58,80.25,80.39,125888.0,56.4338,56.6306,56.3987,56.4971,125888.0
2016-10-05 10:00:00,80.44,80.58,80.36,80.5,105645.0,56.5322,56.6306,56.476,56.5744,105645.0
2016-10-05 10:30:00,80.52,80.65,80.18,80.24,96842.0,56.5885,56.6798,56.3495,56.3917,96842.0
2016-10-05 11:00:00,80.23,80.48,80.21,80.47,77718.0,56.3847,56.5603,56.3706,56.5533,77718.0
2016-10-05 11:30:00,80.48,80.53,80.41,80.5,79479.0,56.5603,56.5955,56.5112,56.5744,79479.0
2016-10-05 12:00:00,80.52,80.66,80.46,80.65,79392.0,56.5885,56.6869,56.5463,56.6798,79392.0
2016-10-05 12:30:00,80.65,80.74,80.59,80.61,50175.0,56.6798,56.7431,56.6377,56.6517,50175.0
2016-10-05 13:00:00,80.62,80.69,80.47,80.53,63485.0,56.6587,56.7079,56.5533,56.5955,63485.0
2016-10-05 13:30:00,80.53,80.68,80.52,80.66,64533.0,56.5955,56.7009,56.5885,56.6869,64533.0
2016-10-05 14:00:00,80.65,80.87,80.63,80.87,105719.0,56.6798,56.8344,56.6658,56.8344,105719.0
2016-10-05 14:30:00,80.86,80.87,80.72,80.87,133965.0,56.8274,56.8344,56.729,56.8344,133965.0
2016-10-05 15:00:00,80.87,80.9,80.44,80.44,163382.0,56.8344,56.8555,56.5322,56.5322,163382.0
2016-10-05 15:30:00,80.43,80.54,80.39,80.52,461210.0,56.5252,56.6025,56.4971,56.5885,461210.0
2016-10-06 09:30:00,80.7,80.7,79.86,79.9,395025.0,56.715,56.715,56.1246,56.1527,395025.0
2016-10-06 10:00:00,79.89,80.06,79.88,80.05,242432.0,56.1457,56.2652,56.1387,56.2582,242432.0
2016-10-06 10:30:00,80.05,80.21,80.0,80.01,141802.0,56.2582,56.3706,56.223,56.23,141802.0
2016-10-06 11:00:00,80.0,80.02,79.74,79.94,195347.0,56.223,56.2371,56.0403,56.1808,195347.0
2016-10-06 11:30:00,79.95,80.28,79.93,80.2,202317.0,56.1879,56.4198,56.1738,56.3636,202317.0
2016-10-06 12:00:00,80.2,80.27,80.07,80.16,197035.0,56.3636,56.4128,56.2722,56.3355,197035.0
2016-10-06 12:30:00,80.16,80.22,80.04,80.05,150924.0,56.3355,56.3776,56.2511,56.2582,150924.0
2016-10-06 13:00:00,80.05,80.11,80.02,80.08,140787.0,56.2582,56.3003,56.2371,56.2792,140787.0
2016-10-06 13:30:00,80.08,80.11,80.01,80.03,116632.0,56.2792,56.3003,56.23,56.2441,116632.0
2016-10-06 14:00:00,80.03,80.37,80.02,80.36,194764.0,56.2441,56.483,56.2371,56.476,194764.0
2016-10-06 14:30:00,80.36,80.45,80.27,80.28,137322.0,56.476,56.5393,56.4128,56.4198,137322.0
2016-10-06 15:00:00,80.28,80.39,80.09,80.24,196720.0,56.4198,56.4971,56.2863,56.3917,196720.0
2016-10-06 15:30:00,80.23,80.36,80.21,80.29,584726.0,56.3847,56.476,56.3706,56.4268,584726.0
2016-10-07 09:30:00,80.49,80.75,79.97,79.99,272450.0,56.5674,56.7501,56.2019,56.216,272450.0
2016-10-07 10:00:00,80.0,80.07,79.65,79.78,250196.0,56.223,56.2722,55.977,56.0684,250196.0
2016-10-07 10:30:00,79.77,79.97,79.68,79.68,128691.0,56.0614,56.2019,55.9981,55.9981,128691.0
2016-10-07 11:00:00,79.68,79.71,79.37,79.37,159988.0,55.9981,56.0192,55.7803,55.7803,159988.0
2016-10-07 11:30:00,79.38,79.54,79.25,79.29,96005.0,55.7873,55.8997,55.6959,55.724,96005.0
2016-10-07 12:00:00,79.3,79.44,79.29,79.42,76867.0,55.7311,55.8294,55.724,55.8154,76867.0
2016-10-07 12:30:00,79.41,79.49,79.36,79.44,63884.0,55.8084,55.8646,55.7732,55.8294,63884.0
2016-10-07 13:00:00,79.45,79.52,79.26,79.5,73667.0,55.8365,55.8857,55.7029,55.8716,73667.0
2016-10-07 13:30:00,79.48,79.73,79.48,79.64,105549.0,55.8576,56.0333,55.8576,55.97,105549.0
2016-10-07 14:00:00,79.64,80.01,79.56,79.98,213312.0,55.97,56.23,55.9138,56.209,213312.0
2016-10-07 14:30:00,79.99,80.1,79.89,79.97,198539.0,56.216,56.2933,56.1457,56.2019,198539.0
2016-10-07 15:00:00,79.97,80.05,79.97,79.97,193128.0,56.2019,56.2582,56.2019,56.2019,193128.0
2016-10-07 15:30:00,79.97,80.05,79.83,79.86,365735.0,56.2019,56.2582,56.1035,56.1246,365735.0
2016-10-10 09:30:00,80.0,80.1,79.47,79.49,300306.0,56.223,56.2933,55.8505,55.8646,300306.0
2016-10-10 10:00:00,79.48,79.64,79.46,79.62,358135.0,55.8576,55.97,55.8435,55.956,358135.0
2016-10-10 10:30:00,79.63,79.71,79.41,79.47,177889.0,55.963,56.0192,55.8084,55.8505,177889.0
2016-10-10 11:00:00,79.46,79.79,79.39,79.7,284410.0,55.8435,56.0754,55.7943,56.0122,284410.0
2016-10-10 11:30:00,79.7,79.77,79.62,79.68,137507.0,56.0122,56.0614,55.956,55.9981,137507.0
2016-10-10 12:00:00,79.68,79.7,79.52,79.59,115496.0,55.9981,56.0122,55.8857,55.9349,115496.0
2016-10-10 12:30:00,79.58,79.63,79.51,79.52,102025.0,55.9278,55.963,55.8786,55.8857,102025.0
2016-10-10 13:00:00,79.52,79.6,79.49,79.52,125662.0,55.8857,55.9419,55.8646,55.8857,125662.0
2016-10-10 13:30:00,79.52,79.69,79.47,79.66,81628.0,55.8857,56.0051,55.8505,55.9841,81628.0
2016-10-10 14:00:00,79.66,79.81,79.66,79.8,77000.0,55.9841,56.0895,55.9841,56.0825,77000.0
2016-10-10 14:30:00,79.79,79.83,79.75,79.77,104332.0,56.0754,56.1035,56.0473,56.0614,104332.0
2016-10-10 15:00:00,79.77,79.8,79.67,79.68,104901.0,56.0614,56.0825,55.9911,55.9981,104901.0
2016-10-10 15:30:00,79.69,79.7,79.57,79.66,275297.0,56.0051,56.0122,55.9208,55.9841,275297.0
2016-10-11 09:30:00,79.45,79.51,78.62,78.66,303928.0,55.8365,55.8786,55.2532,55.2813,303928.0
2016-10-11 10:00:00,78.64,78.76,78.18,78.28,396711.0,55.2672,55.3516,54.9439,55.0142,396711.0
2016-10-11 10:30:00,78.28,78.5,78.06,78.07,235958.0,55.0142,55.1688,54.8596,54.8666,235958.0
2016-10-11 11:00:00,78.08,78.41,78.07,78.15,196845.0,54.8737,55.1056,54.8666,54.9229,196845.0
2016-10-11 11:30:00,78.15,78.24,78.0,78.06,236464.0,54.9229,54.9861,54.8174,54.8596,236464.0
2016-10-11 12:00:00,78.06,78.41,78.05,78.28,84693.0,54.8596,55.1056,54.8526,55.0142,84693.0
2016-10-11 12:30:00,78.29,78.41,78.14,78.18,108561.0,55.0212,55.1056,54.9158,54.9439,108561.0
2016-10-11 13:00:00,78.18,78.23,77.95,77.98,329404.0,54.9439,54.9791,54.7823,54.8034,329404.0
2016-10-11 13:30:00,77.99,78.13,77.84,77.95,321784.0,54.8104,54.9088,54.705,54.7823,321784.0
2016-10-11 14:00:00,77.95,78.01,77.79,77.84,494458.0,54.7823,54.8245,54.6699,54.705,494458.0
2016-10-11 14:30:00,77.84,78.25,77.83,78.05,322047.0,54.705,54.9931,54.698,54.8526,322047.0
2016-10-11 15:00:00,78.05,78.09,77.9,77.92,478191.0,54.8526,54.8807,54.7472,54.7612,478191.0
2016-10-11 15:30:00,77.92,78.11,77.92,78.08,862791.0,54.7612,54.8947,54.7612,54.8737,862791.0
2016-10-12 09:30:00,78.16,78.41,77.81,78.37,306161.0,54.9299,55.1056,54.6839,55.0775,306161.0
2016-10-12 10:00:00,78.36,78.66,78.33,78.57,169445.0,55.0704,55.2813,55.0494,55.218,169445.0
2016-10-12 10:30:00,78.56,78.69,78.47,78.69,195035.0,55.211,55.3024,55.1477,55.3024,195035.0
2016-10-12 11:00:00,78.7,78.88,78.67,78.78,239054.0,55.3094,55.4359,55.2883,55.3656,239054.0
2016-10-12 11:30:00,78.77,78.92,78.51,78.52,166479.0,55.3586,55.464,55.1759,55.1829,166479.0
2016-10-12 12:00:00,78.53,78.54,78.14,78.32,267392.0,55.1899,55.1969,54.9158,55.0423,267392.0
2016-10-12 12:30:00,78.32,78.47,78.27,78.36,131103.0,55.0423,55.1477,55.0072,55.0704,131103.0
2016-10-12 13:00:00,78.36,78.44,78.3,78.44,116843.0,55.0704,55.1267,55.0283,55.1267,116843.0
2016-10-12 13:30:00,78.45,78.53,78.34,78.5,154583.0,55.1337,55.1899,55.0564,55.1688,154583.0
2016-10-12 14:00:00,78.5,78.72,78.36,78.57,182815.0,55.1688,55.3234,55.0704,55.218,182815.0
2016-10-12 14:30:00,78.56,78.64,78.46,78.48,157997.0,55.211,55.2672,55.1407,55.1548,157997.0
2016-10-12 15:00:00,78.48,78.61,78.41,78.43,170720.0,55.1548,55.2461,55.1056,55.1196,170720.0
2016-10-12 15:30:00,78.43,78.54,78.26,78.31,566013.0,55.1196,55.1969,55.0002,55.0353,566013.0
2016-10-13 09:30:00,77.84,78.28,77.7,77.9,277889.0,54.705,55.0142,54.6066,54.7472,277889.0
2016-10-13 10:00:00,77.89,78.09,77.81,78.07,283801.0,54.7401,54.8807,54.6839,54.8666,283801.0
2016-10-13 10:30:00,78.06,78.26,77.81,77.98,162868.0,54.8596,55.0002,54.6839,54.8034,162868.0
2016-10-13 11:00:00,77.98,78.28,77.9,78.24,99719.0,54.8034,55.0142,54.7472,54.9861,99719.0
2016-10-13 11:30:00,78.25,78.33,78.14,78.23,80271.0,54.9931,55.0494,54.9158,54.9791,80271.0
2016-10-13 12:00:00,78.21,78.35,78.17,78.33,69910.0,54.965,55.0634,54.9369,55.0494,69910.0
2016-10-13 12:30:00,78.29,78.55,78.29,78.52,88178.0,55.0212,55.204,55.0212,55.1829,88178.0
2016-10-13 13:00:00,78.52,78.57,78.39,78.5,84866.0,55.1829,55.218,55.0915,55.1688,84866.0
2016-10-13 13:30:00,78.51,78.55,78.35,78.44,96828.0,55.1759,55.204,55.0634,55.1267,96828.0
2016-10-13 14:00:00,78.44,78.57,78.4,78.52,228926.0,55.1267,55.218,55.0986,55.1829,228926.0
2016-10-13 14:30:00,78.52,78.63,78.42,78.47,135106.0,55.1829,55.2602,55.1126,55.1477,135106.0
2016-10-13 15:00:00,78.47,78.49,78.28,78.3,166072.0,55.1477,55.1618,55.0142,55.0283,166072.0
2016-10-13 15:30:00,78.3,78.33,78.07,78.2,633446.0,55.0283,55.0494,54.8666,54.958,633446.0
2016-10-14 09:30:00,78.43,78.69,77.94,78.28,239486.0,55.1196,55.3024,54.7753,55.0142,239486.0
2016-10-14 10:00:00,78.26,78.32,78.02,78.16,243812.0,55.0002,55.0423,54.8315,54.9299,243812.0
2016-10-14 10:30:00,78.16,78.28,78.14,78.18,134079.0,54.9299,55.0142,54.9158,54.9439,134079.0
2016-10-14 11:00:00,78.17,78.26,78.09,78.1,96693.0,54.9369,55.0002,54.8807,54.8877,96693.0
2016-10-14 11:30:00,78.1,78.24,78.01,78.14,200124.0,54.8877,54.9861,54.8245,54.9158,200124.0
2016-10-14 12:00:00,78.14,78.23,78.1,78.21,121314.0,54.9158,54.9791,54.8877,54.965,121314.0
2016-10-14 12:30:00,78.21,78.58,78.21,78.48,188626.0,54.965,55.2251,54.965,55.1548,188626.0
2016-10-14 13:00:00,78.48,78.6,78.41,78.45,87075.0,55.1548,55.2391,55.1056,55.1337,87075.0
2016-10-14 13:30:00,78.47,78.55,78.23,78.3,90251.0,55.1477,55.204,54.9791,55.0283,90251.0
2016-10-14 14:00:00,78.29,78.35,78.08,78.34,133078.0,55.0212,55.0634,54.8737,55.0564,133078.0
2016-10-14 14:30:00,78.35,78.41,78.26,78.29,64507.0,55.0634,55.1056,55.0002,55.0212,64507.0
2016-10-14 15:00:00,78.29,78.42,78.24,78.39,107358.0,55.0212,55.1126,54.9861,55.0915,107358.0
2016-10-14 15:30:00,78.39,78.45,78.31,78.32,306525.0,55.0915,55.1337,55.0353,55.0423,306525.0
2016-10-17 09:30:00,79.5,79.7,78.14,78.37,294699.0,55.8716,56.0122,54.9158,55.0775,294699.0
2016-10-17 10:00:00,78.38,78.39,77.83,78.07,284343.0,55.0845,55.0915,54.698,54.8666,284343.0
2016-10-17 10:30:00,78.08,78.15,77.99,78.04,158648.0,54.8737,54.9229,54.8104,54.8455,158648.0
2016-10-17 11:00:00,78.04,78.16,77.95,77.97,351788.0,54.8455,54.9299,54.7823,54.7964,351788.0
2016-10-17 11:30:00,77.98,78.13,77.96,78.12,197021.0,54.8034,54.9088,54.7893,54.9018,197021.0
2016-10-17 12:00:00,78.13,78.13,77.99,78.01,179756.0,54.9088,54.9088,54.8104,54.8245,179756.0
2016-10-17 12:30:00,78.01,78.09,78.0,78.01,179569.0,54.8245,54.8807,54.8174,54.8245,179569.0
2016-10-17 13:00:00,78.0,78.05,77.91,77.98,229139.0,54.8174,54.8526,54.7542,54.8034,229139.0
2016-10-17 13:30:00,77.98,78.08,77.97,78.03,155104.0,54.8034,54.8737,54.7964,54.8385,155104.0
2016-10-17 14:00:00,78.04,78.22,78.03,78.09,142751.0,54.8455,54.972,54.8385,54.8807,142751.0
2016-10-17 14:30:00,78.09,78.24,77.93,78.21,163934.0,54.8807,54.9861,54.7682,54.965,163934.0
2016-10-17 15:00:00,78.22,78.22,78.03,78.08,150828.0,54.972,54.972,54.8385,54.8737,150828.0
2016-10-17 15:30:00,78.08,78.11,77.96,78.01,377175.0,54.8737,54.8947,54.7893,54.8245,377175.0
2016-10-18 09:30:00,78.66,78.9,78.21,78.25,216362.0,55.2813,55.4499,54.965,54.9931,216362.0
2016-10-18 10:00:00,78.25,78.32,77.99,78.06,262003.0,54.9931,55.0423,54.8104,54.8596,262003.0
2016-10-18 10:30:00,78.06,78.42,78.06,78.36,139894.0,54.8596,55.1126,54.8596,55.0704,139894.0
2016-10-18 11:00:00,78.35,78.48,78.34,78.4,76011.0,55.0634,55.1548,55.0564,55.0986,76011.0
2016-10-18 11:30:00,78.4,78.44,78.32,78.34,66833.0,55.0986,55.1267,55.0423,55.0564,66833.0
2016-10-18 12:00:00,78.33,78.4,78.16,78.17,223690.0,55.0494,55.0986,54.9299,54.9369,223690.0
2016-10-18 12:30:00,78.16,78.28,78.08,78.19,116253.0,54.9299,55.0142,54.8737,54.951,116253.0
2016-10-18 13:00:00,78.21,78.31,78.16,78.19,73264.0,54.965,55.0353,54.9299,54.951,73264.0
2016-10-18 13:30:00,78.2,78.21,78.01,78.13,288719.0,54.958,54.965,54.8245,54.9088,288719.0
2016-10-18 14:00:00,78.12,78.13,78.02,78.06,108151.0,54.9018,54.9088,54.8315,54.8596,108151.0
2016-10-18 14:30:00,78.07,78.21,78.03,78.19,105041.0,54.8666,54.965,54.8385,54.951,105041.0
2016-10-18 15:00:00,78.19,78.24,78.08,78.11,184912.0,54.951,54.9861,54.8737,54.8947,184912.0
2016-10-18 15:30:00,78.1,78.18,78.06,78.08,556916.0,54.8877,54.9439,54.8596,54.8737,556916.0
2016-10-19 09:30:00,78.06,78.07,76.26,76.49,629097.0,54.8596,54.8666,53.5946,53.7562,629097.0
2016-10-19 10:00:00,76.51,77.57,76.49,77.29,478032.0,53.7703,54.5152,53.7562,54.3185,478032.0
2016-10-19 10:30:00,77.3,77.54,77.29,77.34,282394.0,54.3255,54.4942,54.3185,54.3536,282394.0
2016-10-19 11:00:00,77.33,77.36,76.93,77.04,350746.0,54.3466,54.3677,54.0655,54.1428,350746.0
2016-10-19 11:30:00,77.05,77.19,76.85,77.09,295932.0,54.1498,54.2482,54.0092,54.1779,295932.0
2016-10-19 12:00:00,77.09,77.09,76.83,76.86,243910.0,54.1779,54.1779,53.9952,54.0163,243910.0
2016-10-19 12:30:00,76.85,76.98,76.65,76.95,327395.0,54.0092,54.1006,53.8687,54.0795,327395.0
2016-10-19 13:00:00,76.95,77.04,76.75,76.94,331938.0,54.0795,54.1428,53.939,54.0725,331938.0
2016-10-19 13:30:00,76.93,77.05,76.86,76.86,294277.0,54.0655,54.1498,54.0163,54.0163,294277.0
2016-10-19 14:00:00,76.86,77.35,76.79,77.24,295525.0,54.0163,54.3606,53.9671,54.2833,295525.0
2016-10-19 14:30:00,77.23,77.33,77.13,77.31,205701.0,54.2763,54.3466,54.206,54.3325,205701.0
2016-10-19 15:00:00,77.32,77.37,77.1,77.16,378298.0,54.3395,54.3747,54.1849,54.2271,378298.0
2016-10-19 15:30:00,77.16,77.25,77.08,77.19,878990.0,54.2271,54.2903,54.1709,54.2482,878990.0
2016-10-20 09:30:00,78.75,80.63,78.61,80.27,2129520.0,55.3445,56.6658,55.2461,56.4128,2129520.0
2016-10-20 10:00:00,80.27,80.49,79.9,79.93,1047604.0,56.4128,56.5674,56.1527,56.1738,1047604.0
2016-10-20 10:30:00,79.93,80.15,79.27,79.3,611167.0,56.1738,56.3284,55.71,55.7311,611167.0
2016-10-20 11:00:00,79.3,79.7,79.11,79.25,421963.0,55.7311,56.0122,55.5975,55.6959,421963.0
2016-10-20 11:30:00,79.27,79.39,79.02,79.31,377578.0,55.71,55.7943,55.5343,55.7381,377578.0
2016-10-20 12:00:00,79.34,79.77,79.3,79.77,397602.0,55.7592,56.0614,55.7311,56.0614,397602.0
2016-10-20 12:30:00,79.77,80.24,79.75,80.1,704495.0,56.0614,56.3917,56.0473,56.2933,704495.0
2016-10-20 13:00:00,80.11,80.2,79.93,80.1,495220.0,56.3003,56.3636,56.1738,56.2933,495220.0
2016-10-20 13:30:00,80.1,81.07,80.06,80.81,519943.0,56.2933,56.975,56.2652,56.7923,519943.0
2016-10-20 14:00:00,80.8,80.85,80.39,80.79,418237.0,56.7852,56.8204,56.4971,56.7782,418237.0
2016-10-20 14:30:00,80.78,80.9,80.58,80.65,386619.0,56.7712,56.8555,56.6306,56.6798,386619.0
2016-10-20 15:00:00,80.65,80.85,80.56,80.73,519549.0,56.6798,56.8204,56.6166,56.736,519549.0
2016-10-20 15:30:00,80.73,81.3,80.7,81.02,1446557.0,56.736,57.1366,56.715,56.9399,1446557.0
2016-10-21 09:30:00,80.7,80.96,80.28,80.58,543031.0,56.715,56.8977,56.4198,56.6306,543031.0
2016-10-21 10:00:00,80.58,80.85,80.52,80.81,268794.0,56.6306,56.8204,56.5885,56.7923,268794.0
2016-10-21 10:30:00,80.81,81.29,80.81,80.87,312835.0,56.7923,57.1296,56.7923,56.8344,312835.0
2016-10-21 11:00:00,80.87,81.14,80.8,80.96,276389.0,56.8344,57.0242,56.7852,56.8977,276389.0
2016-10-21 11:30:00,80.97,81.19,80.87,81.11,234255.0,56.9047,57.0593,56.8344,57.0031,234255.0
2016-10-21 12:00:00,81.12,81.22,81.08,81.1,77185.0,57.0101,57.0804,56.982,56.9961,77185.0
2016-10-21 12:30:00,81.09,81.13,80.95,80.98,104433.0,56.989,57.0172,56.8907,56.9117,104433.0
2016-10-21 13:00:00,80.98,81.03,80.9,81.0,123275.0,56.9117,56.9469,56.8555,56.9258,123275.0
2016-10-21 13:30:00,81.0,81.2,80.99,81.17,145236.0,56.9258,57.0664,56.9188,57.0453,145236.0
2016-10-21 14:00:00,81.16,81.24,81.03,81.22,146930.0,57.0382,57.0945,56.9469,57.0804,146930.0
2016-10-21 14:30:00,81.21,81.32,81.19,81.3,121974.0,57.0734,57.1507,57.0593,57.1366,121974.0
2016-10-21 15:00:00,81.3,81.46,81.3,81.4,268408.0,57.1366,57.2491,57.1366,57.2069,268408.0
2016-10-21 15:30:00,81.4,81.62,81.39,81.57,868806.0,57.2069,57.3615,57.1999,57.3264,868806.0
2016-10-24 09:30:00,81.65,82.5,81.58,82.48,356117.0,57.3826,57.98,57.3334,57.9659,356117.0
2016-10-24 10:00:00,82.5,82.85,82.43,82.85,388300.0,57.98,58.226,57.9308,58.226,388300.0
2016-10-24 10:30:00,82.84,83.34,82.83,83.17,386400.0,58.2189,58.5703,58.2119,58.4508,386400.0
2016-10-24 11:00:00,83.17,83.24,82.88,82.95,280800.0,58.4508,58.5,58.247,58.2962,280800.0
2016-10-24 11:30:00,82.94,83.21,82.94,83.21,253500.0,58.2892,58.479,58.2892,58.479,253500.0
2016-10-24 12:00:00,83.2,83.22,83.05,83.08,215600.0,58.4719,58.486,58.3665,58.3876,215600.0
2016-10-24 12:30:00,83.09,83.14,83.06,83.09,199427.0,58.3946,58.4298,58.3735,58.3946,199427.0
2016-10-24 13:00:00,83.1,83.1,83.02,83.05,214400.0,58.4017,58.4017,58.3454,58.3665,214400.0
2016-10-24 13:30:00,83.04,83.05,82.92,82.92,185400.0,58.3595,58.3665,58.2752,58.2752,185400.0
2016-10-24 14:00:00,82.92,83.13,82.92,83.11,229700.0,58.2752,58.4227,58.2752,58.4087,229700.0
2016-10-24 14:30:00,83.1,83.22,83.1,83.16,221700.0,58.4017,58.486,58.4017,58.4438,221700.0
2016-10-24 15:00:00,83.16,83.24,83.06,83.14,262400.0,58.4438,58.5,58.3735,58.4298,262400.0
2016-10-24 15:30:00,83.13,83.19,82.99,83.11,616600.0,58.4227,58.4649,58.3243,58.4087,616600.0
2016-10-25 09:30:00,83.1,83.25,82.73,83.0,183419.0,58.4017,58.5071,58.1416,58.3314,183419.0
2016-10-25 10:00:00,83.0,83.08,82.79,82.88,358400.0,58.3314,58.3876,58.1838,58.247,358400.0
2016-10-25 10:30:00,82.89,82.98,82.66,82.73,211800.0,58.2541,58.3173,58.0924,58.1416,211800.0
2016-10-25 11:00:00,82.73,82.73,82.6,82.65,147200.0,58.1416,58.1416,58.0503,58.0854,147200.0
2016-10-25 11:30:00,82.67,82.69,82.46,82.5,226510.0,58.0995,58.1135,57.9519,57.98,226510.0
2016-10-25 12:00:00,82.5,82.5,82.3,82.31,184700.0,57.98,57.98,57.8394,57.8465,184700.0
2016-10-25 12:30:00,82.31,82.59,82.3,82.46,187390.0,57.8465,58.0432,57.8394,57.9519,187390.0
2016-10-25 13:00:00,82.45,82.48,82.35,82.38,109500.0,57.9448,57.9659,57.8746,57.8956,109500.0
2016-10-25 13:30:00,82.38,82.53,82.34,82.53,104400.0,57.8956,58.0011,57.8675,58.0011,104400.0
2016-10-25 14:00:00,82.53,82.54,82.46,82.48,118198.0,58.0011,58.0081,57.9519,57.9659,118198.0
2016-10-25 14:30:00,82.48,82.49,82.18,82.2,159550.0,57.9659,57.973,57.7551,57.7691,159550.0
2016-10-25 15:00:00,82.21,82.39,82.2,82.38,238300.0,57.7762,57.9027,57.7691,57.8956,238300.0
2016-10-25 15:30:00,82.38,82.51,82.34,82.47,404500.0,57.8956,57.987,57.8675,57.9589,404500.0
2016-10-26 09:30:00,81.53,82.7,81.53,82.12,218982.0,57.2983,58.1205,57.2983,57.7129,218982.0
2016-10-26 10:00:00,82.13,82.39,81.98,82.31,160349.0,57.7199,57.9027,57.6145,57.8465,160349.0
2016-10-26 10:30:00,82.32,82.75,82.1,82.72,267506.0,57.8535,58.1557,57.6989,58.1346,267506.0
2016-10-26 11:00:00,82.72,82.97,82.71,82.89,302250.0,58.1346,58.3103,58.1276,58.2541,302250.0
2016-10-26 11:30:00,82.9,82.95,82.73,82.75,131364.0,58.2611,58.2962,58.1416,58.1557,131364.0
2016-10-26 12:00:00,82.76,82.76,82.56,82.56,67029.0,58.1627,58.1627,58.0221,58.0221,67029.0
2016-10-26 12:30:00,82.55,82.6,82.47,82.58,73074.0,58.0151,58.0503,57.9589,58.0362,73074.0
2016-10-26 13:00:00,82.58,82.62,82.47,82.59,109332.0,58.0362,58.0643,57.9589,58.0432,109332.0
2016-10-26 13:30:00,82.6,82.6,82.36,82.43,157421.0,58.0503,58.0503,57.8816,57.9308,157421.0
2016-10-26 14:00:00,82.43,82.5,82.34,82.45,126727.0,57.9308,57.98,57.8675,57.9448,126727.0
2016-10-26 14:30:00,82.46,82.5,82.4,82.47,153342.0,57.9519,57.98,57.9097,57.9589,153342.0
2016-10-26 15:00:00,82.48,82.53,82.39,82.48,170877.0,57.9659,58.0011,57.9027,57.9659,170877.0
2016-10-26 15:30:00,82.48,82.49,82.26,82.29,571449.0,57.9659,57.973,57.8113,57.8324,571449.0
2016-10-27 09:30:00,82.18,82.69,82.11,82.23,152810.0,57.7551,58.1135,57.7059,57.7902,152810.0
2016-10-27 10:00:00,82.24,82.29,81.93,82.02,151760.0,57.7973,57.8324,57.5794,57.6426,151760.0
2016-10-27 10:30:00,82.02,82.11,81.82,82.03,240011.0,57.6426,57.7059,57.5021,57.6497,240011.0
2016-10-27 11:00:00,82.04,82.34,82.0,82.32,121809.0,57.6567,57.8675,57.6286,57.8535,121809.0
2016-10-27 11:30:00,82.33,82.5,82.28,82.46,137938.0,57.8605,57.98,57.8254,57.9519,137938.0
2016-10-27 12:00:00,82.48,82.5,82.14,82.18,110861.0,57.9659,57.98,57.727,57.7551,110861.0
2016-10-27 12:30:00,82.18,82.19,81.97,82.05,102295.0,57.7551,57.7621,57.6075,57.6637,102295.0
2016-10-27 13:00:00,82.03,82.11,81.98,82.11,73759.0,57.6497,57.7059,57.6145,57.7059,73759.0
2016-10-27 13:30:00,82.11,82.26,82.06,82.17,129549.0,57.7059,57.8113,57.6708,57.7481,129549.0
2016-10-27 14:00:00,82.16,82.3,82.15,82.23,114452.0,57.741,57.8394,57.734,57.7902,114452.0
2016-10-27 14:30:00,82.23,82.26,82.11,82.19,140342.0,57.7902,57.8113,57.7059,57.7621,140342.0
2016-10-27 15:00:00,82.19,82.22,81.99,82.06,187865.0,57.7621,57.7832,57.6216,57.6708,187865.0
2016-10-27 15:30:00,82.06,82.19,82.05,82.16,424340.0,57.6708,57.7621,57.6637,57.741,424340.0
2016-10-28 09:30:00,80.27,81.0,79.65,79.96,988102.0,56.4128,56.9258,55.977,56.1949,988102.0
2016-10-28 10:00:00,79.94,80.06,79.43,79.44,839198.0,56.1808,56.2652,55.8224,55.8294,839198.0
2016-10-28 10:30:00,79.42,80.13,79.33,80.11,576221.0,55.8154,56.3144,55.7521,56.3003,576221.0
2016-10-28 11:00:00,80.13,80.18,79.84,79.96,223902.0,56.3144,56.3495,56.1106,56.1949,223902.0
2016-10-28 11:30:00,79.98,80.14,79.89,80.1,243491.0,56.209,56.3214,56.1457,56.2933,243491.0
2016-10-28 12:00:00,80.1,80.59,80.1,80.55,268147.0,56.2933,56.6377,56.2933,56.6095,268147.0
2016-10-28 12:30:00,80.55,80.6,80.4,80.51,144195.0,56.6095,56.6447,56.5041,56.5814,144195.0
2016-10-28 13:00:00,80.51,80.53,80.22,80.23,404662.0,56.5814,56.5955,56.3776,56.3847,404662.0
2016-10-28 13:30:00,80.23,80.34,79.92,80.27,269132.0,56.3847,56.462,56.1668,56.4128,269132.0
2016-10-28 14:00:00,80.26,80.71,80.23,80.71,403365.0,56.4057,56.722,56.3847,56.722,403365.0
2016-10-28 14:30:00,80.71,80.93,80.59,80.91,297173.0,56.722,56.8766,56.6377,56.8625,297173.0
2016-10-28 15:00:00,80.91,81.11,80.77,81.0,635520.0,56.8625,57.0031,56.7642,56.9258,635520.0
2016-10-28 15:30:00,81.0,81.15,80.94,81.1,1090616.0,56.9258,57.0312,56.8836,56.9961,1090616.0
2016-10-31 09:30:00,81.48,81.98,81.39,81.88,310905.0,57.2631,57.6145,57.1999,57.5443,310905.0
2016-10-31 10:00:00,81.87,81.97,81.75,81.96,178688.0,57.5372,57.6075,57.4529,57.6005,178688.0
2016-10-31 10:30:00,81.97,82.33,81.63,82.2,424956.0,57.6075,57.8605,57.3686,57.7691,424956.0
2016-10-31 11:00:00,82.21,82.38,82.06,82.36,157132.0,57.7762,57.8956,57.6708,57.8816,157132.0
2016-10-31 11:30:00,82.37,82.6,82.33,82.57,146812.0,57.8886,58.0503,57.8605,58.0292,146812.0
2016-10-31 12:00:00,82.56,82.57,82.27,82.37,77255.0,58.0221,58.0292,57.8183,57.8886,77255.0
2016-10-31 12:30:00,82.38,82.52,82.33,82.5,85819.0,57.8956,57.994,57.8605,57.98,85819.0
2016-10-31 13:00:00,82.5,82.52,82.38,82.46,136882.0,57.98,57.994,57.8956,57.9519,136882.0
2016-10-31 13:30:00,82.46,82.51,82.36,82.38,199217.0,57.9519,57.987,57.8816,57.8956,199217.0
2016-10-31 14:00:00,82.38,82.43,82.21,82.28,147009.0,57.8956,57.9308,57.7762,57.8254,147009.0
2016-10-31 14:30:00,82.28,82.45,82.26,82.45,145369.0,57.8254,57.9448,57.8113,57.9448,145369.0
2016-10-31 15:00:00,82.45,82.66,82.41,82.62,332338.0,57.9448,58.0924,57.9167,58.0643,332338.0
2016-10-31 15:30:00,82.62,82.8,82.59,82.73,741833.0,58.0643,58.1908,58.0432,58.1416,741833.0
2016-11-01 09:30:00,82.26,82.73,81.79,82.27,447824.0,57.8113,58.1416,57.481,57.8183,447824.0
2016-11-01 10:00:00,82.27,82.57,82.11,82.48,265962.0,57.8183,58.0292,57.7059,57.9659,265962.0
2016-11-01 10:30:00,82.47,82.65,82.47,82.55,224215.0,57.9589,58.0854,57.9589,58.0151,224215.0
2016-11-01 11:00:00,82.55,82.64,82.49,82.51,185103.0,58.0151,58.0784,57.973,57.987,185103.0
2016-11-01 11:30:00,82.5,82.59,82.45,82.52,142807.0,57.98,58.0432,57.9448,57.994,142807.0
2016-11-01 12:00:00,82.53,82.54,82.34,82.37,208905.0,58.0011,58.0081,57.8675,57.8886,208905.0
2016-11-01 12:30:00,82.36,82.5,82.33,82.35,205700.0,57.8816,57.98,57.8605,57.8746,205700.0
2016-11-01 13:00:00,82.34,82.37,82.22,82.31,278388.0,57.8675,57.8886,57.7832,57.8465,278388.0
2016-11-01 13:30:00,82.31,82.32,81.94,81.95,295207.0,57.8465,57.8535,57.5864,57.5934,295207.0
2016-11-01 14:00:00,81.95,82.22,81.9,82.21,314188.0,57.5934,57.7832,57.5583,57.7762,314188.0
2016-11-01 14:30:00,82.22,82.31,82.09,82.25,359905.0,57.7832,57.8465,57.6918,57.8043,359905.0
2016-11-01 15:00:00,82.24,82.44,82.19,82.41,378737.0,57.7973,57.9378,57.7621,57.9167,378737.0
2016-11-01 15:30:00,82.42,82.64,82.37,82.46,819309.0,57.9238,58.0784,57.8886,57.9519,819309.0
2016-11-02 09:30:00,81.3,81.68,81.28,81.68,1427265.0,57.1366,57.4037,57.1226,57.4037,1427265.0
2016-11-02 10:00:00,81.68,81.71,81.54,81.69,579316.0,57.4037,57.4248,57.3053,57.4107,579316.0
2016-11-02 10:30:00,81.68,81.71,81.54,81.71,595565.0,57.4037,57.4248,57.3053,57.4248,595565.0
2016-11-02 11:00:00,81.7,81.93,81.7,81.87,1291199.0,57.4177,57.5794,57.4177,57.5372,1291199.0
2016-11-02 11:30:00,81.86,81.89,81.7,81.78,371249.0,57.5302,57.5513,57.4177,57.474,371249.0
2016-11-02 12:00:00,81.77,81.94,81.75,81.94,773729.0,57.4669,57.5864,57.4529,57.5864,773729.0
2016-11-02 12:30:00,81.94,82.01,81.93,81.98,257483.0,57.5864,57.6356,57.5794,57.6145,257483.0
2016-11-02 13:00:00,81.98,82.16,81.93,82.01,599993.0,57.6145,57.741,57.5794,57.6356,599993.0
2016-11-02 13:30:00,82.01,82.14,81.9,82.14,480471.0,57.6356,57.727,57.5583,57.727,480471.0
2016-11-02 14:00:00,82.14,82.21,81.84,82.21,536538.0,57.727,57.7762,57.5161,57.7762,536538.0
2016-11-02 14:30:00,82.2,82.29,82.1,82.18,294953.0,57.7691,57.8324,57.6989,57.7551,294953.0
2016-11-02 15:00:00,82.18,82.24,82.15,82.22,441103.0,57.7551,57.7973,57.734,57.7832,441103.0
2016-11-02 15:30:00,82.22,82.22,81.89,81.94,794906.0,57.7832,57.7832,57.5513,57.5864,794906.0
2016-11-03 09:30:00,82.35,82.46,82.05,82.39,414147.0,57.8746,57.9519,57.6637,57.9027,414147.0
2016-11-03 10:00:00,82.41,82.41,81.97,81.98,254267.0,57.9167,57.9167,57.6075,57.6145,254267.0
2016-11-03 10:30:00,81.97,81.97,81.06,81.33,434867.0,57.6075,57.6075,56.968,57.1577,434867.0
2016-11-03 11:00:00,81.34,81.63,81.2,81.59,263025.0,57.1647,57.3686,57.0664,57.3404,263025.0
2016-11-03 11:30:00,81.59,81.66,81.47,81.66,204316.0,57.3404,57.3896,57.2561,57.3896,204316.0
2016-11-03 12:00:00,81.65,81.76,81.6,81.66,150094.0,57.3826,57.4599,57.3475,57.3896,150094.0
2016-11-03 12:30:00,81.65,81.71,81.51,81.69,103186.0,57.3826,57.4248,57.2842,57.4107,103186.0
2016-11-03 13:00:00,81.69,81.76,81.57,81.69,128230.0,57.4107,57.4599,57.3264,57.4107,128230.0
2016-11-03 13:30:00,81.68,81.68,81.55,81.6,149491.0,57.4037,57.4037,57.3123,57.3475,149491.0
2016-11-03 14:00:00,81.61,81.64,81.29,81.29,266681.0,57.3545,57.3756,57.1296,57.1296,266681.0
2016-11-03 14:30:00,81.29,81.37,80.98,81.09,389003.0,57.1296,57.1858,56.9117,56.989,389003.0
2016-11-03 15:00:00,81.08,81.13,80.98,81.01,254301.0,56.982,57.0172,56.9117,56.9328,254301.0
2016-11-03 15:30:00,81.0,81.01,80.68,80.78,759166.0,56.9258,56.9328,56.7009,56.7712,759166.0
2016-11-04 09:30:00,80.05,81.26,80.05,81.01,701594.0,56.2582,57.1085,56.2582,56.9328,701594.0
2016-11-04 10:00:00,81.01,81.19,80.86,80.94,235173.0,56.9328,57.0593,56.8274,56.8836,235173.0
2016-11-04 10:30:00,80.94,81.03,80.83,80.98,304678.0,56.8836,56.9469,56.8063,56.9117,304678.0
2016-11-04 11:00:00,80.97,81.06,80.85,80.97,344736.0,56.9047,56.968,56.8204,56.9047,344736.0
2016-11-04 11:30:00,80.98,80.98,80.65,80.78,1192746.0,56.9117,56.9117,56.6798,56.7712,1192746.0
2016-11-04 12:00:00,80.78,80.92,80.77,80.87,483316.0,56.7712,56.8696,56.7642,56.8344,483316.0
2016-11-04 12:30:00,80.85,80.89,80.7,80.79,119313.0,56.8204,56.8485,56.715,56.7782,119313.0
2016-11-04 13:00:00,80.79,80.8,80.73,80.74,180786.0,56.7782,56.7852,56.736,56.7431,180786.0
2016-11-04 13:30:00,80.73,80.89,80.72,80.86,1343558.0,56.736,56.8485,56.729,56.8274,1343558.0
2016-11-04 14:00:00,80.86,80.91,80.81,80.9,154954.0,56.8274,56.8625,56.7923,56.8555,154954.0
2016-11-04 14:30:00,80.89,80.89,80.68,80.73,167300.0,56.8485,56.8485,56.7009,56.736,167300.0
2016-11-04 15:00:00,80.71,80.74,80.66,80.67,338844.0,56.722,56.7431,56.6869,56.6939,338844.0
2016-11-04 15:30:00,80.69,80.7,80.33,80.34,646128.0,56.7079,56.715,56.4549,56.462,646128.0
2016-11-07 09:30:00,81.57,81.68,81.03,81.68,338156.0,57.3264,57.4037,56.9469,57.4037,338156.0
2016-11-07 10:00:00,81.68,81.74,81.49,81.5,210161.0,57.4037,57.4459,57.2702,57.2772,210161.0
2016-11-07 10:30:00,81.51,81.73,81.45,81.68,244841.0,57.2842,57.4388,57.2421,57.4037,244841.0
2016-11-07 11:00:00,81.69,81.77,81.66,81.68,211334.0,57.4107,57.4669,57.3896,57.4037,211334.0
2016-11-07 11:30:00,81.68,81.82,81.65,81.81,220572.0,57.4037,57.5021,57.3826,57.4951,220572.0
2016-11-07 12:00:00,81.81,81.82,81.75,81.81,147400.0,57.4951,57.5021,57.4529,57.4951,147400.0
2016-11-07 12:30:00,81.82,81.82,81.63,81.7,97368.0,57.5021,57.5021,57.3686,57.4177,97368.0
2016-11-07 13:00:00,81.7,81.73,81.61,81.61,128766.0,57.4177,57.4388,57.3545,57.3545,128766.0
2016-11-07 13:30:00,81.62,81.69,81.59,81.6,143233.0,57.3615,57.4107,57.3404,57.3475,143233.0
2016-11-07 14:00:00,81.61,81.66,81.5,81.61,201062.0,57.3545,57.3896,57.2772,57.3545,201062.0
2016-11-07 14:30:00,81.6,81.69,81.58,81.66,275333.0,57.3475,57.4107,57.3334,57.3896,275333.0
2016-11-07 15:00:00,81.66,81.66,81.5,81.52,244220.0,57.3896,57.3896,57.2772,57.2912,244220.0
2016-11-07 15:30:00,81.52,81.53,81.36,81.45,914502.0,57.2912,57.2983,57.1788,57.2421,914502.0
2016-11-08 09:30:00,78.21,78.48,77.02,78.0,2529393.0,54.965,55.1548,54.1287,54.8174,2529393.0
2016-11-08 10:00:00,78.01,78.91,77.96,78.75,1549066.0,54.8245,55.457,54.7893,55.3445,1549066.0
2016-11-08 10:30:00,78.77,79.56,78.7,79.55,1172832.0,55.3586,55.9138,55.3094,55.9068,1172832.0
2016-11-08 11:00:00,79.55,80.0,79.5,79.51,601036.0,55.9068,56.223,55.8716,55.8786,601036.0
2016-11-08 11:30:00,79.51,80.13,79.44,80.13,629399.0,55.8786,56.3144,55.8294,56.3144,629399.0
2016-11-08 12:00:00,80.13,80.55,80.12,80.38,527627.0,56.3144,56.6095,56.3073,56.4901,527627.0
2016-11-08 12:30:00,80.37,80.4,79.96,80.39,431715.0,56.483,56.5041,56.1949,56.4971,431715.0
2016-11-08 13:00:00,80.39,80.4,79.84,79.93,324729.0,56.4971,56.5041,56.1106,56.1738,324729.0
2016-11-08 13:30:00,79.93,80.38,79.86,79.9,339082.0,56.1738,56.4901,56.1246,56.1527,339082.0
2016-11-08 14:00:00,79.89,80.17,79.8,80.14,257474.0,56.1457,56.3425,56.0825,56.3214,257474.0
2016-11-08 14:30:00,80.13,80.15,79.94,79.98,369049.0,56.3144,56.3284,56.1808,56.209,369049.0
2016-11-08 15:00:00,80.0,80.14,79.94,80.12,423491.0,56.223,56.3214,56.1808,56.3073,423491.0
2016-11-08 15:30:00,80.13,80.36,79.97,80.09,1161294.0,56.3144,56.476,56.2019,56.2863,1161294.0
2016-11-09 09:30:00,79.48,81.59,79.25,81.33,1143225.0,55.8576,57.3404,55.6959,57.1577,1143225.0
2016-11-09 10:00:00,81.32,81.47,80.76,80.95,356350.0,57.1507,57.2561,56.7571,56.8907,356350.0
2016-11-09 10:30:00,80.95,81.2,80.65,81.11,340724.0,56.8907,57.0664,56.6798,57.0031,340724.0
2016-11-09 11:00:00,81.11,81.45,81.02,81.38,310893.0,57.0031,57.2421,56.9399,57.1929,310893.0
2016-11-09 11:30:00,81.39,81.77,81.39,81.67,294035.0,57.1999,57.4669,57.1999,57.3967,294035.0
2016-11-09 12:00:00,81.68,81.95,81.52,81.92,304733.0,57.4037,57.5934,57.2912,57.5724,304733.0
2016-11-09 12:30:00,81.94,82.21,81.88,82.18,310065.0,57.5864,57.7762,57.5443,57.7551,310065.0
2016-11-09 13:00:00,82.19,82.21,81.23,81.55,370572.0,57.7621,57.7762,57.0874,57.3123,370572.0
2016-11-09 13:30:00,81.55,82.08,81.31,82.05,336391.0,57.3123,57.6848,57.1437,57.6637,336391.0
2016-11-09 14:00:00,82.05,82.06,81.53,81.69,330244.0,57.6637,57.6708,57.2983,57.4107,330244.0
2016-11-09 14:30:00,81.68,81.82,81.5,81.53,255487.0,57.4037,57.5021,57.2772,57.2983,255487.0
2016-11-09 15:00:00,81.53,81.84,81.52,81.69,336152.0,57.2983,57.5161,57.2912,57.4107,336152.0
2016-11-09 15:30:00,81.69,81.71,81.36,81.54,1191729.0,57.4107,57.4248,57.1788,57.3053,1191729.0
2016-11-10 09:30:00,82.0,82.3,81.54,81.69,578945.0,57.6286,57.8394,57.3053,57.4107,578945.0
2016-11-10 10:00:00,81.7,81.71,80.39,80.39,524657.0,57.4177,57.4248,56.4971,56.4971,524657.0
2016-11-10 10:30:00,80.44,80.76,80.05,80.3,309478.0,56.5322,56.7571,56.2582,56.4338,309478.0
2016-11-10 11:00:00,80.29,80.52,80.04,80.37,401087.0,56.4268,56.5885,56.2511,56.483,401087.0
2016-11-10 11:30:00,80.39,80.61,79.82,80.02,279777.0,56.4971,56.6517,56.0965,56.2371,279777.0
2016-11-10 12:00:00,80.0,80.35,79.93,80.34,272713.0,56.223,56.469,56.1738,56.462,272713.0
2016-11-10 12:30:00,80.33,80.81,80.24,80.77,144458.0,56.4549,56.7923,56.3917,56.7642,144458.0
2016-11-10 13:00:00,80.79,80.91,80.52,80.65,149596.0,56.7782,56.8625,56.5885,56.6798,149596.0
2016-11-10 13:30:00,80.65,81.03,80.61,81.01,113921.0,56.6798,56.9469,56.6517,56.9328,113921.0
2016-11-10 14:00:00,80.99,81.03,80.81,80.89,206544.0,56.9188,56.9469,56.7923,56.8485,206544.0
2016-11-10 14:30:00,80.87,81.07,80.85,80.94,210722.0,56.8344,56.975,56.8204,56.8836,210722.0
2016-11-10 15:00:00,80.92,81.01,80.85,80.92,293674.0,56.8696,56.9328,56.8204,56.8696,293674.0
2016-11-10 15:30:00,80.91,80.95,80.76,80.87,714000.0,56.8625,56.8907,56.7571,56.8344,714000.0
2016-11-11 09:30:00,80.76,80.87,80.1,80.32,237869.0,56.7571,56.8344,56.2933,56.4479,237869.0
2016-11-11 10:00:00,80.32,80.4,79.87,80.04,259293.0,56.4479,56.5041,56.1316,56.2511,259293.0
2016-11-11 10:30:00,80.08,80.41,80.04,80.4,182424.0,56.2792,56.5112,56.2511,56.5041,182424.0
2016-11-11 11:00:00,80.39,80.61,80.2,80.61,213539.0,56.4971,56.6517,56.3636,56.6517,213539.0
2016-11-11 11:30:00,80.6,80.72,80.4,80.68,140560.0,56.6447,56.729,56.5041,56.7009,140560.0
2016-11-11 12:00:00,80.67,81.09,80.67,80.89,284365.0,56.6939,56.989,56.6939,56.8485,284365.0
2016-11-11 12:30:00,80.89,81.02,80.59,80.65,173807.0,56.8485,56.9399,56.6377,56.6798,173807.0
2016-11-11 13:00:00,80.66,80.75,80.55,80.6,131801.0,56.6869,56.7501,56.6095,56.6447,131801.0
2016-11-11 13:30:00,80.61,80.75,80.54,80.62,131257.0,56.6517,56.7501,56.6025,56.6587,131257.0
2016-11-11 14:00:00,80.6,80.76,80.46,80.61,264702.0,56.6447,56.7571,56.5463,56.6517,264702.0
2016-11-11 14:30:00,80.61,81.0,80.58,80.85,316937.0,56.6517,56.9258,56.6306,56.8204,316937.0
2016-11-11 15:00:00,80.87,81.04,80.78,80.98,203614.0,56.8344,56.9539,56.7712,56.9117,203614.0
2016-11-11 15:30:00,80.99,81.12,80.92,81.05,470635.0,56.9188,57.0101,56.8696,56.9609,470635.0
2016-11-14 09:30:00,81.04,81.34,80.78,80.99,253788.0,56.9539,57.1647,56.7712,56.9188,253788.0
2016-11-14 10:00:00,80.97,81.88,80.9,81.72,262088.0,56.9047,57.5443,56.8555,57.4318,262088.0
2016-11-14 10:30:00,81.72,81.83,81.41,81.57,212570.0,57.4318,57.5091,57.2139,57.3264,212570.0
2016-11-14 11:00:00,81.55,81.64,81.41,81.63,222066.0,57.3123,57.3756,57.2139,57.3686,222066.0
2016-11-14 11:30:00,81.61,81.83,81.59,81.81,237717.0,57.3545,57.5091,57.3404,57.4951,237717.0
2016-11-14 12:00:00,81.82,81.84,81.47,81.56,157066.0,57.5021,57.5161,57.2561,57.3194,157066.0
2016-11-14 12:30:00,81.55,81.73,81.48,81.7,163515.0,57.3123,57.4388,57.2631,57.4177,163515.0
2016-11-14 13:00:00,81.7,81.73,81.49,81.7,195631.0,57.4177,57.4388,57.2702,57.4177,195631.0
2016-11-14 13:30:00,81.71,81.84,81.66,81.71,179513.0,57.4248,57.5161,57.3896,57.4248,179513.0
2016-11-14 14:00:00,81.7,81.84,81.67,81.73,308122.0,57.4177,57.5161,57.3967,57.4388,308122.0
2016-11-14 14:30:00,81.74,81.81,81.48,81.8,317422.0,57.4459,57.4951,57.2631,57.488,317422.0
2016-11-14 15:00:00,81.79,81.8,81.64,81.73,246912.0,57.481,57.488,57.3756,57.4388,246912.0
2016-11-14 15:30:00,81.74,81.86,81.6,81.76,708982.0,57.4459,57.5302,57.3475,57.4599,708982.0
2016-11-15 09:30:00,81.9,82.1,81.51,81.55,221470.0,57.8175,57.9587,57.5422,57.5704,221470.0
2016-11-15 10:00:00,81.55,81.73,81.37,81.64,179568.0,57.5704,57.6975,57.4433,57.6339,179568.0
2016-11-15 10:30:00,81.65,81.75,81.45,81.68,238905.0,57.641,57.7116,57.4998,57.6622,238905.0
2016-11-15 11:00:00,81.66,81.75,81.47,81.54,126442.0,57.6481,57.7116,57.5139,57.5633,126442.0
2016-11-15 11:30:00,81.55,81.69,81.54,81.68,123859.0,57.5704,57.6692,57.5633,57.6622,123859.0
2016-11-15 12:00:00,81.67,81.72,81.62,81.7,97608.0,57.6551,57.6904,57.6198,57.6763,97608.0
2016-11-15 12:30:00,81.7,82.0,81.67,81.97,236505.0,57.6763,57.8881,57.6551,57.8669,236505.0
2016-11-15 13:00:00,81.97,82.15,81.76,81.8,248985.0,57.8669,57.994,57.7187,57.7469,248985.0
2016-11-15 13:30:00,81.81,82.32,81.81,82.27,447786.0,57.7539,58.114,57.7539,58.0787,447786.0
2016-11-15 14:00:00,82.29,82.92,82.28,82.77,572934.0,58.0928,58.5376,58.0857,58.4317,572934.0
2016-11-15 14:30:00,82.77,83.34,82.67,83.23,484132.0,58.4317,58.8341,58.3611,58.7564,484132.0
2016-11-15 15:00:00,83.22,83.32,83.17,83.31,405532.0,58.7493,58.8199,58.714,58.8129,405532.0
2016-11-15 15:30:00,83.3,83.35,83.19,83.26,1162886.0,58.8058,58.8411,58.7282,58.7776,1162886.0
2016-11-16 09:30:00,83.2,83.32,82.7,82.87,384940.0,58.7352,58.8199,58.3822,58.5023,384940.0
2016-11-16 10:00:00,82.9,83.36,82.9,83.15,205760.0,58.5234,58.8482,58.5234,58.6999,205760.0
2016-11-16 10:30:00,83.15,83.31,83.07,83.19,168943.0,58.6999,58.8129,58.6434,58.7282,168943.0
2016-11-16 11:00:00,83.17,83.2,83.09,83.2,155330.0,58.714,58.7352,58.6576,58.7352,155330.0
2016-11-16 11:30:00,83.21,83.24,82.99,83.03,168095.0,58.7423,58.7635,58.587,58.6152,168095.0
2016-11-16 12:00:00,83.04,83.04,82.73,82.74,188822.0,58.6223,58.6223,58.4034,58.4105,188822.0
2016-11-16 12:30:00,82.74,82.83,82.56,82.62,95507.0,58.4105,58.474,58.2834,58.3258,95507.0
2016-11-16 13:00:00,82.65,82.69,82.57,82.59,105777.0,58.3469,58.3752,58.2905,58.3046,105777.0
2016-11-16 13:30:00,82.58,82.67,82.53,82.54,119594.0,58.2975,58.3611,58.2622,58.2693,119594.0
2016-11-16 14:00:00,82.55,83.27,82.45,83.15,462827.0,58.2764,58.7846,58.2058,58.6999,462827.0
2016-11-16 14:30:00,83.15,83.34,83.12,83.22,326693.0,58.6999,58.8341,58.6787,58.7493,326693.0
2016-11-16 15:00:00,83.22,83.32,83.08,83.18,194346.0,58.7493,58.8199,58.6505,58.7211,194346.0
2016-11-16 15:30:00,83.18,83.35,83.18,83.19,513160.0,58.7211,58.8411,58.7211,58.7282,513160.0
2016-11-17 09:30:00,83.07,83.3,82.24,83.3,330290.0,58.6434,58.8058,58.0575,58.8058,330290.0
2016-11-17 10:00:00,83.29,83.99,83.11,83.66,412799.0,58.7988,59.2929,58.6717,59.06,412799.0
2016-11-17 10:30:00,83.65,83.65,83.21,83.3,190017.0,59.0529,59.0529,58.7423,58.8058,190017.0
2016-11-17 11:00:00,83.29,83.54,83.23,83.45,135189.0,58.7988,58.9752,58.7564,58.9117,135189.0
2016-11-17 11:30:00,83.45,83.71,83.43,83.6,206267.0,58.9117,59.0953,58.8976,59.0176,206267.0
2016-11-17 12:00:00,83.6,83.93,83.55,83.87,121098.0,59.0176,59.2506,58.9823,59.2082,121098.0
2016-11-17 12:30:00,83.87,84.06,83.86,84.04,300469.0,59.2082,59.3423,59.2012,59.3282,300469.0
2016-11-17 13:00:00,84.04,84.04,83.85,83.94,192547.0,59.3282,59.3282,59.1941,59.2576,192547.0
2016-11-17 13:30:00,83.94,84.03,83.74,83.76,122177.0,59.2576,59.3212,59.1164,59.1306,122177.0
2016-11-17 14:00:00,83.76,83.86,83.72,83.81,97020.0,59.1306,59.2012,59.1023,59.1659,97020.0
2016-11-17 14:30:00,83.79,83.88,83.7,83.88,124650.0,59.1517,59.2153,59.0882,59.2153,124650.0
2016-11-17 15:00:00,83.88,84.04,83.84,83.98,256302.0,59.2153,59.3282,59.187,59.2859,256302.0
2016-11-17 15:30:00,83.98,84.1,83.95,83.99,636083.0,59.2859,59.3706,59.2647,59.2929,636083.0
2016-11-18 09:30:00,83.53,83.87,83.01,83.1,467268.0,58.9682,59.2082,58.6011,58.6646,467268.0
2016-11-18 10:00:00,83.11,83.59,83.08,83.49,174228.0,58.6717,59.0105,58.6505,58.9399,174228.0
2016-11-18 10:30:00,83.48,83.5,83.05,83.12,172158.0,58.9329,58.947,58.6293,58.6787,172158.0
2016-11-18 11:00:00,83.13,83.17,82.94,83.01,130665.0,58.6858,58.714,58.5517,58.6011,130665.0
2016-11-18 11:30:00,83.0,83.0,82.56,82.89,273501.0,58.594,58.594,58.2834,58.5164,273501.0
2016-11-18 12:00:00,82.88,83.14,82.88,83.14,159459.0,58.5093,58.6929,58.5093,58.6929,159459.0
2016-11-18 12:30:00,83.14,83.36,83.13,83.34,175922.0,58.6929,58.8482,58.6858,58.8341,175922.0
2016-11-18 13:00:00,83.34,83.41,83.29,83.31,296706.0,58.8341,58.8835,58.7988,58.8129,296706.0
2016-11-18 13:30:00,83.31,83.48,83.29,83.35,254660.0,58.8129,58.9329,58.7988,58.8411,254660.0
2016-11-18 14:00:00,83.36,83.46,83.25,83.42,258785.0,58.8482,58.9188,58.7705,58.8905,258785.0
2016-11-18 14:30:00,83.42,83.5,83.12,83.25,347717.0,58.8905,58.947,58.6787,58.7705,347717.0
2016-11-18 15:00:00,83.24,83.42,83.24,83.38,322749.0,58.7635,58.8905,58.7635,58.8623,322749.0
2016-11-18 15:30:00,83.39,83.51,83.14,83.27,727078.0,58.8694,58.9541,58.6929,58.7846,727078.0
2016-11-21 09:30:00,83.15,84.37,83.04,84.0,336064.0,58.6999,59.5612,58.6223,59.3,336064.0
2016-11-21 10:00:00,84.0,84.31,83.87,83.87,163038.0,59.3,59.5188,59.2082,59.2082,163038.0
2016-11-21 10:30:00,83.9,84.08,83.82,83.99,126374.0,59.2294,59.3565,59.1729,59.2929,126374.0
2016-11-21 11:00:00,83.99,84.28,83.99,84.16,251200.0,59.2929,59.4977,59.2929,59.4129,251200.0
2016-11-21 11:30:00,84.14,84.3,84.01,84.28,134739.0,59.3988,59.5118,59.307,59.4977,134739.0
2016-11-21 12:00:00,84.3,84.35,84.17,84.33,102652.0,59.5118,59.5471,59.42,59.5329,102652.0
2016-11-21 12:30:00,84.34,84.34,84.09,84.18,75153.0,59.54,59.54,59.3635,59.4271,75153.0
2016-11-21 13:00:00,84.19,84.29,84.08,84.18,92971.0,59.4341,59.5047,59.3565,59.4271,92971.0
2016-11-21 13:30:00,84.18,84.24,84.12,84.2,62358.0,59.4271,59.4694,59.3847,59.4412,62358.0
2016-11-21 14:00:00,84.2,84.32,84.15,84.26,104556.0,59.4412,59.5259,59.4059,59.4835,104556.0
2016-11-21 14:30:00,84.25,84.36,84.25,84.31,209947.0,59.4765,59.5541,59.4765,59.5188,209947.0
2016-11-21 15:00:00,84.32,84.46,84.3,84.45,128032.0,59.5259,59.6247,59.5118,59.6177,128032.0
2016-11-21 15:30:00,84.45,84.51,84.41,84.43,415663.0,59.6177,59.66,59.5894,59.6035,415663.0
2016-11-22 09:30:00,84.47,84.72,84.12,84.33,310105.0,59.6318,59.8083,59.3847,59.5329,310105.0
2016-11-22 10:00:00,84.34,84.43,84.23,84.32,91373.0,59.54,59.6035,59.4624,59.5259,91373.0
2016-11-22 10:30:00,84.31,84.32,84.15,84.27,111776.0,59.5188,59.5259,59.4059,59.4906,111776.0
2016-11-22 11:00:00,84.27,84.32,84.08,84.12,136684.0,59.4906,59.5259,59.3565,59.3847,136684.0
2016-11-22 11:30:00,84.12,84.16,83.88,84.08,164125.0,59.3847,59.4129,59.2153,59.3565,164125.0
2016-11-22 12:00:00,84.09,84.15,83.92,83.97,106743.0,59.3635,59.4059,59.2435,59.2788,106743.0
2016-11-22 12:30:00,83.98,84.04,83.91,83.98,93159.0,59.2859,59.3282,59.2364,59.2859,93159.0
2016-11-22 13:00:00,83.99,84.02,83.9,83.94,109190.0,59.2929,59.3141,59.2294,59.2576,109190.0
2016-11-22 13:30:00,83.94,84.0,83.89,83.94,115310.0,59.2576,59.3,59.2223,59.2576,115310.0
2016-11-22 14:00:00,83.94,83.95,83.77,83.79,155721.0,59.2576,59.2647,59.1376,59.1517,155721.0
2016-11-22 14:30:00,83.79,83.86,83.77,83.84,223583.0,59.1517,59.2012,59.1376,59.187,223583.0
2016-11-22 15:00:00,83.85,83.92,83.78,83.89,237811.0,59.1941,59.2435,59.1447,59.2223,237811.0
2016-11-22 15:30:00,83.89,84.0,83.86,83.9,477755.0,59.2223,59.3,59.2012,59.2294,477755.0
2016-11-23 09:30:00,83.93,84.15,83.61,83.74,158127.0,59.2506,59.4059,59.0247,59.1164,158127.0
2016-11-23 10:00:00,83.71,83.98,83.71,83.84,84489.0,59.0953,59.2859,59.0953,59.187,84489.0
2016-11-23 10:30:00,83.9,84.03,83.89,84.0,96478.0,59.2294,59.3212,59.2223,59.3,96478.0
2016-11-23 11:00:00,84.02,84.05,83.83,83.84,127996.0,59.3141,59.3353,59.18,59.187,127996.0
2016-11-23 11:30:00,83.85,84.07,83.73,84.01,104893.0,59.1941,59.3494,59.1094,59.307,104893.0
2016-11-23 12:00:00,84.01,84.06,83.97,84.01,129456.0,59.307,59.3423,59.2788,59.307,129456.0
2016-11-23 12:30:00,84.02,84.14,83.99,84.14,148155.0,59.3141,59.3988,59.2929,59.3988,148155.0
2016-11-23 13:00:00,84.13,84.14,83.96,83.96,189374.0,59.3918,59.3988,59.2717,59.2717,189374.0
2016-11-23 13:30:00,83.98,84.07,83.92,83.95,107421.0,59.2859,59.3494,59.2435,59.2647,107421.0
2016-11-23 14:00:00,83.95,84.01,83.87,83.96,179249.0,59.2647,59.307,59.2082,59.2717,179249.0
2016-11-23 14:30:00,83.96,84.01,83.92,83.96,151513.0,59.2717,59.307,59.2435,59.2717,151513.0
2016-11-23 15:00:00,83.97,84.0,83.91,83.94,181434.0,59.2788,59.3,59.2364,59.2576,181434.0
2016-11-23 15:30:00,83.95,84.04,83.94,84.04,430830.0,59.2647,59.3282,59.2576,59.3282,430830.0
2016-11-25 09:30:00,84.16,84.46,84.05,84.15,296232.0,59.4129,59.6247,59.3353,59.4059,296232.0
2016-11-25 10:00:00,84.15,84.33,84.0,84.27,136368.0,59.4059,59.5329,59.3,59.4906,136368.0
2016-11-25 10:30:00,84.26,84.3,84.14,84.2,61411.0,59.4835,59.5118,59.3988,59.4412,61411.0
2016-11-25 11:00:00,84.19,84.32,84.14,84.29,100706.0,59.4341,59.5259,59.3988,59.5047,100706.0
2016-11-25 11:30:00,84.29,84.49,84.27,84.48,149734.0,59.5047,59.6459,59.4906,59.6388,149734.0
2016-11-25 12:00:00,84.48,84.52,84.41,84.49,81912.0,59.6388,59.6671,59.5894,59.6459,81912.0
2016-11-25 12:30:00,84.5,84.53,84.4,84.43,241265.0,59.653,59.6741,59.5824,59.6035,241265.0
2016-11-28 09:30:00,84.1,84.67,84.05,84.62,284789.0,59.3706,59.773,59.3353,59.7377,284789.0
2016-11-28 10:00:00,84.62,84.69,84.46,84.6,189939.0,59.7377,59.7871,59.6247,59.7236,189939.0
2016-11-28 10:30:00,84.63,84.78,84.47,84.5,186684.0,59.7447,59.8506,59.6318,59.653,186684.0
2016-11-28 11:00:00,84.5,84.66,84.5,84.63,207782.0,59.653,59.7659,59.653,59.7447,207782.0
2016-11-28 11:30:00,84.62,85.0,84.62,85.0,214825.0,59.7377,60.0059,59.7377,60.0059,214825.0
2016-11-28 12:00:00,85.0,85.19,84.95,85.18,337158.0,60.0059,60.1401,59.9706,60.133,337158.0
2016-11-28 12:30:00,85.17,85.36,85.15,85.34,181732.0,60.1259,60.2601,60.1118,60.246,181732.0
2016-11-28 13:00:00,85.33,85.5,85.26,85.45,206917.0,60.2389,60.3589,60.1895,60.3236,206917.0
2016-11-28 13:30:00,85.46,85.49,85.28,85.36,153586.0,60.3307,60.3519,60.2036,60.2601,153586.0
2016-11-28 14:00:00,85.37,85.45,85.33,85.39,144737.0,60.2671,60.3236,60.2389,60.2813,144737.0
2016-11-28 14:30:00,85.4,85.57,85.39,85.54,174719.0,60.2883,60.4083,60.2813,60.3872,174719.0
2016-11-28 15:00:00,85.54,85.55,85.38,85.39,189583.0,60.3872,60.3942,60.2742,60.2813,189583.0
2016-11-28 15:30:00,85.38,85.45,85.24,85.35,474368.0,60.2742,60.3236,60.1754,60.253,474368.0
2016-11-29 09:30:00,85.33,85.59,84.66,85.52,351529.0,60.2389,60.4224,59.7659,60.373,351529.0
2016-11-29 10:00:00,85.51,85.56,85.19,85.31,177325.0,60.366,60.4013,60.1401,60.2248,177325.0
2016-11-29 10:30:00,85.31,85.65,85.3,85.65,143184.0,60.2248,60.4648,60.2177,60.4648,143184.0
2016-11-29 11:00:00,85.65,85.94,85.6,85.94,142267.0,60.4648,60.6695,60.4295,60.6695,142267.0
2016-11-29 11:30:00,85.93,86.26,85.91,86.1,259897.0,60.6625,60.8954,60.6484,60.7825,259897.0
2016-11-29 12:00:00,86.11,86.21,86.01,86.17,131808.0,60.7895,60.8601,60.7189,60.8319,131808.0
2016-11-29 12:30:00,86.18,86.19,85.83,85.88,81767.0,60.839,60.846,60.5919,60.6272,81767.0
2016-11-29 13:00:00,85.88,85.89,85.49,85.51,115581.0,60.6272,60.6342,60.3519,60.366,115581.0
2016-11-29 13:30:00,85.51,85.51,85.31,85.32,142780.0,60.366,60.366,60.2248,60.2318,142780.0
2016-11-29 14:00:00,85.32,85.66,85.26,85.57,345834.0,60.2318,60.4719,60.1895,60.4083,345834.0
2016-11-29 14:30:00,85.56,85.69,85.46,85.57,232912.0,60.4013,60.493,60.3307,60.4083,232912.0
2016-11-29 15:00:00,85.58,85.58,85.36,85.41,198134.0,60.4154,60.4154,60.2601,60.2954,198134.0
2016-11-29 15:30:00,85.41,85.64,85.35,85.53,509456.0,60.2954,60.4577,60.253,60.3801,509456.0
2016-11-30 09:30:00,85.68,85.84,84.82,85.03,430790.0,60.486,60.5989,59.8789,60.0271,430790.0
2016-11-30 10:00:00,85.02,85.21,84.86,85.0,257978.0,60.0201,60.1542,59.9071,60.0059,257978.0
2016-11-30 10:30:00,85.01,85.15,84.97,85.01,274070.0,60.013,60.1118,59.9848,60.013,274070.0
2016-11-30 11:00:00,85.01,85.14,84.9,84.96,254046.0,60.013,60.1048,59.9353,59.9777,254046.0
2016-11-30 11:30:00,84.96,85.09,84.74,84.8,724995.0,59.9777,60.0695,59.8224,59.8647,724995.0
2016-11-30 12:00:00,84.81,84.99,84.68,84.82,429628.0,59.8718,59.9989,59.78,59.8789,429628.0
2016-11-30 12:30:00,84.83,84.83,84.47,84.56,220899.0,59.8859,59.8859,59.6318,59.6953,220899.0
2016-11-30 13:00:00,84.58,84.72,84.57,84.68,188634.0,59.7094,59.8083,59.7024,59.78,188634.0
2016-11-30 13:30:00,84.67,84.71,84.41,84.66,116999.0,59.773,59.8012,59.5894,59.7659,116999.0
2016-11-30 14:00:00,84.67,84.77,84.6,84.7,187788.0,59.773,59.8436,59.7236,59.7942,187788.0
2016-11-30 14:30:00,84.69,84.87,84.56,84.86,278949.0,59.7871,59.9142,59.6953,59.9071,278949.0
2016-11-30 15:00:00,84.86,85.03,84.74,85.01,265870.0,59.9071,60.0271,59.8224,60.013,265870.0
2016-11-30 15:30:00,85.01,85.06,84.73,84.74,838527.0,60.013,60.0483,59.8153,59.8224,838527.0
2016-12-01 09:30:00,84.79,85.05,84.5,84.91,365505.0,59.8577,60.0412,59.653,59.9424,365505.0
2016-12-01 10:00:00,84.92,85.02,84.56,84.56,218390.0,59.9495,60.0201,59.6953,59.6953,218390.0
2016-12-01 10:30:00,84.57,84.68,84.36,84.65,175465.0,59.7024,59.78,59.5541,59.7589,175465.0
2016-12-01 11:00:00,84.64,84.68,84.13,84.18,175308.0,59.7518,59.78,59.3918,59.4271,175308.0
2016-12-01 11:30:00,84.19,84.23,83.87,84.0,199482.0,59.4341,59.4624,59.2082,59.3,199482.0
2016-12-01 12:00:00,84.01,84.52,84.0,84.29,353667.0,59.307,59.6671,59.3,59.5047,353667.0
2016-12-01 12:30:00,84.29,84.35,84.0,84.05,134551.0,59.5047,59.5471,59.3,59.3353,134551.0
2016-12-01 13:00:00,84.05,84.05,83.7,83.73,147428.0,59.3353,59.3353,59.0882,59.1094,147428.0
2016-12-01 13:30:00,83.73,83.89,83.72,83.75,180678.0,59.1094,59.2223,59.1023,59.1235,180678.0
2016-12-01 14:00:00,83.76,84.0,83.75,83.89,211312.0,59.1306,59.3,59.1235,59.2223,211312.0
2016-12-01 14:30:00,83.88,84.22,83.87,84.11,173777.0,59.2153,59.4553,59.2082,59.3776,173777.0
2016-12-01 15:00:00,84.1,84.27,84.0,84.0,233498.0,59.3706,59.4906,59.3,59.3,233498.0
2016-12-01 15:30:00,84.01,84.29,83.94,84.21,502281.0,59.307,59.5047,59.2576,59.4482,502281.0
2016-12-02 09:30:00,84.39,84.99,83.89,84.99,606173.0,59.5753,59.9989,59.2223,59.9989,606173.0
2016-12-02 10:00:00,84.96,85.01,84.77,84.95,249529.0,59.9777,60.013,59.8436,59.9706,249529.0
2016-12-02 10:30:00,84.94,85.01,84.83,84.92,239847.0,59.9636,60.013,59.8859,59.9495,239847.0
2016-12-02 11:00:00,84.93,85.44,84.93,85.16,230462.0,59.9565,60.3166,59.9565,60.1189,230462.0
2016-12-02 11:30:00,85.16,85.23,85.07,85.07,110895.0,60.1189,60.1683,60.0554,60.0554,110895.0
2016-12-02 12:00:00,85.07,85.15,84.98,85.14,309949.0,60.0554,60.1118,59.9918,60.1048,309949.0
2016-12-02 12:30:00,85.15,85.3,85.08,85.22,198016.0,60.1118,60.2177,60.0624,60.1612,198016.0
2016-12-02 13:00:00,85.21,85.21,84.79,84.83,83997.0,60.1542,60.1542,59.8577,59.8859,83997.0
2016-12-02 13:30:00,84.82,84.84,84.57,84.77,107007.0,59.8789,59.893,59.7024,59.8436,107007.0
2016-12-02 14:00:00,84.77,85.08,84.72,85.04,131814.0,59.8436,60.0624,59.8083,60.0342,131814.0
2016-12-02 14:30:00,85.03,85.1,84.89,84.96,128396.0,60.0271,60.0765,59.9283,59.9777,128396.0
2016-12-02 15:00:00,84.96,85.03,84.9,84.98,134941.0,59.9777,60.0271,59.9353,59.9918,134941.0
2016-12-02 15:30:00,84.98,85.18,84.92,85.11,403333.0,59.9918,60.133,59.9495,60.0836,403333.0
2016-12-05 09:30:00,85.11,85.15,84.77,84.9,221365.0,60.0836,60.1118,59.8436,59.9353,221365.0
2016-12-05 10:00:00,84.91,85.03,84.76,84.77,161286.0,59.9424,60.0271,59.8365,59.8436,161286.0
2016-12-05 10:30:00,84.77,85.04,84.62,85.02,220797.0,59.8436,60.0342,59.7377,60.0201,220797.0
2016-12-05 11:00:00,85.01,85.27,84.99,85.1,158564.0,60.013,60.1965,59.9989,60.0765,158564.0
2016-12-05 11:30:00,85.1,85.1,84.73,84.79,63293.0,60.0765,60.0765,59.8153,59.8577,63293.0
2016-12-05 12:00:00,84.75,84.89,84.65,84.73,69515.0,59.8294,59.9283,59.7589,59.8153,69515.0
2016-12-05 12:30:00,84.72,84.88,84.67,84.84,73049.0,59.8083,59.9212,59.773,59.893,73049.0
2016-12-05 13:00:00,84.85,85.01,84.79,84.98,71041.0,59.9,60.013,59.8577,59.9918,71041.0
2016-12-05 13:30:00,84.98,85.04,84.88,84.88,100384.0,59.9918,60.0342,59.9212,59.9212,100384.0
2016-12-05 14:00:00,84.86,84.88,84.69,84.76,120332.0,59.9071,59.9212,59.7871,59.8365,120332.0
2016-12-05 14:30:00,84.78,84.89,84.74,84.86,109081.0,59.8506,59.9283,59.8224,59.9071,109081.0
2016-12-05 15:00:00,84.86,85.01,84.84,84.97,260378.0,59.9071,60.013,59.893,59.9848,260378.0
2016-12-05 15:30:00,84.97,85.02,84.92,85.0,466417.0,59.9848,60.0201,59.9495,60.0059,466417.0
2016-12-06 09:30:00,84.82,85.0,84.29,84.55,259628.0,59.8789,60.0059,59.5047,59.6883,259628.0
2016-12-06 10:00:00,84.52,84.76,84.49,84.61,248282.0,59.6671,59.8365,59.6459,59.7306,248282.0
2016-12-06 10:30:00,84.62,84.9,84.6,84.7,104100.0,59.7377,59.9353,59.7236,59.7942,104100.0
2016-12-06 11:00:00,84.7,84.85,84.63,84.78,107354.0,59.7942,59.9,59.7447,59.8506,107354.0
2016-12-06 11:30:00,84.79,84.8,84.56,84.78,119930.0,59.8577,59.8647,59.6953,59.8506,119930.0
2016-12-06 12:00:00,84.78,84.94,84.74,84.74,100499.0,59.8506,59.9636,59.8224,59.8224,100499.0
2016-12-06 12:30:00,84.75,84.81,84.71,84.72,86591.0,59.8294,59.8718,59.8012,59.8083,86591.0
2016-12-06 13:00:00,84.73,84.92,84.73,84.82,85536.0,59.8153,59.9495,59.8153,59.8789,85536.0
2016-12-06 13:30:00,84.8,84.82,84.68,84.74,100890.0,59.8647,59.8789,59.78,59.8224,100890.0
2016-12-06 14:00:00,84.75,84.83,84.67,84.76,126107.0,59.8294,59.8859,59.773,59.8365,126107.0
2016-12-06 14:30:00,84.76,84.79,84.64,84.7,114460.0,59.8365,59.8577,59.7518,59.7942,114460.0
2016-12-06 15:00:00,84.71,84.76,84.42,84.42,145903.0,59.8012,59.8365,59.5965,59.5965,145903.0
2016-12-06 15:30:00,84.43,84.81,84.4,84.71,513736.0,59.6035,59.8718,59.5824,59.8012,513736.0
2016-12-07 09:30:00,84.16,84.93,84.04,84.47,456681.0,59.4129,59.9565,59.3282,59.6318,456681.0
2016-12-07 10:00:00,84.52,84.57,84.31,84.41,223897.0,59.6671,59.7024,59.5188,59.5894,223897.0
2016-12-07 10:30:00,84.42,84.51,84.31,84.42,126843.0,59.5965,59.66,59.5188,59.5965,126843.0
2016-12-07 11:00:00,84.43,84.45,84.31,84.39,96800.0,59.6035,59.6177,59.5188,59.5753,96800.0
2016-12-07 11:30:00,84.39,84.52,84.33,84.51,369983.0,59.5753,59.6671,59.5329,59.66,369983.0
2016-12-07 12:00:00,84.51,84.56,84.47,84.52,188538.0,59.66,59.6953,59.6318,59.6671,188538.0
2016-12-07 12:30:00,84.51,84.69,84.51,84.67,165805.0,59.66,59.7871,59.66,59.773,165805.0
2016-12-07 13:00:00,84.67,84.96,84.64,84.88,188724.0,59.773,59.9777,59.7518,59.9212,188724.0
2016-12-07 13:30:00,84.87,84.97,84.79,84.88,181129.0,59.9142,59.9848,59.8577,59.9212,181129.0
2016-12-07 14:00:00,84.89,85.0,84.78,84.81,240609.0,59.9283,60.0059,59.8506,59.8718,240609.0
2016-12-07 14:30:00,84.82,84.97,84.79,84.93,192234.0,59.8789,59.9848,59.8577,59.9565,192234.0
2016-12-07 15:00:00,84.91,85.0,84.82,84.99,243920.0,59.9424,60.0059,59.8789,59.9989,243920.0
2016-12-07 15:30:00,84.99,85.04,84.79,84.98,1085764.0,59.9989,60.0342,59.8577,59.9918,1085764.0
2016-12-08 09:30:00,85.07,85.07,84.39,84.8,201280.0,60.0554,60.0554,59.5753,59.8647,201280.0
2016-12-08 10:00:00,84.82,85.14,84.65,85.07,112680.0,59.8789,60.1048,59.7589,60.0554,112680.0
2016-12-08 10:30:00,85.05,85.22,84.98,85.09,131589.0,60.0412,60.1612,59.9918,60.0695,131589.0
2016-12-08 11:00:00,85.09,85.1,84.93,85.05,91228.0,60.0695,60.0765,59.9565,60.0412,91228.0
2016-12-08 11:30:00,85.06,85.07,84.76,84.81,122306.0,60.0483,60.0554,59.8365,59.8718,122306.0
2016-12-08 12:00:00,84.82,85.03,84.81,84.95,74366.0,59.8789,60.0271,59.8718,59.9706,74366.0
2016-12-08 12:30:00,84.94,85.05,84.77,84.83,82463.0,59.9636,60.0412,59.8436,59.8859,82463.0
2016-12-08 13:00:00,84.87,84.91,83.8,84.35,468643.0,59.9142,59.9424,59.1588,59.5471,468643.0
2016-12-08 13:30:00,84.36,84.89,84.23,84.34,213128.0,59.5541,59.9283,59.4624,59.54,213128.0
2016-12-08 14:00:00,84.34,84.4,84.07,84.23,127140.0,59.54,59.5824,59.3494,59.4624,127140.0
2016-12-08 14:30:00,84.23,84.29,84.01,84.25,123924.0,59.4624,59.5047,59.307,59.4765,123924.0
2016-12-08 15:00:00,84.25,84.37,84.11,84.13,198332.0,59.4765,59.5612,59.3776,59.3918,198332.0
2016-12-08 15:30:00,84.13,84.33,84.13,84.27,457810.0,59.3918,59.5329,59.3918,59.4906,457810.0
2016-12-09 09:30:00,84.68,85.27,84.52,85.2,556145.0,59.78,60.1965,59.6671,60.1471,556145.0
2016-12-09 10:00:00,85.22,85.66,85.22,85.45,244178.0,60.1612,60.4719,60.1612,60.3236,244178.0
2016-12-09 10:30:00,85.46,85.77,85.25,85.25,239842.0,60.3307,60.5495,60.1824,60.1824,239842.0
2016-12-09 11:00:00,85.26,85.46,85.04,85.45,141912.0,60.1895,60.3307,60.0342,60.3236,141912.0
2016-12-09 11:30:00,85.45,85.66,85.44,85.58,142772.0,60.3236,60.4719,60.3166,60.4154,142772.0
2016-12-09 12:00:00,85.58,85.64,85.47,85.64,55022.0,60.4154,60.4577,60.3377,60.4577,55022.0
2016-12-09 12:30:00,85.65,85.89,85.64,85.81,71580.0,60.4648,60.6342,60.4577,60.5778,71580.0
2016-12-09 13:00:00,85.81,85.84,85.71,85.79,77212.0,60.5778,60.5989,60.5072,60.5636,77212.0
2016-12-09 13:30:00,85.8,85.95,85.71,85.88,82717.0,60.5707,60.6766,60.5072,60.6272,82717.0
2016-12-09 14:00:00,85.88,85.95,85.75,85.77,90434.0,60.6272,60.6766,60.5354,60.5495,90434.0
2016-12-09 14:30:00,85.76,85.9,85.76,85.9,88059.0,60.5425,60.6413,60.5425,60.6413,88059.0
2016-12-09 15:00:00,85.89,86.62,85.86,86.57,271650.0,60.6342,61.1496,60.6131,61.1143,271650.0
2016-12-09 15:30:00,86.57,86.68,86.19,86.41,622121.0,61.1143,61.1919,60.846,61.0013,622121.0
2016-12-12 09:30:00,85.88,86.91,85.88,86.89,237735.0,60.6272,61.3543,60.6272,61.3402,237735.0
2016-12-12 10:00:00,86.86,86.9,86.05,86.09,144556.0,61.319,61.3472,60.7472,60.7754,144556.0
2016-12-12 10:30:00,86.1,86.31,86.07,86.15,85120.0,60.7825,60.9307,60.7613,60.8178,85120.0
2016-12-12 11:00:00,86.15,86.22,86.06,86.22,99536.0,60.8178,60.8672,60.7542,60.8672,99536.0
2016-12-12 11:30:00,86.22,86.47,86.2,86.28,93399.0,60.8672,61.0437,60.8531,60.9096,93399.0
2016-12-12 12:00:00,86.28,86.42,86.26,86.36,63049.0,60.9096,61.0084,60.8954,60.966,63049.0
2016-12-12 12:30:00,86.36,86.58,86.34,86.5,77776.0,60.966,61.1213,60.9519,61.0649,77776.0
2016-12-12 13:00:00,86.51,86.65,86.4,86.51,101468.0,61.0719,61.1708,60.9943,61.0719,101468.0
2016-12-12 13:30:00,86.51,86.59,86.46,86.5,115565.0,61.0719,61.1284,61.0366,61.0649,115565.0
2016-12-12 14:00:00,86.5,86.6,86.4,86.53,127461.0,61.0649,61.1355,60.9943,61.086,127461.0
2016-12-12 14:30:00,86.54,86.56,86.37,86.44,78596.0,61.0931,61.1072,60.9731,61.0225,78596.0
2016-12-12 15:00:00,86.43,86.52,86.37,86.38,88090.0,61.0154,61.079,60.9731,60.9802,88090.0
2016-12-12 15:30:00,86.38,86.67,86.37,86.64,295434.0,60.9802,61.1849,60.9731,61.1637,295434.0
2016-12-13 09:30:00,86.83,87.13,86.25,86.84,326937.0,61.2978,61.5096,60.8884,61.3049,326937.0
2016-12-13 10:00:00,86.87,87.05,86.34,86.74,213147.0,61.3261,61.4531,60.9519,61.2343,213147.0
2016-12-13 10:30:00,86.78,86.84,86.57,86.82,138382.0,61.2625,61.3049,61.1143,61.2908,138382.0
2016-12-13 11:00:00,86.81,87.25,86.77,87.2,166322.0,61.2837,61.5943,61.2555,61.559,166322.0
2016-12-13 11:30:00,87.21,87.38,87.16,87.31,136837.0,61.5661,61.6861,61.5308,61.6367,136837.0
2016-12-13 12:00:00,87.31,87.51,87.14,87.41,144071.0,61.6367,61.7779,61.5167,61.7073,144071.0
2016-12-13 12:30:00,87.41,87.56,87.38,87.48,134326.0,61.7073,61.8132,61.6861,61.7567,134326.0
2016-12-13 13:00:00,87.47,87.74,87.46,87.71,125993.0,61.7496,61.9402,61.7426,61.9191,125993.0
2016-12-13 13:30:00,87.71,87.8,87.55,87.67,92939.0,61.9191,61.9826,61.8061,61.8908,92939.0
2016-12-13 14:00:00,87.67,87.74,87.62,87.62,131266.0,61.8908,61.9402,61.8555,61.8555,131266.0
2016-12-13 14:30:00,87.61,87.82,87.56,87.8,182100.0,61.8485,61.9967,61.8132,61.9826,182100.0
2016-12-13 15:00:00,87.8,87.85,87.71,87.81,228707.0,61.9826,62.0179,61.9191,61.9897,228707.0
2016-12-13 15:30:00,87.81,87.94,87.64,87.71,559316.0,61.9897,62.0814,61.8697,61.9191,559316.0
2016-12-14 09:30:00,87.63,88.0,87.34,87.81,184382.0,61.8626,62.1238,61.6579,61.9897,184382.0
2016-12-14 10:00:00,87.82,87.82,87.16,87.2,182921.0,61.9967,61.9967,61.5308,61.559,182921.0
2016-12-14 10:30:00,87.2,87.22,86.68,86.96,183163.0,61.559,61.5732,61.1919,61.3896,183163.0
2016-12-14 11:00:00,86.96,87.01,86.83,87.01,144823.0,61.3896,61.4249,61.2978,61.4249,144823.0
2016-12-14 11:30:00,87.0,87.07,86.87,86.94,76860.0,61.4178,61.4673,61.3261,61.3755,76860.0
2016-12-14 12:00:00,86.94,87.05,86.92,86.94,170896.0,61.3755,61.4531,61.3614,61.3755,170896.0
2016-12-14 12:30:00,86.94,87.0,86.92,86.96,100387.0,61.3755,61.4178,61.3614,61.3896,100387.0
2016-12-14 13:00:00,86.97,87.0,86.83,86.85,86840.0,61.3967,61.4178,61.2978,61.3119,86840.0
2016-12-14 13:30:00,86.86,86.91,86.72,86.85,158603.0,61.319,61.3543,61.2202,61.3119,158603.0
2016-12-14 14:00:00,86.85,86.86,86.01,86.11,291956.0,61.3119,61.319,60.7189,60.7895,291956.0
2016-12-14 14:30:00,86.11,86.44,86.11,86.14,223606.0,60.7895,61.0225,60.7895,60.8107,223606.0
2016-12-14 15:00:00,86.15,86.24,85.84,86.04,361647.0,60.8178,60.8813,60.5989,60.7401,361647.0
2016-12-14 15:30:00,86.04,86.2,85.52,85.77,1558067.0,60.7401,60.8531,60.373,60.5495,1558067.0
2016-12-15 09:30:00,85.63,86.28,85.08,85.7,281369.0,60.4507,60.9096,60.0624,60.5001,281369.0
2016-12-15 10:00:00,85.73,85.73,85.02,85.11,203358.0,60.5213,60.5213,60.0201,60.0836,203358.0
2016-12-15 10:30:00,85.09,85.67,85.07,85.6,129106.0,60.0695,60.4789,60.0554,60.4295,129106.0
2016-12-15 11:00:00,85.63,86.31,85.63,86.17,198067.0,60.4507,60.9307,60.4507,60.8319,198067.0
2016-12-15 11:30:00,86.16,86.3,85.58,85.64,172748.0,60.8248,60.9237,60.4154,60.4577,172748.0
2016-12-15 12:00:00,85.64,85.93,85.64,85.93,139552.0,60.4577,60.6625,60.4577,60.6625,139552.0
2016-12-15 12:30:00,85.92,85.98,85.84,85.91,85368.0,60.6554,60.6978,60.5989,60.6484,85368.0
2016-12-15 13:00:00,85.93,85.96,85.81,85.84,100927.0,60.6625,60.6837,60.5778,60.5989,100927.0
2016-12-15 13:30:00,85.85,85.95,85.47,85.59,241319.0,60.606,60.6766,60.3377,60.4224,241319.0
2016-12-15 14:00:00,85.58,85.84,85.54,85.79,144326.0,60.4154,60.5989,60.3872,60.5636,144326.0
2016-12-15 14:30:00,85.78,85.89,85.73,85.8,124210.0,60.5566,60.6342,60.5213,60.5707,124210.0
2016-12-15 15:00:00,85.82,85.86,85.68,85.71,190496.0,60.5848,60.6131,60.486,60.5072,190496.0
2016-12-15 15:30:00,85.72,85.92,85.65,85.72,652462.0,60.5142,60.6554,60.4648,60.5142,652462.0
2016-12-16 09:30:00,86.22,87.19,86.0,86.78,1433697.0,60.8672,61.552,60.7119,61.2625,1433697.0
2016-12-16 10:00:00,86.78,87.03,86.56,86.84,199827.0,61.2625,61.439,61.1072,61.3049,199827.0
2016-12-16 10:30:00,86.85,86.85,86.26,86.26,162128.0,61.3119,61.3119,60.8954,60.8954,162128.0
2016-12-16 11:00:00,86.24,86.43,86.12,86.38,169704.0,60.8813,61.0154,60.7966,60.9802,169704.0
2016-12-16 11:30:00,86.37,86.64,86.33,86.63,170240.0,60.9731,61.1637,60.9449,61.1566,170240.0
2016-12-16 12:00:00,86.64,86.73,86.5,86.66,173863.0,61.1637,61.2272,61.0649,61.1778,173863.0
2016-12-16 12:30:00,86.66,86.72,86.52,86.6,109084.0,61.1778,61.2202,61.079,61.1355,109084.0
2016-12-16 13:00:00,86.56,86.62,86.46,86.55,115157.0,61.1072,61.1496,61.0366,61.1002,115157.0
2016-12-16 13:30:00,86.55,86.64,86.46,86.53,148969.0,61.1002,61.1637,61.0366,61.086,148969.0
2016-12-16 14:00:00,86.52,86.64,86.41,86.42,209073.0,61.079,61.1637,61.0013,61.0084,209073.0
2016-12-16 14:30:00,86.42,86.47,86.18,86.21,180618.0,61.0084,61.0437,60.839,60.8601,180618.0
2016-12-16 15:00:00,86.21,86.27,85.84,85.91,239335.0,60.8601,60.9025,60.5989,60.6484,239335.0
2016-12-16 15:30:00,85.92,86.22,85.89,86.08,809927.0,60.6554,60.8672,60.6342,60.7684,809927.0
2016-12-19 09:30:00,86.24,86.44,86.14,86.25,153183.0,60.8813,61.0225,60.8107,60.8884,153183.0
2016-12-19 10:00:00,86.23,86.35,85.98,86.21,142906.0,60.8743,60.959,60.6978,60.8601,142906.0
2016-12-19 10:30:00,86.19,86.26,85.95,85.98,218648.0,60.846,60.8954,60.6766,60.6978,218648.0
2016-12-19 11:00:00,86.0,86.35,85.98,86.17,210630.0,60.7119,60.959,60.6978,60.8319,210630.0
2016-12-19 11:30:00,86.18,86.26,85.59,85.73,158507.0,60.839,60.8954,60.4224,60.5213,158507.0
2016-12-19 12:00:00,85.74,86.2,85.67,86.2,84524.0,60.5283,60.8531,60.4789,60.8531,84524.0
2016-12-19 12:30:00,86.2,86.3,86.12,86.26,122411.0,60.8531,60.9237,60.7966,60.8954,122411.0
2016-12-19 13:00:00,86.26,86.3,86.05,86.19,112823.0,60.8954,60.9237,60.7472,60.846,112823.0
2016-12-19 13:30:00,86.19,86.31,86.13,86.21,117567.0,60.846,60.9307,60.8037,60.8601,117567.0
2016-12-19 14:00:00,86.23,86.24,85.94,85.99,141284.0,60.8743,60.8813,60.6695,60.7048,141284.0
2016-12-19 14:30:00,85.99,86.1,85.96,85.98,116501.0,60.7048,60.7825,60.6837,60.6978,116501.0
2016-12-19 15:00:00,86.0,86.02,85.76,85.88,116327.0,60.7119,60.726,60.5425,60.6272,116327.0
2016-12-19 15:30:00,85.88,86.08,85.84,86.06,425549.0,60.6272,60.7684,60.5989,60.7542,425549.0
2016-12-20 09:30:00,87.01,87.33,86.33,87.3,547020.0,61.4249,61.6508,60.9449,61.6296,547020.0
2016-12-20 10:00:00,87.32,87.42,86.48,86.53,468452.0,61.6437,61.7143,61.0507,61.086,468452.0
2016-12-20 10:30:00,86.54,86.71,85.89,86.25,364947.0,61.0931,61.2131,60.6342,60.8884,364947.0
2016-12-20 11:00:00,86.26,86.5,86.06,86.11,176312.0,60.8954,61.0649,60.7542,60.7895,176312.0
2016-12-20 11:30:00,86.13,86.73,86.03,86.66,210440.0,60.8037,61.2272,60.7331,61.1778,210440.0
2016-12-20 12:00:00,86.67,86.77,86.29,86.33,80894.0,61.1849,61.2555,60.9166,60.9449,80894.0
2016-12-20 12:30:00,86.34,86.46,86.23,86.44,91333.0,60.9519,61.0366,60.8743,61.0225,91333.0
2016-12-20 13:00:00,86.46,86.5,86.37,86.46,67642.0,61.0366,61.0649,60.9731,61.0366,67642.0
2016-12-20 13:30:00,86.46,86.56,86.39,86.44,125848.0,61.0366,61.1072,60.9872,61.0225,125848.0
2016-12-20 14:00:00,86.43,86.43,86.03,86.09,113396.0,61.0154,61.0154,60.7331,60.7754,113396.0
2016-12-20 14:30:00,86.09,86.23,86.05,86.1,167202.0,60.7754,60.8743,60.7472,60.7825,167202.0
2016-12-20 15:00:00,86.11,86.18,85.95,86.08,163981.0,60.7895,60.839,60.6766,60.7684,163981.0
2016-12-20 15:30:00,86.08,86.31,86.05,86.29,487513.0,60.7684,60.9307,60.7472,60.9166,487513.0
2016-12-21 09:30:00,86.22,86.42,85.99,86.22,91782.0,60.8672,61.0084,60.7048,60.8672,91782.0
2016-12-21 10:00:00,86.25,86.28,85.87,85.94,115394.0,60.8884,60.9096,60.6201,60.6695,115394.0
2016-12-21 10:30:00,85.95,86.02,85.88,85.88,82492.0,60.6766,60.726,60.6272,60.6272,82492.0
2016-12-21 11:00:00,85.88,86.0,85.88,85.97,111465.0,60.6272,60.7119,60.6272,60.6907,111465.0
2016-12-21 11:30:00,85.98,86.05,85.89,85.92,72166.0,60.6978,60.7472,60.6342,60.6554,72166.0
2016-12-21 12:00:00,85.91,86.03,85.89,85.99,134538.0,60.6484,60.7331,60.6342,60.7048,134538.0
2016-12-21 12:30:00,85.98,86.03,85.91,85.93,95149.0,60.6978,60.7331,60.6484,60.6625,95149.0
2016-12-21 13:00:00,85.94,85.98,85.7,85.7,65279.0,60.6695,60.6978,60.5001,60.5001,65279.0
2016-12-21 13:30:00,85.72,85.96,85.71,85.95,68919.0,60.5142,60.6837,60.5072,60.6766,68919.0
2016-12-21 14:00:00,85.95,86.09,85.86,86.05,203210.0,60.6766,60.7754,60.6131,60.7472,203210.0
2016-12-21 14:30:00,86.05,86.15,85.96,86.12,85262.0,60.7472,60.8178,60.6837,60.7966,85262.0
2016-12-21 15:00:00,86.13,86.13,85.76,85.81,91829.0,60.8037,60.8037,60.5425,60.5778,91829.0
2016-12-21 15:30:00,85.81,85.94,85.75,85.85,214699.0,60.5778,60.6695,60.5354,60.606,214699.0
2016-12-22 09:30:00,85.5,85.85,84.43,84.67,433712.0,60.3589,60.606,59.6035,59.773,433712.0
2016-12-22 10:00:00,84.66,84.78,84.45,84.53,297896.0,59.7659,59.8506,59.6177,59.6741,297896.0
2016-12-22 10:30:00,84.53,84.84,84.16,84.36,280577.0,59.6741,59.893,59.4129,59.5541,280577.0
2016-12-22 11:00:00,84.36,84.61,83.9,84.01,214566.0,59.5541,59.7306,59.2294,59.307,214566.0
2016-12-22 11:30:00,83.99,84.26,83.95,84.21,148606.0,59.2929,59.4835,59.2647,59.4482,148606.0
2016-12-22 12:00:00,84.2,84.35,84.17,84.33,118473.0,59.4412,59.5471,59.42,59.5329,118473.0
2016-12-22 12:30:00,84.31,84.36,84.18,84.31,175021.0,59.5188,59.5541,59.4271,59.5188,175021.0
2016-12-22 13:00:00,84.33,84.53,84.31,84.43,121998.0,59.5329,59.6741,59.5188,59.6035,121998.0
2016-12-22 13:30:00,84.42,84.52,84.38,84.39,92335.0,59.5965,59.6671,59.5682,59.5753,92335.0
2016-12-22 14:00:00,84.41,84.51,84.23,84.43,131571.0,59.5894,59.66,59.4624,59.6035,131571.0
2016-12-22 14:30:00,84.43,84.43,84.26,84.31,106155.0,59.6035,59.6035,59.4835,59.5188,106155.0
2016-12-22 15:00:00,84.31,84.32,84.05,84.24,160759.0,59.5188,59.5259,59.3353,59.4694,160759.0
2016-12-22 15:30:00,84.23,84.4,84.2,84.27,582465.0,59.4624,59.5824,59.4412,59.4906,582465.0
2016-12-23 09:30:00,84.33,84.62,83.75,84.58,237529.0,59.5329,59.7377,59.1235,59.7094,237529.0
2016-12-23 10:00:00,84.61,84.77,84.44,84.46,120563.0,59.7306,59.8436,59.6106,59.6247,120563.0
2016-12-23 10:30:00,84.46,84.49,84.31,84.34,131754.0,59.6247,59.6459,59.5188,59.54,131754.0
2016-12-23 11:00:00,84.34,84.45,84.25,84.31,130165.0,59.54,59.6177,59.4765,59.5188,130165.0
2016-12-23 11:30:00,84.31,84.32,84.09,84.21,128884.0,59.5188,59.5259,59.3635,59.4482,128884.0
2016-12-23 12:00:00,84.22,84.28,84.13,84.14,74059.0,59.4553,59.4977,59.3918,59.3988,74059.0
2016-12-23 12:30:00,84.15,84.31,84.14,84.19,62865.0,59.4059,59.5188,59.3988,59.4341,62865.0
2016-12-23 13:00:00,84.19,84.23,84.05,84.05,95311.0,59.4341,59.4624,59.3353,59.3353,95311.0
2016-12-23 13:30:00,84.05,84.12,83.87,84.1,111667.0,59.3353,59.3847,59.2082,59.3706,111667.0
2016-12-23 14:00:00,84.13,84.25,84.05,84.1,122249.0,59.3918,59.4765,59.3353,59.3706,122249.0
2016-12-23 14:30:00,84.12,84.31,84.08,84.21,102542.0,59.3847,59.5188,59.3565,59.4482,102542.0
2016-12-23 15:00:00,84.2,84.21,84.07,84.08,87616.0,59.4412,59.4482,59.3494,59.3565,87616.0
2016-12-23 15:30:00,84.08,84.31,84.07,84.28,294178.0,59.3565,59.5188,59.3494,59.4977,294178.0
2016-12-27 09:30:00,84.46,85.29,84.21,85.0,386157.0,59.6247,60.2107,59.4482,60.0059,386157.0
2016-12-27 10:00:00,85.06,85.12,84.84,84.91,225362.0,60.0483,60.0907,59.893,59.9424,225362.0
2016-12-27 10:30:00,84.91,85.0,84.82,84.9,144581.0,59.9424,60.0059,59.8789,59.9353,144581.0
2016-12-27 11:00:00,84.88,84.93,84.7,84.79,165136.0,59.9212,59.9565,59.7942,59.8577,165136.0
2016-12-27 11:30:00,84.8,84.81,84.53,84.68,162206.0,59.8647,59.8718,59.6741,59.78,162206.0
2016-12-27 12:00:00,84.65,84.77,84.61,84.72,121657.0,59.7589,59.8436,59.7306,59.8083,121657.0
2016-12-27 12:30:00,84.72,84.93,84.7,84.92,142744.0,59.8083,59.9565,59.7942,59.9495,142744.0
2016-12-27 13:00:00,84.91,84.95,84.63,84.67,131292.0,59.9424,59.9706,59.7447,59.773,131292.0
2016-12-27 13:30:00,84.67,84.84,84.62,84.67,133334.0,59.773,59.893,59.7377,59.773,133334.0
2016-12-27 14:00:00,84.67,84.84,84.66,84.72,141256.0,59.773,59.893,59.7659,59.8083,141256.0
2016-12-27 14:30:00,84.72,84.83,84.61,84.73,139575.0,59.8083,59.8859,59.7306,59.8153,139575.0
2016-12-27 15:00:00,84.73,84.75,84.57,84.63,155482.0,59.8153,59.8294,59.7024,59.7447,155482.0
2016-12-27 15:30:00,84.64,84.64,84.42,84.47,237525.0,59.7518,59.7518,59.5965,59.6318,237525.0
2016-12-28 09:30:00,84.51,84.84,83.75,83.89,182813.0,59.66,59.893,59.1235,59.2223,182813.0
2016-12-28 10:00:00,83.9,83.97,83.56,83.6,204232.0,59.2294,59.2788,58.9894,59.0176,204232.0
2016-12-28 10:30:00,83.61,84.03,83.55,83.69,427478.0,59.0247,59.3212,58.9823,59.0811,427478.0
2016-12-28 11:00:00,83.69,83.86,83.63,83.77,243976.0,59.0811,59.2012,59.0388,59.1376,243976.0
2016-12-28 11:30:00,83.76,84.13,83.71,84.0,238544.0,59.1306,59.3918,59.0953,59.3,238544.0
2016-12-28 12:00:00,83.99,84.0,83.76,83.85,162803.0,59.2929,59.3,59.1306,59.1941,162803.0
2016-12-28 12:30:00,83.88,84.09,83.76,83.86,169652.0,59.2153,59.3635,59.1306,59.2012,169652.0
2016-12-28 13:00:00,83.86,83.96,83.71,83.72,133691.0,59.2012,59.2717,59.0953,59.1023,133691.0
2016-12-28 13:30:00,83.73,83.83,83.58,83.68,202354.0,59.1094,59.18,59.0035,59.0741,202354.0
2016-12-28 14:00:00,83.71,83.73,83.42,83.53,209715.0,59.0953,59.1094,58.8905,58.9682,209715.0
2016-12-28 14:30:00,83.53,83.7,83.48,83.58,178255.0,58.9682,59.0882,58.9329,59.0035,178255.0
2016-12-28 15:00:00,83.59,83.79,83.59,83.65,142412.0,59.0105,59.1517,59.0105,59.0529,142412.0
2016-12-28 15:30:00,83.63,83.64,83.49,83.59,539997.0,59.0388,59.0458,58.9399,59.0105,539997.0
2016-12-29 09:30:00,83.47,83.88,83.45,83.56,195875.0,58.9258,59.2153,58.9117,58.9894,195875.0
2016-12-29 10:00:00,83.57,83.8,83.26,83.71,240686.0,58.9964,59.1588,58.7776,59.0953,240686.0
2016-12-29 10:30:00,83.72,83.8,83.45,83.45,158560.0,59.1023,59.1588,58.9117,58.9117,158560.0
2016-12-29 11:00:00,83.45,83.5,83.23,83.3,180995.0,58.9117,58.947,58.7564,58.8058,180995.0
2016-12-29 11:30:00,83.31,83.54,83.29,83.54,139042.0,58.8129,58.9752,58.7988,58.9752,139042.0
2016-12-29 12:00:00,83.52,83.56,83.33,83.4,197243.0,58.9611,58.9894,58.827,58.8764,197243.0
2016-12-29 12:30:00,83.42,83.59,83.32,83.56,280236.0,58.8905,59.0105,58.8199,58.9894,280236.0
2016-12-29 13:00:00,83.56,83.57,83.36,83.42,128636.0,58.9894,58.9964,58.8482,58.8905,128636.0
2016-12-29 13:30:00,83.43,83.62,83.35,83.6,125051.0,58.8976,59.0317,58.8411,59.0176,125051.0
2016-12-29 14:00:00,83.59,83.7,83.42,83.42,180259.0,59.0105,59.0882,58.8905,58.8905,180259.0
2016-12-29 14:30:00,83.44,83.47,83.16,83.44,309411.0,58.9047,58.9258,58.707,58.9047,309411.0
2016-12-29 15:00:00,83.44,83.45,83.32,83.32,164275.0,58.9047,58.9117,58.8199,58.8199,164275.0
2016-12-29 15:30:00,83.34,83.51,83.32,83.48,488112.0,58.8341,58.9541,58.8199,58.9329,488112.0
2016-12-30 09:30:00,83.46,83.62,82.75,83.07,360859.0,58.9188,59.0317,58.4175,58.6434,360859.0
2016-12-30 10:00:00,83.02,83.09,82.64,82.85,171615.0,58.6082,58.6576,58.3399,58.4881,171615.0
2016-12-30 10:30:00,82.85,83.14,82.85,83.09,119665.0,58.4881,58.6929,58.4881,58.6576,119665.0
2016-12-30 11:00:00,83.09,83.17,82.86,83.05,142602.0,58.6576,58.714,58.4952,58.6293,142602.0
2016-12-30 11:30:00,83.04,83.12,82.87,82.87,100322.0,58.6223,58.6787,58.5023,58.5023,100322.0
2016-12-30 12:00:00,82.89,83.07,82.75,82.97,63212.0,58.5164,58.6434,58.4175,58.5729,63212.0
2016-12-30 12:30:00,82.96,82.99,82.74,82.91,112643.0,58.5658,58.587,58.4105,58.5305,112643.0
2016-12-30 13:00:00,82.91,82.94,82.81,82.9,47018.0,58.5305,58.5517,58.4599,58.5234,47018.0
2016-12-30 13:30:00,82.9,82.97,82.77,82.77,82269.0,58.5234,58.5729,58.4317,58.4317,82269.0
2016-12-30 14:00:00,82.76,82.8,82.53,82.63,130187.0,58.4246,58.4528,58.2622,58.3328,130187.0
2016-12-30 14:30:00,82.62,82.76,82.42,82.49,137668.0,58.3258,58.4246,58.1846,58.234,137668.0
2016-12-30 15:00:00,82.49,82.75,82.42,82.73,124584.0,58.234,58.4175,58.1846,58.4034,124584.0
2016-12-30 15:30:00,82.74,82.82,82.42,82.79,543510.0,58.4105,58.467,58.1846,58.4458,543510.0
2017-01-03 09:30:00,83.1,83.38,82.42,82.79,636589.0,58.6646,58.8623,58.1846,58.4458,636589.0
2017-01-03 10:00:00,82.82,82.99,82.58,82.94,507533.0,58.467,58.587,58.2975,58.5517,507533.0
2017-01-03 10:30:00,82.94,83.36,82.78,82.93,311149.0,58.5517,58.8482,58.4387,58.5446,311149.0
2017-01-03 11:00:00,82.94,82.94,82.52,82.57,347619.0,58.5517,58.5517,58.2552,58.2905,347619.0
2017-01-03 11:30:00,82.57,82.74,82.3,82.67,365801.0,58.2905,58.4105,58.0999,58.3611,365801.0
2017-01-03 12:00:00,82.67,83.06,82.64,82.75,194531.0,58.3611,58.6364,58.3399,58.4175,194531.0
2017-01-03 12:30:00,82.75,83.09,82.75,82.97,148098.0,58.4175,58.6576,58.4175,58.5729,148098.0
2017-01-03 13:00:00,82.97,82.98,82.65,82.72,120540.0,58.5729,58.5799,58.3469,58.3964,120540.0
2017-01-03 13:30:00,82.75,82.89,82.73,82.79,188920.0,58.4175,58.5164,58.4034,58.4458,188920.0
2017-01-03 14:00:00,82.79,82.98,82.77,82.85,137498.0,58.4458,58.5799,58.4317,58.4881,137498.0
2017-01-03 14:30:00,82.85,82.89,82.61,82.75,161488.0,58.4881,58.5164,58.3187,58.4175,161488.0
2017-01-03 15:00:00,82.74,82.81,82.68,82.75,217059.0,58.4105,58.4599,58.3681,58.4175,217059.0
2017-01-03 15:30:00,82.76,83.06,82.7,82.93,573544.0,58.4246,58.6364,58.3822,58.5446,573544.0
2017-01-04 09:30:00,83.3,83.5,82.97,83.13,361800.0,58.8058,58.947,58.5729,58.6858,361800.0
2017-01-04 10:00:00,83.13,83.29,82.86,82.88,175437.0,58.6858,58.7988,58.4952,58.5093,175437.0
2017-01-04 10:30:00,82.86,82.92,82.78,82.89,175444.0,58.4952,58.5376,58.4387,58.5164,175444.0
2017-01-04 11:00:00,82.89,83.16,82.89,83.09,222369.0,58.5164,58.707,58.5164,58.6576,222369.0
2017-01-04 11:30:00,83.08,83.28,83.08,83.25,182831.0,58.6505,58.7917,58.6505,58.7705,182831.0
2017-01-04 12:00:00,83.25,83.34,83.17,83.21,133606.0,58.7705,58.8341,58.714,58.7423,133606.0
2017-01-04 12:30:00,83.21,83.37,83.19,83.29,112619.0,58.7423,58.8552,58.7282,58.7988,112619.0
2017-01-04 13:00:00,83.28,83.34,83.24,83.32,232422.0,58.7917,58.8341,58.7635,58.8199,232422.0
2017-01-04 13:30:00,83.33,83.4,83.3,83.37,167112.0,58.827,58.8764,58.8058,58.8552,167112.0
2017-01-04 14:00:00,83.38,83.42,83.1,83.14,229073.0,58.8623,58.8905,58.6646,58.6929,229073.0
2017-01-04 14:30:00,83.13,83.29,82.94,83.2,209645.0,58.6858,58.7988,58.5517,58.7352,209645.0
2017-01-04 15:00:00,83.2,83.25,82.94,82.95,291056.0,58.7352,58.7705,58.5517,58.5587,291056.0
2017-01-04 15:30:00,82.95,83.21,82.86,82.89,757962.0,58.5587,58.7423,58.4952,58.5164,757962.0
2017-01-05 09:30:00,82.0,83.28,80.31,81.31,1249810.0,57.8881,58.7917,56.695,57.401,1249810.0
2017-01-05 10:00:00,81.31,81.6,80.92,81.31,681100.0,57.401,57.6057,57.1257,57.401,681100.0
2017-01-05 10:30:00,81.29,82.07,81.12,82.07,479227.0,57.3869,57.9375,57.2668,57.9375,479227.0
2017-01-05 11:00:00,82.09,83.37,82.0,83.17,664726.0,57.9516,58.8552,57.8881,58.714,664726.0
2017-01-05 11:30:00,83.2,83.21,82.49,82.56,258828.0,58.7352,58.7423,58.234,58.2834,258828.0
2017-01-05 12:00:00,82.56,83.14,82.55,82.9,296940.0,58.2834,58.6929,58.2764,58.5234,296940.0
2017-01-05 12:30:00,82.89,82.91,82.16,82.61,301083.0,58.5164,58.5305,58.001,58.3187,301083.0
2017-01-05 13:00:00,82.6,82.77,82.33,82.5,261992.0,58.3117,58.4317,58.121,58.2411,261992.0
2017-01-05 13:30:00,82.51,82.61,82.46,82.52,142163.0,58.2481,58.3187,58.2128,58.2552,142163.0
2017-01-05 14:00:00,82.51,82.61,82.4,82.56,197440.0,58.2481,58.3187,58.1705,58.2834,197440.0
2017-01-05 14:30:00,82.56,83.2,82.54,82.8,328323.0,58.2834,58.7352,58.2693,58.4528,328323.0
2017-01-05 15:00:00,82.78,83.19,82.78,83.02,319032.0,58.4387,58.7282,58.4387,58.6082,319032.0
2017-01-05 15:30:00,83.02,83.21,82.9,83.03,833016.0,58.6082,58.7423,58.5234,58.6152,833016.0
2017-01-06 09:30:00,83.08,83.29,82.45,82.68,444017.0,58.6505,58.7988,58.2058,58.3681,444017.0
2017-01-06 10:00:00,82.69,83.13,82.49,82.99,218795.0,58.3752,58.6858,58.234,58.587,218795.0
2017-01-06 10:30:00,83.01,83.02,82.76,82.99,175434.0,58.6011,58.6082,58.4246,58.587,175434.0
2017-01-06 11:00:00,82.99,83.15,82.87,82.98,155822.0,58.587,58.6999,58.5023,58.5799,155822.0
2017-01-06 11:30:00,83.0,83.31,82.98,83.16,137059.0,58.594,58.8129,58.5799,58.707,137059.0
2017-01-06 12:00:00,83.18,83.31,83.1,83.26,120293.0,58.7211,58.8129,58.6646,58.7776,120293.0
2017-01-06 12:30:00,83.25,83.39,83.23,83.38,137960.0,58.7705,58.8694,58.7564,58.8623,137960.0
2017-01-06 13:00:00,83.38,83.44,83.15,83.31,231000.0,58.8623,58.9047,58.6999,58.8129,231000.0
2017-01-06 13:30:00,83.31,83.67,83.31,83.66,211167.0,58.8129,59.067,58.8129,59.06,211167.0
2017-01-06 14:00:00,83.66,83.69,83.21,83.31,164426.0,59.06,59.0811,58.7423,58.8129,164426.0
2017-01-06 14:30:00,83.31,83.39,83.24,83.25,165671.0,58.8129,58.8694,58.7635,58.7705,165671.0
2017-01-06 15:00:00,83.25,83.28,83.11,83.12,182665.0,58.7705,58.7917,58.6717,58.6787,182665.0
2017-01-06 15:30:00,83.13,83.21,83.03,83.08,388100.0,58.6858,58.7423,58.6152,58.6505,388100.0
2017-01-09 09:30:00,82.83,82.91,81.95,81.96,360024.0,58.474,58.5305,57.8528,57.8598,360024.0
2017-01-09 10:00:00,81.95,82.32,81.95,82.31,183344.0,57.8528,58.114,57.8528,58.1069,183344.0
2017-01-09 10:30:00,82.31,82.47,82.28,82.39,193896.0,58.1069,58.2199,58.0857,58.1634,193896.0
2017-01-09 11:00:00,82.38,82.58,82.19,82.23,195143.0,58.1563,58.2975,58.0222,58.0504,195143.0
2017-01-09 11:30:00,82.23,82.27,81.99,82.05,121167.0,58.0504,58.0787,57.881,57.9234,121167.0
2017-01-09 12:00:00,82.05,82.33,82.0,82.22,149602.0,57.9234,58.121,57.8881,58.0434,149602.0
2017-01-09 12:30:00,82.23,82.25,81.99,82.01,120347.0,58.0504,58.0646,57.881,57.8951,120347.0
2017-01-09 13:00:00,82.01,82.37,81.98,82.33,204282.0,57.8951,58.1493,57.874,58.121,204282.0
2017-01-09 13:30:00,82.33,82.45,82.29,82.41,189794.0,58.121,58.2058,58.0928,58.1775,189794.0
2017-01-09 14:00:00,82.42,82.51,82.39,82.45,160092.0,58.1846,58.2481,58.1634,58.2058,160092.0
2017-01-09 14:30:00,82.46,82.62,82.43,82.59,126835.0,58.2128,58.3258,58.1916,58.3046,126835.0
2017-01-09 15:00:00,82.58,82.7,82.56,82.67,163383.0,58.2975,58.3822,58.2834,58.3611,163383.0
2017-01-09 15:30:00,82.66,82.66,82.51,82.55,398808.0,58.354,58.354,58.2481,58.2764,398808.0
2017-01-10 09:30:00,82.41,83.4,82.0,82.17,246355.0,58.1775,58.8764,57.8881,58.0081,246355.0
2017-01-10 10:00:00,82.15,82.56,82.15,82.52,155858.0,57.994,58.2834,57.994,58.2552,155858.0
2017-01-10 10:30:00,82.53,82.7,82.5,82.61,105966.0,58.2622,58.3822,58.2411,58.3187,105966.0
2017-01-10 11:00:00,82.59,82.66,82.5,82.55,81386.0,58.3046,58.354,58.2411,58.2764,81386.0
2017-01-10 11:30:00,82.55,82.57,82.39,82.53,105983.0,58.2764,58.2905,58.1634,58.2622,105983.0
2017-01-10 12:00:00,82.54,82.71,82.46,82.66,146023.0,58.2693,58.3893,58.2128,58.354,146023.0
2017-01-10 12:30:00,82.67,82.81,82.63,82.74,94885.0,58.3611,58.4599,58.3328,58.4105,94885.0
2017-01-10 13:00:00,82.73,82.76,82.62,82.69,80683.0,58.4034,58.4246,58.3258,58.3752,80683.0
2017-01-10 13:30:00,82.69,82.7,82.5,82.52,101955.0,58.3752,58.3822,58.2411,58.2552,101955.0
2017-01-10 14:00:00,82.53,82.62,82.5,82.6,111234.0,58.2622,58.3258,58.2411,58.3117,111234.0
2017-01-10 14:30:00,82.6,82.76,82.58,82.67,141534.0,58.3117,58.4246,58.2975,58.3611,141534.0
2017-01-10 15:00:00,82.66,82.8,82.63,82.8,97566.0,58.354,58.4528,58.3328,58.4528,97566.0
2017-01-10 15:30:00,82.79,82.84,82.63,82.67,332193.0,58.4458,58.4811,58.3328,58.3611,332193.0
2017-01-11 09:30:00,83.1,84.84,83.01,84.76,1028016.0,58.6646,59.893,58.6011,59.8365,1028016.0
2017-01-11 10:00:00,84.78,85.26,84.63,85.2,592423.0,59.8506,60.1895,59.7447,60.1471,592423.0
2017-01-11 10:30:00,85.2,85.23,84.65,84.9,370872.0,60.1471,60.1683,59.7589,59.9353,370872.0
2017-01-11 11:00:00,84.9,84.92,83.99,84.0,533292.0,59.9353,59.9495,59.2929,59.3,533292.0
2017-01-11 11:30:00,83.99,84.32,83.6,83.93,387042.0,59.2929,59.5259,59.0176,59.2506,387042.0
2017-01-11 12:00:00,83.89,84.0,83.55,83.8,193385.0,59.2223,59.3,58.9823,59.1588,193385.0
2017-01-11 12:30:00,83.79,83.83,83.28,83.5,200319.0,59.1517,59.18,58.7917,58.947,200319.0
2017-01-11 13:00:00,83.51,83.53,83.24,83.35,153070.0,58.9541,58.9682,58.7635,58.8411,153070.0
2017-01-11 13:30:00,83.35,84.04,83.24,83.87,251405.0,58.8411,59.3282,58.7635,59.2082,251405.0
2017-01-11 14:00:00,83.87,83.88,83.57,83.64,180389.0,59.2082,59.2153,58.9964,59.0458,180389.0
2017-01-11 14:30:00,83.66,84.0,83.66,83.82,251214.0,59.06,59.3,59.06,59.1729,251214.0
2017-01-11 15:00:00,83.81,84.2,83.8,84.17,271309.0,59.1659,59.4412,59.1588,59.42,271309.0
2017-01-11 15:30:00,84.16,84.44,84.1,84.42,820917.0,59.4129,59.6106,59.3706,59.5965,820917.0
2017-01-12 09:30:00,84.15,84.21,83.35,83.96,274578.0,59.4059,59.4482,58.8411,59.2717,274578.0
2017-01-12 10:00:00,83.97,84.27,83.91,84.14,316216.0,59.2788,59.4906,59.2364,59.3988,316216.0
2017-01-12 10:30:00,84.1,84.14,83.8,84.07,280354.0,59.3706,59.3988,59.1588,59.3494,280354.0
2017-01-12 11:00:00,84.06,84.06,83.67,83.7,211344.0,59.3423,59.3423,59.067,59.0882,211344.0
2017-01-12 11:30:00,83.71,83.86,83.64,83.83,118155.0,59.0953,59.2012,59.0458,59.18,118155.0
2017-01-12 12:00:00,83.83,84.0,83.83,83.85,114661.0,59.18,59.3,59.18,59.1941,114661.0
2017-01-12 12:30:00,83.85,83.98,83.78,83.92,117649.0,59.1941,59.2859,59.1447,59.2435,117649.0
2017-01-12 13:00:00,83.91,83.97,83.79,83.81,77865.0,59.2364,59.2788,59.1517,59.1659,77865.0
2017-01-12 13:30:00,83.81,83.83,83.74,83.8,124568.0,59.1659,59.18,59.1164,59.1588,124568.0
2017-01-12 14:00:00,83.81,84.04,83.79,83.89,156105.0,59.1659,59.3282,59.1517,59.2223,156105.0
2017-01-12 14:30:00,83.89,84.01,83.7,83.98,164440.0,59.2223,59.307,59.0882,59.2859,164440.0
2017-01-12 15:00:00,83.97,84.01,83.9,83.95,149505.0,59.2788,59.307,59.2294,59.2647,149505.0
2017-01-12 15:30:00,83.95,84.01,83.68,83.92,501279.0,59.2647,59.307,59.0741,59.2435,501279.0
2017-01-13 09:30:00,83.94,84.14,83.78,83.93,312421.0,59.2576,59.3988,59.1447,59.2506,312421.0
2017-01-13 10:00:00,83.91,83.99,83.41,83.67,166343.0,59.2364,59.2929,58.8835,59.067,166343.0
2017-01-13 10:30:00,83.68,83.92,83.64,83.73,179211.0,59.0741,59.2435,59.0458,59.1094,179211.0
2017-01-13 11:00:00,83.74,83.77,83.37,83.46,105978.0,59.1164,59.1376,58.8552,58.9188,105978.0
2017-01-13 11:30:00,83.46,83.79,83.41,83.79,109308.0,58.9188,59.1517,58.8835,59.1517,109308.0
2017-01-13 12:00:00,83.78,83.83,83.7,83.73,93828.0,59.1447,59.18,59.0882,59.1094,93828.0
2017-01-13 12:30:00,83.74,83.86,83.64,83.83,75739.0,59.1164,59.2012,59.0458,59.18,75739.0
2017-01-13 13:00:00,83.84,83.87,83.72,83.8,81171.0,59.187,59.2082,59.1023,59.1588,81171.0
2017-01-13 13:30:00,83.81,83.84,83.75,83.75,62311.0,59.1659,59.187,59.1235,59.1235,62311.0
2017-01-13 14:00:00,83.76,83.82,83.7,83.71,90344.0,59.1306,59.1729,59.0882,59.0953,90344.0
2017-01-13 14:30:00,83.7,83.8,83.66,83.79,97012.0,59.0882,59.1588,59.06,59.1517,97012.0
2017-01-13 15:00:00,83.78,83.78,83.7,83.76,88175.0,59.1447,59.1447,59.0882,59.1306,88175.0
2017-01-13 15:30:00,83.77,83.83,83.71,83.82,335565.0,59.1376,59.18,59.0953,59.1729,335565.0
2017-01-17 09:30:00,83.53,84.3,83.53,83.94,245411.0,58.9682,59.5118,58.9682,59.2576,245411.0
2017-01-17 10:00:00,84.0,84.49,83.98,84.47,164450.0,59.3,59.6459,59.2859,59.6318,164450.0
2017-01-17 10:30:00,84.45,84.55,84.3,84.52,128748.0,59.6177,59.6883,59.5118,59.6671,128748.0
2017-01-17 11:00:00,84.51,84.55,84.23,84.25,155595.0,59.66,59.6883,59.4624,59.4765,155595.0
2017-01-17 11:30:00,84.25,84.29,84.1,84.28,163168.0,59.4765,59.5047,59.3706,59.4977,163168.0
2017-01-17 12:00:00,84.28,84.33,84.16,84.27,115353.0,59.4977,59.5329,59.4129,59.4906,115353.0
2017-01-17 12:30:00,84.25,84.28,84.07,84.12,73440.0,59.4765,59.4977,59.3494,59.3847,73440.0
2017-01-17 13:00:00,84.12,84.21,84.07,84.09,77175.0,59.3847,59.4482,59.3494,59.3635,77175.0
2017-01-17 13:30:00,84.08,84.18,84.02,84.03,73679.0,59.3565,59.4271,59.3141,59.3212,73679.0
2017-01-17 14:00:00,84.04,84.16,83.92,83.99,102517.0,59.3282,59.4129,59.2435,59.2929,102517.0
2017-01-17 14:30:00,83.99,84.08,83.87,83.88,92482.0,59.2929,59.3565,59.2082,59.2153,92482.0
2017-01-17 15:00:00,83.89,84.13,83.81,84.07,140591.0,59.2223,59.3918,59.1659,59.3494,140591.0
2017-01-17 15:30:00,84.08,84.28,84.06,84.2,436460.0,59.3565,59.4977,59.3423,59.4412,436460.0
2017-01-18 09:30:00,84.21,84.25,83.8,84.23,334877.0,59.4482,59.4765,59.1588,59.4624,334877.0
2017-01-18 10:00:00,84.24,84.4,84.16,84.25,256949.0,59.4694,59.5824,59.4129,59.4765,256949.0
2017-01-18 10:30:00,84.25,84.25,83.96,84.18,125974.0,59.4765,59.4765,59.2717,59.4271,125974.0
2017-01-18 11:00:00,84.18,84.23,84.04,84.21,138503.0,59.4271,59.4624,59.3282,59.4482,138503.0
2017-01-18 11:30:00,84.2,84.21,83.78,83.83,150220.0,59.4412,59.4482,59.1447,59.18,150220.0
2017-01-18 12:00:00,83.83,83.9,83.75,83.85,83076.0,59.18,59.2294,59.1235,59.1941,83076.0
2017-01-18 12:30:00,83.85,83.86,83.63,83.68,88508.0,59.1941,59.2012,59.0388,59.0741,88508.0
2017-01-18 13:00:00,83.68,83.78,83.63,83.72,115195.0,59.0741,59.1447,59.0388,59.1023,115195.0
2017-01-18 13:30:00,83.72,83.98,83.64,83.91,190300.0,59.1023,59.2859,59.0458,59.2364,190300.0
2017-01-18 14:00:00,83.91,84.08,83.87,84.07,195577.0,59.2364,59.3565,59.2082,59.3494,195577.0
2017-01-18 14:30:00,84.07,84.09,83.89,83.98,103486.0,59.3494,59.3635,59.2223,59.2859,103486.0
2017-01-18 15:00:00,83.98,84.02,83.92,83.97,127956.0,59.2859,59.3141,59.2435,59.2788,127956.0
2017-01-18 15:30:00,83.98,84.16,83.92,84.12,343069.0,59.2859,59.4129,59.2435,59.3847,343069.0
2017-01-19 09:30:00,84.08,84.09,83.58,83.61,196782.0,59.3565,59.3635,59.0035,59.0247,196782.0
2017-01-19 10:00:00,83.58,84.0,83.56,83.8,146445.0,59.0035,59.3,58.9894,59.1588,146445.0
2017-01-19 10:30:00,83.81,83.87,83.67,83.79,174587.0,59.1659,59.2082,59.067,59.1517,174587.0
2017-01-19 11:00:00,83.79,84.0,83.6,83.94,206569.0,59.1517,59.3,59.0176,59.2576,206569.0
2017-01-19 11:30:00,83.95,84.01,83.89,83.93,152007.0,59.2647,59.307,59.2223,59.2506,152007.0
2017-01-19 12:00:00,83.93,83.94,83.83,83.89,48516.0,59.2506,59.2576,59.18,59.2223,48516.0
2017-01-19 12:30:00,83.89,83.9,83.64,83.86,109253.0,59.2223,59.2294,59.0458,59.2012,109253.0
2017-01-19 13:00:00,83.86,83.86,83.56,83.57,89473.0,59.2012,59.2012,58.9894,58.9964,89473.0
2017-01-19 13:30:00,83.58,83.83,83.57,83.78,153372.0,59.0035,59.18,58.9964,59.1447,153372.0
2017-01-19 14:00:00,83.78,83.78,83.46,83.59,110003.0,59.1447,59.1447,58.9188,59.0105,110003.0
2017-01-19 14:30:00,83.59,83.65,83.47,83.51,98986.0,59.0105,59.0529,58.9258,58.9541,98986.0
2017-01-19 15:00:00,83.51,83.56,83.46,83.51,156783.0,58.9541,58.9894,58.9188,58.9541,156783.0
2017-01-19 15:30:00,83.52,83.58,83.34,83.49,361971.0,58.9611,59.0035,58.8341,58.9399,361971.0
2017-01-20 09:30:00,84.04,84.48,83.61,84.35,798460.0,59.3282,59.6388,59.0247,59.5471,798460.0
2017-01-20 10:00:00,84.35,84.36,83.7,83.79,161196.0,59.5471,59.5541,59.0882,59.1517,161196.0
2017-01-20 10:30:00,83.79,83.89,81.21,81.95,2189870.0,59.1517,59.2223,57.3304,57.8528,2189870.0
2017-01-20 11:00:00,81.95,82.34,81.62,82.02,1389520.0,57.8528,58.1281,57.6198,57.9022,1389520.0
2017-01-20 11:30:00,82.01,82.02,81.01,81.81,849774.0,57.8951,57.9022,57.1892,57.7539,849774.0
2017-01-20 12:00:00,81.81,81.82,81.3,81.56,465317.0,57.7539,57.761,57.3939,57.5775,465317.0
2017-01-20 12:30:00,81.56,81.65,81.34,81.65,301703.0,57.5775,57.641,57.4222,57.641,301703.0
2017-01-20 13:00:00,81.65,81.75,81.31,81.34,260656.0,57.641,57.7116,57.401,57.4222,260656.0
2017-01-20 13:30:00,81.34,81.56,81.18,81.47,276176.0,57.4222,57.5775,57.3092,57.5139,276176.0
2017-01-20 14:00:00,81.48,81.51,81.08,81.09,249795.0,57.521,57.5422,57.2386,57.2457,249795.0
2017-01-20 14:30:00,81.08,81.42,81.07,81.17,349168.0,57.2386,57.4786,57.2315,57.3021,349168.0
2017-01-20 15:00:00,81.15,81.7,81.13,81.34,1028265.0,57.288,57.6763,57.2739,57.4222,1028265.0
2017-01-20 15:30:00,81.33,81.72,81.23,81.72,1435627.0,57.4151,57.6904,57.3445,57.6904,1435627.0
2017-01-23 09:30:00,81.4,82.49,81.4,82.3,414960.0,57.4645,58.234,57.4645,58.0999,414960.0
2017-01-23 10:00:00,82.33,82.34,81.81,81.89,322711.0,58.121,58.1281,57.7539,57.8104,322711.0
2017-01-23 10:30:00,81.88,81.98,81.65,81.78,241363.0,57.8034,57.874,57.641,57.7328,241363.0
2017-01-23 11:00:00,81.79,81.98,81.77,81.77,332772.0,57.7398,57.874,57.7257,57.7257,332772.0
2017-01-23 11:30:00,81.79,81.86,81.38,81.62,224636.0,57.7398,57.7892,57.4504,57.6198,224636.0
2017-01-23 12:00:00,81.63,81.88,81.63,81.79,138499.0,57.6269,57.8034,57.6269,57.7398,138499.0
2017-01-23 12:30:00,81.8,81.84,81.62,81.67,90030.0,57.7469,57.7751,57.6198,57.6551,90030.0
2017-01-23 13:00:00,81.67,81.74,81.56,81.58,134065.0,57.6551,57.7045,57.5775,57.5916,134065.0
2017-01-23 13:30:00,81.58,81.75,81.44,81.53,132731.0,57.5916,57.7116,57.4927,57.5563,132731.0
2017-01-23 14:00:00,81.52,81.53,81.35,81.46,148144.0,57.5492,57.5563,57.4292,57.5069,148144.0
2017-01-23 14:30:00,81.47,81.5,81.34,81.45,105096.0,57.5139,57.5351,57.4222,57.4998,105096.0
2017-01-23 15:00:00,81.45,81.6,81.43,81.55,160123.0,57.4998,57.6057,57.4857,57.5704,160123.0
2017-01-23 15:30:00,81.55,81.58,81.46,81.56,634571.0,57.5704,57.5916,57.5069,57.5775,634571.0
2017-01-24 09:30:00,81.72,81.81,81.4,81.59,176860.0,57.6904,57.7539,57.4645,57.5986,176860.0
2017-01-24 10:00:00,81.59,81.59,81.21,81.31,131784.0,57.5986,57.5986,57.3304,57.401,131784.0
2017-01-24 10:30:00,81.3,81.33,81.11,81.19,146989.0,57.3939,57.4151,57.2598,57.3163,146989.0
2017-01-24 11:00:00,81.2,81.22,80.75,80.84,339380.0,57.3233,57.3374,57.0056,57.0692,339380.0
2017-01-24 11:30:00,80.86,80.97,80.68,80.79,211614.0,57.0833,57.1609,56.9562,57.0339,211614.0
2017-01-24 12:00:00,80.79,80.86,80.64,80.73,240278.0,57.0339,57.0833,56.928,56.9915,240278.0
2017-01-24 12:30:00,80.73,80.78,80.62,80.65,253467.0,56.9915,57.0268,56.9139,56.935,253467.0
2017-01-24 13:00:00,80.65,81.17,80.64,81.14,424267.0,56.935,57.3021,56.928,57.281,424267.0
2017-01-24 13:30:00,81.15,81.42,81.14,81.33,120536.0,57.288,57.4786,57.281,57.4151,120536.0
2017-01-24 14:00:00,81.34,81.48,81.29,81.41,246073.0,57.4222,57.521,57.3869,57.4716,246073.0
2017-01-24 14:30:00,81.41,81.45,81.32,81.34,161814.0,57.4716,57.4998,57.408,57.4222,161814.0
2017-01-24 15:00:00,81.34,81.38,81.24,81.31,306768.0,57.4222,57.4504,57.3516,57.401,306768.0
2017-01-24 15:30:00,81.31,81.32,81.09,81.23,756436.0,57.401,57.408,57.2457,57.3445,756436.0
2017-01-25 09:30:00,81.42,81.73,81.33,81.5,182898.0,57.4786,57.6975,57.4151,57.5351,182898.0
2017-01-25 10:00:00,81.49,82.12,81.49,82.05,292418.0,57.528,57.9728,57.528,57.9234,292418.0
2017-01-25 10:30:00,82.05,82.13,81.97,82.01,275482.0,57.9234,57.9799,57.8669,57.8951,275482.0
2017-01-25 11:00:00,82.01,82.19,81.98,82.08,313261.0,57.8951,58.0222,57.874,57.9446,313261.0
2017-01-25 11:30:00,82.09,82.1,81.79,81.97,255360.0,57.9516,57.9587,57.7398,57.8669,255360.0
2017-01-25 12:00:00,81.95,82.01,81.75,81.82,161274.0,57.8528,57.8951,57.7116,57.761,161274.0
2017-01-25 12:30:00,81.83,81.96,81.61,81.95,193638.0,57.7681,57.8598,57.6128,57.8528,193638.0
2017-01-25 13:00:00,81.95,82.18,81.89,82.0,524020.0,57.8528,58.0152,57.8104,57.8881,524020.0
2017-01-25 13:30:00,82.0,82.22,81.99,82.2,644496.0,57.8881,58.0434,57.881,58.0293,644496.0
2017-01-25 14:00:00,82.2,82.32,82.09,82.09,196337.0,58.0293,58.114,57.9516,57.9516,196337.0
2017-01-25 14:30:00,82.1,82.22,81.96,82.0,222758.0,57.9587,58.0434,57.8598,57.8881,222758.0
2017-01-25 15:00:00,81.98,82.03,81.9,82.01,398166.0,57.874,57.9093,57.8175,57.8951,398166.0
2017-01-25 15:30:00,82.01,82.06,81.98,82.03,766697.0,57.8951,57.9304,57.874,57.9093,766697.0
2017-01-26 09:30:00,81.87,82.26,81.71,81.93,309379.0,57.7963,58.0716,57.6834,57.8387,309379.0
2017-01-26 10:00:00,81.93,82.08,81.83,81.85,142861.0,57.8387,57.9446,57.7681,57.7822,142861.0
2017-01-26 10:30:00,81.84,81.85,81.62,81.79,137828.0,57.7751,57.7822,57.6198,57.7398,137828.0
2017-01-26 11:00:00,81.83,81.89,81.73,81.86,131570.0,57.7681,57.8104,57.6975,57.7892,131570.0
2017-01-26 11:30:00,81.86,81.93,81.68,81.7,122060.0,57.7892,57.8387,57.6622,57.6763,122060.0
2017-01-26 12:00:00,81.69,81.7,81.58,81.6,138907.0,57.6692,57.6763,57.5916,57.6057,138907.0
2017-01-26 12:30:00,81.59,81.72,81.39,81.62,96459.0,57.5986,57.6904,57.4574,57.6198,96459.0
2017-01-26 13:00:00,81.64,81.8,81.54,81.72,102324.0,57.6339,57.7469,57.5633,57.6904,102324.0
2017-01-26 13:30:00,81.72,81.94,81.7,81.74,202461.0,57.6904,57.8457,57.6763,57.7045,202461.0
2017-01-26 14:00:00,81.75,81.76,81.53,81.61,125906.0,57.7116,57.7187,57.5563,57.6128,125906.0
2017-01-26 14:30:00,81.6,81.61,81.42,81.43,91473.0,57.6057,57.6128,57.4786,57.4857,91473.0
2017-01-26 15:00:00,81.44,81.55,81.31,81.36,103249.0,57.4927,57.5704,57.401,57.4363,103249.0
2017-01-26 15:30:00,81.36,81.48,81.22,81.26,355576.0,57.4363,57.521,57.3374,57.3657,355576.0
2017-01-27 09:30:00,81.5,81.6,81.04,81.51,212282.0,57.5351,57.6057,57.2104,57.5422,212282.0
2017-01-27 10:00:00,81.51,81.56,81.14,81.24,151928.0,57.5422,57.5775,57.281,57.3516,151928.0
2017-01-27 10:30:00,81.24,81.43,81.19,81.25,296399.0,57.3516,57.4857,57.3163,57.3586,296399.0
2017-01-27 11:00:00,81.26,81.46,81.12,81.12,210663.0,57.3657,57.5069,57.2668,57.2668,210663.0
2017-01-27 11:30:00,81.1,81.2,80.74,80.98,208989.0,57.2527,57.3233,56.9986,57.168,208989.0
2017-01-27 12:00:00,80.98,81.02,80.88,80.99,239039.0,57.168,57.1962,57.0974,57.1751,239039.0
2017-01-27 12:30:00,80.99,81.06,80.9,81.01,423902.0,57.1751,57.2245,57.1115,57.1892,423902.0
2017-01-27 13:00:00,81.01,81.11,80.89,80.92,108738.0,57.1892,57.2598,57.1045,57.1257,108738.0
2017-01-27 13:30:00,80.93,81.16,80.89,81.15,75430.0,57.1327,57.2951,57.1045,57.288,75430.0
2017-01-27 14:00:00,81.14,82.28,81.02,81.99,523504.0,57.281,58.0857,57.1962,57.881,523504.0
2017-01-27 14:30:00,81.96,82.04,81.52,81.6,465222.0,57.8598,57.9163,57.5492,57.6057,465222.0
2017-01-27 15:00:00,81.6,81.7,81.56,81.6,209107.0,57.6057,57.6763,57.5775,57.6057,209107.0
2017-01-27 15:30:00,81.59,81.71,81.45,81.5,809496.0,57.5986,57.6834,57.4998,57.5351,809496.0
2017-01-30 09:30:00,82.11,82.23,81.52,81.53,618590.0,57.9657,58.0504,57.5492,57.5563,618590.0
2017-01-30 10:00:00,81.53,81.76,81.36,81.65,278105.0,57.5563,57.7187,57.4363,57.641,278105.0
2017-01-30 10:30:00,81.65,81.77,81.55,81.57,219099.0,57.641,57.7257,57.5704,57.5845,219099.0
2017-01-30 11:00:00,81.56,81.64,81.18,81.19,460839.0,57.5775,57.6339,57.3092,57.3163,460839.0
2017-01-30 11:30:00,81.2,81.36,81.04,81.3,403992.0,57.3233,57.4363,57.2104,57.3939,403992.0
2017-01-30 12:00:00,81.32,81.32,81.18,81.23,155788.0,57.408,57.408,57.3092,57.3445,155788.0
2017-01-30 12:30:00,81.22,81.37,81.1,81.37,192224.0,57.3374,57.4433,57.2527,57.4433,192224.0
2017-01-30 13:00:00,81.37,81.4,81.22,81.28,68853.0,57.4433,57.4645,57.3374,57.3798,68853.0
2017-01-30 13:30:00,81.28,81.32,81.19,81.32,125773.0,57.3798,57.408,57.3163,57.408,125773.0
2017-01-30 14:00:00,81.32,81.53,81.29,81.49,163722.0,57.408,57.5563,57.3869,57.528,163722.0
2017-01-30 14:30:00,81.48,81.55,81.4,81.49,171386.0,57.521,57.5704,57.4645,57.528,171386.0
2017-01-30 15:00:00,81.48,81.51,81.32,81.5,154960.0,57.521,57.5422,57.408,57.5351,154960.0
2017-01-30 15:30:00,81.52,81.64,81.39,81.48,564635.0,57.5492,57.6339,57.4574,57.521,564635.0
2017-01-31 09:30:00,81.26,81.56,81.1,81.31,223227.0,57.3657,57.5775,57.2527,57.401,223227.0
2017-01-31 10:00:00,81.29,81.37,81.09,81.19,165527.0,57.3869,57.4433,57.2457,57.3163,165527.0
2017-01-31 10:30:00,81.19,81.53,81.19,81.41,128164.0,57.3163,57.5563,57.3163,57.4716,128164.0
2017-01-31 11:00:00,81.39,81.54,81.31,81.31,78838.0,57.4574,57.5633,57.401,57.401,78838.0
2017-01-31 11:30:00,81.31,81.36,81.18,81.27,93988.0,57.401,57.4363,57.3092,57.3727,93988.0
2017-01-31 12:00:00,81.26,81.31,81.13,81.21,101933.0,57.3657,57.401,57.2739,57.3304,101933.0
2017-01-31 12:30:00,81.23,81.29,81.19,81.21,99377.0,57.3445,57.3869,57.3163,57.3304,99377.0
2017-01-31 13:00:00,81.22,81.28,81.15,81.2,138428.0,57.3374,57.3798,57.288,57.3233,138428.0
2017-01-31 13:30:00,81.21,81.32,81.15,81.24,237600.0,57.3304,57.408,57.288,57.3516,237600.0
2017-01-31 14:00:00,81.24,81.52,81.17,81.49,179617.0,57.3516,57.5492,57.3021,57.528,179617.0
2017-01-31 14:30:00,81.5,81.7,81.47,81.68,184241.0,57.5351,57.6763,57.5139,57.6622,184241.0
2017-01-31 15:00:00,81.67,81.82,81.57,81.79,227699.0,57.6551,57.761,57.5845,57.7398,227699.0
2017-01-31 15:30:00,81.79,81.94,81.7,81.94,511614.0,57.7398,57.8457,57.6763,57.8457,511614.0
2017-02-01 09:30:00,81.19,81.69,81.13,81.25,300495.0,57.3163,57.6692,57.2739,57.3586,300495.0
2017-02-01 10:00:00,81.27,81.32,80.86,80.91,240893.0,57.3727,57.408,57.0833,57.1186,240893.0
2017-02-01 10:30:00,80.9,80.9,80.39,80.41,317340.0,57.1115,57.1115,56.7515,56.7656,317340.0
2017-02-01 11:00:00,80.43,80.71,80.42,80.54,160738.0,56.7797,56.9774,56.7727,56.8574,160738.0
2017-02-01 11:30:00,80.53,80.55,80.32,80.35,137043.0,56.8503,56.8645,56.7021,56.7233,137043.0
2017-02-01 12:00:00,80.34,80.61,80.34,80.46,119146.0,56.7162,56.9068,56.7162,56.8009,119146.0
2017-02-01 12:30:00,80.46,80.54,80.25,80.32,98815.0,56.8009,56.8574,56.6527,56.7021,98815.0
2017-02-01 13:00:00,80.31,80.39,80.16,80.16,160138.0,56.695,56.7515,56.5891,56.5891,160138.0
2017-02-01 13:30:00,80.17,80.6,80.16,80.37,313492.0,56.5962,56.8997,56.5891,56.7374,313492.0
2017-02-01 14:00:00,80.37,80.63,80.3,80.54,191343.0,56.7374,56.9209,56.688,56.8574,191343.0
2017-02-01 14:30:00,80.53,80.96,80.35,80.96,400248.0,56.8503,57.1539,56.7233,57.1539,400248.0
2017-02-01 15:00:00,80.96,81.13,80.82,81.09,304444.0,57.1539,57.2739,57.0551,57.2457,304444.0
2017-02-01 15:30:00,81.08,81.2,80.93,81.04,891031.0,57.2386,57.3233,57.1327,57.2104,891031.0
2017-02-02 09:30:00,81.01,81.05,80.48,80.53,259952.0,57.1892,57.2174,56.815,56.8503,259952.0
2017-02-02 10:00:00,80.56,80.71,80.24,80.24,264461.0,56.8715,56.9774,56.6456,56.6456,264461.0
2017-02-02 10:30:00,80.27,80.6,80.21,80.58,190952.0,56.6668,56.8997,56.6244,56.8856,190952.0
2017-02-02 11:00:00,80.58,80.82,80.49,80.72,107463.0,56.8856,57.0551,56.8221,56.9845,107463.0
2017-02-02 11:30:00,80.72,80.84,80.57,80.57,149710.0,56.9845,57.0692,56.8786,56.8786,149710.0
2017-02-02 12:00:00,80.57,80.67,80.56,80.6,101385.0,56.8786,56.9492,56.8715,56.8997,101385.0
2017-02-02 12:30:00,80.59,80.73,80.55,80.65,96471.0,56.8927,56.9915,56.8645,56.935,96471.0
2017-02-02 13:00:00,80.65,80.69,80.49,80.53,71446.0,56.935,56.9633,56.8221,56.8503,71446.0
2017-02-02 13:30:00,80.54,80.71,80.5,80.68,85857.0,56.8574,56.9774,56.8292,56.9562,85857.0
2017-02-02 14:00:00,80.67,80.71,80.53,80.61,210153.0,56.9492,56.9774,56.8503,56.9068,210153.0
2017-02-02 14:30:00,80.61,80.69,80.52,80.69,270897.0,56.9068,56.9633,56.8433,56.9633,270897.0
2017-02-02 15:00:00,80.67,80.83,80.54,80.82,427522.0,56.9492,57.0621,56.8574,57.0551,427522.0
2017-02-02 15:30:00,80.83,80.84,80.55,80.59,392231.0,57.0621,57.0692,56.8645,56.8927,392231.0
2017-02-03 09:30:00,81.13,81.24,80.56,80.71,194815.0,57.2739,57.3516,56.8715,56.9774,194815.0
2017-02-03 10:00:00,80.72,81.17,80.7,81.05,174561.0,56.9845,57.3021,56.9703,57.2174,174561.0
2017-02-03 10:30:00,81.04,81.15,80.81,80.82,195827.0,57.2104,57.288,57.048,57.0551,195827.0
2017-02-03 11:00:00,80.82,80.85,80.67,80.79,140142.0,57.0551,57.0762,56.9492,57.0339,140142.0
2017-02-03 11:30:00,80.77,80.82,80.61,80.67,124154.0,57.0198,57.0551,56.9068,56.9492,124154.0
2017-02-03 12:00:00,80.67,80.85,80.63,80.8,73660.0,56.9492,57.0762,56.9209,57.0409,73660.0
2017-02-03 12:30:00,80.79,80.97,80.79,80.92,60726.0,57.0339,57.1609,57.0339,57.1257,60726.0
2017-02-03 13:00:00,80.92,80.93,80.79,80.8,72899.0,57.1257,57.1327,57.0339,57.0409,72899.0
2017-02-03 13:30:00,80.8,80.88,80.75,80.81,69036.0,57.0409,57.0974,57.0056,57.048,69036.0
2017-02-03 14:00:00,80.81,80.88,80.68,80.73,109518.0,57.048,57.0974,56.9562,56.9915,109518.0
2017-02-03 14:30:00,80.72,80.74,80.56,80.6,110756.0,56.9845,56.9986,56.8715,56.8997,110756.0
2017-02-03 15:00:00,80.59,80.69,80.53,80.56,217887.0,56.8927,56.9633,56.8503,56.8715,217887.0
2017-02-03 15:30:00,80.55,80.58,80.4,80.46,488587.0,56.8645,56.8856,56.7586,56.8009,488587.0
2017-02-06 09:30:00,80.53,81.08,80.47,81.0,380564.0,56.8503,57.2386,56.808,57.1821,380564.0
2017-02-06 10:00:00,81.02,81.09,80.87,81.07,294773.0,57.1962,57.2457,57.0904,57.2315,294773.0
2017-02-06 10:30:00,81.08,81.36,81.01,81.3,242068.0,57.2386,57.4363,57.1892,57.3939,242068.0
2017-02-06 11:00:00,81.29,81.4,81.21,81.27,110550.0,57.3869,57.4645,57.3304,57.3727,110550.0
2017-02-06 11:30:00,81.26,81.32,80.99,81.05,166446.0,57.3657,57.408,57.1751,57.2174,166446.0
2017-02-06 12:00:00,81.06,81.06,80.8,80.85,174423.0,57.2245,57.2245,57.0409,57.0762,174423.0
2017-02-06 12:30:00,80.86,80.87,80.69,80.8,162396.0,57.0833,57.0904,56.9633,57.0409,162396.0
2017-02-06 13:00:00,80.8,80.93,80.68,80.92,194756.0,57.0409,57.1327,56.9562,57.1257,194756.0
2017-02-06 13:30:00,80.91,81.04,80.91,81.02,97152.0,57.1186,57.2104,57.1186,57.1962,97152.0
2017-02-06 14:00:00,81.01,81.1,80.81,80.84,120674.0,57.1892,57.2527,57.048,57.0692,120674.0
2017-02-06 14:30:00,80.87,80.9,80.75,80.9,111926.0,57.0904,57.1115,57.0056,57.1115,111926.0
2017-02-06 15:00:00,80.89,80.99,80.83,80.86,131439.0,57.1045,57.1751,57.0621,57.0833,131439.0
2017-02-06 15:30:00,80.86,80.91,80.76,80.81,388706.0,57.0833,57.1186,57.0127,57.048,388706.0
2017-02-07 09:30:00,80.91,80.99,80.37,80.54,259204.0,57.1186,57.1751,56.7374,56.8574,259204.0
2017-02-07 10:00:00,80.54,80.83,80.41,80.66,176302.0,56.8574,57.0621,56.7656,56.9421,176302.0
2017-02-07 10:30:00,80.67,81.04,80.63,80.99,335158.0,56.9492,57.2104,56.9209,57.1751,335158.0
2017-02-07 11:00:00,80.99,81.38,80.98,81.37,293955.0,57.1751,57.4504,57.168,57.4433,293955.0
2017-02-07 11:30:00,81.36,81.55,81.29,81.29,228895.0,57.4363,57.5704,57.3869,57.3869,228895.0
2017-02-07 12:00:00,81.3,81.45,81.15,81.16,175130.0,57.3939,57.4998,57.288,57.2951,175130.0
2017-02-07 12:30:00,81.14,81.2,80.91,81.2,117032.0,57.281,57.3233,57.1186,57.3233,117032.0
2017-02-07 13:00:00,81.18,81.37,81.1,81.17,140746.0,57.3092,57.4433,57.2527,57.3021,140746.0
2017-02-07 13:30:00,81.17,81.35,81.15,81.21,86713.0,57.3021,57.4292,57.288,57.3304,86713.0
2017-02-07 14:00:00,81.2,81.26,81.13,81.2,86522.0,57.3233,57.3657,57.2739,57.3233,86522.0
2017-02-07 14:30:00,81.19,81.21,81.09,81.11,71078.0,57.3163,57.3304,57.2457,57.2598,71078.0
2017-02-07 15:00:00,81.1,81.23,81.02,81.04,84978.0,57.2527,57.3445,57.1962,57.2104,84978.0
2017-02-07 15:30:00,81.04,81.55,81.01,81.43,834932.0,57.2104,57.5704,57.1892,57.4857,834932.0
2017-02-08 09:30:00,81.32,81.39,81.06,81.17,141723.0,57.408,57.4574,57.2245,57.3021,141723.0
2017-02-08 10:00:00,81.13,81.16,80.87,80.92,135771.0,57.2739,57.2951,57.0904,57.1257,135771.0
2017-02-08 10:30:00,80.93,80.97,80.72,80.77,160438.0,57.1327,57.1609,56.9845,57.0198,160438.0
2017-02-08 11:00:00,80.79,80.86,80.74,80.81,107694.0,57.0339,57.0833,56.9986,57.048,107694.0
2017-02-08 11:30:00,80.81,80.91,80.76,80.87,134300.0,57.048,57.1186,57.0127,57.0904,134300.0
2017-02-08 12:00:00,80.9,81.04,80.9,80.98,82879.0,57.1115,57.2104,57.1115,57.168,82879.0
2017-02-08 12:30:00,80.97,81.16,80.93,81.1,261233.0,57.1609,57.2951,57.1327,57.2527,261233.0
2017-02-08 13:00:00,81.1,81.27,81.1,81.27,89412.0,57.2527,57.3727,57.2527,57.3727,89412.0
2017-02-08 13:30:00,81.29,81.34,81.22,81.33,86584.0,57.3869,57.4222,57.3374,57.4151,86584.0
2017-02-08 14:00:00,81.32,81.33,81.19,81.26,80955.0,57.408,57.4151,57.3163,57.3657,80955.0
2017-02-08 14:30:00,81.26,81.4,81.26,81.34,72791.0,57.3657,57.4645,57.3657,57.4222,72791.0
2017-02-08 15:00:00,81.34,81.49,81.3,81.49,164888.0,57.4222,57.528,57.3939,57.528,164888.0
2017-02-08 15:30:00,81.48,81.66,81.46,81.53,463876.0,57.521,57.6481,57.5069,57.5563,463876.0
2017-02-09 09:30:00,81.73,82.13,81.39,82.09,520611.0,57.6975,57.9799,57.4574,57.9516,520611.0
2017-02-09 10:00:00,82.11,82.39,82.0,82.36,186239.0,57.9657,58.1634,57.8881,58.1422,186239.0
2017-02-09 10:30:00,82.36,82.38,82.13,82.21,139853.0,58.1422,58.1563,57.9799,58.0363,139853.0
2017-02-09 11:00:00,82.22,82.34,82.08,82.26,119341.0,58.0434,58.1281,57.9446,58.0716,119341.0
2017-02-09 11:30:00,82.26,82.29,82.1,82.12,137194.0,58.0716,58.0928,57.9587,57.9728,137194.0
2017-02-09 12:00:00,82.12,82.25,82.1,82.19,105031.0,57.9728,58.0646,57.9587,58.0222,105031.0
2017-02-09 12:30:00,82.19,82.2,82.08,82.12,66431.0,58.0222,58.0293,57.9446,57.9728,66431.0
2017-02-09 13:00:00,82.11,82.24,82.1,82.21,81821.0,57.9657,58.0575,57.9587,58.0363,81821.0
2017-02-09 13:30:00,82.22,82.37,82.17,82.36,76107.0,58.0434,58.1493,58.0081,58.1422,76107.0
2017-02-09 14:00:00,82.35,82.47,82.28,82.43,115815.0,58.1352,58.2199,58.0857,58.1916,115815.0
2017-02-09 14:30:00,82.41,82.55,82.34,82.52,127465.0,58.1775,58.2764,58.1281,58.2552,127465.0
2017-02-09 15:00:00,82.52,82.55,82.24,82.25,163849.0,58.2552,58.2764,58.0575,58.0646,163849.0
2017-02-09 15:30:00,82.25,82.46,82.23,82.38,470721.0,58.0646,58.2128,58.0504,58.1563,470721.0
2017-02-10 09:30:00,82.38,82.59,81.95,82.58,279547.0,58.1563,58.3046,57.8528,58.2975,279547.0
2017-02-10 10:00:00,82.58,82.72,82.49,82.59,158463.0,58.2975,58.3964,58.234,58.3046,158463.0
2017-02-10 10:30:00,82.59,82.78,82.49,82.64,145771.0,58.3046,58.4387,58.234,58.3399,145771.0
2017-02-10 11:00:00,82.64,82.82,82.62,82.79,200327.0,58.3399,58.467,58.3258,58.4458,200327.0
2017-02-10 11:30:00,82.79,83.07,82.66,83.03,236802.0,58.4458,58.6434,58.354,58.6152,236802.0
2017-02-10 12:00:00,83.04,83.23,83.02,83.21,271404.0,58.6223,58.7564,58.6082,58.7423,271404.0
2017-02-10 12:30:00,83.21,83.3,83.01,83.04,377192.0,58.7423,58.8058,58.6011,58.6223,377192.0
2017-02-10 13:00:00,83.04,83.16,83.04,83.12,318915.0,58.6223,58.707,58.6223,58.6787,318915.0
2017-02-10 13:30:00,83.11,83.21,83.11,83.19,204143.0,58.6717,58.7423,58.6717,58.7282,204143.0
2017-02-10 14:00:00,83.2,83.21,83.03,83.05,142804.0,58.7352,58.7423,58.6152,58.6293,142804.0
2017-02-10 14:30:00,83.04,83.08,82.78,82.81,120839.0,58.6223,58.6505,58.4387,58.4599,120839.0
2017-02-10 15:00:00,82.81,83.29,82.81,83.22,274195.0,58.4599,58.7988,58.4599,58.7493,274195.0
2017-02-10 15:30:00,83.2,83.46,83.08,83.31,886482.0,58.7352,58.9188,58.6505,58.8129,886482.0
2017-02-13 09:30:00,83.48,83.5,82.67,83.08,206449.0,59.1978,59.212,58.6234,58.9141,206449.0
2017-02-13 10:00:00,83.1,83.11,82.76,82.88,104951.0,58.9283,58.9354,58.6872,58.7723,104951.0
2017-02-13 10:30:00,82.89,83.06,82.81,83.02,107359.0,58.7794,58.8999,58.7227,58.8716,107359.0
2017-02-13 11:00:00,83.02,83.39,83.01,83.34,176607.0,58.8716,59.134,58.8645,59.0985,176607.0
2017-02-13 11:30:00,83.33,83.56,83.29,83.41,145004.0,59.0914,59.2545,59.063,59.1481,145004.0
2017-02-13 12:00:00,83.41,83.44,83.23,83.26,74711.0,59.1481,59.1694,59.0205,59.0418,74711.0
2017-02-13 12:30:00,83.25,83.33,83.22,83.31,116014.0,59.0347,59.0914,59.0134,59.0772,116014.0
2017-02-13 13:00:00,83.3,83.54,83.24,83.54,138065.0,59.0701,59.2403,59.0276,59.2403,138065.0
2017-02-13 13:30:00,83.55,83.63,83.47,83.6,102358.0,59.2474,59.3041,59.1907,59.2829,102358.0
2017-02-13 14:00:00,83.6,83.61,83.48,83.59,172663.0,59.2829,59.29,59.1978,59.2758,172663.0
2017-02-13 14:30:00,83.58,83.62,83.54,83.56,133411.0,59.2687,59.2971,59.2403,59.2545,133411.0
2017-02-13 15:00:00,83.56,83.62,83.3,83.33,121494.0,59.2545,59.2971,59.0701,59.0914,121494.0
2017-02-13 15:30:00,83.33,83.48,83.3,83.42,341411.0,59.0914,59.1978,59.0701,59.1552,341411.0
2017-02-14 09:30:00,83.33,83.69,83.2,83.3,154965.0,59.0914,59.3467,58.9992,59.0701,154965.0
2017-02-14 10:00:00,83.3,83.45,83.28,83.34,127050.0,59.0701,59.1765,59.056,59.0985,127050.0
2017-02-14 10:30:00,83.33,83.37,83.15,83.23,243275.0,59.0914,59.1198,58.9638,59.0205,243275.0
2017-02-14 11:00:00,83.22,83.32,83.07,83.15,132014.0,59.0134,59.0843,58.907,58.9638,132014.0
2017-02-14 11:30:00,83.14,83.23,83.06,83.2,70620.0,58.9567,59.0205,58.8999,58.9992,70620.0
2017-02-14 12:00:00,83.21,83.24,83.12,83.18,60816.0,59.0063,59.0276,58.9425,58.985,60816.0
2017-02-14 12:30:00,83.18,83.43,83.17,83.36,67410.0,58.985,59.1623,58.978,59.1127,67410.0
2017-02-14 13:00:00,83.36,83.39,83.26,83.37,97930.0,59.1127,59.134,59.0418,59.1198,97930.0
2017-02-14 13:30:00,83.36,83.56,83.26,83.51,225433.0,59.1127,59.2545,59.0418,59.2191,225433.0
2017-02-14 14:00:00,83.5,83.64,83.39,83.45,139430.0,59.212,59.3112,59.134,59.1765,139430.0
2017-02-14 14:30:00,83.46,83.55,83.4,83.42,142678.0,59.1836,59.2474,59.1411,59.1552,142678.0
2017-02-14 15:00:00,83.42,83.6,83.42,83.59,141944.0,59.1552,59.2829,59.1552,59.2758,141944.0
2017-02-14 15:30:00,83.58,83.88,83.56,83.79,538030.0,59.2687,59.4814,59.2545,59.4176,538030.0
2017-02-15 09:30:00,83.74,84.05,83.61,83.99,228971.0,59.3822,59.602,59.29,59.5594,228971.0
2017-02-15 10:00:00,84.01,84.38,84.0,84.27,214620.0,59.5736,59.836,59.5665,59.758,214620.0
2017-02-15 10:30:00,84.26,84.31,84.1,84.21,102968.0,59.7509,59.7864,59.6374,59.7154,102968.0
2017-02-15 11:00:00,84.2,84.37,84.19,84.24,133433.0,59.7084,59.8289,59.7013,59.7367,133433.0
2017-02-15 11:30:00,84.23,84.29,84.15,84.22,127999.0,59.7296,59.7722,59.6729,59.7225,127999.0
2017-02-15 12:00:00,84.22,84.23,84.05,84.11,127988.0,59.7225,59.7296,59.602,59.6445,127988.0
2017-02-15 12:30:00,84.1,84.16,84.09,84.09,94698.0,59.6374,59.68,59.6303,59.6303,94698.0
2017-02-15 13:00:00,84.1,84.11,84.01,84.1,91557.0,59.6374,59.6445,59.5736,59.6374,91557.0
2017-02-15 13:30:00,84.1,84.27,84.1,84.25,72148.0,59.6374,59.758,59.6374,59.7438,72148.0
2017-02-15 14:00:00,84.24,84.36,84.22,84.23,79585.0,59.7367,59.8218,59.7225,59.7296,79585.0
2017-02-15 14:30:00,84.23,84.29,84.21,84.27,92019.0,59.7296,59.7722,59.7154,59.758,92019.0
2017-02-15 15:00:00,84.27,84.31,84.22,84.23,198119.0,59.758,59.7864,59.7225,59.7296,198119.0
2017-02-15 15:30:00,84.23,84.27,84.21,84.25,386373.0,59.7296,59.758,59.7154,59.7438,386373.0
2017-02-16 09:30:00,84.2,84.64,84.0,84.58,315929.0,59.7084,60.0204,59.5665,59.9778,315929.0
2017-02-16 10:00:00,84.57,85.48,84.54,85.46,552538.0,59.9707,60.616,59.9495,60.6018,552538.0
2017-02-16 10:30:00,85.46,86.12,85.44,85.58,973020.0,60.6018,61.0699,60.5877,60.6869,973020.0
2017-02-16 11:00:00,85.56,85.63,85.2,85.59,368374.0,60.6728,60.7224,60.4175,60.694,368374.0
2017-02-16 11:30:00,85.59,85.59,85.4,85.54,191498.0,60.694,60.694,60.5593,60.6586,191498.0
2017-02-16 12:00:00,85.54,85.56,85.4,85.48,257418.0,60.6586,60.6728,60.5593,60.616,257418.0
2017-02-16 12:30:00,85.48,85.54,85.25,85.44,269081.0,60.616,60.6586,60.4529,60.5877,269081.0
2017-02-16 13:00:00,85.41,85.56,85.35,85.54,121668.0,60.5664,60.6728,60.5238,60.6586,121668.0
2017-02-16 13:30:00,85.54,85.65,85.45,85.5,165483.0,60.6586,60.7366,60.5948,60.6302,165483.0
2017-02-16 14:00:00,85.49,85.53,85.39,85.5,240862.0,60.6231,60.6515,60.5522,60.6302,240862.0
2017-02-16 14:30:00,85.5,85.55,85.43,85.43,239634.0,60.6302,60.6657,60.5806,60.5806,239634.0
2017-02-16 15:00:00,85.44,85.56,85.43,85.51,216110.0,60.5877,60.6728,60.5806,60.6373,216110.0
2017-02-16 15:30:00,85.52,85.69,85.46,85.65,919154.0,60.6444,60.7649,60.6018,60.7366,919154.0
2017-02-17 09:30:00,85.54,85.78,85.39,85.72,550346.0,60.6586,60.8288,60.5522,60.7862,550346.0
2017-02-17 10:00:00,85.72,86.1,85.54,85.98,243163.0,60.7862,61.0557,60.6586,60.9706,243163.0
2017-02-17 10:30:00,85.98,86.04,85.83,85.84,262464.0,60.9706,61.0131,60.8642,60.8713,262464.0
2017-02-17 11:00:00,85.84,85.84,85.48,85.57,144863.0,60.8713,60.8713,60.616,60.6799,144863.0
2017-02-17 11:30:00,85.58,85.73,85.54,85.62,84435.0,60.6869,60.7933,60.6586,60.7153,84435.0
2017-02-17 12:00:00,85.62,85.68,85.51,85.65,97157.0,60.7153,60.7579,60.6373,60.7366,97157.0
2017-02-17 12:30:00,85.65,85.67,85.55,85.67,85321.0,60.7366,60.7508,60.6657,60.7508,85321.0
2017-02-17 13:00:00,85.67,85.7,85.56,85.58,82294.0,60.7508,60.772,60.6728,60.6869,82294.0
2017-02-17 13:30:00,85.59,85.6,85.44,85.45,148014.0,60.694,60.7011,60.5877,60.5948,148014.0
2017-02-17 14:00:00,85.45,85.63,85.37,85.62,153984.0,60.5948,60.7224,60.538,60.7153,153984.0
2017-02-17 14:30:00,85.61,85.69,85.52,85.52,96606.0,60.7082,60.7649,60.6444,60.6444,96606.0
2017-02-17 15:00:00,85.53,85.56,85.44,85.54,180156.0,60.6515,60.6728,60.5877,60.6586,180156.0
2017-02-17 15:30:00,85.53,85.86,85.53,85.85,622447.0,60.6515,60.8855,60.6515,60.8784,622447.0
2017-02-21 09:30:00,88.0,88.0,85.89,86.61,286695.0,62.403,62.403,60.9068,61.4173,286695.0
2017-02-21 10:00:00,86.62,87.12,86.6,86.6,343531.0,61.4244,61.779,61.4103,61.4103,343531.0
2017-02-21 10:30:00,86.6,86.77,86.39,86.63,171770.0,61.4103,61.5308,61.2613,61.4315,171770.0
2017-02-21 11:00:00,86.61,86.7,86.28,86.41,253264.0,61.4173,61.4812,61.1833,61.2755,253264.0
2017-02-21 11:30:00,86.41,86.46,86.27,86.37,105812.0,61.2755,61.311,61.1762,61.2472,105812.0
2017-02-21 12:00:00,86.38,86.44,86.29,86.3,115079.0,61.2542,61.2968,61.1904,61.1975,115079.0
2017-02-21 12:30:00,86.29,86.42,86.26,86.27,93284.0,61.1904,61.2826,61.1691,61.1762,93284.0
2017-02-21 13:00:00,86.27,86.49,86.26,86.38,90921.0,61.1762,61.3322,61.1691,61.2542,90921.0
2017-02-21 13:30:00,86.38,86.39,86.25,86.37,72042.0,61.2542,61.2613,61.1621,61.2472,72042.0
2017-02-21 14:00:00,86.37,86.38,86.24,86.28,96897.0,61.2472,61.2542,61.155,61.1833,96897.0
2017-02-21 14:30:00,86.29,86.45,86.23,86.43,160238.0,61.1904,61.3039,61.1479,61.2897,160238.0
2017-02-21 15:00:00,86.43,86.46,86.33,86.38,143589.0,61.2897,61.311,61.2188,61.2542,143589.0
2017-02-21 15:30:00,86.37,86.52,86.33,86.42,638040.0,61.2472,61.3535,61.2188,61.2826,638040.0
2017-02-22 09:30:00,86.43,86.43,85.9,86.02,211422.0,61.2897,61.2897,60.9139,60.999,211422.0
2017-02-22 10:00:00,86.03,86.53,86.0,86.37,173656.0,61.0061,61.3606,60.9848,61.2472,173656.0
2017-02-22 10:30:00,86.36,86.39,86.1,86.29,133341.0,61.2401,61.2613,61.0557,61.1904,133341.0
2017-02-22 11:00:00,86.29,86.44,86.17,86.4,141967.0,61.1904,61.2968,61.1053,61.2684,141967.0
2017-02-22 11:30:00,86.4,86.57,86.34,86.43,94590.0,61.2684,61.389,61.2259,61.2897,94590.0
2017-02-22 12:00:00,86.42,86.53,86.36,86.46,93019.0,61.2826,61.3606,61.2401,61.311,93019.0
2017-02-22 12:30:00,86.45,86.54,86.24,86.24,95940.0,61.3039,61.3677,61.155,61.155,95940.0
2017-02-22 13:00:00,86.24,86.33,86.19,86.2,101355.0,61.155,61.2188,61.1195,61.1266,101355.0
2017-02-22 13:30:00,86.21,86.31,86.18,86.19,98409.0,61.1337,61.2046,61.1124,61.1195,98409.0
2017-02-22 14:00:00,86.18,86.27,86.07,86.27,147347.0,61.1124,61.1762,61.0344,61.1762,147347.0
2017-02-22 14:30:00,86.26,86.32,86.17,86.28,118530.0,61.1691,61.2117,61.1053,61.1833,118530.0
2017-02-22 15:00:00,86.27,86.33,86.21,86.32,153284.0,61.1762,61.2188,61.1337,61.2117,153284.0
2017-02-22 15:30:00,86.32,86.36,86.24,86.28,290253.0,61.2117,61.2401,61.155,61.1833,290253.0
2017-02-23 09:30:00,86.47,86.77,86.31,86.64,122684.0,61.3181,61.5308,61.2046,61.4386,122684.0
2017-02-23 10:00:00,86.66,86.8,86.58,86.8,114724.0,61.4528,61.5521,61.3961,61.5521,114724.0
2017-02-23 10:30:00,86.81,87.37,86.77,87.37,204954.0,61.5592,61.9563,61.5308,61.9563,204954.0
2017-02-23 11:00:00,87.36,87.42,87.02,87.21,206223.0,61.9492,61.9917,61.7081,61.8428,206223.0
2017-02-23 11:30:00,87.17,87.82,87.16,87.65,267510.0,61.8145,62.2754,61.8074,62.1548,267510.0
2017-02-23 12:00:00,87.65,87.65,87.21,87.22,142731.0,62.1548,62.1548,61.8428,61.8499,142731.0
2017-02-23 12:30:00,87.22,87.52,87.21,87.43,95604.0,61.8499,62.0626,61.8428,61.9988,95604.0
2017-02-23 13:00:00,87.42,87.49,87.25,87.25,93457.0,61.9917,62.0414,61.8712,61.8712,93457.0
2017-02-23 13:30:00,87.26,87.26,87.15,87.26,80519.0,61.8783,61.8783,61.8003,61.8783,80519.0
2017-02-23 14:00:00,87.25,87.29,86.97,86.98,140634.0,61.8712,61.8995,61.6726,61.6797,140634.0
2017-02-23 14:30:00,86.98,87.11,86.95,87.0,225641.0,61.6797,61.7719,61.6584,61.6939,225641.0
2017-02-23 15:00:00,87.0,87.12,86.93,86.97,257637.0,61.6939,61.779,61.6443,61.6726,257637.0
2017-02-23 15:30:00,86.97,87.05,86.81,86.99,481699.0,61.6726,61.7294,61.5592,61.6868,481699.0
2017-02-24 09:30:00,86.86,87.11,86.73,86.95,331608.0,61.5946,61.7719,61.5024,61.6584,331608.0
2017-02-24 10:00:00,86.96,87.08,86.91,87.01,277388.0,61.6655,61.7506,61.6301,61.701,277388.0
2017-02-24 10:30:00,87.01,87.18,86.97,87.04,128022.0,61.701,61.8215,61.6726,61.7223,128022.0
2017-02-24 11:00:00,87.05,87.13,86.98,87.05,93848.0,61.7294,61.7861,61.6797,61.7294,93848.0
2017-02-24 11:30:00,87.07,87.16,86.95,87.14,82357.0,61.7435,61.8074,61.6584,61.7932,82357.0
2017-02-24 12:00:00,87.15,87.48,87.12,87.35,101530.0,61.8003,62.0343,61.779,61.9421,101530.0
2017-02-24 12:30:00,87.35,87.43,87.34,87.38,72947.0,61.9421,61.9988,61.935,61.9634,72947.0
2017-02-24 13:00:00,87.38,87.38,87.16,87.34,91605.0,61.9634,61.9634,61.8074,61.935,91605.0
2017-02-24 13:30:00,87.34,87.35,87.27,87.3,86770.0,61.935,61.9421,61.8854,61.9066,86770.0
2017-02-24 14:00:00,87.31,87.39,87.23,87.33,97966.0,61.9137,61.9705,61.857,61.9279,97966.0
2017-02-24 14:30:00,87.33,87.36,87.3,87.32,85681.0,61.9279,61.9492,61.9066,61.9208,85681.0
2017-02-24 15:00:00,87.33,87.36,87.2,87.3,165104.0,61.9279,61.9492,61.8357,61.9066,165104.0
2017-02-24 15:30:00,87.3,87.63,87.28,87.58,463860.0,61.9066,62.1407,61.8925,62.1052,463860.0
2017-02-27 09:30:00,87.47,87.58,87.09,87.33,219084.0,62.0272,62.1052,61.7577,61.9279,219084.0
2017-02-27 10:00:00,87.33,87.48,87.11,87.19,116873.0,61.9279,62.0343,61.7719,61.8286,116873.0
2017-02-27 10:30:00,87.18,87.21,87.05,87.05,113128.0,61.8215,61.8428,61.7294,61.7294,113128.0
2017-02-27 11:00:00,87.07,87.21,87.06,87.14,74511.0,61.7435,61.8428,61.7364,61.7932,74511.0
2017-02-27 11:30:00,87.15,87.26,87.13,87.2,65858.0,61.8003,61.8783,61.7861,61.8357,65858.0
2017-02-27 12:00:00,87.19,87.24,87.15,87.19,41695.0,61.8286,61.8641,61.8003,61.8286,41695.0
2017-02-27 12:30:00,87.19,87.3,87.18,87.28,70416.0,61.8286,61.9066,61.8215,61.8925,70416.0
2017-02-27 13:00:00,87.27,87.33,87.2,87.22,53993.0,61.8854,61.9279,61.8357,61.8499,53993.0
2017-02-27 13:30:00,87.21,87.31,87.2,87.27,61873.0,61.8428,61.9137,61.8357,61.8854,61873.0
2017-02-27 14:00:00,87.26,87.28,87.14,87.15,68208.0,61.8783,61.8925,61.7932,61.8003,68208.0
2017-02-27 14:30:00,87.14,87.17,87.1,87.12,101948.0,61.7932,61.8145,61.7648,61.779,101948.0
2017-02-27 15:00:00,87.13,87.27,87.12,87.23,100662.0,61.7861,61.8854,61.779,61.857,100662.0
2017-02-27 15:30:00,87.23,87.3,87.13,87.22,350368.0,61.857,61.9066,61.7861,61.8499,350368.0
2017-02-28 09:30:00,87.14,87.14,86.44,86.73,199661.0,61.7932,61.7932,61.2968,61.5024,199661.0
2017-02-28 10:00:00,86.7,86.7,85.59,85.91,454562.0,61.4812,61.4812,60.694,60.921,454562.0
2017-02-28 10:30:00,85.91,86.1,85.87,86.02,185733.0,60.921,61.0557,60.8926,60.999,185733.0
2017-02-28 11:00:00,86.02,86.28,86.01,86.27,131428.0,60.999,61.1833,60.9919,61.1762,131428.0
2017-02-28 11:30:00,86.27,86.28,86.09,86.1,105638.0,61.1762,61.1833,61.0486,61.0557,105638.0
2017-02-28 12:00:00,86.11,86.12,85.85,85.86,91088.0,61.0628,61.0699,60.8784,60.8855,91088.0
2017-02-28 12:30:00,85.85,86.2,85.84,86.17,106351.0,60.8784,61.1266,60.8713,61.1053,106351.0
2017-02-28 13:00:00,86.17,86.25,86.09,86.22,131255.0,61.1053,61.1621,61.0486,61.1408,131255.0
2017-02-28 13:30:00,86.23,86.29,86.19,86.22,117041.0,61.1479,61.1904,61.1195,61.1408,117041.0
2017-02-28 14:00:00,86.22,86.33,86.17,86.28,100052.0,61.1408,61.2188,61.1053,61.1833,100052.0
2017-02-28 14:30:00,86.28,86.28,86.15,86.17,107720.0,61.1833,61.1833,61.0911,61.1053,107720.0
2017-02-28 15:00:00,86.18,86.29,86.15,86.17,142460.0,61.1124,61.1904,61.0911,61.1053,142460.0
2017-02-28 15:30:00,86.17,86.43,86.08,86.38,614521.0,61.1053,61.2897,61.0415,61.2542,614521.0
2017-03-01 09:30:00,86.82,86.82,86.4,86.64,161660.0,61.5663,61.5663,61.2684,61.4386,161660.0
2017-03-01 10:00:00,86.67,87.23,86.63,86.86,336816.0,61.4599,61.857,61.4315,61.5946,336816.0
2017-03-01 10:30:00,86.86,86.93,86.6,86.79,160836.0,61.5946,61.6443,61.4103,61.545,160836.0
2017-03-01 11:00:00,86.79,86.94,86.66,86.83,110391.0,61.545,61.6514,61.4528,61.5734,110391.0
2017-03-01 11:30:00,86.83,86.85,86.58,86.6,169720.0,61.5734,61.5875,61.3961,61.4103,169720.0
2017-03-01 12:00:00,86.6,86.73,86.59,86.65,147991.0,61.4103,61.5024,61.4032,61.4457,147991.0
2017-03-01 12:30:00,86.64,86.97,86.61,86.96,140222.0,61.4386,61.6726,61.4173,61.6655,140222.0
2017-03-01 13:00:00,86.95,86.98,86.85,86.89,123038.0,61.6584,61.6797,61.5875,61.6159,123038.0
2017-03-01 13:30:00,86.89,86.93,86.82,86.87,118229.0,61.6159,61.6443,61.5663,61.6017,118229.0
2017-03-01 14:00:00,86.88,87.07,86.84,87.03,158662.0,61.6088,61.7435,61.5804,61.7152,158662.0
2017-03-01 14:30:00,87.04,87.06,86.9,86.99,160166.0,61.7223,61.7364,61.623,61.6868,160166.0
2017-03-01 15:00:00,86.98,86.99,86.87,86.88,142634.0,61.6797,61.6868,61.6017,61.6088,142634.0
2017-03-01 15:30:00,86.87,87.0,86.71,86.76,435131.0,61.6017,61.6939,61.4883,61.5237,435131.0
2017-03-02 09:30:00,86.5,87.02,86.36,87.0,188231.0,61.3393,61.7081,61.2401,61.6939,188231.0
2017-03-02 10:00:00,86.99,87.01,86.65,86.67,134712.0,61.6868,61.701,61.4457,61.4599,134712.0
2017-03-02 10:30:00,86.67,86.91,86.66,86.89,80158.0,61.4599,61.6301,61.4528,61.6159,80158.0
2017-03-02 11:00:00,86.87,87.03,86.86,87.02,123249.0,61.6017,61.7152,61.5946,61.7081,123249.0
2017-03-02 11:30:00,87.01,87.02,86.78,86.92,72043.0,61.701,61.7081,61.5379,61.6372,72043.0
2017-03-02 12:00:00,86.92,86.97,86.5,86.54,185800.0,61.6372,61.6726,61.3393,61.3677,185800.0
2017-03-02 12:30:00,86.53,86.54,86.31,86.46,214099.0,61.3606,61.3677,61.2046,61.311,214099.0
2017-03-02 13:00:00,86.46,86.54,86.37,86.4,171568.0,61.311,61.3677,61.2472,61.2684,171568.0
2017-03-02 13:30:00,86.4,86.67,86.36,86.62,73136.0,61.2684,61.4599,61.2401,61.4244,73136.0
2017-03-02 14:00:00,86.62,86.84,86.61,86.81,99545.0,61.4244,61.5804,61.4173,61.5592,99545.0
2017-03-02 14:30:00,86.81,86.88,86.76,86.85,67608.0,61.5592,61.6088,61.5237,61.5875,67608.0
2017-03-02 15:00:00,86.85,86.88,86.7,86.78,92105.0,61.5875,61.6088,61.4812,61.5379,92105.0
2017-03-02 15:30:00,86.78,86.79,86.49,86.74,632497.0,61.5379,61.545,61.3322,61.5095,632497.0
2017-03-03 09:30:00,86.66,86.91,86.31,86.46,128264.0,61.4528,61.6301,61.2046,61.311,128264.0
2017-03-03 10:00:00,86.5,86.52,86.09,86.09,145946.0,61.3393,61.3535,61.0486,61.0486,145946.0
2017-03-03 10:30:00,86.09,86.14,85.61,85.99,208776.0,61.0486,61.0841,60.7082,60.9777,208776.0
2017-03-03 11:00:00,85.99,86.01,85.29,85.34,222091.0,60.9777,60.9919,60.4813,60.5168,222091.0
2017-03-03 11:30:00,85.36,85.55,85.24,85.47,188764.0,60.5309,60.6657,60.4458,60.6089,188764.0
2017-03-03 12:00:00,85.48,85.68,85.36,85.42,124129.0,60.616,60.7579,60.5309,60.5735,124129.0
2017-03-03 12:30:00,85.42,85.57,85.35,85.36,196129.0,60.5735,60.6799,60.5238,60.5309,196129.0
2017-03-03 13:00:00,85.36,85.55,85.28,85.48,138799.0,60.5309,60.6657,60.4742,60.616,138799.0
2017-03-03 13:30:00,85.48,85.74,85.46,85.68,85769.0,60.616,60.8004,60.6018,60.7579,85769.0
2017-03-03 14:00:00,85.69,85.8,85.6,85.62,98693.0,60.7649,60.843,60.7011,60.7153,98693.0
2017-03-03 14:30:00,85.61,85.9,85.61,85.88,110115.0,60.7082,60.9139,60.7082,60.8997,110115.0
2017-03-03 15:00:00,85.89,86.03,85.8,86.02,217276.0,60.9068,61.0061,60.843,60.999,217276.0
2017-03-03 15:30:00,86.02,86.07,85.79,85.88,598828.0,60.999,61.0344,60.8359,60.8997,598828.0
2017-03-06 09:30:00,85.58,86.11,85.36,86.11,164122.0,60.6869,61.0628,60.5309,61.0628,164122.0
2017-03-06 10:00:00,86.13,86.14,85.68,85.71,108046.0,61.077,61.0841,60.7579,60.7791,108046.0
2017-03-06 10:30:00,85.72,86.08,85.69,86.07,155209.0,60.7862,61.0415,60.7649,61.0344,155209.0
2017-03-06 11:00:00,86.08,86.1,85.85,85.89,133645.0,61.0415,61.0557,60.8784,60.9068,133645.0
2017-03-06 11:30:00,85.9,86.0,85.83,85.99,100243.0,60.9139,60.9848,60.8642,60.9777,100243.0
2017-03-06 12:00:00,85.99,86.12,85.95,86.0,112103.0,60.9777,61.0699,60.9493,60.9848,112103.0
2017-03-06 12:30:00,86.01,86.24,86.0,86.2,62902.0,60.9919,61.155,60.9848,61.1266,62902.0
2017-03-06 13:00:00,86.2,86.4,86.17,86.38,117778.0,61.1266,61.2684,61.1053,61.2542,117778.0
2017-03-06 13:30:00,86.39,86.44,86.29,86.42,139743.0,61.2613,61.2968,61.1904,61.2826,139743.0
2017-03-06 14:00:00,86.42,86.43,86.17,86.19,173673.0,61.2826,61.2897,61.1053,61.1195,173673.0
2017-03-06 14:30:00,86.19,86.19,86.02,86.03,83470.0,61.1195,61.1195,60.999,61.0061,83470.0
2017-03-06 15:00:00,86.04,86.1,85.95,85.96,77878.0,61.0131,61.0557,60.9493,60.9564,77878.0
2017-03-06 15:30:00,85.97,86.06,85.86,85.88,295434.0,60.9635,61.0273,60.8855,60.8997,295434.0
2017-03-07 09:30:00,85.46,85.92,85.36,85.9,164745.0,60.6018,60.928,60.5309,60.9139,164745.0
2017-03-07 10:00:00,85.87,86.0,85.77,85.96,79222.0,60.8926,60.9848,60.8217,60.9564,79222.0
2017-03-07 10:30:00,85.96,86.24,85.96,86.12,114708.0,60.9564,61.155,60.9564,61.0699,114708.0
2017-03-07 11:00:00,86.11,86.32,85.93,85.93,120382.0,61.0628,61.2117,60.9351,60.9351,120382.0
2017-03-07 11:30:00,85.93,85.95,85.76,85.89,117641.0,60.9351,60.9493,60.8146,60.9068,117641.0
2017-03-07 12:00:00,85.91,85.93,85.73,85.91,82342.0,60.921,60.9351,60.7933,60.921,82342.0
2017-03-07 12:30:00,85.91,85.99,85.81,85.94,65484.0,60.921,60.9777,60.85,60.9422,65484.0
2017-03-07 13:00:00,85.94,86.08,85.86,85.97,47507.0,60.9422,61.0415,60.8855,60.9635,47507.0
2017-03-07 13:30:00,85.97,86.0,85.78,85.88,48303.0,60.9635,60.9848,60.8288,60.8997,48303.0
2017-03-07 14:00:00,85.88,85.97,85.86,85.9,70265.0,60.8997,60.9635,60.8855,60.9139,70265.0
2017-03-07 14:30:00,85.89,86.05,85.8,85.95,152478.0,60.9068,61.0202,60.843,60.9493,152478.0
2017-03-07 15:00:00,85.95,86.0,85.82,85.88,92867.0,60.9493,60.9848,60.8571,60.8997,92867.0
2017-03-07 15:30:00,85.9,86.02,85.77,85.99,431053.0,60.9139,60.999,60.8217,60.9777,431053.0
2017-03-08 09:30:00,85.99,85.99,85.55,85.61,144726.0,60.9777,60.9777,60.6657,60.7082,144726.0
2017-03-08 10:00:00,85.64,85.89,85.58,85.75,110613.0,60.7295,60.9068,60.6869,60.8075,110613.0
2017-03-08 10:30:00,85.76,85.88,85.65,85.71,103506.0,60.8146,60.8997,60.7366,60.7791,103506.0
2017-03-08 11:00:00,85.71,85.76,85.6,85.65,153829.0,60.7791,60.8146,60.7011,60.7366,153829.0
2017-03-08 11:30:00,85.66,85.68,85.34,85.52,112593.0,60.7437,60.7579,60.5168,60.6444,112593.0
2017-03-08 12:00:00,85.52,85.63,85.45,85.57,73059.0,60.6444,60.7224,60.5948,60.6799,73059.0
2017-03-08 12:30:00,85.58,85.71,85.56,85.67,61741.0,60.6869,60.7791,60.6728,60.7508,61741.0
2017-03-08 13:00:00,85.66,85.76,85.65,85.73,93842.0,60.7437,60.8146,60.7366,60.7933,93842.0
2017-03-08 13:30:00,85.74,85.76,85.68,85.74,69721.0,60.8004,60.8146,60.7579,60.8004,69721.0
2017-03-08 14:00:00,85.74,85.76,85.54,85.62,82209.0,60.8004,60.8146,60.6586,60.7153,82209.0
2017-03-08 14:30:00,85.6,85.66,85.54,85.66,91920.0,60.7011,60.7437,60.6586,60.7437,91920.0
2017-03-08 15:00:00,85.66,85.71,85.52,85.55,140372.0,60.7437,60.7791,60.6444,60.6657,140372.0
2017-03-08 15:30:00,85.54,85.54,85.12,85.16,722550.0,60.6586,60.6586,60.3607,60.3891,722550.0
2017-03-09 09:30:00,85.26,85.44,85.0,85.04,211212.0,60.46,60.5877,60.2757,60.304,211212.0
2017-03-09 10:00:00,85.01,85.03,84.45,84.5,302660.0,60.2827,60.2969,59.8856,59.9211,302660.0
2017-03-09 10:30:00,84.5,85.23,84.47,85.22,163387.0,59.9211,60.4388,59.8998,60.4317,163387.0
2017-03-09 11:00:00,85.23,85.45,85.15,85.42,157778.0,60.4388,60.5948,60.382,60.5735,157778.0
2017-03-09 11:30:00,85.42,85.49,85.37,85.46,84190.0,60.5735,60.6231,60.538,60.6018,84190.0
2017-03-09 12:00:00,85.46,85.62,85.39,85.56,88784.0,60.6018,60.7153,60.5522,60.6728,88784.0
2017-03-09 12:30:00,85.54,85.71,85.5,85.67,62788.0,60.6586,60.7791,60.6302,60.7508,62788.0
2017-03-09 13:00:00,85.68,85.81,85.57,85.58,97210.0,60.7579,60.85,60.6799,60.6869,97210.0
2017-03-09 13:30:00,85.58,85.64,85.46,85.51,94466.0,60.6869,60.7295,60.6018,60.6373,94466.0
2017-03-09 14:00:00,85.51,85.51,85.05,85.1,87343.0,60.6373,60.6373,60.3111,60.3466,87343.0
2017-03-09 14:30:00,85.11,85.15,85.03,85.14,112757.0,60.3537,60.382,60.2969,60.3749,112757.0
2017-03-09 15:00:00,85.15,85.32,85.12,85.31,123053.0,60.382,60.5026,60.3607,60.4955,123053.0
2017-03-09 15:30:00,85.31,85.42,85.29,85.3,269868.0,60.4955,60.5735,60.4813,60.4884,269868.0
2017-03-10 09:30:00,85.93,85.97,85.35,85.85,185852.0,60.9351,60.9635,60.5238,60.8784,185852.0
2017-03-10 10:00:00,85.84,85.98,85.66,85.74,111661.0,60.8713,60.9706,60.7437,60.8004,111661.0
2017-03-10 10:30:00,85.74,85.75,85.34,85.59,123100.0,60.8004,60.8075,60.5168,60.694,123100.0
2017-03-10 11:00:00,85.57,85.87,85.56,85.85,98700.0,60.6799,60.8926,60.6728,60.8784,98700.0
2017-03-10 11:30:00,85.87,85.9,85.74,85.84,78983.0,60.8926,60.9139,60.8004,60.8713,78983.0
2017-03-10 12:00:00,85.86,86.06,85.82,85.9,166601.0,60.8855,61.0273,60.8571,60.9139,166601.0
2017-03-10 12:30:00,85.9,85.91,85.52,85.59,50320.0,60.9139,60.921,60.6444,60.694,50320.0
2017-03-10 13:00:00,85.59,85.68,85.4,85.64,62724.0,60.694,60.7579,60.5593,60.7295,62724.0
2017-03-10 13:30:00,85.63,85.66,85.51,85.62,43528.0,60.7224,60.7437,60.6373,60.7153,43528.0
2017-03-10 14:00:00,85.61,85.75,85.59,85.67,144835.0,60.7082,60.8075,60.694,60.7508,144835.0
2017-03-10 14:30:00,85.67,85.67,85.56,85.56,56615.0,60.7508,60.7508,60.6728,60.6728,56615.0
2017-03-10 15:00:00,85.56,85.64,85.55,85.6,101497.0,60.6728,60.7295,60.6657,60.7011,101497.0
2017-03-10 15:30:00,85.6,85.64,85.52,85.63,477120.0,60.7011,60.7295,60.6444,60.7224,477120.0
2017-03-13 09:30:00,85.42,85.6,85.07,85.5,138435.0,60.5735,60.7011,60.3253,60.6302,138435.0
2017-03-13 10:00:00,85.51,85.54,85.36,85.53,156373.0,60.6373,60.6586,60.5309,60.6515,156373.0
2017-03-13 10:30:00,85.51,85.53,85.37,85.53,92752.0,60.6373,60.6515,60.538,60.6515,92752.0
2017-03-13 11:00:00,85.52,85.55,85.38,85.42,96980.0,60.6444,60.6657,60.5451,60.5735,96980.0
2017-03-13 11:30:00,85.42,85.76,85.37,85.74,460634.0,60.5735,60.8146,60.538,60.8004,460634.0
2017-03-13 12:00:00,85.73,85.75,85.43,85.45,86430.0,60.7933,60.8075,60.5806,60.5948,86430.0
2017-03-13 12:30:00,85.44,85.71,85.44,85.69,53171.0,60.5877,60.7791,60.5877,60.7649,53171.0
2017-03-13 13:00:00,85.69,85.72,85.55,85.59,53834.0,60.7649,60.7862,60.6657,60.694,53834.0
2017-03-13 13:30:00,85.59,85.6,85.53,85.57,44091.0,60.694,60.7011,60.6515,60.6799,44091.0
2017-03-13 14:00:00,85.58,85.65,85.51,85.64,67707.0,60.6869,60.7366,60.6373,60.7295,67707.0
2017-03-13 14:30:00,85.63,85.64,85.51,85.58,50131.0,60.7224,60.7295,60.6373,60.6869,50131.0
2017-03-13 15:00:00,85.57,85.68,85.49,85.62,98497.0,60.6799,60.7579,60.6231,60.7153,98497.0
2017-03-13 15:30:00,85.61,85.68,85.49,85.61,453806.0,60.7082,60.7579,60.6231,60.7082,453806.0
2017-03-14 09:30:00,85.45,85.49,85.17,85.3,126326.0,60.5948,60.6231,60.3962,60.4884,126326.0
2017-03-14 10:00:00,85.29,85.31,84.7,84.74,169861.0,60.4813,60.4955,60.0629,60.0913,169861.0
2017-03-14 10:30:00,84.74,84.86,84.63,84.84,114023.0,60.0913,60.1764,60.0133,60.1622,114023.0
2017-03-14 11:00:00,84.84,85.09,84.76,85.02,97583.0,60.1622,60.3395,60.1055,60.2898,97583.0
2017-03-14 11:30:00,85.03,85.04,84.92,84.97,93200.0,60.2969,60.304,60.2189,60.2544,93200.0
2017-03-14 12:00:00,84.97,85.01,84.78,84.94,155290.0,60.2544,60.2827,60.1196,60.2331,155290.0
2017-03-14 12:30:00,84.93,85.12,84.92,85.07,85498.0,60.226,60.3607,60.2189,60.3253,85498.0
2017-03-14 13:00:00,85.07,85.11,84.96,85.04,133179.0,60.3253,60.3537,60.2473,60.304,133179.0
2017-03-14 13:30:00,85.03,85.25,84.95,85.17,271622.0,60.2969,60.4529,60.2402,60.3962,271622.0
2017-03-14 14:00:00,85.15,85.19,85.02,85.08,82816.0,60.382,60.4104,60.2898,60.3324,82816.0
2017-03-14 14:30:00,85.07,85.17,85.0,85.17,102425.0,60.3253,60.3962,60.2757,60.3962,102425.0
2017-03-14 15:00:00,85.17,85.28,85.16,85.23,129670.0,60.3962,60.4742,60.3891,60.4388,129670.0
2017-03-14 15:30:00,85.23,85.5,85.15,85.39,492063.0,60.4388,60.6302,60.382,60.5522,492063.0
2017-03-15 09:30:00,85.53,85.81,85.1,85.42,183139.0,60.6515,60.85,60.3466,60.5735,183139.0
2017-03-15 10:00:00,85.42,85.44,84.73,84.94,243884.0,60.5735,60.5877,60.0842,60.2331,243884.0
2017-03-15 10:30:00,84.95,84.95,84.71,84.75,163269.0,60.2402,60.2402,60.07,60.0984,163269.0
2017-03-15 11:00:00,84.75,85.04,84.74,84.95,99911.0,60.0984,60.304,60.0913,60.2402,99911.0
2017-03-15 11:30:00,84.94,84.99,84.84,84.87,120040.0,60.2331,60.2686,60.1622,60.1835,120040.0
2017-03-15 12:00:00,84.88,84.97,84.85,84.87,105942.0,60.1906,60.2544,60.1693,60.1835,105942.0
2017-03-15 12:30:00,84.87,85.2,84.84,85.19,195781.0,60.1835,60.4175,60.1622,60.4104,195781.0
2017-03-15 13:00:00,85.18,85.25,85.03,85.1,77780.0,60.4033,60.4529,60.2969,60.3466,77780.0
2017-03-15 13:30:00,85.11,85.17,84.92,84.96,193288.0,60.3537,60.3962,60.2189,60.2473,193288.0
2017-03-15 14:00:00,84.95,85.49,84.92,85.14,357486.0,60.2402,60.6231,60.2189,60.3749,357486.0
2017-03-15 14:30:00,85.14,85.31,85.01,85.19,141575.0,60.3749,60.4955,60.2827,60.4104,141575.0
2017-03-15 15:00:00,85.19,85.55,85.13,85.55,180571.0,60.4104,60.6657,60.3678,60.6657,180571.0
2017-03-15 15:30:00,85.55,85.95,85.54,85.8,843916.0,60.6657,60.9493,60.6586,60.843,843916.0
2017-03-16 09:30:00,85.59,85.76,85.22,85.6,184395.0,60.694,60.8146,60.4317,60.7011,184395.0
2017-03-16 10:00:00,85.63,85.75,85.47,85.64,164075.0,60.7224,60.8075,60.6089,60.7295,164075.0
2017-03-16 10:30:00,85.66,85.88,85.57,85.87,277117.0,60.7437,60.8997,60.6799,60.8926,277117.0
2017-03-16 11:00:00,85.86,85.86,85.53,85.75,209589.0,60.8855,60.8855,60.6515,60.8075,209589.0
2017-03-16 11:30:00,85.76,85.82,85.67,85.79,88288.0,60.8146,60.8571,60.7508,60.8359,88288.0
2017-03-16 12:00:00,85.79,85.97,85.75,85.96,72209.0,60.8359,60.9635,60.8075,60.9564,72209.0
2017-03-16 12:30:00,85.98,86.04,85.78,85.78,118341.0,60.9706,61.0131,60.8288,60.8288,118341.0
2017-03-16 13:00:00,85.79,85.83,85.7,85.78,102659.0,60.8359,60.8642,60.772,60.8288,102659.0
2017-03-16 13:30:00,85.78,85.81,85.61,85.61,78101.0,60.8288,60.85,60.7082,60.7082,78101.0
2017-03-16 14:00:00,85.61,85.64,85.43,85.46,134317.0,60.7082,60.7295,60.5806,60.6018,134317.0
2017-03-16 14:30:00,85.46,85.61,85.35,85.4,132082.0,60.6018,60.7082,60.5238,60.5593,132082.0
2017-03-16 15:00:00,85.39,85.6,85.34,85.56,149202.0,60.5522,60.7011,60.5168,60.6728,149202.0
2017-03-16 15:30:00,85.55,85.78,85.46,85.67,848196.0,60.6657,60.8288,60.6018,60.7508,848196.0
2017-03-17 09:30:00,86.25,86.25,85.04,85.49,1769161.0,61.1621,61.1621,60.304,60.6231,1769161.0
2017-03-17 10:00:00,85.46,85.63,85.21,85.6,213083.0,60.6018,60.7224,60.4246,60.7011,213083.0
2017-03-17 10:30:00,85.61,85.84,85.52,85.84,163041.0,60.7082,60.8713,60.6444,60.8713,163041.0
2017-03-17 11:00:00,85.83,85.87,85.66,85.8,176509.0,60.8642,60.8926,60.7437,60.843,176509.0
2017-03-17 11:30:00,85.8,85.82,85.64,85.68,141011.0,60.843,60.8571,60.7295,60.7579,141011.0
2017-03-17 12:00:00,85.68,85.76,85.61,85.66,95294.0,60.7579,60.8146,60.7082,60.7437,95294.0
2017-03-17 12:30:00,85.64,85.67,85.24,85.32,163107.0,60.7295,60.7508,60.4458,60.5026,163107.0
2017-03-17 13:00:00,85.33,85.5,85.33,85.46,66765.0,60.5097,60.6302,60.5097,60.6018,66765.0
2017-03-17 13:30:00,85.46,85.5,85.24,85.38,83583.0,60.6018,60.6302,60.4458,60.5451,83583.0
2017-03-17 14:00:00,85.38,85.42,85.29,85.32,96435.0,60.5451,60.5735,60.4813,60.5026,96435.0
2017-03-17 14:30:00,85.32,85.36,85.19,85.2,102564.0,60.5026,60.5309,60.4104,60.4175,102564.0
2017-03-17 15:00:00,85.2,85.34,85.19,85.34,171927.0,60.4175,60.5168,60.4104,60.5168,171927.0
2017-03-17 15:30:00,85.34,86.0,85.25,85.8,1194537.0,60.5168,60.9848,60.4529,60.843,1194537.0
2017-03-20 09:30:00,85.77,85.86,84.79,84.79,303914.0,60.8217,60.8855,60.1267,60.1267,303914.0
2017-03-20 10:00:00,84.79,85.2,84.6,85.07,290048.0,60.1267,60.4175,59.992,60.3253,290048.0
2017-03-20 10:30:00,85.06,85.31,84.95,84.96,270443.0,60.3182,60.4955,60.2402,60.2473,270443.0
2017-03-20 11:00:00,84.96,85.24,84.83,84.89,252823.0,60.2473,60.4458,60.1551,60.1976,252823.0
2017-03-20 11:30:00,84.89,85.02,84.87,84.97,129538.0,60.1976,60.2898,60.1835,60.2544,129538.0
2017-03-20 12:00:00,84.97,85.02,84.87,84.91,109601.0,60.2544,60.2898,60.1835,60.2118,109601.0
2017-03-20 12:30:00,84.91,84.95,84.82,84.84,99955.0,60.2118,60.2402,60.148,60.1622,99955.0
2017-03-20 13:00:00,84.83,84.85,84.73,84.76,128723.0,60.1551,60.1693,60.0842,60.1055,128723.0
2017-03-20 13:30:00,84.77,84.79,84.55,84.69,178387.0,60.1126,60.1267,59.9565,60.0558,178387.0
2017-03-20 14:00:00,84.68,84.79,84.65,84.71,97690.0,60.0487,60.1267,60.0275,60.07,97690.0
2017-03-20 14:30:00,84.72,84.77,84.61,84.71,111320.0,60.0771,60.1126,59.9991,60.07,111320.0
2017-03-20 15:00:00,84.71,84.87,84.67,84.8,181750.0,60.07,60.1835,60.0416,60.1338,181750.0
2017-03-20 15:30:00,84.81,84.81,84.57,84.62,574121.0,60.1409,60.1409,59.9707,60.0062,574121.0
2017-03-21 09:30:00,84.76,84.91,84.21,84.29,256684.0,60.1055,60.2118,59.7154,59.7722,256684.0
2017-03-21 10:00:00,84.29,84.31,83.3,83.4,390294.0,59.7722,59.7864,59.0701,59.1411,390294.0
2017-03-21 10:30:00,83.4,83.76,83.33,83.53,330008.0,59.1411,59.3963,59.0914,59.2332,330008.0
2017-03-21 11:00:00,83.53,83.53,83.11,83.16,338694.0,59.2332,59.2332,58.9354,58.9709,338694.0
2017-03-21 11:30:00,83.17,83.26,82.84,82.97,458996.0,58.978,59.0418,58.7439,58.8361,458996.0
2017-03-21 12:00:00,82.97,83.34,82.77,83.34,370035.0,58.8361,59.0985,58.6943,59.0985,370035.0
2017-03-21 12:30:00,83.33,83.46,83.31,83.39,173580.0,59.0914,59.1836,59.0772,59.134,173580.0
2017-03-21 13:00:00,83.39,83.54,83.3,83.51,155856.0,59.134,59.2403,59.0701,59.2191,155856.0
2017-03-21 13:30:00,83.51,83.56,83.33,83.33,129323.0,59.2191,59.2545,59.0914,59.0914,129323.0
2017-03-21 14:00:00,83.34,83.66,83.26,83.61,176113.0,59.0985,59.3254,59.0418,59.29,176113.0
2017-03-21 14:30:00,83.58,83.66,83.44,83.58,164058.0,59.2687,59.3254,59.1694,59.2687,164058.0
2017-03-21 15:00:00,83.58,83.59,83.35,83.41,317886.0,59.2687,59.2758,59.1056,59.1481,317886.0
2017-03-21 15:30:00,83.41,83.43,83.11,83.2,717404.0,59.1481,59.1623,58.9354,58.9992,717404.0
2017-03-22 09:30:00,83.49,83.85,83.04,83.12,177788.0,59.2049,59.4602,58.8858,58.9425,177788.0
2017-03-22 10:00:00,83.09,83.24,82.91,82.98,247493.0,58.9212,59.0276,58.7936,58.8432,247493.0
2017-03-22 10:30:00,82.97,83.18,82.82,83.0,195751.0,58.8361,58.985,58.7298,58.8574,195751.0
2017-03-22 11:00:00,83.0,83.15,82.87,83.03,222310.0,58.8574,58.9638,58.7652,58.8787,222310.0
2017-03-22 11:30:00,83.03,83.12,82.84,82.84,195496.0,58.8787,58.9425,58.7439,58.7439,195496.0
2017-03-22 12:00:00,82.85,82.91,82.7,82.77,133929.0,58.751,58.7936,58.6447,58.6943,133929.0
2017-03-22 12:30:00,82.76,82.88,82.73,82.75,106583.0,58.6872,58.7723,58.6659,58.6801,106583.0
2017-03-22 13:00:00,82.75,82.78,82.55,82.74,178096.0,58.6801,58.7014,58.5383,58.673,178096.0
2017-03-22 13:30:00,82.74,82.81,82.67,82.72,141156.0,58.673,58.7227,58.6234,58.6588,141156.0
2017-03-22 14:00:00,82.7,82.96,82.7,82.87,412521.0,58.6447,58.829,58.6447,58.7652,412521.0
2017-03-22 14:30:00,82.88,83.11,82.8,83.02,320327.0,58.7723,58.9354,58.7156,58.8716,320327.0
2017-03-22 15:00:00,83.01,83.2,82.96,83.08,326710.0,58.8645,58.9992,58.829,58.9141,326710.0
2017-03-22 15:30:00,83.07,83.08,82.86,83.03,1211763.0,58.907,58.9141,58.7581,58.8787,1211763.0
2017-03-23 09:30:00,82.89,83.08,82.59,82.88,220023.0,58.7794,58.9141,58.5667,58.7723,220023.0
2017-03-23 10:00:00,82.92,83.23,82.86,83.15,154744.0,58.8007,59.0205,58.7581,58.9638,154744.0
2017-03-23 10:30:00,83.14,83.37,83.02,83.35,146203.0,58.9567,59.1198,58.8716,59.1056,146203.0
2017-03-23 11:00:00,83.36,83.48,83.26,83.35,108816.0,59.1127,59.1978,59.0418,59.1056,108816.0
2017-03-23 11:30:00,83.36,83.43,83.26,83.33,84771.0,59.1127,59.1623,59.0418,59.0914,84771.0
2017-03-23 12:00:00,83.32,83.42,83.27,83.35,81759.0,59.0843,59.1552,59.0489,59.1056,81759.0
2017-03-23 12:30:00,83.35,83.38,83.25,83.33,94747.0,59.1056,59.1269,59.0347,59.0914,94747.0
2017-03-23 13:00:00,83.33,83.34,82.97,82.99,96813.0,59.0914,59.0985,58.8361,58.8503,96813.0
2017-03-23 13:30:00,82.99,83.13,82.98,83.01,115485.0,58.8503,58.9496,58.8432,58.8645,115485.0
2017-03-23 14:00:00,83.0,83.1,82.97,82.99,120194.0,58.8574,58.9283,58.8361,58.8503,120194.0
2017-03-23 14:30:00,82.99,83.14,82.98,83.0,118028.0,58.8503,58.9567,58.8432,58.8574,118028.0
2017-03-23 15:00:00,82.99,83.03,82.73,82.73,168715.0,58.8503,58.8787,58.6659,58.6659,168715.0
2017-03-23 15:30:00,82.74,83.04,82.68,82.98,372410.0,58.673,58.8858,58.6305,58.8432,372410.0
2017-03-24 09:30:00,83.25,83.34,82.61,82.97,158411.0,59.0347,59.0985,58.5808,58.8361,158411.0
2017-03-24 10:00:00,82.98,83.21,82.83,83.09,118610.0,58.8432,59.0063,58.7368,58.9212,118610.0
2017-03-24 10:30:00,83.09,83.1,82.79,83.0,134736.0,58.9212,58.9283,58.7085,58.8574,134736.0
2017-03-24 11:00:00,83.0,83.14,82.92,83.08,90398.0,58.8574,58.9567,58.8007,58.9141,90398.0
2017-03-24 11:30:00,83.08,83.2,83.01,83.2,61063.0,58.9141,58.9992,58.8645,58.9992,61063.0
2017-03-24 12:00:00,83.18,83.23,82.98,83.14,85289.0,58.985,59.0205,58.8432,58.9567,85289.0
2017-03-24 12:30:00,83.16,83.18,82.98,83.0,82800.0,58.9709,58.985,58.8432,58.8574,82800.0
2017-03-24 13:00:00,83.03,83.05,82.95,82.98,50921.0,58.8787,58.8929,58.8219,58.8432,50921.0
2017-03-24 13:30:00,82.99,83.06,82.9,82.95,90952.0,58.8503,58.8999,58.7865,58.8219,90952.0
2017-03-24 14:00:00,82.96,82.98,82.85,82.93,121665.0,58.829,58.8432,58.751,58.8078,121665.0
2017-03-24 14:30:00,82.93,82.96,82.78,82.82,67070.0,58.8078,58.829,58.7014,58.7298,67070.0
2017-03-24 15:00:00,82.83,82.84,82.62,82.78,108730.0,58.7368,58.7439,58.5879,58.7014,108730.0
2017-03-24 15:30:00,82.78,83.09,82.68,82.98,328241.0,58.7014,58.9212,58.6305,58.8432,328241.0
2017-03-27 09:30:00,82.71,83.02,82.55,83.02,113369.0,58.6518,58.8716,58.5383,58.8716,113369.0
2017-03-27 10:00:00,82.96,83.09,82.85,83.05,87235.0,58.829,58.9212,58.751,58.8929,87235.0
2017-03-27 10:30:00,83.05,83.13,82.97,83.08,94740.0,58.8929,58.9496,58.8361,58.9141,94740.0
2017-03-27 11:00:00,83.08,83.22,82.96,83.21,101470.0,58.9141,59.0134,58.829,59.0063,101470.0
2017-03-27 11:30:00,83.23,83.32,83.18,83.3,93675.0,59.0205,59.0843,58.985,59.0701,93675.0
2017-03-27 12:00:00,83.31,83.39,83.24,83.25,66449.0,59.0772,59.134,59.0276,59.0347,66449.0
2017-03-27 12:30:00,83.24,83.25,83.1,83.23,63018.0,59.0276,59.0347,58.9283,59.0205,63018.0
2017-03-27 13:00:00,83.23,83.31,83.18,83.22,68831.0,59.0205,59.0772,58.985,59.0134,68831.0
2017-03-27 13:30:00,83.21,83.21,83.05,83.08,78867.0,59.0063,59.0063,58.8929,58.9141,78867.0
2017-03-27 14:00:00,83.09,83.19,83.03,83.12,75624.0,58.9212,58.9921,58.8787,58.9425,75624.0
2017-03-27 14:30:00,83.12,83.4,83.11,83.36,117757.0,58.9425,59.1411,58.9354,59.1127,117757.0
2017-03-27 15:00:00,83.37,83.54,83.35,83.48,191719.0,59.1198,59.2403,59.1056,59.1978,191719.0
2017-03-27 15:30:00,83.48,83.62,83.38,83.56,597143.0,59.1978,59.2971,59.1269,59.2545,597143.0
2017-03-28 09:30:00,83.26,83.59,83.18,83.41,172252.0,59.0418,59.2758,58.985,59.1481,172252.0
2017-03-28 10:00:00,83.43,83.7,83.1,83.17,167791.0,59.1623,59.3538,58.9283,58.978,167791.0
2017-03-28 10:30:00,83.17,83.53,83.17,83.48,89344.0,58.978,59.2332,58.978,59.1978,89344.0
2017-03-28 11:00:00,83.49,83.72,83.49,83.65,79642.0,59.2049,59.368,59.2049,59.3183,79642.0
2017-03-28 11:30:00,83.65,83.95,83.63,83.85,90244.0,59.3183,59.5311,59.3041,59.4602,90244.0
2017-03-28 12:00:00,83.85,83.87,83.61,83.64,56207.0,59.4602,59.4743,59.29,59.3112,56207.0
2017-03-28 12:30:00,83.64,83.73,83.59,83.64,59989.0,59.3112,59.3751,59.2758,59.3112,59989.0
2017-03-28 13:00:00,83.63,83.8,83.58,83.79,75920.0,59.3041,59.4247,59.2687,59.4176,75920.0
2017-03-28 13:30:00,83.79,83.97,83.66,83.97,108934.0,59.4176,59.5453,59.3254,59.5453,108934.0
2017-03-28 14:00:00,83.96,84.02,83.85,83.88,142483.0,59.5382,59.5807,59.4602,59.4814,142483.0
2017-03-28 14:30:00,83.88,83.96,83.81,83.82,106984.0,59.4814,59.5382,59.4318,59.4389,106984.0
2017-03-28 15:00:00,83.81,83.9,83.77,83.86,111931.0,59.4318,59.4956,59.4034,59.4672,111931.0
2017-03-28 15:30:00,83.87,83.9,83.72,83.74,266590.0,59.4743,59.4956,59.368,59.3822,266590.0
2017-03-29 09:30:00,83.6,83.87,83.31,83.49,212775.0,59.2829,59.4743,59.0772,59.2049,212775.0
2017-03-29 10:00:00,83.5,83.82,83.46,83.73,204965.0,59.212,59.4389,59.1836,59.3751,204965.0
2017-03-29 10:30:00,83.72,83.75,83.57,83.64,85960.0,59.368,59.3892,59.2616,59.3112,85960.0
2017-03-29 11:00:00,83.63,83.76,83.55,83.58,76754.0,59.3041,59.3963,59.2474,59.2687,76754.0
2017-03-29 11:30:00,83.58,83.63,83.38,83.41,64793.0,59.2687,59.3041,59.1269,59.1481,64793.0
2017-03-29 12:00:00,83.41,83.6,83.38,83.56,77407.0,59.1481,59.2829,59.1269,59.2545,77407.0
2017-03-29 12:30:00,83.55,83.62,83.5,83.62,55289.0,59.2474,59.2971,59.212,59.2971,55289.0
2017-03-29 13:00:00,83.62,83.74,83.6,83.63,93321.0,59.2971,59.3822,59.2829,59.3041,93321.0
2017-03-29 13:30:00,83.64,83.77,83.63,83.77,117427.0,59.3112,59.4034,59.3041,59.4034,117427.0
2017-03-29 14:00:00,83.75,83.75,83.46,83.61,117826.0,59.3892,59.3892,59.1836,59.29,117826.0
2017-03-29 14:30:00,83.62,83.71,83.58,83.71,70938.0,59.2971,59.3609,59.2687,59.3609,70938.0
2017-03-29 15:00:00,83.69,83.8,83.69,83.74,92155.0,59.3467,59.4247,59.3467,59.3822,92155.0
2017-03-29 15:30:00,83.75,83.79,83.69,83.78,247468.0,59.3892,59.4176,59.3467,59.4105,247468.0
2017-03-30 09:30:00,83.65,83.79,83.1,83.47,167747.0,59.3183,59.4176,58.9283,59.1907,167747.0
2017-03-30 10:00:00,83.49,83.62,83.3,83.4,77603.0,59.2049,59.2971,59.0701,59.1411,77603.0
2017-03-30 10:30:00,83.42,83.6,83.35,83.54,127536.0,59.1552,59.2829,59.1056,59.2403,127536.0
2017-03-30 11:00:00,83.54,83.62,83.45,83.48,87692.0,59.2403,59.2971,59.1765,59.1978,87692.0
2017-03-30 11:30:00,83.48,83.54,83.36,83.36,85887.0,59.1978,59.2403,59.1127,59.1127,85887.0
2017-03-30 12:00:00,83.37,83.49,83.36,83.47,69907.0,59.1198,59.2049,59.1127,59.1907,69907.0
2017-03-30 12:30:00,83.47,83.48,83.24,83.3,226076.0,59.1907,59.1978,59.0276,59.0701,226076.0
2017-03-30 13:00:00,83.29,83.37,83.22,83.36,96558.0,59.063,59.1198,59.0134,59.1127,96558.0
2017-03-30 13:30:00,83.38,83.39,83.19,83.19,93973.0,59.1269,59.134,58.9921,58.9921,93973.0
2017-03-30 14:00:00,83.2,83.22,83.13,83.16,117931.0,58.9992,59.0134,58.9496,58.9709,117931.0
2017-03-30 14:30:00,83.15,83.28,83.14,83.17,203334.0,58.9638,59.056,58.9567,58.978,203334.0
2017-03-30 15:00:00,83.17,83.31,83.15,83.3,177557.0,58.978,59.0772,58.9638,59.0701,177557.0
2017-03-30 15:30:00,83.29,83.32,83.2,83.3,404991.0,59.063,59.0843,58.9992,59.0701,404991.0
2017-03-31 09:30:00,83.11,83.69,83.11,83.47,244141.0,58.9354,59.3467,58.9354,59.1907,244141.0
2017-03-31 10:00:00,83.46,83.6,83.29,83.32,161708.0,59.1836,59.2829,59.063,59.0843,161708.0
2017-03-31 10:30:00,83.35,83.5,83.32,83.41,80758.0,59.1056,59.212,59.0843,59.1481,80758.0
2017-03-31 11:00:00,83.41,83.54,83.29,83.35,92698.0,59.1481,59.2403,59.063,59.1056,92698.0
2017-03-31 11:30:00,83.36,83.4,83.31,83.35,65872.0,59.1127,59.1411,59.0772,59.1056,65872.0
2017-03-31 12:00:00,83.34,83.45,83.34,83.43,48976.0,59.0985,59.1765,59.0985,59.1623,48976.0
2017-03-31 12:30:00,83.44,83.44,83.32,83.38,49305.0,59.1694,59.1694,59.0843,59.1269,49305.0
2017-03-31 13:00:00,83.37,83.48,83.35,83.48,68347.0,59.1198,59.1978,59.1056,59.1978,68347.0
2017-03-31 13:30:00,83.48,83.52,83.3,83.3,92820.0,59.1978,59.2261,59.0701,59.0701,92820.0
2017-03-31 14:00:00,83.31,83.51,83.31,83.48,144665.0,59.0772,59.2191,59.0772,59.1978,144665.0
2017-03-31 14:30:00,83.48,83.5,83.3,83.31,90924.0,59.1978,59.212,59.0701,59.0772,90924.0
2017-03-31 15:00:00,83.32,83.48,83.31,83.38,109559.0,59.0843,59.1978,59.0772,59.1269,109559.0
2017-03-31 15:30:00,83.38,83.5,83.03,83.06,662736.0,59.1269,59.212,58.8787,58.8999,662736.0
2017-04-03 09:30:00,83.27,83.58,83.19,83.5,161741.0,59.0489,59.2687,58.9921,59.212,161741.0
2017-04-03 10:00:00,83.51,83.75,83.47,83.63,214708.0,59.2191,59.3892,59.1907,59.3041,214708.0
2017-04-03 10:30:00,83.63,83.7,83.47,83.49,103558.0,59.3041,59.3538,59.1907,59.2049,103558.0
2017-04-03 11:00:00,83.49,83.51,83.07,83.17,162218.0,59.2049,59.2191,58.907,58.978,162218.0
2017-04-03 11:30:00,83.17,83.28,82.95,82.99,102606.0,58.978,59.056,58.8219,58.8503,102606.0
2017-04-03 12:00:00,82.98,83.17,82.91,83.09,81300.0,58.8432,58.978,58.7936,58.9212,81300.0
2017-04-03 12:30:00,83.08,83.08,82.95,83.08,80067.0,58.9141,58.9141,58.8219,58.9141,80067.0
2017-04-03 13:00:00,83.09,83.18,82.95,82.99,173154.0,58.9212,58.985,58.8219,58.8503,173154.0
2017-04-03 13:30:00,82.98,83.0,82.8,82.95,139915.0,58.8432,58.8574,58.7156,58.8219,139915.0
2017-04-03 14:00:00,82.95,83.12,82.94,83.1,170954.0,58.8219,58.9425,58.8149,58.9283,170954.0
2017-04-03 14:30:00,83.1,83.22,83.02,83.13,170492.0,58.9283,59.0134,58.8716,58.9496,170492.0
2017-04-03 15:00:00,83.14,83.15,82.95,82.99,244843.0,58.9567,58.9638,58.8219,58.8503,244843.0
2017-04-03 15:30:00,82.98,83.07,82.9,82.95,589296.0,58.8432,58.907,58.7865,58.8219,589296.0
2017-04-04 09:30:00,82.84,83.61,82.77,82.95,300435.0,58.7439,59.29,58.6943,58.8219,300435.0
2017-04-04 10:00:00,82.94,83.16,82.87,83.03,184387.0,58.8149,58.9709,58.7652,58.8787,184387.0
2017-04-04 10:30:00,83.04,83.09,82.76,82.98,193384.0,58.8858,58.9212,58.6872,58.8432,193384.0
2017-04-04 11:00:00,82.98,82.98,82.74,82.76,122171.0,58.8432,58.8432,58.673,58.6872,122171.0
2017-04-04 11:30:00,82.77,82.91,82.68,82.72,159502.0,58.6943,58.7936,58.6305,58.6588,159502.0
2017-04-04 12:00:00,82.72,82.79,82.63,82.65,103356.0,58.6588,58.7085,58.595,58.6092,103356.0
2017-04-04 12:30:00,82.66,82.68,82.57,82.6,68732.0,58.6163,58.6305,58.5525,58.5738,68732.0
2017-04-04 13:00:00,82.6,82.71,82.52,82.62,89479.0,58.5738,58.6518,58.517,58.5879,89479.0
2017-04-04 13:30:00,82.62,82.69,82.59,82.67,64912.0,58.5879,58.6376,58.5667,58.6234,64912.0
2017-04-04 14:00:00,82.67,82.69,82.52,82.65,129193.0,58.6234,58.6376,58.517,58.6092,129193.0
2017-04-04 14:30:00,82.66,82.71,82.6,82.67,133085.0,58.6163,58.6518,58.5738,58.6234,133085.0
2017-04-04 15:00:00,82.68,82.68,82.55,82.56,165384.0,58.6305,58.6305,58.5383,58.5454,165384.0
2017-04-04 15:30:00,82.57,82.71,82.39,82.52,742773.0,58.5525,58.6518,58.4248,58.517,742773.0
2017-04-05 09:30:00,82.98,83.1,81.04,81.44,1818397.0,58.8432,58.9283,57.4675,57.7512,1818397.0
2017-04-05 10:00:00,81.42,81.79,80.97,81.55,948340.0,57.737,57.9994,57.4179,57.8292,948340.0
2017-04-05 10:30:00,81.56,82.0,81.51,81.64,493566.0,57.8363,58.1483,57.8008,57.893,493566.0
2017-04-05 11:00:00,81.63,81.86,81.43,81.67,376831.0,57.8859,58.049,57.7441,57.9143,376831.0
2017-04-05 11:30:00,81.66,81.82,81.43,81.48,305323.0,57.9072,58.0206,57.7441,57.7795,305323.0
2017-04-05 12:00:00,81.48,81.67,81.36,81.45,222631.0,57.7795,57.9143,57.6944,57.7583,222631.0
2017-04-05 12:30:00,81.45,81.47,81.0,81.02,420841.0,57.7583,57.7724,57.4391,57.4533,420841.0
2017-04-05 13:00:00,81.01,81.09,80.64,80.91,877939.0,57.4462,57.503,57.1839,57.3753,877939.0
2017-04-05 13:30:00,80.9,81.17,80.43,80.53,788888.0,57.3682,57.5597,57.0349,57.1059,788888.0
2017-04-05 14:00:00,80.53,81.01,80.3,80.93,717291.0,57.1059,57.4462,56.9428,57.3895,717291.0
2017-04-05 14:30:00,80.9,81.06,80.66,81.02,1034629.0,57.3682,57.4817,57.198,57.4533,1034629.0
2017-04-05 15:00:00,81.02,81.26,80.9,80.99,1230601.0,57.4533,57.6235,57.3682,57.4321,1230601.0
2017-04-05 15:30:00,80.99,81.45,80.92,81.17,1559440.0,57.4321,57.7583,57.3824,57.5597,1559440.0
2017-04-06 09:30:00,81.2,81.64,80.92,81.57,674442.0,57.581,57.893,57.3824,57.8434,674442.0
2017-04-06 10:00:00,81.6,81.91,81.35,81.81,383481.0,57.8646,58.0845,57.6873,58.0135,383481.0
2017-04-06 10:30:00,81.81,81.87,81.42,81.45,251718.0,58.0135,58.0561,57.737,57.7583,251718.0
2017-04-06 11:00:00,81.45,81.87,81.42,81.59,284389.0,57.7583,58.0561,57.737,57.8575,284389.0
2017-04-06 11:30:00,81.59,81.61,81.28,81.28,192037.0,57.8575,57.8717,57.6377,57.6377,192037.0
2017-04-06 12:00:00,81.29,81.6,81.17,81.54,210275.0,57.6448,57.8646,57.5597,57.8221,210275.0
2017-04-06 12:30:00,81.54,81.58,81.39,81.52,150958.0,57.8221,57.8504,57.7157,57.8079,150958.0
2017-04-06 13:00:00,81.52,81.67,81.39,81.44,138325.0,57.8079,57.9143,57.7157,57.7512,138325.0
2017-04-06 13:30:00,81.45,81.64,81.44,81.58,125923.0,57.7583,57.893,57.7512,57.8504,125923.0
2017-04-06 14:00:00,81.58,81.64,81.47,81.54,157517.0,57.8504,57.893,57.7724,57.8221,157517.0
2017-04-06 14:30:00,81.53,81.56,81.4,81.47,219294.0,57.815,57.8363,57.7228,57.7724,219294.0
2017-04-06 15:00:00,81.48,81.55,81.44,81.49,259306.0,57.7795,57.8292,57.7512,57.7866,259306.0
2017-04-06 15:30:00,81.48,81.68,81.4,81.66,642711.0,57.7795,57.9214,57.7228,57.9072,642711.0
2017-04-07 09:30:00,81.8,82.11,81.66,82.05,506350.0,58.0065,58.2263,57.9072,58.1837,506350.0
2017-04-07 10:00:00,82.04,82.09,81.83,82.01,276432.0,58.1766,58.2121,58.0277,58.1554,276432.0
2017-04-07 10:30:00,82.01,82.22,81.92,82.19,237831.0,58.1554,58.3043,58.0915,58.283,237831.0
2017-04-07 11:00:00,82.19,82.47,82.17,82.46,419662.0,58.283,58.4816,58.2688,58.4745,419662.0
2017-04-07 11:30:00,82.46,82.52,82.24,82.41,324683.0,58.4745,58.517,58.3185,58.439,324683.0
2017-04-07 12:00:00,82.41,82.44,82.29,82.33,200311.0,58.439,58.4603,58.3539,58.3823,200311.0
2017-04-07 12:30:00,82.33,82.6,82.28,82.48,292253.0,58.3823,58.5738,58.3468,58.4887,292253.0
2017-04-07 13:00:00,82.47,82.94,82.42,82.66,365136.0,58.4816,58.8149,58.4461,58.6163,365136.0
2017-04-07 13:30:00,82.66,82.7,82.29,82.36,273563.0,58.6163,58.6447,58.3539,58.4036,273563.0
2017-04-07 14:00:00,82.36,82.7,82.35,82.51,258917.0,58.4036,58.6447,58.3965,58.5099,258917.0
2017-04-07 14:30:00,82.51,82.58,82.45,82.45,299521.0,58.5099,58.5596,58.4674,58.4674,299521.0
2017-04-07 15:00:00,82.45,82.51,82.42,82.5,297568.0,58.4674,58.5099,58.4461,58.5028,297568.0
2017-04-07 15:30:00,82.49,82.5,82.21,82.33,920729.0,58.4957,58.5028,58.2972,58.3823,920729.0
2017-04-10 09:30:00,82.28,82.79,82.2,82.52,266884.0,58.3468,58.7085,58.2901,58.517,266884.0
2017-04-10 10:00:00,82.53,82.54,82.34,82.39,185938.0,58.5241,58.5312,58.3894,58.4248,185938.0
2017-04-10 10:30:00,82.39,82.58,82.35,82.5,177227.0,58.4248,58.5596,58.3965,58.5028,177227.0
2017-04-10 11:00:00,82.5,82.55,82.46,82.49,241972.0,58.5028,58.5383,58.4745,58.4957,241972.0
2017-04-10 11:30:00,82.49,82.49,82.16,82.27,260776.0,58.4957,58.4957,58.2617,58.3397,260776.0
2017-04-10 12:00:00,82.27,82.31,82.12,82.19,125078.0,58.3397,58.3681,58.2334,58.283,125078.0
2017-04-10 12:30:00,82.18,82.47,82.16,82.41,87165.0,58.2759,58.4816,58.2617,58.439,87165.0
2017-04-10 13:00:00,82.42,82.46,82.36,82.39,93524.0,58.4461,58.4745,58.4036,58.4248,93524.0
2017-04-10 13:30:00,82.4,82.65,82.35,82.49,187650.0,58.4319,58.6092,58.3965,58.4957,187650.0
2017-04-10 14:00:00,82.5,82.58,82.42,82.53,266460.0,58.5028,58.5596,58.4461,58.5241,266460.0
2017-04-10 14:30:00,82.54,82.76,82.53,82.75,330406.0,58.5312,58.6872,58.5241,58.6801,330406.0
2017-04-10 15:00:00,82.75,82.81,82.48,82.62,288573.0,58.6801,58.7227,58.4887,58.5879,288573.0
2017-04-10 15:30:00,82.63,82.64,82.44,82.51,500779.0,58.595,58.6021,58.4603,58.5099,500779.0
2017-04-11 09:30:00,82.29,82.81,82.26,82.64,292304.0,58.3539,58.7227,58.3326,58.6021,292304.0
2017-04-11 10:00:00,82.64,82.64,82.31,82.39,270623.0,58.6021,58.6021,58.3681,58.4248,270623.0
2017-04-11 10:30:00,82.39,82.47,82.15,82.34,213689.0,58.4248,58.4816,58.2546,58.3894,213689.0
2017-04-11 11:00:00,82.33,82.35,82.08,82.11,206389.0,58.3823,58.3965,58.205,58.2263,206389.0
2017-04-11 11:30:00,82.13,82.34,82.09,82.29,135499.0,58.2405,58.3894,58.2121,58.3539,135499.0
2017-04-11 12:00:00,82.3,82.33,82.19,82.27,114688.0,58.361,58.3823,58.283,58.3397,114688.0
2017-04-11 12:30:00,82.27,82.47,82.27,82.41,67840.0,58.3397,58.4816,58.3397,58.439,67840.0
2017-04-11 13:00:00,82.42,82.55,82.37,82.51,109463.0,58.4461,58.5383,58.4107,58.5099,109463.0
2017-04-11 13:30:00,82.5,82.54,82.3,82.49,228384.0,58.5028,58.5312,58.361,58.4957,228384.0
2017-04-11 14:00:00,82.49,82.52,82.29,82.38,136240.0,58.4957,58.517,58.3539,58.4177,136240.0
2017-04-11 14:30:00,82.37,82.48,82.32,82.46,160689.0,58.4107,58.4887,58.3752,58.4745,160689.0
2017-04-11 15:00:00,82.45,82.52,82.28,82.35,244479.0,58.4674,58.517,58.3468,58.3965,244479.0
2017-04-11 15:30:00,82.35,82.7,82.34,82.69,599760.0,58.3965,58.6447,58.3894,58.6376,599760.0
2017-04-12 09:30:00,82.44,82.71,82.31,82.66,210192.0,58.4603,58.6518,58.3681,58.6163,210192.0
2017-04-12 10:00:00,82.67,82.83,82.6,82.7,206294.0,58.6234,58.7368,58.5738,58.6447,206294.0
2017-04-12 10:30:00,82.71,82.72,82.49,82.52,210841.0,58.6518,58.6588,58.4957,58.517,210841.0
2017-04-12 11:00:00,82.52,82.7,82.51,82.57,152277.0,58.517,58.6447,58.5099,58.5525,152277.0
2017-04-12 11:30:00,82.57,82.63,82.5,82.57,190912.0,58.5525,58.595,58.5028,58.5525,190912.0
2017-04-12 12:00:00,82.57,82.6,82.49,82.55,105144.0,58.5525,58.5738,58.4957,58.5383,105144.0
2017-04-12 12:30:00,82.54,82.62,82.51,82.54,119071.0,58.5312,58.5879,58.5099,58.5312,119071.0
2017-04-12 13:00:00,82.54,82.62,82.5,82.58,109666.0,58.5312,58.5879,58.5028,58.5596,109666.0
2017-04-12 13:30:00,82.56,82.71,82.54,82.68,129416.0,58.5454,58.6518,58.5312,58.6305,129416.0
2017-04-12 14:00:00,82.69,82.76,82.65,82.75,127375.0,58.6376,58.6872,58.6092,58.6801,127375.0
2017-04-12 14:30:00,82.74,82.75,82.6,82.65,136600.0,58.673,58.6801,58.5738,58.6092,136600.0
2017-04-12 15:00:00,82.65,82.68,82.57,82.65,209663.0,58.6092,58.6305,58.5525,58.6092,209663.0
2017-04-12 15:30:00,82.65,82.67,82.51,82.57,444503.0,58.6092,58.6234,58.5099,58.5525,444503.0
2017-04-13 09:30:00,82.82,82.84,82.35,82.64,226342.0,58.7298,58.7439,58.3965,58.6021,226342.0
2017-04-13 10:00:00,82.66,82.88,82.66,82.72,158029.0,58.6163,58.7723,58.6163,58.6588,158029.0
2017-04-13 10:30:00,82.7,82.81,82.61,82.68,137273.0,58.6447,58.7227,58.5808,58.6305,137273.0
2017-04-13 11:00:00,82.7,82.81,82.67,82.72,81628.0,58.6447,58.7227,58.6234,58.6588,81628.0
2017-04-13 11:30:00,82.73,83.1,82.72,83.07,152289.0,58.6659,58.9283,58.6588,58.907,152289.0
2017-04-13 12:00:00,83.06,83.18,82.92,82.98,423132.0,58.8999,58.985,58.8007,58.8432,423132.0
2017-04-13 12:30:00,82.97,83.01,82.86,82.87,139858.0,58.8361,58.8645,58.7581,58.7652,139858.0
2017-04-13 13:00:00,82.87,82.88,82.61,82.76,73010.0,58.7652,58.7723,58.5808,58.6872,73010.0
2017-04-13 13:30:00,82.76,82.82,82.64,82.67,105042.0,58.6872,58.7298,58.6021,58.6234,105042.0
2017-04-13 14:00:00,82.67,82.8,82.66,82.74,88324.0,58.6234,58.7156,58.6163,58.673,88324.0
2017-04-13 14:30:00,82.73,82.81,82.68,82.73,108307.0,58.6659,58.7227,58.6305,58.6659,108307.0
2017-04-13 15:00:00,82.73,82.75,82.56,82.6,124050.0,58.6659,58.6801,58.5454,58.5738,124050.0
2017-04-13 15:30:00,82.61,82.74,82.48,82.48,360944.0,58.5808,58.673,58.4887,58.4887,360944.0
2017-04-17 09:30:00,82.63,82.81,82.52,82.64,96010.0,58.595,58.7227,58.517,58.6021,96010.0
2017-04-17 10:00:00,82.64,82.71,82.55,82.68,92228.0,58.6021,58.6518,58.5383,58.6305,92228.0
2017-04-17 10:30:00,82.69,82.77,82.61,82.76,70211.0,58.6376,58.6943,58.5808,58.6872,70211.0
2017-04-17 11:00:00,82.75,82.76,82.62,82.69,63079.0,58.6801,58.6872,58.5879,58.6376,63079.0
2017-04-17 11:30:00,82.7,82.75,82.59,82.61,63344.0,58.6447,58.6801,58.5667,58.5808,63344.0
2017-04-17 12:00:00,82.6,82.73,82.57,82.71,55824.0,58.5738,58.6659,58.5525,58.6518,55824.0
2017-04-17 12:30:00,82.7,82.73,82.64,82.67,57647.0,58.6447,58.6659,58.6021,58.6234,57647.0
2017-04-17 13:00:00,82.68,82.73,82.64,82.69,48817.0,58.6305,58.6659,58.6021,58.6376,48817.0
2017-04-17 13:30:00,82.7,82.8,82.68,82.77,76951.0,58.6447,58.7156,58.6305,58.6943,76951.0
2017-04-17 14:00:00,82.76,82.88,82.74,82.87,88510.0,58.6872,58.7723,58.673,58.7652,88510.0
2017-04-17 14:30:00,82.87,82.92,82.76,82.82,75144.0,58.7652,58.8007,58.6872,58.7298,75144.0
2017-04-17 15:00:00,82.82,83.11,82.81,83.07,156550.0,58.7298,58.9354,58.7227,58.907,156550.0
2017-04-17 15:30:00,83.07,83.16,82.99,83.13,444992.0,58.907,58.9709,58.8503,58.9496,444992.0
2017-04-18 09:30:00,82.6,83.0,82.53,82.97,304606.0,58.5738,58.8574,58.5241,58.8361,304606.0
2017-04-18 10:00:00,82.97,82.98,82.7,82.82,266328.0,58.8361,58.8432,58.6447,58.7298,266328.0
2017-04-18 10:30:00,82.83,83.05,82.82,82.96,176112.0,58.7368,58.8929,58.7298,58.829,176112.0
2017-04-18 11:00:00,82.96,83.03,82.88,83.0,125910.0,58.829,58.8787,58.7723,58.8574,125910.0
2017-04-18 11:30:00,83.0,83.05,82.8,82.83,186032.0,58.8574,58.8929,58.7156,58.7368,186032.0
2017-04-18 12:00:00,82.83,82.85,82.64,82.67,202414.0,58.7368,58.751,58.6021,58.6234,202414.0
2017-04-18 12:30:00,82.67,82.7,82.58,82.63,123368.0,58.6234,58.6447,58.5596,58.595,123368.0
2017-04-18 13:00:00,82.63,82.73,82.51,82.7,144589.0,58.595,58.6659,58.5099,58.6447,144589.0
2017-04-18 13:30:00,82.7,82.8,82.59,82.79,104677.0,58.6447,58.7156,58.5667,58.7085,104677.0
2017-04-18 14:00:00,82.8,82.97,82.74,82.95,125327.0,58.7156,58.8361,58.673,58.8219,125327.0
2017-04-18 14:30:00,82.95,83.02,82.83,82.9,208946.0,58.8219,58.8716,58.7368,58.7865,208946.0
2017-04-18 15:00:00,82.9,82.91,82.75,82.83,111634.0,58.7865,58.7936,58.6801,58.7368,111634.0
2017-04-18 15:30:00,82.82,82.96,82.82,82.82,303227.0,58.7298,58.829,58.7298,58.7298,303227.0
2017-04-19 09:30:00,83.21,83.72,82.96,83.62,247715.0,59.0063,59.368,58.829,59.2971,247715.0
2017-04-19 10:00:00,83.62,83.64,83.41,83.56,152081.0,59.2971,59.3112,59.1481,59.2545,152081.0
2017-04-19 10:30:00,83.57,83.66,83.5,83.63,133474.0,59.2616,59.3254,59.212,59.3041,133474.0
2017-04-19 11:00:00,83.61,83.87,83.61,83.8,102450.0,59.29,59.4743,59.29,59.4247,102450.0
2017-04-19 11:30:00,83.79,83.95,83.78,83.92,138021.0,59.4176,59.5311,59.4105,59.5098,138021.0
2017-04-19 12:00:00,83.92,84.0,83.67,83.7,218019.0,59.5098,59.5665,59.3325,59.3538,218019.0
2017-04-19 12:30:00,83.69,83.82,83.66,83.7,126822.0,59.3467,59.4389,59.3254,59.3538,126822.0
2017-04-19 13:00:00,83.71,83.72,83.13,83.13,503840.0,59.3609,59.368,58.9496,58.9496,503840.0
2017-04-19 13:30:00,83.13,83.42,82.99,83.36,361361.0,58.9496,59.1552,58.8503,59.1127,361361.0
2017-04-19 14:00:00,83.38,83.49,83.3,83.42,133174.0,59.1269,59.2049,59.0701,59.1552,133174.0
2017-04-19 14:30:00,83.41,83.52,83.37,83.42,127380.0,59.1481,59.2261,59.1198,59.1552,127380.0
2017-04-19 15:00:00,83.42,83.55,83.37,83.52,379500.0,59.1552,59.2474,59.1198,59.2261,379500.0
2017-04-19 15:30:00,83.53,83.55,83.3,83.51,1359581.0,59.2332,59.2474,59.0701,59.2191,1359581.0
2017-04-20 09:30:00,83.73,83.9,83.49,83.79,402500.0,59.3751,59.4956,59.2049,59.4176,402500.0
2017-04-20 10:00:00,83.78,84.07,83.76,83.86,376983.0,59.4105,59.6162,59.3963,59.4672,376983.0
2017-04-20 10:30:00,83.86,84.0,83.81,83.9,127028.0,59.4672,59.5665,59.4318,59.4956,127028.0
2017-04-20 11:00:00,83.91,83.97,83.85,83.95,183713.0,59.5027,59.5453,59.4602,59.5311,183713.0
2017-04-20 11:30:00,83.96,84.19,83.94,84.09,141181.0,59.5382,59.7013,59.524,59.6303,141181.0
2017-04-20 12:00:00,84.09,84.28,84.09,84.17,165017.0,59.6303,59.7651,59.6303,59.6871,165017.0
2017-04-20 12:30:00,84.17,84.29,84.16,84.22,186910.0,59.6871,59.7722,59.68,59.7225,186910.0
2017-04-20 13:00:00,84.22,84.44,84.22,84.42,221180.0,59.7225,59.8785,59.7225,59.8644,221180.0
2017-04-20 13:30:00,84.42,84.48,84.37,84.45,169506.0,59.8644,59.9069,59.8289,59.8856,169506.0
2017-04-20 14:00:00,84.46,84.66,84.32,84.61,218168.0,59.8927,60.0345,59.7934,59.9991,218168.0
2017-04-20 14:30:00,84.61,84.61,84.36,84.41,176572.0,59.9991,59.9991,59.8218,59.8573,176572.0
2017-04-20 15:00:00,84.39,84.56,84.34,84.56,207206.0,59.8431,59.9636,59.8076,59.9636,207206.0
2017-04-20 15:30:00,84.56,84.59,84.14,84.14,840971.0,59.9636,59.9849,59.6658,59.6658,840971.0
2017-04-21 09:30:00,84.24,84.62,84.21,84.31,519882.0,59.7367,60.0062,59.7154,59.7864,519882.0
2017-04-21 10:00:00,84.31,84.36,84.06,84.07,190388.0,59.7864,59.8218,59.6091,59.6162,190388.0
2017-04-21 10:30:00,84.08,84.17,84.02,84.16,174650.0,59.6233,59.6871,59.5807,59.68,174650.0
2017-04-21 11:00:00,84.16,84.18,84.05,84.08,150870.0,59.68,59.6942,59.602,59.6233,150870.0
2017-04-21 11:30:00,84.09,84.36,84.08,84.31,395179.0,59.6303,59.8218,59.6233,59.7864,395179.0
2017-04-21 12:00:00,84.31,84.33,84.23,84.24,142160.0,59.7864,59.8005,59.7296,59.7367,142160.0
2017-04-21 12:30:00,84.25,84.26,84.2,84.2,106590.0,59.7438,59.7509,59.7084,59.7084,106590.0
2017-04-21 13:00:00,84.21,84.21,83.92,84.04,169211.0,59.7154,59.7154,59.5098,59.5949,169211.0
2017-04-21 13:30:00,84.04,84.21,84.03,84.12,115404.0,59.5949,59.7154,59.5878,59.6516,115404.0
2017-04-21 14:00:00,84.11,84.16,84.06,84.15,99254.0,59.6445,59.68,59.6091,59.6729,99254.0
2017-04-21 14:30:00,84.15,84.17,84.08,84.16,155779.0,59.6729,59.6871,59.6233,59.68,155779.0
2017-04-21 15:00:00,84.16,84.2,84.03,84.19,176261.0,59.68,59.7084,59.5878,59.7013,176261.0
2017-04-21 15:30:00,84.19,84.2,84.01,84.03,592221.0,59.7013,59.7084,59.5736,59.5878,592221.0
2017-04-24 09:30:00,84.76,84.86,84.24,84.31,263623.0,60.1055,60.1764,59.7367,59.7864,263623.0
2017-04-24 10:00:00,84.31,84.76,84.23,84.52,290255.0,59.7864,60.1055,59.7296,59.9353,290255.0
2017-04-24 10:30:00,84.53,84.79,84.45,84.77,302660.0,59.9424,60.1267,59.8856,60.1126,302660.0
2017-04-24 11:00:00,84.77,84.79,84.58,84.66,158562.0,60.1126,60.1267,59.9778,60.0345,158562.0
2017-04-24 11:30:00,84.66,84.69,84.59,84.59,118934.0,60.0345,60.0558,59.9849,59.9849,118934.0
2017-04-24 12:00:00,84.61,84.61,84.47,84.47,236590.0,59.9991,59.9991,59.8998,59.8998,236590.0
2017-04-24 12:30:00,84.48,84.48,84.22,84.26,476169.0,59.9069,59.9069,59.7225,59.7509,476169.0
2017-04-24 13:00:00,84.26,84.36,84.16,84.24,384505.0,59.7509,59.8218,59.68,59.7367,384505.0
2017-04-24 13:30:00,84.24,84.49,84.21,84.45,262818.0,59.7367,59.914,59.7154,59.8856,262818.0
2017-04-24 14:00:00,84.47,84.47,84.18,84.21,462458.0,59.8998,59.8998,59.6942,59.7154,462458.0
2017-04-24 14:30:00,84.21,84.42,84.17,84.4,525966.0,59.7154,59.8644,59.6871,59.8502,525966.0
2017-04-24 15:00:00,84.4,84.55,84.36,84.38,289648.0,59.8502,59.9565,59.8218,59.836,289648.0
2017-04-24 15:30:00,84.39,84.41,84.23,84.28,517198.0,59.8431,59.8573,59.7296,59.7651,517198.0
2017-04-25 09:30:00,84.45,85.14,84.36,84.8,634019.0,59.8856,60.3749,59.8218,60.1338,634019.0
2017-04-25 10:00:00,84.8,85.61,84.61,85.55,831082.0,60.1338,60.7082,59.9991,60.6657,831082.0
2017-04-25 10:30:00,85.55,85.74,85.44,85.57,243491.0,60.6657,60.8004,60.5877,60.6799,243491.0
2017-04-25 11:00:00,85.58,85.62,85.43,85.5,215146.0,60.6869,60.7153,60.5806,60.6302,215146.0
2017-04-25 11:30:00,85.5,85.64,85.45,85.63,139171.0,60.6302,60.7295,60.5948,60.7224,139171.0
2017-04-25 12:00:00,85.62,85.62,85.41,85.59,130735.0,60.7153,60.7153,60.5664,60.694,130735.0
2017-04-25 12:30:00,85.59,85.64,85.21,85.48,718119.0,60.694,60.7295,60.4246,60.616,718119.0
2017-04-25 13:00:00,85.47,86.07,85.41,86.02,296596.0,60.6089,61.0344,60.5664,60.999,296596.0
2017-04-25 13:30:00,86.02,86.06,85.72,85.99,476523.0,60.999,61.0273,60.7862,60.9777,476523.0
2017-04-25 14:00:00,85.98,86.02,85.7,85.84,387484.0,60.9706,60.999,60.772,60.8713,387484.0
2017-04-25 14:30:00,85.84,86.12,85.81,86.0,167056.0,60.8713,61.0699,60.85,60.9848,167056.0
2017-04-25 15:00:00,86.0,86.12,85.96,85.99,224636.0,60.9848,61.0699,60.9564,60.9777,224636.0
2017-04-25 15:30:00,85.98,86.1,85.9,85.92,650470.0,60.9706,61.0557,60.9139,60.928,650470.0
2017-04-26 09:30:00,85.93,86.04,85.45,86.02,309696.0,60.9351,61.0131,60.5948,60.999,309696.0
2017-04-26 10:00:00,86.02,86.2,85.99,86.11,254761.0,60.999,61.1266,60.9777,61.0628,254761.0
2017-04-26 10:30:00,86.12,86.12,85.94,86.02,201984.0,61.0699,61.0699,60.9422,60.999,201984.0
2017-04-26 11:00:00,86.03,86.22,85.9,86.21,149705.0,61.0061,61.1408,60.9139,61.1337,149705.0
2017-04-26 11:30:00,86.21,86.21,85.9,85.9,138010.0,61.1337,61.1337,60.9139,60.9139,138010.0
2017-04-26 12:00:00,85.9,85.99,85.84,85.96,88098.0,60.9139,60.9777,60.8713,60.9564,88098.0
2017-04-26 12:30:00,85.96,86.26,85.91,86.21,217367.0,60.9564,61.1691,60.921,61.1337,217367.0
2017-04-26 13:00:00,86.2,86.24,86.11,86.17,124430.0,61.1266,61.155,61.0628,61.1053,124430.0
2017-04-26 13:30:00,86.17,86.25,86.1,86.13,186849.0,61.1053,61.1621,61.0557,61.077,186849.0
2017-04-26 14:00:00,86.13,86.22,86.07,86.17,119415.0,61.077,61.1408,61.0344,61.1053,119415.0
2017-04-26 14:30:00,86.18,86.35,86.17,86.22,286381.0,61.1124,61.233,61.1053,61.1408,286381.0
2017-04-26 15:00:00,86.21,86.34,86.15,86.2,150532.0,61.1337,61.2259,61.0911,61.1266,150532.0
2017-04-26 15:30:00,86.2,86.21,85.87,85.92,545221.0,61.1266,61.1337,60.8926,60.928,545221.0
2017-04-27 09:30:00,85.87,86.25,85.7,85.95,174010.0,60.8926,61.1621,60.772,60.9493,174010.0
2017-04-27 10:00:00,85.96,86.04,85.81,85.81,177786.0,60.9564,61.0131,60.85,60.85,177786.0
2017-04-27 10:30:00,85.81,85.96,85.69,85.77,135463.0,60.85,60.9564,60.7649,60.8217,135463.0
2017-04-27 11:00:00,85.77,85.97,85.73,85.86,182332.0,60.8217,60.9635,60.7933,60.8855,182332.0
2017-04-27 11:30:00,85.84,85.91,85.63,85.72,106762.0,60.8713,60.921,60.7224,60.7862,106762.0
2017-04-27 12:00:00,85.72,85.91,85.71,85.86,202828.0,60.7862,60.921,60.7791,60.8855,202828.0
2017-04-27 12:30:00,85.88,86.04,85.86,86.0,101404.0,60.8997,61.0131,60.8855,60.9848,101404.0
2017-04-27 13:00:00,86.0,86.01,85.86,85.88,168090.0,60.9848,60.9919,60.8855,60.8997,168090.0
2017-04-27 13:30:00,85.89,85.96,85.85,85.92,104633.0,60.9068,60.9564,60.8784,60.928,104633.0
2017-04-27 14:00:00,85.92,85.98,85.88,85.97,110996.0,60.928,60.9706,60.8997,60.9635,110996.0
2017-04-27 14:30:00,85.97,86.04,85.93,85.95,99973.0,60.9635,61.0131,60.9351,60.9493,99973.0
2017-04-27 15:00:00,85.94,85.96,85.85,85.91,118224.0,60.9422,60.9564,60.8784,60.921,118224.0
2017-04-27 15:30:00,85.92,86.0,85.85,85.89,536575.0,60.928,60.9848,60.8784,60.9068,536575.0
2017-04-28 09:30:00,85.93,86.06,85.45,86.03,238922.0,60.9351,61.0273,60.5948,61.0061,238922.0
2017-04-28 10:00:00,86.01,86.04,85.93,86.04,197653.0,60.9919,61.0131,60.9351,61.0131,197653.0
2017-04-28 10:30:00,86.03,86.05,85.98,86.02,167965.0,61.0061,61.0202,60.9706,60.999,167965.0
2017-04-28 11:00:00,86.02,86.1,85.99,86.09,126097.0,60.999,61.0557,60.9777,61.0486,126097.0
2017-04-28 11:30:00,86.09,86.09,86.01,86.06,66521.0,61.0486,61.0486,60.9919,61.0273,66521.0
2017-04-28 12:00:00,86.06,86.22,86.02,86.17,113654.0,61.0273,61.1408,60.999,61.1053,113654.0
2017-04-28 12:30:00,86.18,86.23,86.08,86.15,143384.0,61.1124,61.1479,61.0415,61.0911,143384.0
2017-04-28 13:00:00,86.15,89.69,86.1,86.38,252657.0,61.0911,63.6014,61.0557,61.2542,252657.0
2017-04-28 13:30:00,86.37,86.48,86.33,86.43,169295.0,61.2472,61.3252,61.2188,61.2897,169295.0
2017-04-28 14:00:00,86.43,86.5,86.37,86.41,169749.0,61.2897,61.3393,61.2472,61.2755,169749.0
2017-04-28 14:30:00,86.41,86.5,86.38,86.44,179196.0,61.2755,61.3393,61.2542,61.2968,179196.0
2017-04-28 15:00:00,86.45,86.52,86.42,86.51,156449.0,61.3039,61.3535,61.2826,61.3464,156449.0
2017-04-28 15:30:00,86.51,86.62,86.37,86.54,757816.0,61.3464,61.4244,61.2472,61.3677,757816.0
2017-05-01 09:30:00,86.36,86.64,86.35,86.38,245561.0,61.2401,61.4386,61.233,61.2542,245561.0
2017-05-01 10:00:00,86.38,86.55,86.31,86.54,135891.0,61.2542,61.3748,61.2046,61.3677,135891.0
2017-05-01 10:30:00,86.53,86.7,86.41,86.61,174263.0,61.3606,61.4812,61.2755,61.4173,174263.0
2017-05-01 11:00:00,86.61,86.63,86.41,86.43,120261.0,61.4173,61.4315,61.2755,61.2897,120261.0
2017-05-01 11:30:00,86.41,86.47,86.32,86.44,114611.0,61.2755,61.3181,61.2117,61.2968,114611.0
2017-05-01 12:00:00,86.44,86.46,86.37,86.45,110418.0,61.2968,61.311,61.2472,61.3039,110418.0
2017-05-01 12:30:00,86.45,86.52,86.39,86.47,112957.0,61.3039,61.3535,61.2613,61.3181,112957.0
2017-05-01 13:00:00,86.46,86.49,86.42,86.47,67466.0,61.311,61.3322,61.2826,61.3181,67466.0
2017-05-01 13:30:00,86.46,86.62,86.43,86.54,126076.0,61.311,61.4244,61.2897,61.3677,126076.0
2017-05-01 14:00:00,86.55,86.74,86.55,86.69,142317.0,61.3748,61.5095,61.3748,61.4741,142317.0
2017-05-01 14:30:00,86.69,86.81,86.64,86.81,218583.0,61.4741,61.5592,61.4386,61.5592,218583.0
2017-05-01 15:00:00,86.8,86.87,86.71,86.79,176776.0,61.5521,61.6017,61.4883,61.545,176776.0
2017-05-01 15:30:00,86.79,86.81,86.41,86.46,792995.0,61.545,61.5592,61.2755,61.311,792995.0
2017-05-02 09:30:00,86.73,86.86,86.27,86.27,266682.0,61.5024,61.5946,61.1762,61.1762,266682.0
2017-05-02 10:00:00,86.26,86.51,85.83,85.86,318902.0,61.1691,61.3464,60.8642,60.8855,318902.0
2017-05-02 10:30:00,85.87,86.22,85.83,86.04,244748.0,60.8926,61.1408,60.8642,61.0131,244748.0
2017-05-02 11:00:00,86.03,86.05,85.68,85.71,221621.0,61.0061,61.0202,60.7579,60.7791,221621.0
2017-05-02 11:30:00,85.71,86.01,85.69,85.86,160143.0,60.7791,60.9919,60.7649,60.8855,160143.0
2017-05-02 12:00:00,85.87,86.11,85.87,86.01,158438.0,60.8926,61.0628,60.8926,60.9919,158438.0
2017-05-02 12:30:00,86.01,86.1,85.88,85.95,195050.0,60.9919,61.0557,60.8997,60.9493,195050.0
2017-05-02 13:00:00,85.95,86.02,85.92,85.96,142596.0,60.9493,60.999,60.928,60.9564,142596.0
2017-05-02 13:30:00,85.97,86.01,85.93,85.99,149982.0,60.9635,60.9919,60.9351,60.9777,149982.0
2017-05-02 14:00:00,85.99,86.09,85.83,85.84,258759.0,60.9777,61.0486,60.8642,60.8713,258759.0
2017-05-02 14:30:00,85.84,86.03,85.84,85.89,202793.0,60.8713,61.0061,60.8713,60.9068,202793.0
2017-05-02 15:00:00,85.88,85.9,85.8,85.83,181987.0,60.8997,60.9139,60.843,60.8642,181987.0
2017-05-02 15:30:00,85.82,85.89,85.69,85.81,514034.0,60.8571,60.9068,60.7649,60.85,514034.0
2017-05-03 09:30:00,85.89,86.1,85.85,85.99,301778.0,60.9068,61.0557,60.8784,60.9777,301778.0
2017-05-03 10:00:00,86.0,86.04,85.89,85.98,156404.0,60.9848,61.0131,60.9068,60.9706,156404.0
2017-05-03 10:30:00,85.97,85.99,85.79,85.83,99521.0,60.9635,60.9777,60.8359,60.8642,99521.0
2017-05-03 11:00:00,85.83,86.0,85.76,85.96,148942.0,60.8642,60.9848,60.8146,60.9564,148942.0
2017-05-03 11:30:00,85.97,86.07,85.93,86.0,245106.0,60.9635,61.0344,60.9351,60.9848,245106.0
2017-05-03 12:00:00,86.0,86.04,85.93,85.97,137428.0,60.9848,61.0131,60.9351,60.9635,137428.0
2017-05-03 12:30:00,85.97,86.02,85.93,86.02,71650.0,60.9635,60.999,60.9351,60.999,71650.0
2017-05-03 13:00:00,86.02,86.08,85.98,86.02,390101.0,60.999,61.0415,60.9706,60.999,390101.0
2017-05-03 13:30:00,86.03,86.03,85.7,85.72,160728.0,61.0061,61.0061,60.772,60.7862,160728.0
2017-05-03 14:00:00,85.71,85.84,85.52,85.56,194419.0,60.7791,60.8713,60.6444,60.6728,194419.0
2017-05-03 14:30:00,85.55,85.72,85.53,85.66,135827.0,60.6657,60.7862,60.6515,60.7437,135827.0
2017-05-03 15:00:00,85.67,85.77,85.65,85.74,216596.0,60.7508,60.8217,60.7366,60.8004,216596.0
2017-05-03 15:30:00,85.74,85.95,85.72,85.79,446332.0,60.8004,60.9493,60.7862,60.8359,446332.0
2017-05-04 09:30:00,85.85,86.09,85.81,85.97,198181.0,60.8784,61.0486,60.85,60.9635,198181.0
2017-05-04 10:00:00,85.97,86.18,85.91,85.99,388187.0,60.9635,61.1124,60.921,60.9777,388187.0
2017-05-04 10:30:00,86.0,86.27,85.99,86.07,527841.0,60.9848,61.1762,60.9777,61.0344,527841.0
2017-05-04 11:00:00,86.07,86.1,85.78,85.97,239254.0,61.0344,61.0557,60.8288,60.9635,239254.0
2017-05-04 11:30:00,85.98,86.03,85.83,85.91,160416.0,60.9706,61.0061,60.8642,60.921,160416.0
2017-05-04 12:00:00,85.92,85.99,85.87,85.9,102666.0,60.928,60.9777,60.8926,60.9139,102666.0
2017-05-04 12:30:00,85.9,86.01,85.81,86.01,216703.0,60.9139,60.9919,60.85,60.9919,216703.0
2017-05-04 13:00:00,86.01,86.04,85.89,85.97,133767.0,60.9919,61.0131,60.9068,60.9635,133767.0
2017-05-04 13:30:00,85.98,86.02,85.9,85.94,108675.0,60.9706,60.999,60.9139,60.9422,108675.0
2017-05-04 14:00:00,85.95,86.01,85.84,85.88,146991.0,60.9493,60.9919,60.8713,60.8997,146991.0
2017-05-04 14:30:00,85.88,85.91,85.72,85.79,129629.0,60.8997,60.921,60.7862,60.8359,129629.0
2017-05-04 15:00:00,85.78,85.86,85.76,85.82,155419.0,60.8288,60.8855,60.8146,60.8571,155419.0
2017-05-04 15:30:00,85.82,86.14,85.81,86.05,565992.0,60.8571,61.0841,60.85,61.0202,565992.0
2017-05-05 09:30:00,86.18,86.29,85.55,85.59,195116.0,61.1124,61.1904,60.6657,60.694,195116.0
2017-05-05 10:00:00,85.61,85.74,85.48,85.59,183499.0,60.7082,60.8004,60.616,60.694,183499.0
2017-05-05 10:30:00,85.59,85.6,85.29,85.34,212294.0,60.694,60.7011,60.4813,60.5168,212294.0
2017-05-05 11:00:00,85.35,85.51,85.31,85.49,207541.0,60.5238,60.6373,60.4955,60.6231,207541.0
2017-05-05 11:30:00,85.48,85.53,85.37,85.4,163411.0,60.616,60.6515,60.538,60.5593,163411.0
2017-05-05 12:00:00,85.41,85.44,85.35,85.37,114132.0,60.5664,60.5877,60.5238,60.538,114132.0
2017-05-05 12:30:00,85.37,85.41,85.27,85.36,136714.0,60.538,60.5664,60.4671,60.5309,136714.0
2017-05-05 13:00:00,85.36,85.41,85.31,85.38,119445.0,60.5309,60.5664,60.4955,60.5451,119445.0
2017-05-05 13:30:00,85.38,85.42,85.37,85.41,95926.0,60.5451,60.5735,60.538,60.5664,95926.0
2017-05-05 14:00:00,85.41,85.52,85.37,85.47,194897.0,60.5664,60.6444,60.538,60.6089,194897.0
2017-05-05 14:30:00,85.47,85.68,85.47,85.67,225391.0,60.6089,60.7579,60.6089,60.7508,225391.0
2017-05-05 15:00:00,85.67,85.91,85.61,85.86,320640.0,60.7508,60.921,60.7082,60.8855,320640.0
2017-05-05 15:30:00,85.87,85.91,85.74,85.89,751469.0,60.8926,60.921,60.8004,60.9068,751469.0
2017-05-08 09:30:00,85.64,85.99,85.36,85.59,273434.0,60.7295,60.9777,60.5309,60.694,273434.0
2017-05-08 10:00:00,85.59,85.62,85.53,85.54,163994.0,60.694,60.7153,60.6515,60.6586,163994.0
2017-05-08 10:30:00,85.54,85.55,85.4,85.49,146464.0,60.6586,60.6657,60.5593,60.6231,146464.0
2017-05-08 11:00:00,85.5,85.61,85.47,85.5,176904.0,60.6302,60.7082,60.6089,60.6302,176904.0
2017-05-08 11:30:00,85.5,85.75,85.5,85.73,85847.0,60.6302,60.8075,60.6302,60.7933,85847.0
2017-05-08 12:00:00,85.73,85.73,85.59,85.63,61973.0,60.7933,60.7933,60.694,60.7224,61973.0
2017-05-08 12:30:00,85.63,85.68,85.6,85.64,120517.0,60.7224,60.7579,60.7011,60.7295,120517.0
2017-05-08 13:00:00,85.64,85.68,85.61,85.65,153170.0,60.7295,60.7579,60.7082,60.7366,153170.0
2017-05-08 13:30:00,85.65,85.73,85.63,85.72,48285.0,60.7366,60.7933,60.7224,60.7862,48285.0
2017-05-08 14:00:00,85.71,85.74,85.59,85.63,142376.0,60.7791,60.8004,60.694,60.7224,142376.0
2017-05-08 14:30:00,85.64,85.66,85.57,85.6,107749.0,60.7295,60.7437,60.6799,60.7011,107749.0
2017-05-08 15:00:00,85.6,85.69,85.58,85.66,165160.0,60.7011,60.7649,60.6869,60.7437,165160.0
2017-05-08 15:30:00,85.67,85.85,85.64,85.83,547756.0,60.7508,60.8784,60.7295,60.8642,547756.0
2017-05-09 09:30:00,85.55,86.11,85.55,86.1,261170.0,60.6657,61.0628,60.6657,61.0557,261170.0
2017-05-09 10:00:00,86.13,86.42,85.95,86.41,275366.0,61.077,61.2826,60.9493,61.2755,275366.0
2017-05-09 10:30:00,86.4,86.41,86.08,86.11,176511.0,61.2684,61.2755,61.0415,61.0628,176511.0
2017-05-09 11:00:00,86.1,86.16,86.05,86.12,333346.0,61.0557,61.0982,61.0202,61.0699,333346.0
2017-05-09 11:30:00,86.13,86.29,86.12,86.25,111820.0,61.077,61.1904,61.0699,61.1621,111820.0
2017-05-09 12:00:00,86.25,86.25,86.05,86.09,85989.0,61.1621,61.1621,61.0202,61.0486,85989.0
2017-05-09 12:30:00,86.09,86.13,86.06,86.08,115991.0,61.0486,61.077,61.0273,61.0415,115991.0
2017-05-09 13:00:00,86.09,86.12,86.01,86.04,60673.0,61.0486,61.0699,60.9919,61.0131,60673.0
2017-05-09 13:30:00,86.04,86.11,86.01,86.06,74947.0,61.0131,61.0628,60.9919,61.0273,74947.0
2017-05-09 14:00:00,86.07,86.08,86.03,86.08,97756.0,61.0344,61.0415,61.0061,61.0415,97756.0
2017-05-09 14:30:00,86.07,86.11,86.07,86.08,170857.0,61.0344,61.0628,61.0344,61.0415,170857.0
2017-05-09 15:00:00,86.07,86.1,86.04,86.06,129037.0,61.0344,61.0557,61.0131,61.0273,129037.0
2017-05-09 15:30:00,86.06,86.07,85.86,85.97,440554.0,61.0273,61.0344,60.8855,60.9635,440554.0
2017-05-10 09:30:00,85.77,85.88,85.66,85.72,155198.0,60.8217,60.8997,60.7437,60.7862,155198.0
2017-05-10 10:00:00,85.69,85.84,85.6,85.6,119799.0,60.7649,60.8713,60.7011,60.7011,119799.0
2017-05-10 10:30:00,85.62,85.78,85.58,85.65,93710.0,60.7153,60.8288,60.6869,60.7366,93710.0
2017-05-10 11:00:00,85.65,85.75,85.61,85.61,61637.0,60.7366,60.8075,60.7082,60.7082,61637.0
2017-05-10 11:30:00,85.62,85.69,85.59,85.63,60233.0,60.7153,60.7649,60.694,60.7224,60233.0
2017-05-10 12:00:00,85.63,85.68,85.52,85.56,90411.0,60.7224,60.7579,60.6444,60.6728,90411.0
2017-05-10 12:30:00,85.56,85.66,85.56,85.63,90786.0,60.6728,60.7437,60.6728,60.7224,90786.0
2017-05-10 13:00:00,85.63,85.68,85.51,85.66,101525.0,60.7224,60.7579,60.6373,60.7437,101525.0
2017-05-10 13:30:00,85.66,85.67,85.54,85.58,64556.0,60.7437,60.7508,60.6586,60.6869,64556.0
2017-05-10 14:00:00,85.58,85.66,85.52,85.63,75618.0,60.6869,60.7437,60.6444,60.7224,75618.0
2017-05-10 14:30:00,85.62,85.71,85.62,85.69,67625.0,60.7153,60.7791,60.7153,60.7649,67625.0
2017-05-10 15:00:00,85.69,85.76,85.55,85.58,137943.0,60.7649,60.8146,60.6657,60.6869,137943.0
2017-05-10 15:30:00,85.59,85.64,85.54,85.62,301711.0,60.694,60.7295,60.6586,60.7153,301711.0
2017-05-11 09:30:00,85.29,85.78,85.24,85.34,229610.0,60.4813,60.8288,60.4458,60.5168,229610.0
2017-05-11 10:00:00,85.37,85.52,85.3,85.52,314968.0,60.538,60.6444,60.4884,60.6444,314968.0
2017-05-11 10:30:00,85.52,85.58,85.28,85.36,153248.0,60.6444,60.6869,60.4742,60.5309,153248.0
2017-05-11 11:00:00,85.37,85.41,85.29,85.31,162164.0,60.538,60.5664,60.4813,60.4955,162164.0
2017-05-11 11:30:00,85.32,85.41,85.29,85.31,121814.0,60.5026,60.5664,60.4813,60.4955,121814.0
2017-05-11 12:00:00,85.31,85.37,85.25,85.26,139017.0,60.4955,60.538,60.4529,60.46,139017.0
2017-05-11 12:30:00,85.26,85.26,85.09,85.19,104204.0,60.46,60.46,60.3395,60.4104,104204.0
2017-05-11 13:00:00,85.19,85.36,85.19,85.34,313455.0,60.4104,60.5309,60.4104,60.5168,313455.0
2017-05-11 13:30:00,85.35,85.5,85.32,85.45,289229.0,60.5238,60.6302,60.5026,60.5948,289229.0
2017-05-11 14:00:00,85.46,85.49,85.39,85.42,385622.0,60.6018,60.6231,60.5522,60.5735,385622.0
2017-05-11 14:30:00,85.42,85.53,85.39,85.44,369084.0,60.5735,60.6515,60.5522,60.5877,369084.0
2017-05-11 15:00:00,85.44,85.52,85.39,85.4,222953.0,60.5877,60.6444,60.5522,60.5593,222953.0
2017-05-11 15:30:00,85.4,85.51,85.4,85.5,396657.0,60.5593,60.6373,60.5593,60.6302,396657.0
2017-05-12 09:30:00,85.41,85.61,85.01,85.05,247587.0,60.5664,60.7082,60.2827,60.3111,247587.0
2017-05-12 10:00:00,85.05,85.13,84.93,85.01,122592.0,60.3111,60.3678,60.226,60.2827,122592.0
2017-05-12 10:30:00,85.01,85.16,84.92,85.13,80930.0,60.2827,60.3891,60.2189,60.3678,80930.0
2017-05-12 11:00:00,85.13,85.15,85.01,85.02,132415.0,60.3678,60.382,60.2827,60.2898,132415.0
2017-05-12 11:30:00,85.01,85.16,84.96,85.13,123950.0,60.2827,60.3891,60.2473,60.3678,123950.0
2017-05-12 12:00:00,85.13,85.14,84.94,84.98,81366.0,60.3678,60.3749,60.2331,60.2615,81366.0
2017-05-12 12:30:00,84.97,85.03,84.96,85.0,103061.0,60.2544,60.2969,60.2473,60.2757,103061.0
2017-05-12 13:00:00,85.0,85.01,84.86,84.95,146896.0,60.2757,60.2827,60.1764,60.2402,146896.0
2017-05-12 13:30:00,84.96,85.09,84.96,85.05,107003.0,60.2473,60.3395,60.2473,60.3111,107003.0
2017-05-12 14:00:00,85.06,85.1,85.05,85.1,126703.0,60.3182,60.3466,60.3111,60.3466,126703.0
2017-05-12 14:30:00,85.09,85.12,85.02,85.12,94616.0,60.3395,60.3607,60.2898,60.3607,94616.0
2017-05-12 15:00:00,85.11,85.23,85.09,85.1,152261.0,60.3537,60.4388,60.3395,60.3466,152261.0
2017-05-12 15:30:00,85.11,85.3,85.09,85.24,602755.0,60.3537,60.4884,60.3395,60.4458,602755.0
2017-05-15 09:30:00,85.21,85.6,84.89,85.07,233036.0,60.4246,60.7011,60.1976,60.3253,233036.0
2017-05-15 10:00:00,85.08,85.26,85.03,85.14,142889.0,60.3324,60.46,60.2969,60.3749,142889.0
2017-05-15 10:30:00,85.14,85.16,85.03,85.06,162012.0,60.3749,60.3891,60.2969,60.3182,162012.0
2017-05-15 11:00:00,85.07,85.11,84.93,85.0,136547.0,60.3253,60.3537,60.226,60.2757,136547.0
2017-05-15 11:30:00,85.0,85.06,84.92,85.02,79547.0,60.2757,60.3182,60.2189,60.2898,79547.0
2017-05-15 12:00:00,85.04,85.08,84.96,85.0,81774.0,60.304,60.3324,60.2473,60.2757,81774.0
2017-05-15 12:30:00,85.01,85.01,84.85,84.86,126028.0,60.2827,60.2827,60.1693,60.1764,126028.0
2017-05-15 13:00:00,84.87,84.87,84.69,84.7,120939.0,60.1835,60.1835,60.0558,60.0629,120939.0
2017-05-15 13:30:00,84.7,84.76,84.64,84.67,296384.0,60.0629,60.1055,60.0204,60.0416,296384.0
2017-05-15 14:00:00,84.67,84.67,84.51,84.52,179306.0,60.0416,60.0416,59.9282,59.9353,179306.0
2017-05-15 14:30:00,84.52,84.68,84.5,84.63,204307.0,59.9353,60.0487,59.9211,60.0133,204307.0
2017-05-15 15:00:00,84.64,84.79,84.62,84.76,138593.0,60.0204,60.1267,60.0062,60.1055,138593.0
2017-05-15 15:30:00,84.76,84.99,84.74,84.95,496982.0,60.1055,60.2686,60.0913,60.2402,496982.0
2017-05-16 09:30:00,84.98,84.99,84.46,84.49,201695.0,60.5289,60.536,60.1585,60.1799,201695.0
2017-05-16 10:00:00,84.47,84.72,84.27,84.71,196706.0,60.1656,60.3437,60.0232,60.3366,196706.0
2017-05-16 10:30:00,84.7,84.77,84.57,84.62,128313.0,60.3294,60.3793,60.2368,60.2725,128313.0
2017-05-16 11:00:00,84.63,84.65,84.49,84.51,82772.0,60.2796,60.2938,60.1799,60.1941,82772.0
2017-05-16 11:30:00,84.51,84.6,84.45,84.51,136888.0,60.1941,60.2582,60.1514,60.1941,136888.0
2017-05-16 12:00:00,84.52,84.56,84.49,84.52,60862.0,60.2012,60.2297,60.1799,60.2012,60862.0
2017-05-16 12:30:00,84.51,84.54,84.45,84.5,111971.0,60.1941,60.2155,60.1514,60.187,111971.0
2017-05-16 13:00:00,84.5,84.52,84.39,84.45,107195.0,60.187,60.2012,60.1086,60.1514,107195.0
2017-05-16 13:30:00,84.45,84.6,84.45,84.51,86080.0,60.1514,60.2582,60.1514,60.1941,86080.0
2017-05-16 14:00:00,84.5,84.59,84.47,84.48,122334.0,60.187,60.2511,60.1656,60.1727,122334.0
2017-05-16 14:30:00,84.48,84.55,84.48,84.5,265549.0,60.1727,60.2226,60.1727,60.187,265549.0
2017-05-16 15:00:00,84.51,84.53,84.4,84.47,150775.0,60.1941,60.2083,60.1158,60.1656,150775.0
2017-05-16 15:30:00,84.48,84.53,84.3,84.51,372071.0,60.1727,60.2083,60.0445,60.1941,372071.0
2017-05-17 09:30:00,83.14,83.43,82.18,82.24,1067391.0,59.2183,59.4248,58.5345,58.5772,1067391.0
2017-05-17 10:00:00,82.22,82.73,82.18,82.71,416549.0,58.563,58.9263,58.5345,58.912,416549.0
2017-05-17 10:30:00,82.71,82.79,82.4,82.48,418039.0,58.912,58.969,58.6912,58.7482,418039.0
2017-05-17 11:00:00,82.47,82.5,81.82,82.0,345643.0,58.7411,58.7624,58.2781,58.4063,345643.0
2017-05-17 11:30:00,82.02,82.06,81.69,81.76,368226.0,58.4205,58.449,58.1855,58.2354,368226.0
2017-05-17 12:00:00,81.76,81.94,81.66,81.79,240186.0,58.2354,58.3636,58.1641,58.2567,240186.0
2017-05-17 12:30:00,81.79,81.82,81.64,81.65,236326.0,58.2567,58.2781,58.1499,58.157,236326.0
2017-05-17 13:00:00,81.65,81.74,81.54,81.56,391950.0,58.157,58.2211,58.0787,58.0929,391950.0
2017-05-17 13:30:00,81.55,81.56,81.35,81.36,216321.0,58.0858,58.0929,57.9433,57.9504,216321.0
2017-05-17 14:00:00,81.36,81.41,81.11,81.11,322739.0,57.9504,57.9861,57.7724,57.7724,322739.0
2017-05-17 14:30:00,81.12,81.33,81.12,81.32,371298.0,57.7795,57.9291,57.7795,57.922,371298.0
2017-05-17 15:00:00,81.33,81.5,81.21,81.47,314973.0,57.9291,58.0502,57.8436,58.0288,314973.0
2017-05-17 15:30:00,81.46,81.91,81.45,81.72,1339442.0,58.0217,58.3422,58.0145,58.2069,1339442.0
2017-05-18 09:30:00,81.96,82.23,81.41,81.77,548084.0,58.3778,58.5701,57.9861,58.2425,548084.0
2017-05-18 10:00:00,81.8,82.33,81.69,82.31,357498.0,58.2638,58.6413,58.1855,58.6271,357498.0
2017-05-18 10:30:00,82.3,82.39,82.01,82.03,229713.0,58.62,58.6841,58.4134,58.4277,229713.0
2017-05-18 11:00:00,82.03,82.11,81.73,81.89,335559.0,58.4277,58.4846,58.214,58.3279,335559.0
2017-05-18 11:30:00,81.87,82.0,81.71,81.73,207556.0,58.3137,58.4063,58.1997,58.214,207556.0
2017-05-18 12:00:00,81.72,81.75,81.49,81.63,247095.0,58.2069,58.2282,58.043,58.1428,247095.0
2017-05-18 12:30:00,81.63,81.71,81.4,81.46,160535.0,58.1428,58.1997,57.9789,58.0217,160535.0
2017-05-18 13:00:00,81.46,81.56,81.38,81.54,115576.0,58.0217,58.0929,57.9647,58.0787,115576.0
2017-05-18 13:30:00,81.54,81.58,81.43,81.5,184926.0,58.0787,58.1071,58.0003,58.0502,184926.0
2017-05-18 14:00:00,81.51,81.77,81.51,81.72,173841.0,58.0573,58.2425,58.0573,58.2069,173841.0
2017-05-18 14:30:00,81.72,81.8,81.57,81.59,146545.0,58.2069,58.2638,58.1,58.1143,146545.0
2017-05-18 15:00:00,81.59,81.66,81.54,81.55,150785.0,58.1143,58.1641,58.0787,58.0858,150785.0
2017-05-18 15:30:00,81.56,81.66,81.41,81.43,682162.0,58.0929,58.1641,57.9861,58.0003,682162.0
2017-05-19 09:30:00,81.46,81.68,80.82,81.47,612874.0,58.0217,58.1784,57.5658,58.0288,612874.0
2017-05-19 10:00:00,81.47,81.47,81.21,81.31,204402.0,58.0288,58.0288,57.8436,57.9148,204402.0
2017-05-19 10:30:00,81.31,81.34,80.94,81.27,406545.0,57.9148,57.9362,57.6513,57.8863,406545.0
2017-05-19 11:00:00,81.27,81.28,81.03,81.09,168617.0,57.8863,57.8935,57.7154,57.7581,168617.0
2017-05-19 11:30:00,81.08,81.25,81.08,81.22,136770.0,57.751,57.8721,57.751,57.8507,136770.0
2017-05-19 12:00:00,81.23,81.27,81.17,81.2,159395.0,57.8578,57.8863,57.8151,57.8365,159395.0
2017-05-19 12:30:00,81.21,81.21,81.12,81.17,150706.0,57.8436,57.8436,57.7795,57.8151,150706.0
2017-05-19 13:00:00,81.17,81.21,81.12,81.12,157169.0,57.8151,57.8436,57.7795,57.7795,157169.0
2017-05-19 13:30:00,81.13,81.19,81.08,81.1,169852.0,57.7866,57.8294,57.751,57.7653,169852.0
2017-05-19 14:00:00,81.1,81.18,81.07,81.15,165559.0,57.7653,57.8222,57.7439,57.8009,165559.0
2017-05-19 14:30:00,81.14,81.18,81.02,81.03,200943.0,57.7937,57.8222,57.7083,57.7154,200943.0
2017-05-19 15:00:00,81.03,81.03,80.87,80.89,295624.0,57.7154,57.7154,57.6014,57.6157,295624.0
2017-05-19 15:30:00,80.88,80.89,80.57,80.6,1295910.0,57.6086,57.6157,57.3878,57.4091,1295910.0
2017-05-22 09:30:00,80.59,81.13,80.21,81.04,520434.0,57.402,57.7866,57.1313,57.7225,520434.0
2017-05-22 10:00:00,81.05,81.14,80.95,81.0,362631.0,57.7296,57.7937,57.6584,57.694,362631.0
2017-05-22 10:30:00,81.01,81.01,80.89,80.98,321518.0,57.7011,57.7011,57.6157,57.6798,321518.0
2017-05-22 11:00:00,80.97,81.1,80.97,81.09,235136.0,57.6727,57.7653,57.6727,57.7581,235136.0
2017-05-22 11:30:00,81.09,81.1,81.03,81.05,179963.0,57.7581,57.7653,57.7154,57.7296,179963.0
2017-05-22 12:00:00,81.06,81.24,81.05,81.13,356388.0,57.7368,57.865,57.7296,57.7866,356388.0
2017-05-22 12:30:00,81.12,81.34,81.1,81.31,219184.0,57.7795,57.9362,57.7653,57.9148,219184.0
2017-05-22 13:00:00,81.31,81.35,81.22,81.23,253234.0,57.9148,57.9433,57.8507,57.8578,253234.0
2017-05-22 13:30:00,81.24,81.35,81.18,81.29,232832.0,57.865,57.9433,57.8222,57.9006,232832.0
2017-05-22 14:00:00,81.29,81.33,81.24,81.3,309260.0,57.9006,57.9291,57.865,57.9077,309260.0
2017-05-22 14:30:00,81.29,81.32,81.22,81.29,265906.0,57.9006,57.922,57.8507,57.9006,265906.0
2017-05-22 15:00:00,81.29,81.32,81.14,81.28,318524.0,57.9006,57.922,57.7937,57.8935,318524.0
2017-05-22 15:30:00,81.28,81.44,81.24,81.33,1238275.0,57.8935,58.0074,57.865,57.9291,1238275.0
2017-05-23 09:30:00,81.57,81.69,81.33,81.49,194912.0,58.1,58.1855,57.9291,58.043,194912.0
2017-05-23 10:00:00,81.48,81.64,81.37,81.63,235847.0,58.0359,58.1499,57.9576,58.1428,235847.0
2017-05-23 10:30:00,81.62,81.69,81.36,81.54,188006.0,58.1356,58.1855,57.9504,58.0787,188006.0
2017-05-23 11:00:00,81.55,81.55,81.41,81.42,119775.0,58.0858,58.0858,57.9861,57.9932,119775.0
2017-05-23 11:30:00,81.43,81.54,81.37,81.5,107650.0,58.0003,58.0787,57.9576,58.0502,107650.0
2017-05-23 12:00:00,81.48,81.56,81.44,81.46,124961.0,58.0359,58.0929,58.0074,58.0217,124961.0
2017-05-23 12:30:00,81.47,81.48,81.32,81.38,137434.0,58.0288,58.0359,57.922,57.9647,137434.0
2017-05-23 13:00:00,81.38,81.42,81.35,81.41,70904.0,57.9647,57.9932,57.9433,57.9861,70904.0
2017-05-23 13:30:00,81.41,81.5,81.39,81.49,91770.0,57.9861,58.0502,57.9718,58.043,91770.0
2017-05-23 14:00:00,81.49,81.5,81.3,81.31,97376.0,58.043,58.0502,57.9077,57.9148,97376.0
2017-05-23 14:30:00,81.31,81.37,81.27,81.34,208178.0,57.9148,57.9576,57.8863,57.9362,208178.0
2017-05-23 15:00:00,81.34,81.38,81.24,81.28,278887.0,57.9362,57.9647,57.865,57.8935,278887.0
2017-05-23 15:30:00,81.28,81.36,81.23,81.24,584162.0,57.8935,57.9504,57.8578,57.865,584162.0
2017-05-24 09:30:00,81.4,81.41,80.75,80.83,233280.0,57.9789,57.9861,57.516,57.5729,233280.0
2017-05-24 10:00:00,80.83,80.89,80.56,80.69,211777.0,57.5729,57.6157,57.3806,57.4732,211777.0
2017-05-24 10:30:00,80.7,80.73,80.53,80.61,149268.0,57.4803,57.5017,57.3593,57.4162,149268.0
2017-05-24 11:00:00,80.62,80.71,80.48,80.59,145964.0,57.4234,57.4875,57.3236,57.402,145964.0
2017-05-24 11:30:00,80.6,80.66,80.53,80.64,123400.0,57.4091,57.4519,57.3593,57.4376,123400.0
2017-05-24 12:00:00,80.64,80.73,80.57,80.69,112192.0,57.4376,57.5017,57.3878,57.4732,112192.0
2017-05-24 12:30:00,80.69,80.82,80.69,80.71,161993.0,57.4732,57.5658,57.4732,57.4875,161993.0
2017-05-24 13:00:00,80.72,80.82,80.67,80.69,106266.0,57.4946,57.5658,57.459,57.4732,106266.0
2017-05-24 13:30:00,80.7,80.72,80.62,80.65,111164.0,57.4803,57.4946,57.4234,57.4447,111164.0
2017-05-24 14:00:00,80.64,80.71,80.53,80.64,176759.0,57.4376,57.4875,57.3593,57.4376,176759.0
2017-05-24 14:30:00,80.64,80.65,80.48,80.51,234014.0,57.4376,57.4447,57.3236,57.345,234014.0
2017-05-24 15:00:00,80.51,80.53,80.31,80.38,318644.0,57.345,57.3593,57.2026,57.2524,318644.0
2017-05-24 15:30:00,80.39,80.59,80.39,80.57,784992.0,57.2595,57.402,57.2595,57.3878,784992.0
2017-05-25 09:30:00,80.68,81.02,80.68,80.74,154529.0,57.4661,57.7083,57.4661,57.5088,154529.0
2017-05-25 10:00:00,80.75,80.87,80.5,80.73,301618.0,57.516,57.6014,57.3379,57.5017,301618.0
2017-05-25 10:30:00,80.73,81.0,80.67,80.91,162714.0,57.5017,57.694,57.459,57.6299,162714.0
2017-05-25 11:00:00,80.91,80.93,80.81,80.89,201041.0,57.6299,57.6442,57.5587,57.6157,201041.0
2017-05-25 11:30:00,80.9,80.96,80.86,80.95,186618.0,57.6228,57.6655,57.5943,57.6584,186618.0
2017-05-25 12:00:00,80.95,81.01,80.83,81.0,184540.0,57.6584,57.7011,57.5729,57.694,184540.0
2017-05-25 12:30:00,81.0,81.27,80.99,81.19,107583.0,57.694,57.8863,57.6869,57.8294,107583.0
2017-05-25 13:00:00,81.19,81.2,80.79,80.83,175605.0,57.8294,57.8365,57.5445,57.5729,175605.0
2017-05-25 13:30:00,80.83,80.89,80.71,80.72,147062.0,57.5729,57.6157,57.4875,57.4946,147062.0
2017-05-25 14:00:00,80.72,80.91,80.71,80.86,199728.0,57.4946,57.6299,57.4875,57.5943,199728.0
2017-05-25 14:30:00,80.86,80.9,80.81,80.86,230840.0,57.5943,57.6228,57.5587,57.5943,230840.0
2017-05-25 15:00:00,80.85,80.89,80.78,80.8,251476.0,57.5872,57.6157,57.5373,57.5516,251476.0
2017-05-25 15:30:00,80.79,80.86,80.7,80.75,1155453.0,57.5445,57.5943,57.4803,57.516,1155453.0
2017-05-26 09:30:00,80.98,81.08,80.64,80.79,191140.0,57.6798,57.751,57.4376,57.5445,191140.0
2017-05-26 10:00:00,80.82,81.0,80.71,80.91,172412.0,57.5658,57.694,57.4875,57.6299,172412.0
2017-05-26 10:30:00,80.9,80.91,80.83,80.9,178463.0,57.6228,57.6299,57.5729,57.6228,178463.0
2017-05-26 11:00:00,80.9,80.92,80.87,80.9,194945.0,57.6228,57.637,57.6014,57.6228,194945.0
2017-05-26 11:30:00,80.9,81.01,80.89,81.0,161353.0,57.6228,57.7011,57.6157,57.694,161353.0
2017-05-26 12:00:00,80.99,81.01,80.92,80.99,138057.0,57.6869,57.7011,57.637,57.6869,138057.0
2017-05-26 12:30:00,81.0,81.22,80.97,81.21,83518.0,57.694,57.8507,57.6727,57.8436,83518.0
2017-05-26 13:00:00,81.2,81.23,81.11,81.16,93876.0,57.8365,57.8578,57.7724,57.808,93876.0
2017-05-26 13:30:00,81.16,81.25,81.12,81.25,200712.0,57.808,57.8721,57.7795,57.8721,200712.0
2017-05-26 14:00:00,81.25,81.25,81.11,81.17,94946.0,57.8721,57.8721,57.7724,57.8151,94946.0
2017-05-26 14:30:00,81.18,81.18,81.1,81.11,61840.0,57.8222,57.8222,57.7653,57.7724,61840.0
2017-05-26 15:00:00,81.11,81.2,81.11,81.15,93843.0,57.7724,57.8365,57.7724,57.8009,93843.0
2017-05-26 15:30:00,81.15,81.25,81.15,81.23,502627.0,57.8009,57.8721,57.8009,57.8578,502627.0
2017-05-30 09:30:00,81.05,81.11,80.94,80.94,209710.0,57.7296,57.7724,57.6513,57.6513,209710.0
2017-05-30 10:00:00,80.96,81.09,80.89,81.05,486913.0,57.6655,57.7581,57.6157,57.7296,486913.0
2017-05-30 10:30:00,81.05,81.06,80.83,80.83,116956.0,57.7296,57.7368,57.5729,57.5729,116956.0
2017-05-30 11:00:00,80.83,80.89,80.76,80.83,175421.0,57.5729,57.6157,57.5231,57.5729,175421.0
2017-05-30 11:30:00,80.84,80.91,80.73,80.77,119490.0,57.5801,57.6299,57.5017,57.5302,119490.0
2017-05-30 12:00:00,80.78,80.81,80.75,80.8,74952.0,57.5373,57.5587,57.516,57.5516,74952.0
2017-05-30 12:30:00,80.8,80.82,80.7,80.74,68002.0,57.5516,57.5658,57.4803,57.5088,68002.0
2017-05-30 13:00:00,80.75,80.75,80.58,80.59,134655.0,57.516,57.516,57.3949,57.402,134655.0
2017-05-30 13:30:00,80.6,80.68,80.59,80.6,81309.0,57.4091,57.4661,57.402,57.4091,81309.0
2017-05-30 14:00:00,80.61,80.61,80.43,80.51,163323.0,57.4162,57.4162,57.288,57.345,163323.0
2017-05-30 14:30:00,80.51,80.51,80.48,80.48,137452.0,57.345,57.345,57.3236,57.3236,137452.0
2017-05-30 15:00:00,80.48,80.51,80.38,80.39,241362.0,57.3236,57.345,57.2524,57.2595,241362.0
2017-05-30 15:30:00,80.38,80.46,80.13,80.2,1096307.0,57.2524,57.3094,57.0744,57.1242,1096307.0
2017-05-31 09:30:00,80.29,80.86,80.29,80.77,307899.0,57.1883,57.5943,57.1883,57.5302,307899.0
2017-05-31 10:00:00,80.78,80.85,80.58,80.65,300075.0,57.5373,57.5872,57.3949,57.4447,300075.0
2017-05-31 10:30:00,80.65,81.01,80.62,80.93,227034.0,57.4447,57.7011,57.4234,57.6442,227034.0
2017-05-31 11:00:00,80.93,80.99,80.7,80.73,174644.0,57.6442,57.6869,57.4803,57.5017,174644.0
2017-05-31 11:30:00,80.73,80.81,80.69,80.75,122949.0,57.5017,57.5587,57.4732,57.516,122949.0
2017-05-31 12:00:00,80.76,80.87,80.75,80.8,116523.0,57.5231,57.6014,57.516,57.5516,116523.0
2017-05-31 12:30:00,80.8,80.81,80.6,80.67,171626.0,57.5516,57.5587,57.4091,57.459,171626.0
2017-05-31 13:00:00,80.66,80.8,80.65,80.7,93431.0,57.4519,57.5516,57.4447,57.4803,93431.0
2017-05-31 13:30:00,80.69,80.75,80.61,80.63,102243.0,57.4732,57.516,57.4162,57.4305,102243.0
2017-05-31 14:00:00,80.63,80.69,80.51,80.69,174251.0,57.4305,57.4732,57.345,57.4732,174251.0
2017-05-31 14:30:00,80.69,80.78,80.68,80.73,168123.0,57.4732,57.5373,57.4661,57.5017,168123.0
2017-05-31 15:00:00,80.73,80.76,80.68,80.74,172263.0,57.5017,57.5231,57.4661,57.5088,172263.0
2017-05-31 15:30:00,80.73,81.03,80.72,81.02,965006.0,57.5017,57.7154,57.4946,57.7083,965006.0
2017-06-01 09:30:00,81.29,81.31,81.01,81.3,255245.0,57.9006,57.9148,57.7011,57.9077,255245.0
2017-06-01 10:00:00,81.31,81.45,81.14,81.27,206301.0,57.9148,58.0145,57.7937,57.8863,206301.0
2017-06-01 10:30:00,81.25,81.3,81.07,81.23,208751.0,57.8721,57.9077,57.7439,57.8578,208751.0
2017-06-01 11:00:00,81.23,81.27,81.15,81.16,133156.0,57.8578,57.8863,57.8009,57.808,133156.0
2017-06-01 11:30:00,81.16,81.32,81.14,81.28,191760.0,57.808,57.922,57.7937,57.8935,191760.0
2017-06-01 12:00:00,81.28,81.5,81.28,81.49,145684.0,57.8935,58.0502,57.8935,58.043,145684.0
2017-06-01 12:30:00,81.49,81.55,81.34,81.45,107345.0,58.043,58.0858,57.9362,58.0145,107345.0
2017-06-01 13:00:00,81.46,81.56,81.45,81.56,142144.0,58.0217,58.0929,58.0145,58.0929,142144.0
2017-06-01 13:30:00,81.56,81.69,81.53,81.67,87944.0,58.0929,58.1855,58.0715,58.1712,87944.0
2017-06-01 14:00:00,81.67,81.81,81.58,81.74,159076.0,58.1712,58.271,58.1071,58.2211,159076.0
2017-06-01 14:30:00,81.75,81.85,81.71,81.82,160149.0,58.2282,58.2995,58.1997,58.2781,160149.0
2017-06-01 15:00:00,81.83,81.89,81.71,81.89,173638.0,58.2852,58.3279,58.1997,58.3279,173638.0
2017-06-01 15:30:00,81.89,82.21,81.86,82.18,928346.0,58.3279,58.5559,58.3066,58.5345,928346.0
2017-06-02 09:30:00,82.3,82.52,82.27,82.45,246724.0,58.62,58.7767,58.5986,58.7268,246724.0
2017-06-02 10:00:00,82.45,82.64,82.32,82.54,281839.0,58.7268,58.8622,58.6342,58.7909,281839.0
2017-06-02 10:30:00,82.54,82.58,82.38,82.5,132921.0,58.7909,58.8194,58.677,58.7624,132921.0
2017-06-02 11:00:00,82.52,82.71,82.51,82.65,188604.0,58.7767,58.912,58.7696,58.8693,188604.0
2017-06-02 11:30:00,82.65,82.88,82.64,82.85,137863.0,58.8693,59.0331,58.8622,59.0117,137863.0
2017-06-02 12:00:00,82.84,82.86,82.71,82.75,90790.0,59.0046,59.0189,58.912,58.9405,90790.0
2017-06-02 12:30:00,82.75,82.89,82.71,82.88,94517.0,58.9405,59.0402,58.912,59.0331,94517.0
2017-06-02 13:00:00,82.87,82.9,82.77,82.9,100010.0,59.026,59.0473,58.9547,59.0473,100010.0
2017-06-02 13:30:00,82.89,83.0,82.87,82.91,119551.0,59.0402,59.1186,59.026,59.0545,119551.0
2017-06-02 14:00:00,82.91,82.94,82.79,82.83,220731.0,59.0545,59.0758,58.969,58.9975,220731.0
2017-06-02 14:30:00,82.83,83.01,82.81,82.96,289874.0,58.9975,59.1257,58.9832,59.0901,289874.0
2017-06-02 15:00:00,82.96,83.01,82.95,83.0,228883.0,59.0901,59.1257,59.083,59.1186,228883.0
2017-06-02 15:30:00,83.0,83.13,82.87,83.09,902224.0,59.1186,59.2112,59.026,59.1827,902224.0
2017-06-05 09:30:00,83.25,83.26,82.72,83.1,362784.0,59.2966,59.3038,58.9191,59.1898,362784.0
2017-06-05 10:00:00,83.11,83.43,83.06,83.29,301119.0,59.1969,59.4248,59.1613,59.3251,301119.0
2017-06-05 10:30:00,83.29,83.45,83.19,83.35,146037.0,59.3251,59.4391,59.2539,59.3679,146037.0
2017-06-05 11:00:00,83.36,83.36,83.17,83.19,155029.0,59.375,59.375,59.2397,59.2539,155029.0
2017-06-05 11:30:00,83.19,83.31,83.13,83.3,100490.0,59.2539,59.3394,59.2112,59.3323,100490.0
2017-06-05 12:00:00,83.3,83.4,83.29,83.39,89044.0,59.3323,59.4035,59.3251,59.3964,89044.0
2017-06-05 12:30:00,83.39,83.44,83.38,83.42,81383.0,59.3964,59.432,59.3892,59.4177,81383.0
2017-06-05 13:00:00,83.42,83.45,83.31,83.33,74831.0,59.4177,59.4391,59.3394,59.3536,74831.0
2017-06-05 13:30:00,83.33,83.34,83.25,83.29,82850.0,59.3536,59.3607,59.2966,59.3251,82850.0
2017-06-05 14:00:00,83.28,83.35,83.26,83.26,86050.0,59.318,59.3679,59.3038,59.3038,86050.0
2017-06-05 14:30:00,83.27,83.33,83.24,83.33,65705.0,59.3109,59.3536,59.2895,59.3536,65705.0
2017-06-05 15:00:00,83.33,83.5,83.32,83.46,165324.0,59.3536,59.4747,59.3465,59.4462,165324.0
2017-06-05 15:30:00,83.45,83.5,83.33,83.38,482492.0,59.4391,59.4747,59.3536,59.3892,482492.0
2017-06-06 09:30:00,82.75,83.35,82.45,82.73,385094.0,58.9405,59.3679,58.7268,58.9263,385094.0
2017-06-06 10:00:00,82.73,82.74,82.12,82.21,335464.0,58.9263,58.9334,58.4918,58.5559,335464.0
2017-06-06 10:30:00,82.21,82.31,81.95,81.98,247064.0,58.5559,58.6271,58.3707,58.3921,247064.0
2017-06-06 11:00:00,81.98,82.0,81.49,81.5,323678.0,58.3921,58.4063,58.043,58.0502,323678.0
2017-06-06 11:30:00,81.5,81.85,81.49,81.69,300430.0,58.0502,58.2995,58.043,58.1855,300430.0
2017-06-06 12:00:00,81.68,81.69,81.37,81.38,218794.0,58.1784,58.1855,57.9576,57.9647,218794.0
2017-06-06 12:30:00,81.39,81.52,81.23,81.23,289846.0,57.9718,58.0644,57.8578,57.8578,289846.0
2017-06-06 13:00:00,81.24,81.36,81.07,81.36,240148.0,57.865,57.9504,57.7439,57.9504,240148.0
2017-06-06 13:30:00,81.36,81.96,81.36,81.95,570115.0,57.9504,58.3778,57.9504,58.3707,570115.0
2017-06-06 14:00:00,81.95,82.1,81.9,82.01,292047.0,58.3707,58.4775,58.3351,58.4134,292047.0
2017-06-06 14:30:00,82.0,82.11,81.89,81.91,254102.0,58.4063,58.4846,58.3279,58.3422,254102.0
2017-06-06 15:00:00,81.9,81.96,81.58,81.6,467463.0,58.3351,58.3778,58.1071,58.1214,467463.0
2017-06-06 15:30:00,81.6,81.62,81.34,81.45,894664.0,58.1214,58.1356,57.9362,58.0145,894664.0
2017-06-07 09:30:00,81.69,81.69,80.96,81.26,517350.0,58.1855,58.1855,57.6655,57.8792,517350.0
2017-06-07 10:00:00,81.27,81.34,80.75,80.97,488047.0,57.8863,57.9362,57.516,57.6727,488047.0
2017-06-07 10:30:00,80.97,81.05,80.84,80.98,369985.0,57.6727,57.7296,57.5801,57.6798,369985.0
2017-06-07 11:00:00,80.98,81.28,80.92,80.92,425975.0,57.6798,57.8935,57.637,57.637,425975.0
2017-06-07 11:30:00,80.93,81.23,80.91,81.19,201984.0,57.6442,57.8578,57.6299,57.8294,201984.0
2017-06-07 12:00:00,81.18,81.19,80.8,80.96,156386.0,57.8222,57.8294,57.5516,57.6655,156386.0
2017-06-07 12:30:00,80.96,81.01,80.82,80.88,136090.0,57.6655,57.7011,57.5658,57.6086,136090.0
2017-06-07 13:00:00,80.9,81.01,80.85,80.98,118693.0,57.6228,57.7011,57.5872,57.6798,118693.0
2017-06-07 13:30:00,80.98,81.01,80.93,81.0,126504.0,57.6798,57.7011,57.6442,57.694,126504.0
2017-06-07 14:00:00,81.0,81.26,80.97,81.17,186701.0,57.694,57.8792,57.6727,57.8151,186701.0
2017-06-07 14:30:00,81.17,81.58,81.14,81.47,568747.0,57.8151,58.1071,57.7937,58.0288,568747.0
2017-06-07 15:00:00,81.47,81.51,81.31,81.4,352976.0,58.0288,58.0573,57.9148,57.9789,352976.0
2017-06-07 15:30:00,81.4,81.58,81.35,81.45,901061.0,57.9789,58.1071,57.9433,58.0145,901061.0
2017-06-08 09:30:00,81.51,82.0,81.47,81.84,319909.0,58.0573,58.4063,58.0288,58.2923,319909.0
2017-06-08 10:00:00,81.84,82.0,81.76,81.91,222241.0,58.2923,58.4063,58.2354,58.3422,222241.0
2017-06-08 10:30:00,81.9,82.04,81.74,81.78,150893.0,58.3351,58.4348,58.2211,58.2496,150893.0
2017-06-08 11:00:00,81.8,81.82,81.62,81.63,106574.0,58.2638,58.2781,58.1356,58.1428,106574.0
2017-06-08 11:30:00,81.63,81.68,81.58,81.65,108548.0,58.1428,58.1784,58.1071,58.157,108548.0
2017-06-08 12:00:00,81.66,81.69,81.59,81.65,162022.0,58.1641,58.1855,58.1143,58.157,162022.0
2017-06-08 12:30:00,81.65,81.74,81.5,81.56,194686.0,58.157,58.2211,58.0502,58.0929,194686.0
2017-06-08 13:00:00,81.56,81.61,81.38,81.41,107330.0,58.0929,58.1285,57.9647,57.9861,107330.0
2017-06-08 13:30:00,81.41,81.59,81.41,81.59,92711.0,57.9861,58.1143,57.9861,58.1143,92711.0
2017-06-08 14:00:00,81.59,81.66,81.45,81.48,111022.0,58.1143,58.1641,58.0145,58.0359,111022.0
2017-06-08 14:30:00,81.48,81.53,81.39,81.42,87061.0,58.0359,58.0715,57.9718,57.9932,87061.0
2017-06-08 15:00:00,81.42,81.55,81.4,81.53,159386.0,57.9932,58.0858,57.9789,58.0715,159386.0
2017-06-08 15:30:00,81.54,81.55,81.44,81.48,443217.0,58.0787,58.0858,58.0074,58.0359,443217.0
2017-06-09 09:30:00,81.58,81.63,81.16,81.41,155951.0,58.1071,58.1428,57.808,57.9861,155951.0
2017-06-09 10:00:00,81.42,81.48,81.3,81.47,68535.0,57.9932,58.0359,57.9077,58.0288,68535.0
2017-06-09 10:30:00,81.49,81.58,81.37,81.43,77562.0,58.043,58.1071,57.9576,58.0003,77562.0
2017-06-09 11:00:00,81.42,81.48,81.23,81.36,84019.0,57.9932,58.0359,57.8578,57.9504,84019.0
2017-06-09 11:30:00,81.36,81.45,81.25,81.26,93419.0,57.9504,58.0145,57.8721,57.8792,93419.0
2017-06-09 12:00:00,81.27,81.53,81.0,81.09,365491.0,57.8863,58.0715,57.694,57.7581,365491.0
2017-06-09 12:30:00,81.09,81.5,81.0,81.39,159597.0,57.7581,58.0502,57.694,57.9718,159597.0
2017-06-09 13:00:00,81.4,81.52,81.33,81.45,104775.0,57.9789,58.0644,57.9291,58.0145,104775.0
2017-06-09 13:30:00,81.45,81.46,81.2,81.24,131807.0,58.0145,58.0217,57.8365,57.865,131807.0
2017-06-09 14:00:00,81.25,81.47,81.21,81.36,241364.0,57.8721,58.0288,57.8436,57.9504,241364.0
2017-06-09 14:30:00,81.37,81.4,81.03,81.21,332412.0,57.9576,57.9789,57.7154,57.8436,332412.0
2017-06-09 15:00:00,81.21,81.24,80.85,81.01,349387.0,57.8436,57.865,57.5872,57.7011,349387.0
2017-06-09 15:30:00,81.02,81.04,80.55,81.0,992459.0,57.7083,57.7225,57.3735,57.694,992459.0
2017-06-12 09:30:00,81.04,82.52,81.03,82.2,506470.0,57.7225,58.7767,57.7154,58.5488,506470.0
2017-06-12 10:00:00,82.19,82.59,81.83,82.25,405950.0,58.5416,58.8265,58.2852,58.5844,405950.0
2017-06-12 10:30:00,82.26,82.26,81.61,81.81,304973.0,58.5915,58.5915,58.1285,58.271,304973.0
2017-06-12 11:00:00,81.81,81.95,81.27,81.43,339444.0,58.271,58.3707,57.8863,58.0003,339444.0
2017-06-12 11:30:00,81.44,81.82,81.36,81.65,205692.0,58.0074,58.2781,57.9504,58.157,205692.0
2017-06-12 12:00:00,81.65,81.7,81.43,81.56,153265.0,58.157,58.1926,58.0003,58.0929,153265.0
2017-06-12 12:30:00,81.56,81.71,81.43,81.45,145890.0,58.0929,58.1997,58.0003,58.0145,145890.0
2017-06-12 13:00:00,81.47,81.61,81.45,81.52,226429.0,58.0288,58.1285,58.0145,58.0644,226429.0
2017-06-12 13:30:00,81.53,81.55,81.41,81.41,106798.0,58.0715,58.0858,57.9861,57.9861,106798.0
2017-06-12 14:00:00,81.4,81.47,81.36,81.39,239460.0,57.9789,58.0288,57.9504,57.9718,239460.0
2017-06-12 14:30:00,81.38,81.46,81.28,81.36,204190.0,57.9647,58.0217,57.8935,57.9504,204190.0
2017-06-12 15:00:00,81.35,81.67,81.3,81.42,226675.0,57.9433,58.1712,57.9077,57.9932,226675.0
2017-06-12 15:30:00,81.42,81.86,81.42,81.82,639385.0,57.9932,58.3066,57.9932,58.2781,639385.0
2017-06-13 09:30:00,81.32,81.5,81.07,81.09,256117.0,57.922,58.0502,57.7439,57.7581,256117.0
2017-06-13 10:00:00,81.08,81.18,80.96,81.06,223961.0,57.751,57.8222,57.6655,57.7368,223961.0
2017-06-13 10:30:00,81.06,81.43,81.04,81.38,160784.0,57.7368,58.0003,57.7225,57.9647,160784.0
2017-06-13 11:00:00,81.37,81.53,81.18,81.39,157033.0,57.9576,58.0715,57.8222,57.9718,157033.0
2017-06-13 11:30:00,81.4,81.61,81.36,81.38,129124.0,57.9789,58.1285,57.9504,57.9647,129124.0
2017-06-13 12:00:00,81.37,81.38,81.24,81.32,98034.0,57.9576,57.9647,57.865,57.922,98034.0
2017-06-13 12:30:00,81.32,81.41,81.31,81.36,106236.0,57.922,57.9861,57.9148,57.9504,106236.0
2017-06-13 13:00:00,81.37,81.37,81.21,81.23,84930.0,57.9576,57.9576,57.8436,57.8578,84930.0
2017-06-13 13:30:00,81.24,81.31,81.16,81.2,130033.0,57.865,57.9148,57.808,57.8365,130033.0
2017-06-13 14:00:00,81.2,81.42,81.18,81.42,157746.0,57.8365,57.9932,57.8222,57.9932,157746.0
2017-06-13 14:30:00,81.41,81.5,81.35,81.45,114760.0,57.9861,58.0502,57.9433,58.0145,114760.0
2017-06-13 15:00:00,81.45,81.8,81.42,81.78,237818.0,58.0145,58.2638,57.9932,58.2496,237818.0
2017-06-13 15:30:00,81.78,81.89,81.68,81.8,474935.0,58.2496,58.3279,58.1784,58.2638,474935.0
2017-06-14 09:30:00,82.02,82.35,81.7,82.32,264419.0,58.4205,58.6556,58.1926,58.6342,264419.0
2017-06-14 10:00:00,82.31,82.35,81.92,82.18,403376.0,58.6271,58.6556,58.3493,58.5345,403376.0
2017-06-14 10:30:00,82.17,82.4,82.03,82.38,347774.0,58.5274,58.6912,58.4277,58.677,347774.0
2017-06-14 11:00:00,82.39,82.63,82.37,82.51,205268.0,58.6841,58.855,58.6698,58.7696,205268.0
2017-06-14 11:30:00,82.51,82.62,82.33,82.47,188625.0,58.7696,58.8479,58.6413,58.7411,188625.0
2017-06-14 12:00:00,82.48,82.56,82.46,82.51,149981.0,58.7482,58.8052,58.7339,58.7696,149981.0
2017-06-14 12:30:00,82.51,82.55,82.34,82.54,195297.0,58.7696,58.798,58.6485,58.7909,195297.0
2017-06-14 13:00:00,82.54,82.9,82.47,82.74,214841.0,58.7909,59.0473,58.7411,58.9334,214841.0
2017-06-14 13:30:00,82.75,82.9,82.73,82.79,137812.0,58.9405,59.0473,58.9263,58.969,137812.0
2017-06-14 14:00:00,82.78,82.97,82.64,82.92,244860.0,58.9619,59.0972,58.8622,59.0616,244860.0
2017-06-14 14:30:00,82.92,83.06,82.7,82.7,267276.0,59.0616,59.1613,58.9049,58.9049,267276.0
2017-06-14 15:00:00,82.71,82.73,82.36,82.59,345240.0,58.912,58.9263,58.6627,58.8265,345240.0
2017-06-14 15:30:00,82.59,82.99,82.58,82.88,655490.0,58.8265,59.1114,58.8194,59.0331,655490.0
2017-06-15 09:30:00,82.45,82.76,81.74,81.89,249456.0,58.7268,58.9476,58.2211,58.3279,249456.0
2017-06-15 10:00:00,81.9,82.08,81.76,81.92,278649.0,58.3351,58.4633,58.2354,58.3493,278649.0
2017-06-15 10:30:00,81.93,82.02,81.51,81.6,365340.0,58.3564,58.4205,58.0573,58.1214,365340.0
2017-06-15 11:00:00,81.6,81.73,81.23,81.73,235245.0,58.1214,58.214,57.8578,58.214,235245.0
2017-06-15 11:30:00,81.73,81.79,81.63,81.75,206503.0,58.214,58.2567,58.1428,58.2282,206503.0
2017-06-15 12:00:00,81.76,82.3,81.65,82.16,477393.0,58.2354,58.62,58.157,58.5203,477393.0
2017-06-15 12:30:00,82.15,82.46,81.99,82.42,692961.0,58.5131,58.7339,58.3992,58.7055,692961.0
2017-06-15 13:00:00,82.43,82.63,82.42,82.46,214227.0,58.7126,58.855,58.7055,58.7339,214227.0
2017-06-15 13:30:00,82.45,82.55,82.21,82.28,177993.0,58.7268,58.798,58.5559,58.6057,177993.0
2017-06-15 14:00:00,82.28,82.58,82.18,82.5,151835.0,58.6057,58.8194,58.5345,58.7624,151835.0
2017-06-15 14:30:00,82.5,82.77,82.44,82.73,214995.0,58.7624,58.9547,58.7197,58.9263,214995.0
2017-06-15 15:00:00,82.73,82.86,82.68,82.69,221951.0,58.9263,59.0189,58.8906,58.8978,221951.0
2017-06-15 15:30:00,82.69,82.73,82.41,82.57,432259.0,58.8978,58.9263,58.6983,58.8123,432259.0
2017-06-16 09:30:00,81.44,81.47,78.71,78.89,3328037.0,58.0074,58.0288,56.0629,56.1911,3328037.0
2017-06-16 10:00:00,78.89,79.14,78.51,78.6,1152459.0,56.1911,56.3692,55.9205,55.9846,1152459.0
2017-06-16 10:30:00,78.59,78.72,77.68,77.94,902546.0,55.9775,56.07,55.3293,55.5145,902546.0
2017-06-16 11:00:00,77.93,78.31,77.58,77.61,856617.0,55.5074,55.778,55.2581,55.2794,856617.0
2017-06-16 11:30:00,77.62,78.25,77.35,78.2,692895.0,55.2865,55.7353,55.0942,55.6997,692895.0
2017-06-16 12:00:00,78.2,78.65,78.15,78.47,450195.0,55.6997,56.0202,55.6641,55.892,450195.0
2017-06-16 12:30:00,78.47,78.7,78.3,78.5,378479.0,55.892,56.0558,55.7709,55.9133,378479.0
2017-06-16 13:00:00,78.5,78.55,78.27,78.3,326451.0,55.9133,55.949,55.7495,55.7709,326451.0
2017-06-16 13:30:00,78.29,78.4,78.03,78.04,260106.0,55.7638,55.8421,55.5786,55.5857,260106.0
2017-06-16 14:00:00,78.04,78.11,77.76,77.97,420944.0,55.5857,55.6356,55.3863,55.5358,420944.0
2017-06-16 14:30:00,77.97,77.98,77.65,77.89,425598.0,55.5358,55.543,55.3079,55.4789,425598.0
2017-06-16 15:00:00,77.9,78.0,77.58,77.87,621497.0,55.486,55.5572,55.2581,55.4646,621497.0
2017-06-16 15:30:00,77.87,78.54,77.84,78.43,1889084.0,55.4646,55.9418,55.4432,55.8635,1889084.0
2017-06-19 09:30:00,78.94,79.14,78.06,79.12,648690.0,56.2267,56.3692,55.5999,56.355,648690.0
2017-06-19 10:00:00,79.11,79.28,78.86,79.15,626901.0,56.3478,56.4689,56.1698,56.3763,626901.0
2017-06-19 10:30:00,79.14,79.17,78.93,79.03,278545.0,56.3692,56.3906,56.2196,56.2909,278545.0
2017-06-19 11:00:00,79.03,79.32,79.0,79.25,609806.0,56.2909,56.4974,56.2695,56.4476,609806.0
2017-06-19 11:30:00,79.25,79.47,79.24,79.28,476328.0,56.4476,56.6043,56.4404,56.4689,476328.0
2017-06-19 12:00:00,79.28,79.53,79.28,79.44,295733.0,56.4689,56.647,56.4689,56.5829,295733.0
2017-06-19 12:30:00,79.43,79.57,79.37,79.53,195110.0,56.5758,56.6755,56.533,56.647,195110.0
2017-06-19 13:00:00,79.53,79.54,79.45,79.51,201960.0,56.647,56.6541,56.59,56.6327,201960.0
2017-06-19 13:30:00,79.51,79.64,79.47,79.47,189246.0,56.6327,56.7253,56.6043,56.6043,189246.0
2017-06-19 14:00:00,79.48,79.74,79.47,79.7,301324.0,56.6114,56.7966,56.6043,56.7681,301324.0
2017-06-19 14:30:00,79.7,79.71,79.53,79.65,296824.0,56.7681,56.7752,56.647,56.7325,296824.0
2017-06-19 15:00:00,79.66,79.7,79.47,79.5,453265.0,56.7396,56.7681,56.6043,56.6256,453265.0
2017-06-19 15:30:00,79.5,79.83,79.41,79.8,1392271.0,56.6256,56.8607,56.5615,56.8393,1392271.0
2017-06-20 09:30:00,79.75,79.83,79.17,79.3,255985.0,56.8037,56.8607,56.3906,56.4832,255985.0
2017-06-20 10:00:00,79.3,79.3,78.88,78.98,319984.0,56.4832,56.4832,56.184,56.2552,319984.0
2017-06-20 10:30:00,78.98,79.0,78.77,78.88,316039.0,56.2552,56.2695,56.1057,56.184,316039.0
2017-06-20 11:00:00,78.88,79.01,78.83,78.94,311468.0,56.184,56.2766,56.1484,56.2267,311468.0
2017-06-20 11:30:00,78.95,78.97,78.69,78.69,204566.0,56.2339,56.2481,56.0487,56.0487,204566.0
2017-06-20 12:00:00,78.71,78.73,78.32,78.34,228442.0,56.0629,56.0772,55.7851,55.7994,228442.0
2017-06-20 12:30:00,78.34,78.61,78.31,78.58,220856.0,55.7994,55.9917,55.778,55.9703,220856.0
2017-06-20 13:00:00,78.59,78.61,78.4,78.49,182016.0,55.9775,55.9917,55.8421,55.9062,182016.0
2017-06-20 13:30:00,78.5,78.55,78.45,78.54,210088.0,55.9133,55.949,55.8777,55.9418,210088.0
2017-06-20 14:00:00,78.54,78.63,78.49,78.58,235310.0,55.9418,56.0059,55.9062,55.9703,235310.0
2017-06-20 14:30:00,78.58,78.61,78.48,78.51,205768.0,55.9703,55.9917,55.8991,55.9205,205768.0
2017-06-20 15:00:00,78.51,78.65,78.48,78.5,288107.0,55.9205,56.0202,55.8991,55.9133,288107.0
2017-06-20 15:30:00,78.5,78.5,78.13,78.3,1142327.0,55.9133,55.9133,55.6498,55.7709,1142327.0
2017-06-21 09:30:00,78.3,78.64,77.84,78.35,395094.0,55.7709,56.0131,55.4432,55.8065,395094.0
2017-06-21 10:00:00,78.33,78.48,78.02,78.1,328261.0,55.7923,55.8991,55.5715,55.6284,328261.0
2017-06-21 10:30:00,78.1,78.4,78.03,78.31,332710.0,55.6284,55.8421,55.5786,55.778,332710.0
2017-06-21 11:00:00,78.31,78.36,78.03,78.18,173061.0,55.778,55.8136,55.5786,55.6854,173061.0
2017-06-21 11:30:00,78.17,78.26,78.14,78.21,186843.0,55.6783,55.7424,55.6569,55.7068,186843.0
2017-06-21 12:00:00,78.22,78.28,78.01,78.04,175508.0,55.7139,55.7566,55.5643,55.5857,175508.0
2017-06-21 12:30:00,78.04,78.31,78.03,78.11,235118.0,55.5857,55.778,55.5786,55.6356,235118.0
2017-06-21 13:00:00,78.12,78.12,77.72,77.95,265324.0,55.6427,55.6427,55.3578,55.5216,265324.0
2017-06-21 13:30:00,77.97,78.07,77.8,77.98,224337.0,55.5358,55.6071,55.4148,55.543,224337.0
2017-06-21 14:00:00,77.98,78.2,77.93,78.15,253608.0,55.543,55.6997,55.5074,55.6641,253608.0
2017-06-21 14:30:00,78.14,78.16,77.95,77.99,246024.0,55.6569,55.6712,55.5216,55.5501,246024.0
2017-06-21 15:00:00,77.98,78.13,77.98,78.06,239323.0,55.543,55.6498,55.543,55.5999,239323.0
2017-06-21 15:30:00,78.07,78.17,78.0,78.12,930842.0,55.6071,55.6783,55.5572,55.6427,930842.0
2017-06-22 09:30:00,78.11,78.11,76.44,76.99,778676.0,55.6356,55.6356,54.4461,54.8378,778676.0
2017-06-22 10:00:00,76.99,77.19,76.78,76.97,416885.0,54.8378,54.9803,54.6882,54.8236,416885.0
2017-06-22 10:30:00,76.97,76.98,76.71,76.84,525320.0,54.8236,54.8307,54.6384,54.731,525320.0
2017-06-22 11:00:00,76.86,76.94,76.66,76.78,505666.0,54.7452,54.8022,54.6028,54.6882,505666.0
2017-06-22 11:30:00,76.79,76.87,76.67,76.81,365560.0,54.6954,54.7523,54.6099,54.7096,365560.0
2017-06-22 12:00:00,76.81,76.98,76.73,76.73,305055.0,54.7096,54.8307,54.6526,54.6526,305055.0
2017-06-22 12:30:00,76.74,76.97,76.64,76.89,263174.0,54.6597,54.8236,54.5885,54.7666,263174.0
2017-06-22 13:00:00,76.89,76.94,76.76,76.86,225755.0,54.7666,54.8022,54.674,54.7452,225755.0
2017-06-22 13:30:00,76.85,76.92,76.7,76.87,286872.0,54.7381,54.788,54.6313,54.7523,286872.0
2017-06-22 14:00:00,76.88,76.88,76.51,76.64,357374.0,54.7595,54.7595,54.4959,54.5885,357374.0
2017-06-22 14:30:00,76.63,76.84,76.57,76.67,378869.0,54.5814,54.731,54.5387,54.6099,378869.0
2017-06-22 15:00:00,76.66,76.72,76.53,76.61,471534.0,54.6028,54.6455,54.5102,54.5672,471534.0
2017-06-22 15:30:00,76.61,76.67,76.32,76.35,1513643.0,54.5672,54.6099,54.3606,54.382,1513643.0
2017-06-23 09:30:00,76.37,76.51,75.5,75.51,715289.0,54.3962,54.4959,53.7765,53.7837,715289.0
2017-06-23 10:00:00,75.51,75.59,75.18,75.47,916150.0,53.7837,53.8406,53.5486,53.7552,916150.0
2017-06-23 10:30:00,75.48,76.07,75.42,76.01,493197.0,53.7623,54.1825,53.7195,54.1398,493197.0
2017-06-23 11:00:00,76.02,76.09,75.72,76.09,358122.0,54.1469,54.1968,53.9332,54.1968,358122.0
2017-06-23 11:30:00,76.09,76.25,75.97,76.2,306640.0,54.1968,54.3107,54.1113,54.2751,306640.0
2017-06-23 12:00:00,76.2,76.5,76.19,76.42,271354.0,54.2751,54.4888,54.268,54.4318,271354.0
2017-06-23 12:30:00,76.41,76.5,76.36,76.38,206306.0,54.4247,54.4888,54.3891,54.4033,206306.0
2017-06-23 13:00:00,76.38,76.4,76.23,76.26,172927.0,54.4033,54.4176,54.2965,54.3179,172927.0
2017-06-23 13:30:00,76.26,76.41,76.22,76.35,158222.0,54.3179,54.4247,54.2894,54.382,158222.0
2017-06-23 14:00:00,76.35,76.36,76.12,76.15,209053.0,54.382,54.3891,54.2181,54.2395,209053.0
2017-06-23 14:30:00,76.14,76.28,76.11,76.22,249546.0,54.2324,54.3321,54.211,54.2894,249546.0
2017-06-23 15:00:00,76.22,76.25,76.03,76.14,330777.0,54.2894,54.3107,54.154,54.2324,330777.0
2017-06-23 15:30:00,76.14,76.41,76.09,76.34,1365944.0,54.2324,54.4247,54.1968,54.3748,1365944.0
2017-06-26 09:30:00,76.49,77.14,76.39,77.09,243296.0,54.4817,54.9447,54.4105,54.909,243296.0
2017-06-26 10:00:00,77.11,77.14,76.66,76.79,437744.0,54.9233,54.9447,54.6028,54.6954,437744.0
2017-06-26 10:30:00,76.79,76.85,76.51,76.69,256750.0,54.6954,54.7381,54.4959,54.6241,256750.0
2017-06-26 11:00:00,76.7,77.92,76.55,77.08,968661.0,54.6313,55.5002,54.5244,54.9019,968661.0
2017-06-26 11:30:00,77.05,77.27,76.8,77.21,360993.0,54.8806,55.0373,54.7025,54.9945,360993.0
2017-06-26 12:00:00,77.2,77.24,77.05,77.18,142112.0,54.9874,55.0159,54.8806,54.9731,142112.0
2017-06-26 12:30:00,77.18,77.45,77.14,77.32,203820.0,54.9731,55.1655,54.9447,55.0729,203820.0
2017-06-26 13:00:00,77.32,77.45,77.26,77.33,175848.0,55.0729,55.1655,55.0301,55.08,175848.0
2017-06-26 13:30:00,77.32,77.51,77.3,77.48,181218.0,55.0729,55.2082,55.0586,55.1868,181218.0
2017-06-26 14:00:00,77.48,77.55,77.29,77.44,177795.0,55.1868,55.2367,55.0515,55.1583,177795.0
2017-06-26 14:30:00,77.44,77.62,77.4,77.54,273474.0,55.1583,55.2865,55.1298,55.2296,273474.0
2017-06-26 15:00:00,77.55,77.56,77.37,77.48,311428.0,55.2367,55.2438,55.1085,55.1868,311428.0
2017-06-26 15:30:00,77.47,77.65,77.37,77.52,898667.0,55.1797,55.3079,55.1085,55.2153,898667.0
2017-06-27 09:30:00,77.47,77.64,77.09,77.48,318212.0,55.1797,55.3008,54.909,55.1868,318212.0
2017-06-27 10:00:00,77.47,77.93,77.45,77.74,278073.0,55.1797,55.5074,55.1655,55.372,278073.0
2017-06-27 10:30:00,77.75,78.13,77.7,77.98,366529.0,55.3791,55.6498,55.3435,55.543,366529.0
2017-06-27 11:00:00,77.98,77.99,77.65,77.77,217208.0,55.543,55.5501,55.3079,55.3934,217208.0
2017-06-27 11:30:00,77.77,77.89,77.58,77.79,317650.0,55.3934,55.4789,55.2581,55.4076,317650.0
2017-06-27 12:00:00,77.77,77.84,77.63,77.65,144597.0,55.3934,55.4432,55.2937,55.3079,144597.0
2017-06-27 12:30:00,77.65,77.78,77.47,77.55,242439.0,55.3079,55.4005,55.1797,55.2367,242439.0
2017-06-27 13:00:00,77.54,77.67,77.39,77.51,220254.0,55.2296,55.3222,55.1227,55.2082,220254.0
2017-06-27 13:30:00,77.52,77.58,77.29,77.34,222873.0,55.2153,55.2581,55.0515,55.0871,222873.0
2017-06-27 14:00:00,77.34,77.43,77.21,77.42,269525.0,55.0871,55.1512,54.9945,55.1441,269525.0
2017-06-27 14:30:00,77.41,77.52,77.36,77.42,179291.0,55.137,55.2153,55.1014,55.1441,179291.0
2017-06-27 15:00:00,77.42,77.42,77.26,77.34,524584.0,55.1441,55.1441,55.0301,55.0871,524584.0
2017-06-27 15:30:00,77.34,77.43,77.11,77.34,1115591.0,55.0871,55.1512,54.9233,55.0871,1115591.0
2017-06-28 09:30:00,77.49,78.24,77.49,77.85,325299.0,55.194,55.7282,55.194,55.4504,325299.0
2017-06-28 10:00:00,77.85,77.99,77.59,77.81,283028.0,55.4504,55.5501,55.2652,55.4219,283028.0
2017-06-28 10:30:00,77.81,78.13,77.67,77.81,411143.0,55.4219,55.6498,55.3222,55.4219,411143.0
2017-06-28 11:00:00,77.82,77.92,77.46,77.49,301516.0,55.429,55.5002,55.1726,55.194,301516.0
2017-06-28 11:30:00,77.5,77.65,77.29,77.63,405495.0,55.2011,55.3079,55.0515,55.2937,405495.0
2017-06-28 12:00:00,77.62,77.73,77.49,77.67,218900.0,55.2865,55.3649,55.194,55.3222,218900.0
2017-06-28 12:30:00,77.68,77.79,77.57,77.7,234764.0,55.3293,55.4076,55.2509,55.3435,234764.0
2017-06-28 13:00:00,77.69,77.99,77.64,77.9,164537.0,55.3364,55.5501,55.3008,55.486,164537.0
2017-06-28 13:30:00,77.9,77.91,77.68,77.72,237288.0,55.486,55.4931,55.3293,55.3578,237288.0
2017-06-28 14:00:00,77.72,77.72,77.47,77.56,222592.0,55.3578,55.3578,55.1797,55.2438,222592.0
2017-06-28 14:30:00,77.56,77.6,77.34,77.55,379868.0,55.2438,55.2723,55.0871,55.2367,379868.0
2017-06-28 15:00:00,77.55,77.63,77.22,77.24,479287.0,55.2367,55.2937,55.0016,55.0159,479287.0
2017-06-28 15:30:00,77.24,77.32,76.83,77.08,1684218.0,55.0159,55.0729,54.7239,54.9019,1684218.0
2017-06-29 09:30:00,81.0,81.55,78.83,79.23,2605388.0,57.694,58.0858,56.1484,56.4333,2605388.0
2017-06-29 10:00:00,79.26,79.77,78.55,78.8,1142966.0,56.4547,56.8179,55.949,56.127,1142966.0
2017-06-29 10:30:00,78.78,78.79,77.92,78.0,1268981.0,56.1128,56.1199,55.5002,55.5572,1268981.0
2017-06-29 11:00:00,78.0,78.19,76.74,77.05,1209912.0,55.5572,55.6925,54.6597,54.8806,1209912.0
2017-06-29 11:30:00,77.02,77.1,76.34,76.97,839014.0,54.8592,54.9162,54.3748,54.8236,839014.0
2017-06-29 12:00:00,76.95,77.45,76.91,77.26,672637.0,54.8093,55.1655,54.7808,55.0301,672637.0
2017-06-29 12:30:00,77.28,77.71,77.28,77.39,486177.0,55.0444,55.3507,55.0444,55.1227,486177.0
2017-06-29 13:00:00,77.41,77.99,77.38,77.86,462406.0,55.137,55.5501,55.1156,55.4575,462406.0
2017-06-29 13:30:00,77.87,77.98,77.61,77.77,371433.0,55.4646,55.543,55.2794,55.3934,371433.0
2017-06-29 14:00:00,77.76,78.37,77.7,78.15,515573.0,55.3863,55.8208,55.3435,55.6641,515573.0
2017-06-29 14:30:00,78.15,78.18,77.76,77.97,1070293.0,55.6641,55.6854,55.3863,55.5358,1070293.0
2017-06-29 15:00:00,77.97,78.49,77.89,78.38,690103.0,55.5358,55.9062,55.4789,55.8279,690103.0
2017-06-29 15:30:00,78.38,78.76,78.29,78.37,1423189.0,55.8279,56.0985,55.7638,55.8208,1423189.0
2017-06-30 09:30:00,79.5,79.59,77.71,77.9,769109.0,56.6256,56.6897,55.3507,55.486,769109.0
2017-06-30 10:00:00,77.9,78.11,77.74,77.85,455588.0,55.486,55.6356,55.372,55.4504,455588.0
2017-06-30 10:30:00,77.86,78.18,77.81,77.93,330979.0,55.4575,55.6854,55.4219,55.5074,330979.0
2017-06-30 11:00:00,77.94,78.18,77.89,78.1,325667.0,55.5145,55.6854,55.4789,55.6284,325667.0
2017-06-30 11:30:00,78.11,78.25,77.8,77.87,340458.0,55.6356,55.7353,55.4148,55.4646,340458.0
2017-06-30 12:00:00,77.88,77.9,77.62,77.74,299065.0,55.4717,55.486,55.2865,55.372,299065.0
2017-06-30 12:30:00,77.74,77.79,77.38,77.44,356720.0,55.372,55.4076,55.1156,55.1583,356720.0
2017-06-30 13:00:00,77.44,77.55,77.14,77.53,509338.0,55.1583,55.2367,54.9447,55.2224,509338.0
2017-06-30 13:30:00,77.53,77.69,77.38,77.66,177313.0,55.2224,55.3364,55.1156,55.315,177313.0
2017-06-30 14:00:00,77.65,78.12,77.62,78.06,377248.0,55.3079,55.6427,55.2865,55.5999,377248.0
2017-06-30 14:30:00,78.06,78.22,78.04,78.17,355180.0,55.5999,55.7139,55.5857,55.6783,355180.0
2017-06-30 15:00:00,78.15,78.33,78.13,78.32,299513.0,55.6641,55.7923,55.6498,55.7851,299513.0
2017-06-30 15:30:00,78.32,78.57,78.21,78.3,929419.0,55.7851,55.9632,55.7068,55.7709,929419.0
2017-07-03 09:30:00,78.52,78.8,78.23,78.36,338416.0,55.9276,56.127,55.721,55.8136,338416.0
2017-07-03 10:00:00,78.36,78.42,78.09,78.17,206677.0,55.8136,55.8564,55.6213,55.6783,206677.0
2017-07-03 10:30:00,78.17,78.55,78.15,78.3,238815.0,55.6783,55.949,55.6641,55.7709,238815.0
2017-07-03 11:00:00,78.31,78.46,78.12,78.26,225255.0,55.778,55.8849,55.6427,55.7424,225255.0
2017-07-03 11:30:00,78.26,78.28,78.01,78.27,170333.0,55.7424,55.7566,55.5643,55.7495,170333.0
2017-07-03 12:00:00,78.27,78.35,78.12,78.2,257783.0,55.7495,55.8065,55.6427,55.6997,257783.0
2017-07-03 12:30:00,78.19,78.51,78.1,78.11,479399.0,55.6925,55.9205,55.6284,55.6356,479399.0
2017-07-05 09:30:00,78.13,78.67,78.13,78.64,668117.0,55.6498,56.0344,55.6498,56.0131,668117.0
2017-07-05 10:00:00,78.64,78.79,78.29,78.39,564321.0,56.0131,56.1199,55.7638,55.835,564321.0
2017-07-05 10:30:00,78.4,78.7,78.39,78.69,406480.0,55.8421,56.0558,55.835,56.0487,406480.0
2017-07-05 11:00:00,78.69,78.72,78.45,78.61,418302.0,56.0487,56.07,55.8777,55.9917,418302.0
2017-07-05 11:30:00,78.6,78.63,78.41,78.51,274525.0,55.9846,56.0059,55.8492,55.9205,274525.0
2017-07-05 12:00:00,78.51,78.73,78.44,78.72,553988.0,55.9205,56.0772,55.8706,56.07,553988.0
2017-07-05 12:30:00,78.72,78.96,78.72,78.85,267021.0,56.07,56.241,56.07,56.1626,267021.0
2017-07-05 13:00:00,78.85,78.87,78.74,78.75,210876.0,56.1626,56.1769,56.0843,56.0914,210876.0
2017-07-05 13:30:00,78.76,78.81,78.64,78.77,204550.0,56.0985,56.1342,56.0131,56.1057,204550.0
2017-07-05 14:00:00,78.77,78.87,78.62,78.87,292255.0,56.1057,56.1769,55.9988,56.1769,292255.0
2017-07-05 14:30:00,78.86,78.91,78.74,78.76,297500.0,56.1698,56.2054,56.0843,56.0985,297500.0
2017-07-05 15:00:00,78.76,78.9,78.76,78.83,365876.0,56.0985,56.1983,56.0985,56.1484,365876.0
2017-07-05 15:30:00,78.83,78.87,78.58,78.65,876092.0,56.1484,56.1769,55.9703,56.0202,876092.0
2017-07-06 09:30:00,78.45,78.47,77.63,78.13,439780.0,55.8777,55.892,55.2937,55.6498,439780.0
2017-07-06 10:00:00,78.13,78.26,77.91,78.01,479000.0,55.6498,55.7424,55.4931,55.5643,479000.0
2017-07-06 10:30:00,78.0,78.13,77.85,77.92,410739.0,55.5572,55.6498,55.4504,55.5002,410739.0
2017-07-06 11:00:00,77.92,78.16,77.9,78.06,304579.0,55.5002,55.6712,55.486,55.5999,304579.0
2017-07-06 11:30:00,78.06,78.18,78.03,78.14,254692.0,55.5999,55.6854,55.5786,55.6569,254692.0
2017-07-06 12:00:00,78.14,78.14,77.95,77.98,233284.0,55.6569,55.6569,55.5216,55.543,233284.0
2017-07-06 12:30:00,77.99,78.25,77.99,78.25,257671.0,55.5501,55.7353,55.5501,55.7353,257671.0
2017-07-06 13:00:00,78.24,78.31,78.13,78.2,290882.0,55.7282,55.778,55.6498,55.6997,290882.0
2017-07-06 13:30:00,78.2,78.2,77.98,78.05,229308.0,55.6997,55.6997,55.543,55.5928,229308.0
2017-07-06 14:00:00,78.05,78.08,77.98,78.07,296235.0,55.5928,55.6142,55.543,55.6071,296235.0
2017-07-06 14:30:00,78.07,78.3,77.96,78.26,332532.0,55.6071,55.7709,55.5287,55.7424,332532.0
2017-07-06 15:00:00,78.26,78.26,77.93,77.98,438517.0,55.7424,55.7424,55.5074,55.543,438517.0
2017-07-06 15:30:00,77.98,78.03,77.71,77.72,1008840.0,55.543,55.5786,55.3507,55.3578,1008840.0
2017-07-07 09:30:00,77.73,77.84,76.92,77.14,691205.0,55.3649,55.4432,54.788,54.9447,691205.0
2017-07-07 10:00:00,77.14,77.6,77.07,77.51,476152.0,54.9447,55.2723,54.8948,55.2082,476152.0
2017-07-07 10:30:00,77.52,77.56,77.2,77.21,392303.0,55.2153,55.2438,54.9874,54.9945,392303.0
2017-07-07 11:00:00,77.22,78.13,77.16,78.08,376833.0,55.0016,55.6498,54.9589,55.6142,376833.0
2017-07-07 11:30:00,78.08,78.14,77.76,77.81,289334.0,55.6142,55.6569,55.3863,55.4219,289334.0
2017-07-07 12:00:00,77.81,78.02,77.81,77.99,252885.0,55.4219,55.5715,55.4219,55.5501,252885.0
2017-07-07 12:30:00,78.0,78.02,77.93,77.98,208299.0,55.5572,55.5715,55.5074,55.543,208299.0
2017-07-07 13:00:00,77.98,77.99,77.75,77.8,210934.0,55.543,55.5501,55.3791,55.4148,210934.0
2017-07-07 13:30:00,77.8,77.81,77.64,77.71,221593.0,55.4148,55.4219,55.3008,55.3507,221593.0
2017-07-07 14:00:00,77.72,77.89,77.7,77.74,313070.0,55.3578,55.4789,55.3435,55.372,313070.0
2017-07-07 14:30:00,77.74,77.83,77.67,77.74,305406.0,55.372,55.4361,55.3222,55.372,305406.0
2017-07-07 15:00:00,77.74,77.77,77.63,77.76,364736.0,55.372,55.3934,55.2937,55.3863,364736.0
2017-07-07 15:30:00,77.76,77.79,77.44,77.46,927343.0,55.3863,55.4076,55.1583,55.1726,927343.0
2017-07-10 09:30:00,77.48,77.59,77.12,77.13,344624.0,55.1868,55.2652,54.9304,54.9375,344624.0
2017-07-10 10:00:00,77.13,77.22,77.04,77.12,347152.0,54.9375,55.0016,54.8734,54.9304,347152.0
2017-07-10 10:30:00,77.13,77.14,77.04,77.12,234391.0,54.9375,54.9447,54.8734,54.9304,234391.0
2017-07-10 11:00:00,77.13,77.18,77.09,77.12,328844.0,54.9375,54.9731,54.909,54.9304,328844.0
2017-07-10 11:30:00,77.12,77.17,76.97,77.04,286687.0,54.9304,54.966,54.8236,54.8734,286687.0
2017-07-10 12:00:00,77.04,77.14,77.01,77.11,253670.0,54.8734,54.9447,54.8521,54.9233,253670.0
2017-07-10 12:30:00,77.11,77.13,77.02,77.09,131017.0,54.9233,54.9375,54.8592,54.909,131017.0
2017-07-10 13:00:00,77.08,77.2,77.07,77.13,133222.0,54.9019,54.9874,54.8948,54.9375,133222.0
2017-07-10 13:30:00,77.12,77.13,77.02,77.06,247821.0,54.9304,54.9375,54.8592,54.8877,247821.0
2017-07-10 14:00:00,77.05,77.06,76.85,76.91,293799.0,54.8806,54.8877,54.7381,54.7808,293799.0
2017-07-10 14:30:00,76.91,77.08,76.87,77.02,280903.0,54.7808,54.9019,54.7523,54.8592,280903.0
2017-07-10 15:00:00,77.03,77.43,76.99,77.36,380047.0,54.8663,55.1512,54.8378,55.1014,380047.0
2017-07-10 15:30:00,77.36,77.53,77.13,77.15,792706.0,55.1014,55.2224,54.9375,54.9518,792706.0
2017-07-11 09:30:00,76.97,77.24,76.86,76.96,269459.0,54.8236,55.0159,54.7452,54.8164,269459.0
2017-07-11 10:00:00,76.96,77.07,76.91,77.02,256894.0,54.8164,54.8948,54.7808,54.8592,256894.0
2017-07-11 10:30:00,77.03,77.07,76.94,77.01,177058.0,54.8663,54.8948,54.8022,54.8521,177058.0
2017-07-11 11:00:00,77.0,77.02,76.81,76.89,445518.0,54.8449,54.8592,54.7096,54.7666,445518.0
2017-07-11 11:30:00,76.89,76.93,76.79,76.91,235705.0,54.7666,54.7951,54.6954,54.7808,235705.0
2017-07-11 12:00:00,76.91,76.96,76.85,76.89,178296.0,54.7808,54.8164,54.7381,54.7666,178296.0
2017-07-11 12:30:00,76.89,76.94,76.87,76.91,137256.0,54.7666,54.8022,54.7523,54.7808,137256.0
2017-07-11 13:00:00,76.91,76.94,76.85,76.9,191374.0,54.7808,54.8022,54.7381,54.7737,191374.0
2017-07-11 13:30:00,76.91,77.12,76.88,77.03,181914.0,54.7808,54.9304,54.7595,54.8663,181914.0
2017-07-11 14:00:00,77.03,77.18,77.03,77.17,204378.0,54.8663,54.9731,54.8663,54.966,204378.0
2017-07-11 14:30:00,77.17,77.27,77.06,77.17,344456.0,54.966,55.0373,54.8877,54.966,344456.0
2017-07-11 15:00:00,77.18,77.5,77.17,77.47,527479.0,54.9731,55.2011,54.966,55.1797,527479.0
2017-07-11 15:30:00,77.47,77.52,77.19,77.27,654973.0,55.1797,55.2153,54.9803,55.0373,654973.0
2017-07-12 09:30:00,77.79,77.97,77.52,77.86,545093.0,55.4076,55.5358,55.2153,55.4575,545093.0
2017-07-12 10:00:00,77.86,77.87,77.57,77.7,218952.0,55.4575,55.4646,55.2509,55.3435,218952.0
2017-07-12 10:30:00,77.7,77.85,77.68,77.81,121585.0,55.3435,55.4504,55.3293,55.4219,121585.0
2017-07-12 11:00:00,77.8,77.84,77.58,77.83,302858.0,55.4148,55.4432,55.2581,55.4361,302858.0
2017-07-12 11:30:00,77.83,77.83,77.67,77.72,151190.0,55.4361,55.4361,55.3222,55.3578,151190.0
2017-07-12 12:00:00,77.72,77.85,77.7,77.74,145477.0,55.3578,55.4504,55.3435,55.372,145477.0
2017-07-12 12:30:00,77.74,77.76,77.67,77.73,132709.0,55.372,55.3863,55.3222,55.3649,132709.0
2017-07-12 13:00:00,77.74,77.77,77.7,77.76,143378.0,55.372,55.3934,55.3435,55.3863,143378.0
2017-07-12 13:30:00,77.76,77.84,77.71,77.75,293365.0,55.3863,55.4432,55.3507,55.3791,293365.0
2017-07-12 14:00:00,77.75,77.76,77.67,77.72,160517.0,55.3791,55.3863,55.3222,55.3578,160517.0
2017-07-12 14:30:00,77.71,77.72,77.54,77.56,224854.0,55.3507,55.3578,55.2296,55.2438,224854.0
2017-07-12 15:00:00,77.56,77.67,77.56,77.61,324362.0,55.2438,55.3222,55.2438,55.2794,324362.0
2017-07-12 15:30:00,77.61,77.71,77.45,77.52,843903.0,55.2794,55.3507,55.1655,55.2153,843903.0
2017-07-13 09:30:00,77.66,77.99,77.6,77.85,352139.0,55.315,55.5501,55.2723,55.4504,352139.0
2017-07-13 10:00:00,77.85,78.01,77.83,77.98,311971.0,55.4504,55.5643,55.4361,55.543,311971.0
2017-07-13 10:30:00,77.97,78.0,77.91,77.94,310676.0,55.5358,55.5572,55.4931,55.5145,310676.0
2017-07-13 11:00:00,77.94,78.42,77.94,78.1,272851.0,55.5145,55.8564,55.5145,55.6284,272851.0
2017-07-13 11:30:00,78.09,78.28,78.04,78.06,317590.0,55.6213,55.7566,55.5857,55.5999,317590.0
2017-07-13 12:00:00,78.05,78.11,78.01,78.05,215656.0,55.5928,55.6356,55.5643,55.5928,215656.0
2017-07-13 12:30:00,78.05,78.26,78.04,78.23,179816.0,55.5928,55.7424,55.5857,55.721,179816.0
2017-07-13 13:00:00,78.23,78.32,78.15,78.32,223568.0,55.721,55.7851,55.6641,55.7851,223568.0
2017-07-13 13:30:00,78.32,78.48,78.28,78.31,412031.0,55.7851,55.8991,55.7566,55.778,412031.0
2017-07-13 14:00:00,78.31,78.36,78.13,78.15,201810.0,55.778,55.8136,55.6498,55.6641,201810.0
2017-07-13 14:30:00,78.15,78.22,78.13,78.22,218054.0,55.6641,55.7139,55.6498,55.7139,218054.0
2017-07-13 15:00:00,78.22,78.3,78.15,78.28,306036.0,55.7139,55.7709,55.6641,55.7566,306036.0
2017-07-13 15:30:00,78.29,78.41,77.95,78.01,1116648.0,55.7638,55.8492,55.5216,55.5643,1116648.0
2017-07-14 09:30:00,78.04,78.81,77.7,78.46,1440544.0,55.5857,56.1342,55.3435,55.8849,1440544.0
2017-07-14 10:00:00,78.42,78.48,78.25,78.37,402057.0,55.8564,55.8991,55.7353,55.8208,402057.0
2017-07-14 10:30:00,78.35,78.42,78.21,78.35,537695.0,55.8065,55.8564,55.7068,55.8065,537695.0
2017-07-14 11:00:00,78.35,78.37,78.27,78.33,155107.0,55.8065,55.8208,55.7495,55.7923,155107.0
2017-07-14 11:30:00,78.34,78.43,78.29,78.33,207823.0,55.7994,55.8635,55.7638,55.7923,207823.0
2017-07-14 12:00:00,78.32,78.44,78.32,78.42,102315.0,55.7851,55.8706,55.7851,55.8564,102315.0
2017-07-14 12:30:00,78.42,78.71,78.4,78.69,283586.0,55.8564,56.0629,55.8421,56.0487,283586.0
2017-07-14 13:00:00,78.69,78.83,78.67,78.83,200709.0,56.0487,56.1484,56.0344,56.1484,200709.0
2017-07-14 13:30:00,78.83,79.02,78.78,78.79,1161353.0,56.1484,56.2837,56.1128,56.1199,1161353.0
2017-07-14 14:00:00,78.8,78.95,78.77,78.91,883083.0,56.127,56.2339,56.1057,56.2054,883083.0
2017-07-14 14:30:00,78.91,79.0,78.83,78.96,213420.0,56.2054,56.2695,56.1484,56.241,213420.0
2017-07-14 15:00:00,78.97,79.07,78.95,79.04,605983.0,56.2481,56.3193,56.2339,56.298,605983.0
2017-07-14 15:30:00,79.04,79.07,78.72,78.91,1013778.0,56.298,56.3193,56.07,56.2054,1013778.0
2017-07-17 09:30:00,79.14,79.25,78.65,78.87,720381.0,56.3692,56.4476,56.0202,56.1769,720381.0
2017-07-17 10:00:00,78.87,79.01,78.75,78.93,329439.0,56.1769,56.2766,56.0914,56.2196,329439.0
2017-07-17 10:30:00,78.92,79.1,78.92,79.05,253737.0,56.2125,56.3407,56.2125,56.3051,253737.0
2017-07-17 11:00:00,79.04,79.06,78.9,79.03,169627.0,56.298,56.3122,56.1983,56.2909,169627.0
2017-07-17 11:30:00,79.02,79.13,79.02,79.05,180348.0,56.2837,56.3621,56.2837,56.3051,180348.0
2017-07-17 12:00:00,79.05,79.11,78.99,79.03,148997.0,56.3051,56.3478,56.2624,56.2909,148997.0
2017-07-17 12:30:00,79.03,79.04,78.99,79.0,112690.0,56.2909,56.298,56.2624,56.2695,112690.0
2017-07-17 13:00:00,79.0,79.04,78.99,79.0,154174.0,56.2695,56.298,56.2624,56.2695,154174.0
2017-07-17 13:30:00,79.0,79.01,78.8,78.97,273684.0,56.2695,56.2766,56.127,56.2481,273684.0
2017-07-17 14:00:00,78.97,79.14,78.95,79.14,148122.0,56.2481,56.3692,56.2339,56.3692,148122.0
2017-07-17 14:30:00,79.13,79.16,79.04,79.14,192782.0,56.3621,56.3834,56.298,56.3692,192782.0
2017-07-17 15:00:00,79.14,79.21,79.1,79.16,358336.0,56.3692,56.4191,56.3407,56.3834,358336.0
2017-07-17 15:30:00,79.16,79.23,79.14,79.15,643663.0,56.3834,56.4333,56.3692,56.3763,643663.0
2017-07-18 09:30:00,79.02,79.15,78.65,78.8,329622.0,56.2837,56.3763,56.0202,56.127,329622.0
2017-07-18 10:00:00,78.8,78.9,78.54,78.72,442134.0,56.127,56.1983,55.9418,56.07,442134.0
2017-07-18 10:30:00,78.73,78.82,78.62,78.79,254392.0,56.0772,56.1413,55.9988,56.1199,254392.0
2017-07-18 11:00:00,78.79,78.87,78.76,78.8,256431.0,56.1199,56.1769,56.0985,56.127,256431.0
2017-07-18 11:30:00,78.8,78.88,78.71,78.8,210784.0,56.127,56.184,56.0629,56.127,210784.0
2017-07-18 12:00:00,78.8,78.82,78.63,78.73,150307.0,56.127,56.1413,56.0059,56.0772,150307.0
2017-07-18 12:30:00,78.73,78.77,78.62,78.63,146946.0,56.0772,56.1057,55.9988,56.0059,146946.0
2017-07-18 13:00:00,78.64,78.7,78.59,78.63,149490.0,56.0131,56.0558,55.9775,56.0059,149490.0
2017-07-18 13:30:00,78.62,78.64,78.38,78.42,182949.0,55.9988,56.0131,55.8279,55.8564,182949.0
2017-07-18 14:00:00,78.42,78.5,78.36,78.4,241785.0,55.8564,55.9133,55.8136,55.8421,241785.0
2017-07-18 14:30:00,78.4,78.56,78.37,78.54,278238.0,55.8421,55.9561,55.8208,55.9418,278238.0
2017-07-18 15:00:00,78.55,78.67,78.47,78.62,433207.0,55.949,56.0344,55.892,55.9988,433207.0
2017-07-18 15:30:00,78.62,78.74,78.61,78.66,650301.0,55.9988,56.0843,55.9917,56.0273,650301.0
2017-07-19 09:30:00,78.76,79.58,78.72,79.53,429441.0,56.0985,56.6826,56.07,56.647,429441.0
2017-07-19 10:00:00,79.53,79.7,79.48,79.55,323306.0,56.647,56.7681,56.6114,56.6612,323306.0
2017-07-19 10:30:00,79.55,79.64,79.47,79.55,212940.0,56.6612,56.7253,56.6043,56.6612,212940.0
2017-07-19 11:00:00,79.55,79.61,79.49,79.55,181599.0,56.6612,56.704,56.6185,56.6612,181599.0
2017-07-19 11:30:00,79.56,79.66,79.5,79.54,234006.0,56.6684,56.7396,56.6256,56.6541,234006.0
2017-07-19 12:00:00,79.54,79.6,79.44,79.47,186586.0,56.6541,56.6968,56.5829,56.6043,186586.0
2017-07-19 12:30:00,79.47,79.5,79.39,79.5,188944.0,56.6043,56.6256,56.5473,56.6256,188944.0
2017-07-19 13:00:00,79.5,79.54,79.44,79.48,122026.0,56.6256,56.6541,56.5829,56.6114,122026.0
2017-07-19 13:30:00,79.47,79.53,79.42,79.49,145217.0,56.6043,56.647,56.5686,56.6185,145217.0
2017-07-19 14:00:00,79.49,79.5,79.4,79.4,164137.0,56.6185,56.6256,56.5544,56.5544,164137.0
2017-07-19 14:30:00,79.4,79.55,79.4,79.47,279147.0,56.5544,56.6612,56.5544,56.6043,279147.0
2017-07-19 15:00:00,79.48,79.76,79.4,79.73,372880.0,56.6114,56.8108,56.5544,56.7894,372880.0
2017-07-19 15:30:00,79.73,79.78,79.5,79.57,655721.0,56.7894,56.8251,56.6256,56.6755,655721.0
2017-07-20 09:30:00,79.64,79.93,79.46,79.68,1056914.0,56.7253,56.9319,56.5971,56.7538,1056914.0
2017-07-20 10:00:00,79.69,79.86,79.29,79.31,830214.0,56.761,56.882,56.476,56.4903,830214.0
2017-07-20 10:30:00,79.31,79.57,79.15,79.56,332794.0,56.4903,56.6755,56.3763,56.6684,332794.0
2017-07-20 11:00:00,79.56,79.71,79.48,79.51,347600.0,56.6684,56.7752,56.6114,56.6327,347600.0
2017-07-20 11:30:00,79.51,79.73,79.32,79.69,403219.0,56.6327,56.7894,56.4974,56.761,403219.0
2017-07-20 12:00:00,79.69,79.78,79.61,79.73,260485.0,56.761,56.8251,56.704,56.7894,260485.0
2017-07-20 12:30:00,79.74,79.84,79.71,79.8,197138.0,56.7966,56.8678,56.7752,56.8393,197138.0
2017-07-20 13:00:00,79.8,79.81,79.62,79.78,230029.0,56.8393,56.8464,56.7111,56.8251,230029.0
2017-07-20 13:30:00,79.78,79.88,79.75,79.82,279250.0,56.8251,56.8963,56.8037,56.8535,279250.0
2017-07-20 14:00:00,79.82,79.85,79.78,79.79,272342.0,56.8535,56.8749,56.8251,56.8322,272342.0
2017-07-20 14:30:00,79.79,79.83,79.74,79.81,302294.0,56.8322,56.8607,56.7966,56.8464,302294.0
2017-07-20 15:00:00,79.81,79.98,79.78,79.95,381735.0,56.8464,56.9675,56.8251,56.9461,381735.0
2017-07-20 15:30:00,79.95,79.96,79.71,79.8,851276.0,56.9461,56.9533,56.7752,56.8393,851276.0
2017-07-21 09:30:00,79.37,80.05,79.19,79.22,823025.0,56.533,57.0174,56.4048,56.4262,823025.0
2017-07-21 10:00:00,79.21,79.25,79.03,79.13,274606.0,56.4191,56.4476,56.2909,56.3621,274606.0
2017-07-21 10:30:00,79.14,79.27,78.96,79.2,349216.0,56.3692,56.4618,56.241,56.4119,349216.0
2017-07-21 11:00:00,79.2,79.21,79.06,79.09,178289.0,56.4119,56.4191,56.3122,56.3336,178289.0
2017-07-21 11:30:00,79.09,79.14,78.99,79.08,221152.0,56.3336,56.3692,56.2624,56.3265,221152.0
2017-07-21 12:00:00,79.09,79.16,78.97,79.05,208780.0,56.3336,56.3834,56.2481,56.3051,208780.0
2017-07-21 12:30:00,79.06,79.18,79.02,79.03,146902.0,56.3122,56.3977,56.2837,56.2909,146902.0
2017-07-21 13:00:00,79.03,79.28,79.01,79.19,197154.0,56.2909,56.4689,56.2766,56.4048,197154.0
2017-07-21 13:30:00,79.19,79.2,79.01,79.08,157941.0,56.4048,56.4119,56.2766,56.3265,157941.0
2017-07-21 14:00:00,79.08,79.1,78.97,78.99,195029.0,56.3265,56.3407,56.2481,56.2624,195029.0
2017-07-21 14:30:00,78.99,79.01,78.94,78.95,273827.0,56.2624,56.2766,56.2267,56.2339,273827.0
2017-07-21 15:00:00,78.95,78.97,78.87,78.9,281639.0,56.2339,56.2481,56.1769,56.1983,281639.0
2017-07-21 15:30:00,78.91,79.91,78.85,78.9,738864.0,56.2054,56.9177,56.1626,56.1983,738864.0
2017-07-24 09:30:00,78.9,79.6,78.75,79.46,397402.0,56.1983,56.6968,56.0914,56.5971,397402.0
2017-07-24 10:00:00,79.49,79.49,79.25,79.26,268972.0,56.6185,56.6185,56.4476,56.4547,268972.0
2017-07-24 10:30:00,79.25,79.69,79.2,79.69,296789.0,56.4476,56.761,56.4119,56.761,296789.0
2017-07-24 11:00:00,79.69,79.7,79.28,79.42,189026.0,56.761,56.7681,56.4689,56.5686,189026.0
2017-07-24 11:30:00,79.41,79.52,79.4,79.45,178147.0,56.5615,56.6399,56.5544,56.59,178147.0
2017-07-24 12:00:00,79.44,79.66,79.41,79.57,133150.0,56.5829,56.7396,56.5615,56.6755,133150.0
2017-07-24 12:30:00,79.57,79.68,79.54,79.6,141510.0,56.6755,56.7538,56.6541,56.6968,141510.0
2017-07-24 13:00:00,79.6,79.61,79.43,79.51,152629.0,56.6968,56.704,56.5758,56.6327,152629.0
2017-07-24 13:30:00,79.49,79.52,79.42,79.51,135932.0,56.6185,56.6399,56.5686,56.6327,135932.0
2017-07-24 14:00:00,79.52,79.79,79.42,79.78,311235.0,56.6399,56.8322,56.5686,56.8251,311235.0
2017-07-24 14:30:00,79.78,79.87,79.73,79.83,280588.0,56.8251,56.8892,56.7894,56.8607,280588.0
2017-07-24 15:00:00,79.82,79.87,79.71,79.87,317128.0,56.8535,56.8892,56.7752,56.8892,317128.0
2017-07-24 15:30:00,79.86,79.96,79.56,79.59,799060.0,56.882,56.9533,56.6684,56.6897,799060.0
2017-07-25 09:30:00,79.79,80.02,79.58,80.0,407590.0,56.8322,56.996,56.6826,56.9818,407590.0
2017-07-25 10:00:00,80.0,80.23,79.97,80.15,337640.0,56.9818,57.1456,56.9604,57.0886,337640.0
2017-07-25 10:30:00,80.15,80.45,80.12,80.37,354707.0,57.0886,57.3023,57.0672,57.2453,354707.0
2017-07-25 11:00:00,80.37,80.48,80.3,80.38,398266.0,57.2453,57.3236,57.1954,57.2524,398266.0
2017-07-25 11:30:00,80.39,80.49,80.37,80.44,351934.0,57.2595,57.3308,57.2453,57.2952,351934.0
2017-07-25 12:00:00,80.45,80.49,80.31,80.37,281939.0,57.3023,57.3308,57.2026,57.2453,281939.0
2017-07-25 12:30:00,80.38,80.39,80.13,80.15,241307.0,57.2524,57.2595,57.0744,57.0886,241307.0
2017-07-25 13:00:00,80.14,80.26,80.08,80.25,198867.0,57.0815,57.1669,57.0387,57.1598,198867.0
2017-07-25 13:30:00,80.26,80.35,80.19,80.21,187879.0,57.1669,57.2311,57.1171,57.1313,187879.0
2017-07-25 14:00:00,80.22,80.31,80.14,80.19,223702.0,57.1385,57.2026,57.0815,57.1171,223702.0
2017-07-25 14:30:00,80.19,80.25,80.12,80.16,334911.0,57.1171,57.1598,57.0672,57.0957,334911.0
2017-07-25 15:00:00,80.16,80.19,80.06,80.11,343715.0,57.0957,57.1171,57.0245,57.0601,343715.0
2017-07-25 15:30:00,80.11,80.39,79.98,80.06,846460.0,57.0601,57.2595,56.9675,57.0245,846460.0
2017-07-26 09:30:00,80.07,80.5,78.48,78.8,706655.0,57.0316,57.3379,55.8991,56.127,706655.0
2017-07-26 10:00:00,78.81,79.17,78.77,78.92,503928.0,56.1342,56.3906,56.1057,56.2125,503928.0
2017-07-26 10:30:00,78.93,79.12,78.76,79.09,484483.0,56.2196,56.355,56.0985,56.3336,484483.0
2017-07-26 11:00:00,79.09,79.22,78.81,78.86,336792.0,56.3336,56.4262,56.1342,56.1698,336792.0
2017-07-26 11:30:00,78.86,78.99,78.85,78.86,331736.0,56.1698,56.2624,56.1626,56.1698,331736.0
2017-07-26 12:00:00,78.85,78.94,78.79,78.89,322533.0,56.1626,56.2267,56.1199,56.1911,322533.0
2017-07-26 12:30:00,78.9,78.97,78.86,78.89,336982.0,56.1983,56.2481,56.1698,56.1911,336982.0
2017-07-26 13:00:00,78.89,78.92,78.85,78.9,222305.0,56.1911,56.2125,56.1626,56.1983,222305.0
2017-07-26 13:30:00,78.91,78.92,78.83,78.85,237739.0,56.2054,56.2125,56.1484,56.1626,237739.0
2017-07-26 14:00:00,78.86,78.9,78.78,78.84,374411.0,56.1698,56.1983,56.1128,56.1555,374411.0
2017-07-26 14:30:00,78.84,79.12,78.78,78.86,433459.0,56.1555,56.355,56.1128,56.1698,433459.0
2017-07-26 15:00:00,78.85,78.96,78.76,78.78,368953.0,56.1626,56.241,56.0985,56.1128,368953.0
2017-07-26 15:30:00,78.79,78.82,78.54,78.59,1317510.0,56.1199,56.1413,55.9418,55.9775,1317510.0
2017-07-27 09:30:00,78.38,78.87,78.27,78.61,489709.0,55.8279,56.1769,55.7495,55.9917,489709.0
2017-07-27 10:00:00,78.6,78.77,78.55,78.62,364609.0,55.9846,56.1057,55.949,55.9988,364609.0
2017-07-27 10:30:00,78.63,78.75,78.58,78.73,615668.0,56.0059,56.0914,55.9703,56.0772,615668.0
2017-07-27 11:00:00,78.73,78.85,78.63,78.73,515928.0,56.0772,56.1626,56.0059,56.0772,515928.0
2017-07-27 11:30:00,78.74,78.85,78.63,78.75,304717.0,56.0843,56.1626,56.0059,56.0914,304717.0
2017-07-27 12:00:00,78.75,78.91,78.65,78.89,336480.0,56.0914,56.2054,56.0202,56.1911,336480.0
2017-07-27 12:30:00,78.89,78.98,78.48,78.56,384900.0,56.1911,56.2552,55.8991,55.9561,384900.0
2017-07-27 13:00:00,78.57,78.66,78.34,78.4,266163.0,55.9632,56.0273,55.7994,55.8421,266163.0
2017-07-27 13:30:00,78.4,78.4,78.13,78.22,303502.0,55.8421,55.8421,55.6498,55.7139,303502.0
2017-07-27 14:00:00,78.2,78.47,78.2,78.46,254761.0,55.6997,55.892,55.6997,55.8849,254761.0
2017-07-27 14:30:00,78.47,78.63,78.38,78.59,292771.0,55.892,56.0059,55.8279,55.9775,292771.0
2017-07-27 15:00:00,78.59,78.83,78.52,78.76,378610.0,55.9775,56.1484,55.9276,56.0985,378610.0
2017-07-27 15:30:00,78.77,78.81,78.66,78.77,966170.0,56.1057,56.1342,56.0273,56.1057,966170.0
2017-07-28 09:30:00,78.6,79.31,78.6,79.25,445309.0,55.9846,56.4903,55.9846,56.4476,445309.0
2017-07-28 10:00:00,79.25,79.29,79.03,79.03,271306.0,56.4476,56.476,56.2909,56.2909,271306.0
2017-07-28 10:30:00,79.02,79.2,79.02,79.03,430275.0,56.2837,56.4119,56.2837,56.2909,430275.0
2017-07-28 11:00:00,79.02,79.37,78.9,79.36,372476.0,56.2837,56.533,56.1983,56.5259,372476.0
2017-07-28 11:30:00,79.39,79.57,79.34,79.43,313912.0,56.5473,56.6755,56.5117,56.5758,313912.0
2017-07-28 12:00:00,79.43,79.47,79.13,79.22,307398.0,56.5758,56.6043,56.3621,56.4262,307398.0
2017-07-28 12:30:00,79.22,79.54,79.2,79.53,202627.0,56.4262,56.6541,56.4119,56.647,202627.0
2017-07-28 13:00:00,79.54,79.66,79.46,79.66,211259.0,56.6541,56.7396,56.5971,56.7396,211259.0
2017-07-28 13:30:00,79.66,79.68,79.54,79.59,188438.0,56.7396,56.7538,56.6541,56.6897,188438.0
2017-07-28 14:00:00,79.59,79.7,79.46,79.61,255979.0,56.6897,56.7681,56.5971,56.704,255979.0
2017-07-28 14:30:00,79.61,79.78,79.58,79.66,443349.0,56.704,56.8251,56.6826,56.7396,443349.0
2017-07-28 15:00:00,79.66,79.82,79.62,79.81,316830.0,56.7396,56.8535,56.7111,56.8464,316830.0
2017-07-28 15:30:00,79.81,79.86,79.58,79.62,817438.0,56.8464,56.882,56.6826,56.7111,817438.0
2017-07-31 09:30:00,79.92,80.39,79.8,80.23,376626.0,56.9248,57.2595,56.8393,57.1456,376626.0
2017-07-31 10:00:00,80.23,80.41,79.98,80.39,300521.0,57.1456,57.2738,56.9675,57.2595,300521.0
2017-07-31 10:30:00,80.39,80.46,80.13,80.19,307508.0,57.2595,57.3094,57.0744,57.1171,307508.0
2017-07-31 11:00:00,80.19,80.35,80.14,80.29,263608.0,57.1171,57.2311,57.0815,57.1883,263608.0
2017-07-31 11:30:00,80.29,80.57,80.26,80.55,192212.0,57.1883,57.3878,57.1669,57.3735,192212.0
2017-07-31 12:00:00,80.55,80.8,80.51,80.64,259093.0,57.3735,57.5516,57.345,57.4376,259093.0
2017-07-31 12:30:00,80.65,80.69,80.44,80.45,181419.0,57.4447,57.4732,57.2952,57.3023,181419.0
2017-07-31 13:00:00,80.44,80.52,80.34,80.51,111527.0,57.2952,57.3521,57.2239,57.345,111527.0
2017-07-31 13:30:00,80.52,80.65,80.51,80.65,125413.0,57.3521,57.4447,57.345,57.4447,125413.0
2017-07-31 14:00:00,80.65,80.84,80.65,80.72,309764.0,57.4447,57.5801,57.4447,57.4946,309764.0
2017-07-31 14:30:00,80.73,80.79,80.62,80.72,278009.0,57.5017,57.5445,57.4234,57.4946,278009.0
2017-07-31 15:00:00,80.72,80.86,80.59,80.81,390605.0,57.4946,57.5943,57.402,57.5587,390605.0
2017-07-31 15:30:00,80.81,80.97,80.61,80.68,604428.0,57.5587,57.6727,57.4162,57.4661,604428.0
2017-08-01 09:30:00,80.43,80.92,80.43,80.63,367092.0,57.288,57.637,57.288,57.4305,367092.0
2017-08-01 10:00:00,80.63,81.02,80.61,80.8,298065.0,57.4305,57.7083,57.4162,57.5516,298065.0
2017-08-01 10:30:00,80.8,80.86,80.73,80.85,304879.0,57.5516,57.5943,57.5017,57.5872,304879.0
2017-08-01 11:00:00,80.85,80.85,80.66,80.74,338004.0,57.5872,57.5872,57.4519,57.5088,338004.0
2017-08-01 11:30:00,80.74,81.0,80.69,81.0,283359.0,57.5088,57.694,57.4732,57.694,283359.0
2017-08-01 12:00:00,81.01,81.38,81.01,81.34,341506.0,57.7011,57.9647,57.7011,57.9362,341506.0
2017-08-01 12:30:00,81.34,81.44,81.17,81.19,153805.0,57.9362,58.0074,57.8151,57.8294,153805.0
2017-08-01 13:00:00,81.18,81.39,81.15,81.31,175104.0,57.8222,57.9718,57.8009,57.9148,175104.0
2017-08-01 13:30:00,81.31,81.33,81.16,81.18,155679.0,57.9148,57.9291,57.808,57.8222,155679.0
2017-08-01 14:00:00,81.18,81.34,81.11,81.18,209155.0,57.8222,57.9362,57.7724,57.8222,209155.0
2017-08-01 14:30:00,81.19,81.32,81.14,81.31,272849.0,57.8294,57.922,57.7937,57.9148,272849.0
2017-08-01 15:00:00,81.31,81.37,81.22,81.37,298167.0,57.9148,57.9576,57.8507,57.9576,298167.0
2017-08-01 15:30:00,81.36,81.46,81.07,81.14,745789.0,57.9504,58.0217,57.7439,57.7937,745789.0
2017-08-02 09:30:00,80.9,81.16,80.58,80.77,467551.0,57.6228,57.808,57.3949,57.5302,467551.0
2017-08-02 10:00:00,80.78,81.04,80.61,80.67,261861.0,57.5373,57.7225,57.4162,57.459,261861.0
2017-08-02 10:30:00,80.68,80.97,80.68,80.86,180170.0,57.4661,57.6727,57.4661,57.5943,180170.0
2017-08-02 11:00:00,80.86,81.01,80.8,81.0,271080.0,57.5943,57.7011,57.5516,57.694,271080.0
2017-08-02 11:30:00,81.01,81.09,80.87,80.91,228572.0,57.7011,57.7581,57.6014,57.6299,228572.0
2017-08-02 12:00:00,80.91,80.99,80.84,80.85,150834.0,57.6299,57.6869,57.5801,57.5872,150834.0
2017-08-02 12:30:00,80.86,81.03,80.83,80.94,149343.0,57.5943,57.7154,57.5729,57.6513,149343.0
2017-08-02 13:00:00,80.95,80.97,80.81,80.87,162087.0,57.6584,57.6727,57.5587,57.6014,162087.0
2017-08-02 13:30:00,80.86,80.96,80.74,80.96,157684.0,57.5943,57.6655,57.5088,57.6655,157684.0
2017-08-02 14:00:00,80.95,81.24,80.95,81.12,169683.0,57.6584,57.865,57.6584,57.7795,169683.0
2017-08-02 14:30:00,81.11,81.26,81.09,81.19,201949.0,57.7724,57.8792,57.7581,57.8294,201949.0
2017-08-02 15:00:00,81.2,81.3,81.17,81.29,274364.0,57.8365,57.9077,57.8151,57.9006,274364.0
2017-08-02 15:30:00,81.29,81.36,80.99,81.04,590116.0,57.9006,57.9504,57.6869,57.7225,590116.0
2017-08-03 09:30:00,81.4,81.72,81.27,81.27,447005.0,57.9789,58.2069,57.8863,57.8863,447005.0
2017-08-03 10:00:00,81.28,81.35,81.04,81.21,283399.0,57.8935,57.9433,57.7225,57.8436,283399.0
2017-08-03 10:30:00,81.22,81.3,80.83,80.86,326501.0,57.8507,57.9077,57.5729,57.5943,326501.0
2017-08-03 11:00:00,80.86,81.11,80.79,80.97,297230.0,57.5943,57.7724,57.5445,57.6727,297230.0
2017-08-03 11:30:00,80.98,81.03,80.81,80.82,211289.0,57.6798,57.7154,57.5587,57.5658,211289.0
2017-08-03 12:00:00,80.82,81.06,80.68,81.06,212898.0,57.5658,57.7368,57.4661,57.7368,212898.0
2017-08-03 12:30:00,81.07,81.13,80.75,80.93,181441.0,57.7439,57.7866,57.516,57.6442,181441.0
2017-08-03 13:00:00,80.94,80.98,80.79,80.82,132224.0,57.6513,57.6798,57.5445,57.5658,132224.0
2017-08-03 13:30:00,80.82,81.0,80.78,80.98,155842.0,57.5658,57.694,57.5373,57.6798,155842.0
2017-08-03 14:00:00,80.98,81.21,80.98,81.12,188838.0,57.6798,57.8436,57.6798,57.7795,188838.0
2017-08-03 14:30:00,81.11,81.22,81.05,81.08,217396.0,57.7724,57.8507,57.7296,57.751,217396.0
2017-08-03 15:00:00,81.08,81.27,81.04,81.27,294126.0,57.751,57.8863,57.7225,57.8863,294126.0
2017-08-03 15:30:00,81.27,81.29,80.98,81.06,769664.0,57.8863,57.9006,57.6798,57.7368,769664.0
2017-08-04 09:30:00,81.33,81.45,80.97,81.01,383206.0,57.9291,58.0145,57.6727,57.7011,383206.0
2017-08-04 10:00:00,80.99,81.3,80.93,81.27,255092.0,57.6869,57.9077,57.6442,57.8863,255092.0
2017-08-04 10:30:00,81.27,81.28,80.98,81.02,216133.0,57.8863,57.8935,57.6798,57.7083,216133.0
2017-08-04 11:00:00,81.03,81.21,80.96,81.16,280104.0,57.7154,57.8436,57.6655,57.808,280104.0
2017-08-04 11:30:00,81.14,81.17,81.0,81.16,154585.0,57.7937,57.8151,57.694,57.808,154585.0
2017-08-04 12:00:00,81.16,81.18,81.06,81.18,99007.0,57.808,57.8222,57.7368,57.8222,99007.0
2017-08-04 12:30:00,81.18,81.22,81.06,81.06,90030.0,57.8222,57.8507,57.7368,57.7368,90030.0
2017-08-04 13:00:00,81.06,81.1,81.02,81.09,194406.0,57.7368,57.7653,57.7083,57.7581,194406.0
2017-08-04 13:30:00,81.09,81.1,81.03,81.06,210708.0,57.7581,57.7653,57.7154,57.7368,210708.0
2017-08-04 14:00:00,81.06,81.1,81.02,81.04,155082.0,57.7368,57.7653,57.7083,57.7225,155082.0
2017-08-04 14:30:00,81.04,81.2,81.03,81.12,201698.0,57.7225,57.8365,57.7154,57.7795,201698.0
2017-08-04 15:00:00,81.12,81.27,81.12,81.21,267617.0,57.7795,57.8863,57.7795,57.8436,267617.0
2017-08-04 15:30:00,81.21,81.21,80.93,81.05,576711.0,57.8436,57.8436,57.6442,57.7296,576711.0
2017-08-07 09:30:00,80.96,81.21,80.71,81.1,244830.0,57.6655,57.8436,57.4875,57.7653,244830.0
2017-08-07 10:00:00,81.1,81.15,80.88,80.96,183261.0,57.7653,57.8009,57.6086,57.6655,183261.0
2017-08-07 10:30:00,80.98,81.28,80.9,81.27,186730.0,57.6798,57.8935,57.6228,57.8863,186730.0
2017-08-07 11:00:00,81.24,81.3,81.15,81.28,141415.0,57.865,57.9077,57.8009,57.8935,141415.0
2017-08-07 11:30:00,81.28,81.36,81.19,81.27,162483.0,57.8935,57.9504,57.8294,57.8863,162483.0
2017-08-07 12:00:00,81.26,81.54,81.26,81.53,125108.0,57.8792,58.0787,57.8792,58.0715,125108.0
2017-08-07 12:30:00,81.52,81.71,81.52,81.68,140373.0,58.0644,58.1997,58.0644,58.1784,140373.0
2017-08-07 13:00:00,81.66,81.83,81.64,81.81,132503.0,58.1641,58.2852,58.1499,58.271,132503.0
2017-08-07 13:30:00,81.81,81.87,81.67,81.77,141849.0,58.271,58.3137,58.1712,58.2425,141849.0
2017-08-07 14:00:00,81.77,81.83,81.68,81.69,132977.0,58.2425,58.2852,58.1784,58.1855,132977.0
2017-08-07 14:30:00,81.68,81.81,81.67,81.72,256681.0,58.1784,58.271,58.1712,58.2069,256681.0
2017-08-07 15:00:00,81.72,81.77,81.67,81.77,234256.0,58.2069,58.2425,58.1712,58.2425,234256.0
2017-08-07 15:30:00,81.76,81.83,81.48,81.51,508365.0,58.2354,58.2852,58.0359,58.0573,508365.0
2017-08-08 09:30:00,81.09,81.69,81.09,81.62,341619.0,57.7581,58.1855,57.7581,58.1356,341619.0
2017-08-08 10:00:00,81.63,81.68,81.37,81.52,323766.0,58.1428,58.1784,57.9576,58.0644,323766.0
2017-08-08 10:30:00,81.52,81.68,81.46,81.6,198463.0,58.0644,58.1784,58.0217,58.1214,198463.0
2017-08-08 11:00:00,81.58,81.85,81.52,81.66,172505.0,58.1071,58.2995,58.0644,58.1641,172505.0
2017-08-08 11:30:00,81.66,81.87,81.55,81.86,209019.0,58.1641,58.3137,58.0858,58.3066,209019.0
2017-08-08 12:00:00,81.86,81.93,81.78,81.83,175505.0,58.3066,58.3564,58.2496,58.2852,175505.0
2017-08-08 12:30:00,81.83,81.91,81.61,81.67,238260.0,58.2852,58.3422,58.1285,58.1712,238260.0
2017-08-08 13:00:00,81.67,81.7,81.43,81.44,124855.0,58.1712,58.1926,58.0003,58.0074,124855.0
2017-08-08 13:30:00,81.44,81.51,81.28,81.33,173800.0,58.0074,58.0573,57.8935,57.9291,173800.0
2017-08-08 14:00:00,81.33,81.38,81.24,81.34,267711.0,57.9291,57.9647,57.865,57.9362,267711.0
2017-08-08 14:30:00,81.33,81.41,81.27,81.31,332890.0,57.9291,57.9861,57.8863,57.9148,332890.0
2017-08-08 15:00:00,81.31,81.42,81.15,81.23,344913.0,57.9148,57.9932,57.8009,57.8578,344913.0
2017-08-08 15:30:00,81.22,81.24,81.0,81.09,541282.0,57.8507,57.865,57.694,57.7581,541282.0
2017-08-09 09:30:00,80.91,81.11,80.5,80.86,429954.0,57.6299,57.7724,57.3379,57.5943,429954.0
2017-08-09 10:00:00,80.87,80.93,80.51,80.84,341694.0,57.6014,57.6442,57.345,57.5801,341694.0
2017-08-09 10:30:00,80.85,81.0,80.75,80.9,310324.0,57.5872,57.694,57.516,57.6228,310324.0
2017-08-09 11:00:00,80.91,80.92,80.68,80.72,395706.0,57.6299,57.637,57.4661,57.4946,395706.0
2017-08-09 11:30:00,80.73,81.04,80.68,80.98,385031.0,57.5017,57.7225,57.4661,57.6798,385031.0
2017-08-09 12:00:00,80.98,81.11,80.93,80.95,187531.0,57.6798,57.7724,57.6442,57.6584,187531.0
2017-08-09 12:30:00,80.95,81.03,80.85,80.89,167079.0,57.6584,57.7154,57.5872,57.6157,167079.0
2017-08-09 13:00:00,80.89,81.01,80.87,80.91,184630.0,57.6157,57.7011,57.6014,57.6299,184630.0
2017-08-09 13:30:00,80.91,81.0,80.81,80.83,238599.0,57.6299,57.694,57.5587,57.5729,238599.0
2017-08-09 14:00:00,80.82,80.9,80.81,80.82,242213.0,57.5658,57.6228,57.5587,57.5658,242213.0
2017-08-09 14:30:00,80.82,81.02,80.77,80.97,468950.0,57.5658,57.7083,57.5302,57.6727,468950.0
2017-08-09 15:00:00,80.98,81.22,80.97,81.18,399739.0,57.6798,57.8507,57.6727,57.8222,399739.0
2017-08-09 15:30:00,81.19,81.5,81.13,81.29,661517.0,57.8294,58.0502,57.7866,57.9006,661517.0
2017-08-10 09:30:00,80.77,80.93,80.55,80.83,321471.0,57.5302,57.6442,57.3735,57.5729,321471.0
2017-08-10 10:00:00,80.82,80.82,80.55,80.79,265089.0,57.5658,57.5658,57.3735,57.5445,265089.0
2017-08-10 10:30:00,80.81,80.91,80.56,80.59,261890.0,57.5587,57.6299,57.3806,57.402,261890.0
2017-08-10 11:00:00,80.58,80.71,80.51,80.69,256853.0,57.3949,57.4875,57.345,57.4732,256853.0
2017-08-10 11:30:00,80.7,80.79,80.61,80.74,171933.0,57.4803,57.5445,57.4162,57.5088,171933.0
2017-08-10 12:00:00,80.73,80.74,80.52,80.56,199278.0,57.5017,57.5088,57.3521,57.3806,199278.0
2017-08-10 12:30:00,80.55,80.63,80.5,80.54,153604.0,57.3735,57.4305,57.3379,57.3664,153604.0
2017-08-10 13:00:00,80.55,80.62,80.49,80.53,168884.0,57.3735,57.4234,57.3308,57.3593,168884.0
2017-08-10 13:30:00,80.53,80.55,80.26,80.28,226190.0,57.3593,57.3735,57.1669,57.1812,226190.0
2017-08-10 14:00:00,80.27,80.28,80.11,80.25,288186.0,57.1741,57.1812,57.0601,57.1598,288186.0
2017-08-10 14:30:00,80.25,80.39,80.13,80.15,295123.0,57.1598,57.2595,57.0744,57.0886,295123.0
2017-08-10 15:00:00,80.15,80.22,79.94,79.99,366243.0,57.0886,57.1385,56.939,56.9746,366243.0
2017-08-10 15:30:00,79.99,80.07,79.65,79.76,833255.0,56.9746,57.0316,56.7325,56.8108,833255.0
2017-08-11 09:30:00,79.92,80.09,79.81,79.97,555628.0,56.9248,57.0459,56.8464,56.9604,555628.0
2017-08-11 10:00:00,79.96,80.3,79.94,80.24,345576.0,56.9533,57.1954,56.939,57.1527,345576.0
2017-08-11 10:30:00,80.25,80.47,80.24,80.42,163412.0,57.1598,57.3165,57.1527,57.2809,163412.0
2017-08-11 11:00:00,80.41,80.47,80.22,80.31,231734.0,57.2738,57.3165,57.1385,57.2026,231734.0
2017-08-11 11:30:00,80.32,80.55,80.27,80.49,112673.0,57.2097,57.3735,57.1741,57.3308,112673.0
2017-08-11 12:00:00,80.5,80.61,80.47,80.58,113010.0,57.3379,57.4162,57.3165,57.3949,113010.0
2017-08-11 12:30:00,80.58,80.78,80.56,80.6,135749.0,57.3949,57.5373,57.3806,57.4091,135749.0
2017-08-11 13:00:00,80.61,80.73,80.61,80.73,148737.0,57.4162,57.5017,57.4162,57.5017,148737.0
2017-08-11 13:30:00,80.72,80.97,80.69,80.97,145858.0,57.4946,57.6727,57.4732,57.6727,145858.0
2017-08-11 14:00:00,80.97,81.07,80.91,80.98,191731.0,57.6727,57.7439,57.6299,57.6798,191731.0
2017-08-11 14:30:00,80.98,81.0,80.81,80.82,232796.0,57.6798,57.694,57.5587,57.5658,232796.0
2017-08-11 15:00:00,80.83,81.02,80.74,81.01,352871.0,57.5729,57.7083,57.5088,57.7011,352871.0
2017-08-11 15:30:00,81.01,81.05,80.66,80.73,691476.0,57.7011,57.7296,57.4519,57.5017,691476.0
2017-08-14 09:30:00,80.86,81.43,80.84,81.22,312299.0,57.5943,58.0003,57.5801,57.8507,312299.0
2017-08-14 10:00:00,81.24,81.41,81.12,81.35,204133.0,57.865,57.9861,57.7795,57.9433,204133.0
2017-08-14 10:30:00,81.35,81.81,81.35,81.68,247501.0,57.9433,58.271,57.9433,58.1784,247501.0
2017-08-14 11:00:00,81.68,81.75,81.55,81.63,201881.0,58.1784,58.2282,58.0858,58.1428,201881.0
2017-08-14 11:30:00,81.64,81.75,81.58,81.62,146108.0,58.1499,58.2282,58.1071,58.1356,146108.0
2017-08-14 12:00:00,81.62,81.63,81.44,81.44,120887.0,58.1356,58.1428,58.0074,58.0074,120887.0
2017-08-14 12:30:00,81.43,81.52,81.41,81.45,102110.0,58.0003,58.0644,57.9861,58.0145,102110.0
2017-08-14 13:00:00,81.46,81.51,81.24,81.26,129072.0,58.0217,58.0573,57.865,57.8792,129072.0
2017-08-14 13:30:00,81.27,81.33,81.21,81.25,134401.0,57.8863,57.9291,57.8436,57.8721,134401.0
2017-08-14 14:00:00,81.25,81.25,81.17,81.2,132349.0,57.8721,57.8721,57.8151,57.8365,132349.0
2017-08-14 14:30:00,81.19,81.41,81.18,81.33,247058.0,57.8294,57.9861,57.8222,57.9291,247058.0
2017-08-14 15:00:00,81.32,81.57,81.26,81.57,264535.0,57.922,58.1,57.8792,58.1,264535.0
2017-08-14 15:30:00,81.57,81.71,81.26,81.52,980071.0,58.1,58.1997,57.8792,58.0644,980071.0
2017-08-15 09:30:00,81.58,81.6,81.02,81.49,305843.0,58.1071,58.1214,57.7083,58.043,305843.0
2017-08-15 10:00:00,81.49,81.68,81.39,81.54,272122.0,58.043,58.1784,57.9718,58.0787,272122.0
2017-08-15 10:30:00,81.54,81.54,81.36,81.47,243190.0,58.0787,58.0787,57.9504,58.0288,243190.0
2017-08-15 11:00:00,81.47,81.65,81.47,81.63,186006.0,58.0288,58.157,58.0288,58.1428,186006.0
2017-08-15 11:30:00,81.64,81.68,81.45,81.52,172194.0,58.1499,58.1784,58.0145,58.0644,172194.0
2017-08-15 12:00:00,81.53,81.58,81.43,81.49,117692.0,58.0715,58.1071,58.0003,58.043,117692.0
2017-08-15 12:30:00,81.48,81.52,81.31,81.31,109430.0,58.0359,58.0644,57.9148,57.9148,109430.0
2017-08-15 13:00:00,81.3,81.43,81.18,81.38,167420.0,57.9077,58.0003,57.8222,57.9647,167420.0
2017-08-15 13:30:00,81.38,81.55,81.34,81.46,213008.0,57.9647,58.0858,57.9362,58.0217,213008.0
2017-08-15 14:00:00,81.45,81.74,81.45,81.74,173941.0,58.0145,58.2211,58.0145,58.2211,173941.0
2017-08-15 14:30:00,81.73,81.86,81.56,81.57,260807.0,58.214,58.3066,58.0929,58.1,260807.0
2017-08-15 15:00:00,81.58,81.68,81.55,81.56,295117.0,58.1071,58.1784,58.0858,58.0929,295117.0
2017-08-15 15:30:00,81.56,81.69,81.08,81.12,854388.0,58.0929,58.1855,57.751,57.7795,854388.0
2017-08-16 09:30:00,81.09,81.43,81.05,81.28,281178.0,58.0424,58.2858,58.0138,58.1784,281178.0
2017-08-16 10:00:00,81.3,81.56,81.27,81.49,218642.0,58.1928,58.3789,58.1713,58.3288,218642.0
2017-08-16 10:30:00,81.49,81.79,81.46,81.69,189843.0,58.3288,58.5435,58.3073,58.4719,189843.0
2017-08-16 11:00:00,81.7,81.71,81.51,81.65,182255.0,58.4791,58.4862,58.3431,58.4433,182255.0
2017-08-16 11:30:00,81.67,81.84,81.58,81.74,204476.0,58.4576,58.5793,58.3932,58.5077,204476.0
2017-08-16 12:00:00,81.74,81.76,81.5,81.57,167964.0,58.5077,58.522,58.3359,58.386,167964.0
2017-08-16 12:30:00,81.56,81.6,81.27,81.31,145539.0,58.3789,58.4075,58.1713,58.1999,145539.0
2017-08-16 13:00:00,81.32,81.49,81.29,81.43,170936.0,58.2071,58.3288,58.1856,58.2858,170936.0
2017-08-16 13:30:00,81.43,81.45,81.16,81.38,301505.0,58.2858,58.3001,58.0925,58.25,301505.0
2017-08-16 14:00:00,81.39,81.41,81.08,81.15,157548.0,58.2572,58.2715,58.0353,58.0854,157548.0
2017-08-16 14:30:00,81.14,81.42,81.12,81.38,189733.0,58.0782,58.2787,58.0639,58.25,189733.0
2017-08-16 15:00:00,81.4,81.45,81.24,81.44,240050.0,58.2643,58.3001,58.1498,58.293,240050.0
2017-08-16 15:30:00,81.45,81.51,81.2,81.27,523702.0,58.3001,58.3431,58.1212,58.1713,523702.0
2017-08-17 09:30:00,80.55,81.76,80.42,81.56,237655.0,57.6559,58.522,57.5629,58.3789,237655.0
2017-08-17 10:00:00,81.56,81.56,81.1,81.37,260110.0,58.3789,58.3789,58.0496,58.2429,260110.0
2017-08-17 10:30:00,81.35,81.8,81.3,81.71,247091.0,58.2285,58.5506,58.1928,58.4862,247091.0
2017-08-17 11:00:00,81.7,81.86,81.61,81.64,180586.0,58.4791,58.5936,58.4146,58.4361,180586.0
2017-08-17 11:30:00,81.62,81.74,81.49,81.52,137567.0,58.4218,58.5077,58.3288,58.3502,137567.0
2017-08-17 12:00:00,81.52,81.64,81.34,81.52,146320.0,58.3502,58.4361,58.2214,58.3502,146320.0
2017-08-17 12:30:00,81.53,81.57,81.29,81.37,173101.0,58.3574,58.386,58.1856,58.2429,173101.0
2017-08-17 13:00:00,81.37,81.37,81.2,81.23,121821.0,58.2429,58.2429,58.1212,58.1427,121821.0
2017-08-17 13:30:00,81.23,81.3,81.08,81.16,135846.0,58.1427,58.1928,58.0353,58.0925,135846.0
2017-08-17 14:00:00,81.17,81.28,81.06,81.25,179319.0,58.0997,58.1784,58.021,58.157,179319.0
2017-08-17 14:30:00,81.24,81.31,81.18,81.24,173290.0,58.1498,58.1999,58.1069,58.1498,173290.0
2017-08-17 15:00:00,81.23,81.26,81.09,81.25,217553.0,58.1427,58.1641,58.0424,58.157,217553.0
2017-08-17 15:30:00,81.25,81.37,80.85,80.9,539853.0,58.157,58.2429,57.8707,57.9064,539853.0
2017-08-18 09:30:00,80.43,80.8,80.43,80.49,485735.0,57.57,57.8349,57.57,57.613,485735.0
2017-08-18 10:00:00,80.51,80.8,80.44,80.59,177592.0,57.6273,57.8349,57.5772,57.6846,177592.0
2017-08-18 10:30:00,80.58,80.95,80.51,80.55,212677.0,57.6774,57.9422,57.6273,57.6559,212677.0
2017-08-18 11:00:00,80.54,80.54,80.25,80.4,326540.0,57.6488,57.6488,57.4412,57.5486,326540.0
2017-08-18 11:30:00,80.41,80.63,80.29,80.59,301022.0,57.5557,57.7132,57.4698,57.6846,301022.0
2017-08-18 12:00:00,80.59,80.63,80.36,80.48,112387.0,57.6846,57.7132,57.5199,57.6058,112387.0
2017-08-18 12:30:00,80.49,80.72,80.44,80.59,148538.0,57.613,57.7776,57.5772,57.6846,148538.0
2017-08-18 13:00:00,80.6,80.67,80.35,80.47,175531.0,57.6917,57.7418,57.5128,57.5987,175531.0
2017-08-18 13:30:00,80.46,80.52,80.3,80.37,169177.0,57.5915,57.6345,57.477,57.5271,169177.0
2017-08-18 14:00:00,80.36,80.4,80.24,80.27,163505.0,57.5199,57.5486,57.434,57.4555,163505.0
2017-08-18 14:30:00,80.27,80.3,80.13,80.15,231654.0,57.4555,57.477,57.3553,57.3696,231654.0
2017-08-18 15:00:00,80.15,80.23,80.1,80.15,343310.0,57.3696,57.4269,57.3338,57.3696,343310.0
2017-08-18 15:30:00,80.15,80.25,80.01,80.03,935581.0,57.3696,57.4412,57.2694,57.2837,935581.0
2017-08-21 09:30:00,80.08,80.56,80.08,80.25,267793.0,57.3195,57.6631,57.3195,57.4412,267793.0
2017-08-21 10:00:00,80.25,80.35,80.1,80.23,197345.0,57.4412,57.5128,57.3338,57.4269,197345.0
2017-08-21 10:30:00,80.25,80.45,80.18,80.37,213675.0,57.4412,57.5843,57.3911,57.5271,213675.0
2017-08-21 11:00:00,80.37,80.54,80.26,80.52,189466.0,57.5271,57.6488,57.4483,57.6345,189466.0
2017-08-21 11:30:00,80.52,80.58,80.35,80.4,243189.0,57.6345,57.6774,57.5128,57.5486,243189.0
2017-08-21 12:00:00,80.4,80.74,80.31,80.74,259024.0,57.5486,57.7919,57.4841,57.7919,259024.0
2017-08-21 12:30:00,80.73,80.84,80.6,80.81,217134.0,57.7848,57.8635,57.6917,57.842,217134.0
2017-08-21 13:00:00,80.81,80.82,80.71,80.75,118550.0,57.842,57.8492,57.7704,57.7991,118550.0
2017-08-21 13:30:00,80.76,80.93,80.7,80.84,157747.0,57.8062,57.9279,57.7633,57.8635,157747.0
2017-08-21 14:00:00,80.84,80.86,80.65,80.66,144556.0,57.8635,57.8778,57.7275,57.7347,144556.0
2017-08-21 14:30:00,80.65,80.7,80.47,80.61,239374.0,57.7275,57.7633,57.5987,57.6989,239374.0
2017-08-21 15:00:00,80.62,80.69,80.39,80.69,317929.0,57.706,57.7561,57.5414,57.7561,317929.0
2017-08-21 15:30:00,80.69,80.78,80.57,80.6,559000.0,57.7561,57.8206,57.6702,57.6917,559000.0
2017-08-22 09:30:00,80.8,81.65,80.59,81.62,230154.0,57.8349,58.4433,57.6846,58.4218,230154.0
2017-08-22 10:00:00,81.6,81.62,81.2,81.46,146771.0,58.4075,58.4218,58.1212,58.3073,146771.0
2017-08-22 10:30:00,81.44,81.72,81.41,81.47,203682.0,58.293,58.4934,58.2715,58.3144,203682.0
2017-08-22 11:00:00,81.48,81.67,81.41,81.67,202477.0,58.3216,58.4576,58.2715,58.4576,202477.0
2017-08-22 11:30:00,81.67,81.84,81.63,81.74,236732.0,58.4576,58.5793,58.429,58.5077,236732.0
2017-08-22 12:00:00,81.74,81.78,81.35,81.4,164492.0,58.5077,58.5363,58.2285,58.2643,164492.0
2017-08-22 12:30:00,81.4,81.56,81.39,81.49,91557.0,58.2643,58.3789,58.2572,58.3288,91557.0
2017-08-22 13:00:00,81.5,81.5,81.39,81.47,84376.0,58.3359,58.3359,58.2572,58.3144,84376.0
2017-08-22 13:30:00,81.47,81.48,81.29,81.3,118940.0,58.3144,58.3216,58.1856,58.1928,118940.0
2017-08-22 14:00:00,81.29,81.43,81.23,81.4,185748.0,58.1856,58.2858,58.1427,58.2643,185748.0
2017-08-22 14:30:00,81.39,81.43,81.33,81.41,124558.0,58.2572,58.2858,58.2142,58.2715,124558.0
2017-08-22 15:00:00,81.41,81.5,81.39,81.44,222450.0,58.2715,58.3359,58.2572,58.293,222450.0
2017-08-22 15:30:00,81.45,81.47,81.26,81.27,421365.0,58.3001,58.3144,58.1641,58.1713,421365.0
2017-08-23 09:30:00,80.93,81.14,80.81,80.9,230867.0,57.9279,58.0782,57.842,57.9064,230867.0
2017-08-23 10:00:00,80.9,81.12,80.8,81.11,196420.0,57.9064,58.0639,57.8349,58.0568,196420.0
2017-08-23 10:30:00,81.13,81.41,81.09,81.23,192835.0,58.0711,58.2715,58.0424,58.1427,192835.0
2017-08-23 11:00:00,81.21,81.36,81.19,81.21,151912.0,58.1283,58.2357,58.114,58.1283,151912.0
2017-08-23 11:30:00,81.21,81.37,81.18,81.23,121426.0,58.1283,58.2429,58.1069,58.1427,121426.0
2017-08-23 12:00:00,81.23,81.44,81.23,81.32,233474.0,58.1427,58.293,58.1427,58.2071,233474.0
2017-08-23 12:30:00,81.35,81.5,81.34,81.45,182914.0,58.2285,58.3359,58.2214,58.3001,182914.0
2017-08-23 13:00:00,81.45,81.51,81.34,81.37,226369.0,58.3001,58.3431,58.2214,58.2429,226369.0
2017-08-23 13:30:00,81.37,81.5,81.34,81.47,493208.0,58.2429,58.3359,58.2214,58.3144,493208.0
2017-08-23 14:00:00,81.49,81.49,81.15,81.26,329824.0,58.3288,58.3288,58.0854,58.1641,329824.0
2017-08-23 14:30:00,81.25,81.49,81.22,81.4,184862.0,58.157,58.3288,58.1355,58.2643,184862.0
2017-08-23 15:00:00,81.4,81.47,81.37,81.43,218159.0,58.2643,58.3144,58.2429,58.2858,218159.0
2017-08-23 15:30:00,81.42,81.43,81.23,81.37,528506.0,58.2787,58.2858,58.1427,58.2429,528506.0
2017-08-24 09:30:00,81.27,81.67,81.05,81.07,245770.0,58.1713,58.4576,58.0138,58.0281,245770.0
2017-08-24 10:00:00,81.09,81.27,80.9,81.17,253494.0,58.0424,58.1713,57.9064,58.0997,253494.0
2017-08-24 10:30:00,81.18,81.34,81.13,81.18,234766.0,58.1069,58.2214,58.0711,58.1069,234766.0
2017-08-24 11:00:00,81.18,81.21,80.72,80.83,369463.0,58.1069,58.1283,57.7776,57.8563,369463.0
2017-08-24 11:30:00,80.81,81.02,80.8,81.01,379208.0,57.842,57.9923,57.8349,57.9852,379208.0
2017-08-24 12:00:00,81.01,81.07,80.96,81.01,128434.0,57.9852,58.0281,57.9494,57.9852,128434.0
2017-08-24 12:30:00,81.01,81.08,80.87,81.04,105680.0,57.9852,58.0353,57.885,58.0067,105680.0
2017-08-24 13:00:00,81.03,81.3,81.03,81.13,138224.0,57.9995,58.1928,57.9995,58.0711,138224.0
2017-08-24 13:30:00,81.14,81.17,80.3,80.45,365573.0,58.0782,58.0997,57.477,57.5843,365573.0
2017-08-24 14:00:00,80.43,80.48,79.75,79.8,522706.0,57.57,57.6058,57.0833,57.1191,522706.0
2017-08-24 14:30:00,79.79,79.93,79.25,79.87,504416.0,57.1119,57.2121,56.7254,57.1692,504416.0
2017-08-24 15:00:00,79.88,80.28,79.86,80.16,435247.0,57.1764,57.4627,57.162,57.3768,435247.0
2017-08-24 15:30:00,80.16,80.59,79.98,80.5,1439936.0,57.3768,57.6846,57.2479,57.6201,1439936.0
2017-08-25 09:30:00,80.8,81.81,80.61,81.66,435562.0,57.8349,58.5578,57.6989,58.4504,435562.0
2017-08-25 10:00:00,81.64,81.79,81.61,81.67,298584.0,58.4361,58.5435,58.4146,58.4576,298584.0
2017-08-25 10:30:00,81.68,81.75,81.19,81.19,343741.0,58.4648,58.5149,58.114,58.114,343741.0
2017-08-25 11:00:00,81.18,81.24,81.03,81.09,228879.0,58.1069,58.1498,57.9995,58.0424,228879.0
2017-08-25 11:30:00,81.07,81.15,80.94,81.07,183175.0,58.0281,58.0854,57.9351,58.0281,183175.0
2017-08-25 12:00:00,81.08,81.49,81.07,81.44,132396.0,58.0353,58.3288,58.0281,58.293,132396.0
2017-08-25 12:30:00,81.44,81.5,81.23,81.27,222042.0,58.293,58.3359,58.1427,58.1713,222042.0
2017-08-25 13:00:00,81.28,81.4,81.2,81.28,216296.0,58.1784,58.2643,58.1212,58.1784,216296.0
2017-08-25 13:30:00,81.3,81.46,81.14,81.22,217624.0,58.1928,58.3073,58.0782,58.1355,217624.0
2017-08-25 14:00:00,81.23,81.25,81.13,81.14,200505.0,58.1427,58.157,58.0711,58.0782,200505.0
2017-08-25 14:30:00,81.14,81.4,81.06,81.31,238908.0,58.0782,58.2643,58.021,58.1999,238908.0
2017-08-25 15:00:00,81.31,81.42,81.24,81.4,283644.0,58.1999,58.2787,58.1498,58.2643,283644.0
2017-08-25 15:30:00,81.4,81.44,81.12,81.14,609151.0,58.2643,58.293,58.0639,58.0782,609151.0
2017-08-28 09:30:00,81.32,81.68,81.24,81.26,218050.0,58.2071,58.4648,58.1498,58.1641,218050.0
2017-08-28 10:00:00,81.29,81.32,81.01,81.11,163156.0,58.1856,58.2071,57.9852,58.0568,163156.0
2017-08-28 10:30:00,81.11,81.49,81.01,81.47,171233.0,58.0568,58.3288,57.9852,58.3144,171233.0
2017-08-28 11:00:00,81.45,81.48,81.31,81.34,138543.0,58.3001,58.3216,58.1999,58.2214,138543.0
2017-08-28 11:30:00,81.33,81.45,81.23,81.37,138955.0,58.2142,58.3001,58.1427,58.2429,138955.0
2017-08-28 12:00:00,81.37,81.45,81.27,81.3,121141.0,58.2429,58.3001,58.1713,58.1928,121141.0
2017-08-28 12:30:00,81.3,81.34,81.22,81.27,117390.0,58.1928,58.2214,58.1355,58.1713,117390.0
2017-08-28 13:00:00,81.28,81.38,81.25,81.31,97142.0,58.1784,58.25,58.157,58.1999,97142.0
2017-08-28 13:30:00,81.31,81.4,81.26,81.35,182835.0,58.1999,58.2643,58.1641,58.2285,182835.0
2017-08-28 14:00:00,81.35,81.4,81.29,81.39,130674.0,58.2285,58.2643,58.1856,58.2572,130674.0
2017-08-28 14:30:00,81.39,81.4,81.15,81.18,148800.0,58.2572,58.2643,58.0854,58.1069,148800.0
2017-08-28 15:00:00,81.18,81.32,81.17,81.31,166578.0,58.1069,58.2071,58.0997,58.1999,166578.0
2017-08-28 15:30:00,81.31,81.34,81.08,81.16,577789.0,58.1999,58.2214,58.0353,58.0925,577789.0
2017-08-29 09:30:00,80.9,81.32,80.81,81.12,247827.0,57.9064,58.2071,57.842,58.0639,247827.0
2017-08-29 10:00:00,81.12,81.3,81.12,81.3,151601.0,58.0639,58.1928,58.0639,58.1928,151601.0
2017-08-29 10:30:00,81.29,81.64,81.24,81.34,281267.0,58.1856,58.4361,58.1498,58.2214,281267.0
2017-08-29 11:00:00,81.34,81.43,81.25,81.35,121480.0,58.2214,58.2858,58.157,58.2285,121480.0
2017-08-29 11:30:00,81.35,81.59,81.34,81.5,185499.0,58.2285,58.4003,58.2214,58.3359,185499.0
2017-08-29 12:00:00,81.49,81.68,81.49,81.59,124054.0,58.3288,58.4648,58.3288,58.4003,124054.0
2017-08-29 12:30:00,81.59,81.61,81.48,81.51,97062.0,58.4003,58.4146,58.3216,58.3431,97062.0
2017-08-29 13:00:00,81.51,81.63,81.42,81.58,130489.0,58.3431,58.429,58.2787,58.3932,130489.0
2017-08-29 13:30:00,81.57,81.61,81.48,81.55,136572.0,58.386,58.4146,58.3216,58.3717,136572.0
2017-08-29 14:00:00,81.56,81.57,81.46,81.5,95850.0,58.3789,58.386,58.3073,58.3359,95850.0
2017-08-29 14:30:00,81.5,81.66,81.5,81.63,160909.0,58.3359,58.4504,58.3359,58.429,160909.0
2017-08-29 15:00:00,81.63,81.76,81.6,81.68,264460.0,58.429,58.522,58.4075,58.4648,264460.0
2017-08-29 15:30:00,81.68,81.71,81.34,81.42,486936.0,58.4648,58.4862,58.2214,58.2787,486936.0
2017-08-30 09:30:00,81.56,81.81,81.27,81.74,230374.0,58.3789,58.5578,58.1713,58.5077,230374.0
2017-08-30 10:00:00,81.73,81.76,81.59,81.61,144740.0,58.5005,58.522,58.4003,58.4146,144740.0
2017-08-30 10:30:00,81.61,81.82,81.58,81.8,181208.0,58.4146,58.565,58.3932,58.5506,181208.0
2017-08-30 11:00:00,81.8,81.91,81.63,81.66,162695.0,58.5506,58.6294,58.429,58.4504,162695.0
2017-08-30 11:30:00,81.64,81.86,81.63,81.76,153096.0,58.4361,58.5936,58.429,58.522,153096.0
2017-08-30 12:00:00,81.77,81.91,81.73,81.82,98526.0,58.5292,58.6294,58.5005,58.565,98526.0
2017-08-30 12:30:00,81.83,81.99,81.82,81.98,113025.0,58.5721,58.6866,58.565,58.6795,113025.0
2017-08-30 13:00:00,81.98,82.09,81.92,82.0,222604.0,58.6795,58.7582,58.6365,58.6938,222604.0
2017-08-30 13:30:00,82.0,82.24,81.98,82.17,162251.0,58.6938,58.8656,58.6795,58.8155,162251.0
2017-08-30 14:00:00,82.15,82.18,82.04,82.15,93943.0,58.8012,58.8226,58.7224,58.8012,93943.0
2017-08-30 14:30:00,82.14,82.21,82.0,82.0,185186.0,58.794,58.8441,58.6938,58.6938,185186.0
2017-08-30 15:00:00,82.01,82.11,81.85,81.95,246518.0,58.701,58.7725,58.5864,58.658,246518.0
2017-08-30 15:30:00,81.93,81.93,81.69,81.78,575875.0,58.6437,58.6437,58.4719,58.5363,575875.0
2017-08-31 09:30:00,81.94,82.22,81.62,81.9,278430.0,58.6509,58.8513,58.4218,58.6222,278430.0
2017-08-31 10:00:00,81.91,82.09,81.76,82.0,219976.0,58.6294,58.7582,58.522,58.6938,219976.0
2017-08-31 10:30:00,82.0,82.03,81.76,81.83,297471.0,58.6938,58.7153,58.522,58.5721,297471.0
2017-08-31 11:00:00,81.83,82.08,81.77,81.95,237585.0,58.5721,58.7511,58.5292,58.658,237585.0
2017-08-31 11:30:00,81.94,82.2,81.89,82.11,175179.0,58.6509,58.837,58.6151,58.7725,175179.0
2017-08-31 12:00:00,82.11,82.2,82.07,82.11,140650.0,58.7725,58.837,58.7439,58.7725,140650.0
2017-08-31 12:30:00,82.11,82.2,82.09,82.17,120104.0,58.7725,58.837,58.7582,58.8155,120104.0
2017-08-31 13:00:00,82.17,82.19,82.09,82.11,147699.0,58.8155,58.8298,58.7582,58.7725,147699.0
2017-08-31 13:30:00,82.12,82.12,81.88,81.93,174192.0,58.7797,58.7797,58.6079,58.6437,174192.0
2017-08-31 14:00:00,81.94,81.95,81.82,81.9,243165.0,58.6509,58.658,58.565,58.6222,243165.0
2017-08-31 14:30:00,81.89,81.93,81.81,81.88,258645.0,58.6151,58.6437,58.5578,58.6079,258645.0
2017-08-31 15:00:00,81.89,81.89,81.62,81.71,360729.0,58.6151,58.6151,58.4218,58.4862,360729.0
2017-08-31 15:30:00,81.7,81.75,81.39,81.51,976205.0,58.4791,58.5149,58.2572,58.3431,976205.0
2017-09-01 09:30:00,81.63,81.7,80.57,81.07,620788.0,58.429,58.4791,57.6702,58.0281,620788.0
2017-09-01 10:00:00,81.07,81.31,80.84,81.27,379630.0,58.0281,58.1999,57.8635,58.1713,379630.0
2017-09-01 10:30:00,81.27,81.3,81.0,81.0,316264.0,58.1713,58.1928,57.978,57.978,316264.0
2017-09-01 11:00:00,81.0,81.09,80.78,80.87,318647.0,57.978,58.0424,57.8206,57.885,318647.0
2017-09-01 11:30:00,80.88,81.0,80.79,80.95,326301.0,57.8921,57.978,57.8277,57.9422,326301.0
2017-09-01 12:00:00,80.97,81.09,80.88,81.06,196651.0,57.9566,58.0424,57.8921,58.021,196651.0
2017-09-01 12:30:00,81.06,81.09,80.95,81.06,181376.0,58.021,58.0424,57.9422,58.021,181376.0
2017-09-01 13:00:00,81.06,81.31,81.05,81.28,153551.0,58.021,58.1999,58.0138,58.1784,153551.0
2017-09-01 13:30:00,81.28,81.29,81.07,81.07,196155.0,58.1784,58.1856,58.0281,58.0281,196155.0
2017-09-01 14:00:00,81.08,81.27,81.08,81.24,198440.0,58.0353,58.1713,58.0353,58.1498,198440.0
2017-09-01 14:30:00,81.25,81.4,81.16,81.33,250525.0,58.157,58.2643,58.0925,58.2142,250525.0
2017-09-01 15:00:00,81.33,81.4,81.24,81.3,352825.0,58.2142,58.2643,58.1498,58.1928,352825.0
2017-09-01 15:30:00,81.3,81.34,81.09,81.21,848505.0,58.1928,58.2214,58.0424,58.1283,848505.0
2017-09-05 09:30:00,81.09,82.26,81.09,81.98,563093.0,58.0424,58.8799,58.0424,58.6795,563093.0
2017-09-05 10:00:00,81.98,82.17,81.76,81.91,398387.0,58.6795,58.8155,58.522,58.6294,398387.0
2017-09-05 10:30:00,81.93,82.04,81.69,81.95,368397.0,58.6437,58.7224,58.4719,58.658,368397.0
2017-09-05 11:00:00,81.95,81.95,81.62,81.66,306071.0,58.658,58.658,58.4218,58.4504,306071.0
2017-09-05 11:30:00,81.66,81.98,81.64,81.89,214048.0,58.4504,58.6795,58.4361,58.6151,214048.0
2017-09-05 12:00:00,81.89,81.89,81.46,81.5,230289.0,58.6151,58.6151,58.3073,58.3359,230289.0
2017-09-05 12:30:00,81.49,81.52,81.25,81.3,241285.0,58.3288,58.3502,58.157,58.1928,241285.0
2017-09-05 13:00:00,81.32,81.35,81.14,81.19,221213.0,58.2071,58.2285,58.0782,58.114,221213.0
2017-09-05 13:30:00,81.18,81.31,81.01,81.24,249959.0,58.1069,58.1999,57.9852,58.1498,249959.0
2017-09-05 14:00:00,81.24,81.36,81.21,81.31,232407.0,58.1498,58.2357,58.1283,58.1999,232407.0
2017-09-05 14:30:00,81.31,81.35,81.21,81.25,250485.0,58.1999,58.2285,58.1283,58.157,250485.0
2017-09-05 15:00:00,81.27,81.53,81.26,81.48,371215.0,58.1713,58.3574,58.1641,58.3216,371215.0
2017-09-05 15:30:00,81.48,81.55,81.26,81.47,846024.0,58.3216,58.3717,58.1641,58.3144,846024.0
2017-09-06 09:30:00,81.58,81.98,81.49,81.88,467555.0,58.3932,58.6795,58.3288,58.6079,467555.0
2017-09-06 10:00:00,81.9,82.04,81.74,81.91,290165.0,58.6222,58.7224,58.5077,58.6294,290165.0
2017-09-06 10:30:00,81.92,81.93,81.74,81.9,282165.0,58.6365,58.6437,58.5077,58.6222,282165.0
2017-09-06 11:00:00,81.9,81.91,81.64,81.7,182496.0,58.6222,58.6294,58.4361,58.4791,182496.0
2017-09-06 11:30:00,81.69,81.77,81.57,81.69,257296.0,58.4719,58.5292,58.386,58.4719,257296.0
2017-09-06 12:00:00,81.69,81.86,81.65,81.77,234250.0,58.4719,58.5936,58.4433,58.5292,234250.0
2017-09-06 12:30:00,81.78,81.96,81.77,81.87,168505.0,58.5363,58.6652,58.5292,58.6008,168505.0
2017-09-06 13:00:00,81.87,81.95,81.86,81.91,235720.0,58.6008,58.658,58.5936,58.6294,235720.0
2017-09-06 13:30:00,81.92,81.93,81.81,81.87,158504.0,58.6365,58.6437,58.5578,58.6008,158504.0
2017-09-06 14:00:00,81.87,81.93,81.82,81.92,201916.0,58.6008,58.6437,58.565,58.6365,201916.0
2017-09-06 14:30:00,81.92,82.02,81.91,82.0,328653.0,58.6365,58.7081,58.6294,58.6938,328653.0
2017-09-06 15:00:00,82.0,82.11,81.88,81.98,418773.0,58.6938,58.7725,58.6079,58.6795,418773.0
2017-09-06 15:30:00,81.99,82.02,81.74,81.75,1158950.0,58.6866,58.7081,58.5077,58.5149,1158950.0
2017-09-07 09:30:00,81.9,82.2,81.81,82.0,273142.0,58.6222,58.837,58.5578,58.6938,273142.0
2017-09-07 10:00:00,82.0,82.11,81.86,82.03,406151.0,58.6938,58.7725,58.5936,58.7153,406151.0
2017-09-07 10:30:00,82.02,82.12,81.77,81.86,268641.0,58.7081,58.7797,58.5292,58.5936,268641.0
2017-09-07 11:00:00,81.87,81.95,81.77,81.85,229102.0,58.6008,58.658,58.5292,58.5864,229102.0
2017-09-07 11:30:00,81.85,81.87,81.62,81.66,226416.0,58.5864,58.6008,58.4218,58.4504,226416.0
2017-09-07 12:00:00,81.67,81.74,81.5,81.74,234575.0,58.4576,58.5077,58.3359,58.5077,234575.0
2017-09-07 12:30:00,81.73,81.77,81.59,81.71,288523.0,58.5005,58.5292,58.4003,58.4862,288523.0
2017-09-07 13:00:00,81.71,81.75,81.59,81.62,288423.0,58.4862,58.5149,58.4003,58.4218,288423.0
2017-09-07 13:30:00,81.62,81.62,81.45,81.48,272597.0,58.4218,58.4218,58.3001,58.3216,272597.0
2017-09-07 14:00:00,81.48,81.65,81.47,81.52,458956.0,58.3216,58.4433,58.3144,58.3502,458956.0
2017-09-07 14:30:00,81.51,81.62,81.46,81.62,342369.0,58.3431,58.4218,58.3073,58.4218,342369.0
2017-09-07 15:00:00,81.62,81.66,81.53,81.57,354883.0,58.4218,58.4504,58.3574,58.386,354883.0
2017-09-07 15:30:00,81.57,81.73,81.51,81.56,821948.0,58.386,58.5005,58.3431,58.3789,821948.0
2017-09-08 09:30:00,81.7,81.75,81.34,81.66,303953.0,58.4791,58.5149,58.2214,58.4504,303953.0
2017-09-08 10:00:00,81.67,81.95,81.62,81.74,265685.0,58.4576,58.658,58.4218,58.5077,265685.0
2017-09-08 10:30:00,81.73,81.85,81.63,81.81,210819.0,58.5005,58.5864,58.429,58.5578,210819.0
2017-09-08 11:00:00,81.81,81.95,81.75,81.91,225108.0,58.5578,58.658,58.5149,58.6294,225108.0
2017-09-08 11:30:00,81.91,81.95,81.78,81.79,213705.0,58.6294,58.658,58.5363,58.5435,213705.0
2017-09-08 12:00:00,81.78,81.79,81.12,81.28,444683.0,58.5363,58.5435,58.0639,58.1784,444683.0
2017-09-08 12:30:00,81.28,81.36,81.06,81.35,314724.0,58.1784,58.2357,58.021,58.2285,314724.0
2017-09-08 13:00:00,81.34,81.62,81.3,81.57,185594.0,58.2214,58.4218,58.1928,58.386,185594.0
2017-09-08 13:30:00,81.58,81.58,81.28,81.35,228696.0,58.3932,58.3932,58.1784,58.2285,228696.0
2017-09-08 14:00:00,81.36,81.4,81.19,81.36,183058.0,58.2357,58.2643,58.114,58.2357,183058.0
2017-09-08 14:30:00,81.35,81.55,81.28,81.38,252445.0,58.2285,58.3717,58.1784,58.25,252445.0
2017-09-08 15:00:00,81.38,81.49,81.32,81.4,269437.0,58.25,58.3288,58.2071,58.2643,269437.0
2017-09-08 15:30:00,81.4,81.49,81.3,81.39,661830.0,58.2643,58.3288,58.1928,58.2572,661830.0
2017-09-11 09:30:00,81.65,82.34,81.52,82.2,291954.0,58.4433,58.9372,58.3502,58.837,291954.0
2017-09-11 10:00:00,82.21,82.29,82.01,82.08,278276.0,58.8441,58.9014,58.701,58.7511,278276.0
2017-09-11 10:30:00,82.11,82.2,82.0,82.08,219767.0,58.7725,58.837,58.6938,58.7511,219767.0
2017-09-11 11:00:00,82.09,82.28,82.08,82.2,239531.0,58.7582,58.8942,58.7511,58.837,239531.0
2017-09-11 11:30:00,82.2,82.41,82.19,82.36,258929.0,58.837,58.9873,58.8298,58.9515,258929.0
2017-09-11 12:00:00,82.36,82.49,82.23,82.48,197948.0,58.9515,59.0445,58.8584,59.0374,197948.0
2017-09-11 12:30:00,82.48,82.61,82.47,82.5,284738.0,59.0374,59.1304,59.0302,59.0517,284738.0
2017-09-11 13:00:00,82.5,82.58,82.43,82.44,151097.0,59.0517,59.109,59.0016,59.0087,151097.0
2017-09-11 13:30:00,82.43,82.52,82.41,82.42,147947.0,59.0016,59.066,58.9873,58.9944,147947.0
2017-09-11 14:00:00,82.42,82.44,82.22,82.33,189600.0,58.9944,59.0087,58.8513,58.93,189600.0
2017-09-11 14:30:00,82.32,82.34,82.21,82.23,224521.0,58.9229,58.9372,58.8441,58.8584,224521.0
2017-09-11 15:00:00,82.23,82.32,82.17,82.21,336916.0,58.8584,58.9229,58.8155,58.8441,336916.0
2017-09-11 15:30:00,82.22,82.38,82.19,82.27,620212.0,58.8513,58.9658,58.8298,58.8871,620212.0
2017-09-12 09:30:00,82.24,82.66,81.97,82.65,366880.0,58.8656,59.1662,58.6723,59.1591,366880.0
2017-09-12 10:00:00,82.66,83.09,82.62,82.88,526162.0,59.1662,59.474,59.1376,59.3237,526162.0
2017-09-12 10:30:00,82.88,82.99,82.76,82.93,246193.0,59.3237,59.4024,59.2378,59.3595,246193.0
2017-09-12 11:00:00,82.94,83.51,82.8,83.49,590171.0,59.3666,59.7746,59.2664,59.7603,590171.0
2017-09-12 11:30:00,83.5,83.89,83.46,83.81,372829.0,59.7675,60.0466,59.7388,59.9894,372829.0
2017-09-12 12:00:00,83.81,83.82,83.46,83.51,497893.0,59.9894,59.9965,59.7388,59.7746,497893.0
2017-09-12 12:30:00,83.52,83.53,83.2,83.23,396573.0,59.7818,59.7889,59.5527,59.5742,396573.0
2017-09-12 13:00:00,83.23,83.28,83.09,83.16,360534.0,59.5742,59.61,59.474,59.5241,360534.0
2017-09-12 13:30:00,83.15,83.15,82.97,82.98,287707.0,59.5169,59.5169,59.3881,59.3953,287707.0
2017-09-12 14:00:00,82.98,83.02,82.91,82.97,193575.0,59.3953,59.4239,59.3452,59.3881,193575.0
2017-09-12 14:30:00,82.96,83.05,82.68,82.7,1589576.0,59.3809,59.4454,59.1805,59.1948,1589576.0
2017-09-12 15:00:00,82.7,82.72,82.61,82.7,384590.0,59.1948,59.2092,59.1304,59.1948,384590.0
2017-09-12 15:30:00,82.7,82.78,82.55,82.75,918975.0,59.1948,59.2521,59.0875,59.2306,918975.0
2017-09-13 09:30:00,82.64,83.66,82.41,83.08,592613.0,59.1519,59.882,58.9873,59.4668,592613.0
2017-09-13 10:00:00,83.08,83.33,83.05,83.18,490116.0,59.4668,59.6458,59.4454,59.5384,490116.0
2017-09-13 10:30:00,83.17,83.26,83.05,83.11,253277.0,59.5313,59.5957,59.4454,59.4883,253277.0
2017-09-13 11:00:00,83.1,83.12,82.87,83.02,382386.0,59.4812,59.4955,59.3165,59.4239,382386.0
2017-09-13 11:30:00,83.01,83.03,82.75,82.8,340294.0,59.4167,59.4311,59.2306,59.2664,340294.0
2017-09-13 12:00:00,82.8,82.88,82.68,82.79,291739.0,59.2664,59.3237,59.1805,59.2593,291739.0
2017-09-13 12:30:00,82.79,82.93,82.72,82.88,140001.0,59.2593,59.3595,59.2092,59.3237,140001.0
2017-09-13 13:00:00,82.88,82.97,82.82,82.9,215457.0,59.3237,59.3881,59.2807,59.338,215457.0
2017-09-13 13:30:00,82.9,82.92,82.78,82.82,115952.0,59.338,59.3523,59.2521,59.2807,115952.0
2017-09-13 14:00:00,82.83,83.03,82.82,82.9,177173.0,59.2879,59.4311,59.2807,59.338,177173.0
2017-09-13 14:30:00,82.89,82.92,82.75,82.81,631002.0,59.3308,59.3523,59.2306,59.2736,631002.0
2017-09-13 15:00:00,82.82,82.91,82.69,82.84,433033.0,59.2807,59.3452,59.1877,59.2951,433033.0
2017-09-13 15:30:00,82.84,82.87,82.65,82.73,701228.0,59.2951,59.3165,59.1591,59.2163,701228.0
2017-09-14 09:30:00,82.12,82.57,81.36,81.94,316972.0,58.7797,59.1018,58.2357,58.6509,316972.0
2017-09-14 10:00:00,81.93,82.05,81.68,81.69,264307.0,58.6437,58.7296,58.4648,58.4719,264307.0
2017-09-14 10:30:00,81.7,81.79,81.46,81.73,313942.0,58.4791,58.5435,58.3073,58.5005,313942.0
2017-09-14 11:00:00,81.75,81.89,81.71,81.81,173664.0,58.5149,58.6151,58.4862,58.5578,173664.0
2017-09-14 11:30:00,81.83,82.02,81.8,82.01,163398.0,58.5721,58.7081,58.5506,58.701,163398.0
2017-09-14 12:00:00,82.01,82.19,81.9,82.18,177701.0,58.701,58.8298,58.6222,58.8226,177701.0
2017-09-14 12:30:00,82.16,82.24,82.15,82.17,147223.0,58.8083,58.8656,58.8012,58.8155,147223.0
2017-09-14 13:00:00,82.16,82.16,82.0,82.13,99715.0,58.8083,58.8083,58.6938,58.7869,99715.0
2017-09-14 13:30:00,82.13,82.18,82.04,82.07,106421.0,58.7869,58.8226,58.7224,58.7439,106421.0
2017-09-14 14:00:00,82.06,82.2,82.04,82.16,198048.0,58.7367,58.837,58.7224,58.8083,198048.0
2017-09-14 14:30:00,82.16,82.2,82.1,82.1,231555.0,58.8083,58.837,58.7654,58.7654,231555.0
2017-09-14 15:00:00,82.1,82.18,82.07,82.08,336368.0,58.7654,58.8226,58.7439,58.7511,336368.0
2017-09-14 15:30:00,82.09,82.19,81.88,82.0,849475.0,58.7582,58.8298,58.6079,58.6938,849475.0
2017-09-15 09:30:00,81.94,82.8,81.3,81.67,2295192.0,58.6509,59.2664,58.1928,58.4576,2295192.0
2017-09-15 10:00:00,81.65,81.82,81.34,81.55,389759.0,58.4433,58.565,58.2214,58.3717,389759.0
2017-09-15 10:30:00,81.56,82.38,81.55,82.33,368366.0,58.3789,58.9658,58.3717,58.93,368366.0
2017-09-15 11:00:00,82.33,82.34,82.07,82.26,277282.0,58.93,58.9372,58.7439,58.8799,277282.0
2017-09-15 11:30:00,82.26,82.31,82.07,82.14,222490.0,58.8799,58.9157,58.7439,58.794,222490.0
2017-09-15 12:00:00,82.15,82.4,82.12,82.37,296269.0,58.8012,58.9801,58.7797,58.9586,296269.0
2017-09-15 12:30:00,82.38,82.38,82.07,82.07,200839.0,58.9658,58.9658,58.7439,58.7439,200839.0
2017-09-15 13:00:00,82.08,82.28,82.04,82.07,308681.0,58.7511,58.8942,58.7224,58.7439,308681.0
2017-09-15 13:30:00,82.08,82.15,81.98,82.04,267186.0,58.7511,58.8012,58.6795,58.7224,267186.0
2017-09-15 14:00:00,82.04,82.05,81.87,82.0,408440.0,58.7224,58.7296,58.6008,58.6938,408440.0
2017-09-15 14:30:00,81.98,83.74,81.86,82.47,1564085.0,58.6795,59.9393,58.5936,59.0302,1564085.0
2017-09-15 15:00:00,82.46,82.98,82.43,82.73,951931.0,59.0231,59.3953,59.0016,59.2163,951931.0
2017-09-15 15:30:00,82.73,82.96,82.34,82.54,2248699.0,59.2163,59.3809,58.9372,59.0803,2248699.0
2017-09-18 09:30:00,82.51,83.62,82.51,83.37,638635.0,59.0588,59.8534,59.0588,59.6744,638635.0
2017-09-18 10:00:00,83.37,83.47,83.11,83.34,344432.0,59.6744,59.746,59.4883,59.6529,344432.0
2017-09-18 10:30:00,83.34,83.59,83.23,83.32,301015.0,59.6529,59.8319,59.5742,59.6386,301015.0
2017-09-18 11:00:00,83.31,83.35,83.0,83.04,229600.0,59.6315,59.6601,59.4096,59.4382,229600.0
2017-09-18 11:30:00,83.05,83.06,82.83,82.98,168356.0,59.4454,59.4525,59.2879,59.3953,168356.0
2017-09-18 12:00:00,82.99,83.1,82.92,83.07,88214.0,59.4024,59.4812,59.3523,59.4597,88214.0
2017-09-18 12:30:00,83.06,83.09,82.91,82.93,110500.0,59.4525,59.474,59.3452,59.3595,110500.0
2017-09-18 13:00:00,82.92,82.99,82.77,82.85,114791.0,59.3523,59.4024,59.245,59.3022,114791.0
2017-09-18 13:30:00,82.84,82.99,82.8,82.9,170656.0,59.2951,59.4024,59.2664,59.338,170656.0
2017-09-18 14:00:00,82.89,82.89,82.69,82.86,283060.0,59.3308,59.3308,59.1877,59.3094,283060.0
2017-09-18 14:30:00,82.86,82.92,82.74,82.9,281843.0,59.3094,59.3523,59.2235,59.338,281843.0
2017-09-18 15:00:00,82.9,82.96,82.78,82.84,293258.0,59.338,59.3809,59.2521,59.2951,293258.0
2017-09-18 15:30:00,82.85,82.86,82.54,82.6,758979.0,59.3022,59.3094,59.0803,59.1233,758979.0
2017-09-19 09:30:00,82.97,82.99,80.7,81.11,803050.0,59.3881,59.4024,57.7633,58.0568,803050.0
2017-09-19 10:00:00,81.08,81.4,80.82,80.95,444247.0,58.0353,58.2643,57.8492,57.9422,444247.0
2017-09-19 10:30:00,80.95,81.29,80.76,81.27,596217.0,57.9422,58.1856,57.8062,58.1713,596217.0
2017-09-19 11:00:00,81.27,81.28,81.02,81.21,363999.0,58.1713,58.1784,57.9923,58.1283,363999.0
2017-09-19 11:30:00,81.21,81.68,81.14,81.56,324650.0,58.1283,58.4648,58.0782,58.3789,324650.0
2017-09-19 12:00:00,81.57,81.81,81.56,81.66,327318.0,58.386,58.5578,58.3789,58.4504,327318.0
2017-09-19 12:30:00,81.66,81.84,81.57,81.77,213635.0,58.4504,58.5793,58.386,58.5292,213635.0
2017-09-19 13:00:00,81.77,81.94,81.64,81.78,264085.0,58.5292,58.6509,58.4361,58.5363,264085.0
2017-09-19 13:30:00,81.77,81.77,81.28,81.29,310387.0,58.5292,58.5292,58.1784,58.1856,310387.0
2017-09-19 14:00:00,81.29,81.39,81.13,81.21,305928.0,58.1856,58.2572,58.0711,58.1283,305928.0
2017-09-19 14:30:00,81.2,81.26,81.02,81.05,327706.0,58.1212,58.1641,57.9923,58.0138,327706.0
2017-09-19 15:00:00,81.06,81.07,80.85,80.88,407605.0,58.021,58.0281,57.8707,57.8921,407605.0
2017-09-19 15:30:00,80.89,81.32,80.78,81.2,876741.0,57.8993,58.2071,57.8206,58.1212,876741.0
2017-09-20 09:30:00,80.75,81.0,80.42,80.87,388726.0,57.7991,57.978,57.5629,57.885,388726.0
2017-09-20 10:00:00,80.87,80.87,80.47,80.68,294726.0,57.885,57.885,57.5987,57.749,294726.0
2017-09-20 10:30:00,80.69,81.07,80.65,80.88,219890.0,57.7561,58.0281,57.7275,57.8921,219890.0
2017-09-20 11:00:00,80.91,80.93,80.63,80.88,265105.0,57.9136,57.9279,57.7132,57.8921,265105.0
2017-09-20 11:30:00,80.88,81.25,80.88,81.23,173544.0,57.8921,58.157,57.8921,58.1427,173544.0
2017-09-20 12:00:00,81.23,81.27,81.16,81.26,158996.0,58.1427,58.1713,58.0925,58.1641,158996.0
2017-09-20 12:30:00,81.25,81.26,81.11,81.16,166259.0,58.157,58.1641,58.0568,58.0925,166259.0
2017-09-20 13:00:00,81.16,81.19,80.95,81.02,131551.0,58.0925,58.114,57.9422,57.9923,131551.0
2017-09-20 13:30:00,81.01,81.1,79.52,79.99,1212725.0,57.9852,58.0496,56.9187,57.2551,1212725.0
2017-09-20 14:00:00,79.96,80.05,78.1,79.13,2027911.0,57.2336,57.298,55.9023,56.6395,2027911.0
2017-09-20 14:30:00,79.11,79.13,78.59,78.72,621750.0,56.6252,56.6395,56.253,56.3461,621750.0
2017-09-20 15:00:00,78.74,79.07,78.63,78.63,763454.0,56.3604,56.5966,56.2816,56.2816,763454.0
2017-09-20 15:30:00,78.64,78.87,78.63,78.86,1256382.0,56.2888,56.4534,56.2816,56.4463,1256382.0
2017-09-21 09:30:00,78.84,78.98,77.7,78.02,758675.0,56.4319,56.5322,55.616,55.845,758675.0
2017-09-21 10:00:00,78.02,78.2,77.89,78.15,360609.0,55.845,55.9738,55.752,55.9381,360609.0
2017-09-21 10:30:00,78.15,78.33,77.97,78.03,368784.0,55.9381,56.0669,55.8092,55.8522,368784.0
2017-09-21 11:00:00,78.02,78.2,77.9,77.95,353900.0,55.845,55.9738,55.7591,55.7949,353900.0
2017-09-21 11:30:00,77.94,78.01,77.7,77.86,353383.0,55.7877,55.8378,55.616,55.7305,353383.0
2017-09-21 12:00:00,77.86,78.07,77.86,78.05,254853.0,55.7305,55.8808,55.7305,55.8665,254853.0
2017-09-21 12:30:00,78.05,78.18,77.99,78.04,248381.0,55.8665,55.9595,55.8235,55.8593,248381.0
2017-09-21 13:00:00,78.04,78.09,77.84,77.86,245602.0,55.8593,55.8951,55.7162,55.7305,245602.0
2017-09-21 13:30:00,77.85,78.01,77.84,78.0,192394.0,55.7233,55.8378,55.7162,55.8307,192394.0
2017-09-21 14:00:00,78.01,78.04,77.82,77.91,255747.0,55.8378,55.8593,55.7019,55.7663,255747.0
2017-09-21 14:30:00,77.9,78.24,77.87,78.23,338879.0,55.7591,56.0025,55.7376,55.9953,338879.0
2017-09-21 15:00:00,78.22,78.46,78.19,78.45,348862.0,55.9882,56.1599,55.9667,56.1528,348862.0
2017-09-21 15:30:00,78.45,78.47,78.15,78.2,945796.0,56.1528,56.1671,55.9381,55.9738,945796.0
2017-09-22 09:30:00,78.0,78.23,77.62,78.18,538082.0,55.8307,55.9953,55.5587,55.9595,538082.0
2017-09-22 10:00:00,78.17,78.31,78.08,78.11,264471.0,55.9524,56.0526,55.888,55.9094,264471.0
2017-09-22 10:30:00,78.11,78.17,77.98,78.07,255770.0,55.9094,55.9524,55.8164,55.8808,255770.0
2017-09-22 11:00:00,78.05,78.1,77.96,77.99,194836.0,55.8665,55.9023,55.8021,55.8235,194836.0
2017-09-22 11:30:00,77.99,78.16,77.99,78.09,147821.0,55.8235,55.9452,55.8235,55.8951,147821.0
2017-09-22 12:00:00,78.09,78.15,78.0,78.01,167101.0,55.8951,55.9381,55.8307,55.8378,167101.0
2017-09-22 12:30:00,78.01,78.11,78.0,78.07,168376.0,55.8378,55.9094,55.8307,55.8808,168376.0
2017-09-22 13:00:00,78.07,78.1,78.0,78.04,234285.0,55.8808,55.9023,55.8307,55.8593,234285.0
2017-09-22 13:30:00,78.04,78.1,78.01,78.08,204260.0,55.8593,55.9023,55.8378,55.888,204260.0
2017-09-22 14:00:00,78.09,78.26,78.04,78.24,234313.0,55.8951,56.0168,55.8593,56.0025,234313.0
2017-09-22 14:30:00,78.24,78.3,78.2,78.27,236710.0,56.0025,56.0454,55.9738,56.024,236710.0
2017-09-22 15:00:00,78.27,78.48,78.26,78.36,366212.0,56.024,56.1743,56.0168,56.0884,366212.0
2017-09-22 15:30:00,78.37,78.5,78.31,78.41,727547.0,56.0955,56.1886,56.0526,56.1242,727547.0
2017-09-25 09:30:00,78.6,79.42,78.58,79.01,631767.0,56.2602,56.8471,56.2458,56.5536,631767.0
2017-09-25 10:00:00,79.06,79.21,78.87,79.21,410995.0,56.5894,56.6968,56.4534,56.6968,410995.0
2017-09-25 10:30:00,79.21,79.41,78.94,79.0,363272.0,56.6968,56.8399,56.5035,56.5465,363272.0
2017-09-25 11:00:00,79.01,79.14,78.88,79.08,293723.0,56.5536,56.6467,56.4606,56.6037,293723.0
2017-09-25 11:30:00,79.08,79.25,79.0,79.15,179057.0,56.6037,56.7254,56.5465,56.6538,179057.0
2017-09-25 12:00:00,79.15,79.16,78.93,79.01,181150.0,56.6538,56.661,56.4964,56.5536,181150.0
2017-09-25 12:30:00,79.01,79.16,78.94,78.99,202342.0,56.5536,56.661,56.5035,56.5393,202342.0
2017-09-25 13:00:00,79.0,79.08,78.95,79.04,190359.0,56.5465,56.6037,56.5107,56.5751,190359.0
2017-09-25 13:30:00,79.04,79.13,78.96,79.0,191019.0,56.5751,56.6395,56.5178,56.5465,191019.0
2017-09-25 14:00:00,79.0,79.04,78.87,78.88,162106.0,56.5465,56.5751,56.4534,56.4606,162106.0
2017-09-25 14:30:00,78.88,79.03,78.82,79.02,185340.0,56.4606,56.5679,56.4176,56.5608,185340.0
2017-09-25 15:00:00,79.01,79.03,78.85,78.95,262420.0,56.5536,56.5679,56.4391,56.5107,262420.0
2017-09-25 15:30:00,78.95,79.1,78.87,78.97,585312.0,56.5107,56.618,56.4534,56.525,585312.0
2017-09-26 09:30:00,79.48,79.63,79.1,79.38,267173.0,56.89,56.9974,56.618,56.8185,267173.0
2017-09-26 10:00:00,79.39,79.43,78.99,79.17,219871.0,56.8256,56.8543,56.5393,56.6682,219871.0
2017-09-26 10:30:00,79.19,79.23,78.96,79.14,192937.0,56.6825,56.7111,56.5178,56.6467,192937.0
2017-09-26 11:00:00,79.14,79.24,78.87,78.91,313564.0,56.6467,56.7183,56.4534,56.482,313564.0
2017-09-26 11:30:00,78.91,79.13,78.89,79.13,104076.0,56.482,56.6395,56.4677,56.6395,104076.0
2017-09-26 12:00:00,79.12,79.15,78.85,78.89,163788.0,56.6324,56.6538,56.4391,56.4677,163788.0
2017-09-26 12:30:00,78.89,79.04,78.87,79.01,114924.0,56.4677,56.5751,56.4534,56.5536,114924.0
2017-09-26 13:00:00,79.02,79.19,78.99,79.12,119516.0,56.5608,56.6825,56.5393,56.6324,119516.0
2017-09-26 13:30:00,79.12,79.38,79.08,79.28,190536.0,56.6324,56.8185,56.6037,56.7469,190536.0
2017-09-26 14:00:00,79.28,79.34,79.12,79.19,152653.0,56.7469,56.7898,56.6324,56.6825,152653.0
2017-09-26 14:30:00,79.2,79.2,79.08,79.17,149739.0,56.6896,56.6896,56.6037,56.6682,149739.0
2017-09-26 15:00:00,79.15,79.36,79.12,79.36,217411.0,56.6538,56.8041,56.6324,56.8041,217411.0
2017-09-26 15:30:00,79.36,79.43,78.96,79.1,625055.0,56.8041,56.8543,56.5178,56.618,625055.0
2017-09-27 09:30:00,78.87,79.27,78.05,78.16,611431.0,56.4534,56.7397,55.8665,55.9452,611431.0
2017-09-27 10:00:00,78.18,78.35,77.9,78.05,429650.0,55.9595,56.0812,55.7591,55.8665,429650.0
2017-09-27 10:30:00,78.06,78.22,77.53,77.7,392777.0,55.8736,55.9882,55.4943,55.616,392777.0
2017-09-27 11:00:00,77.73,77.85,77.55,77.65,685864.0,55.6374,55.7233,55.5086,55.5802,685864.0
2017-09-27 11:30:00,77.67,78.01,77.66,77.93,242293.0,55.5945,55.8378,55.5873,55.7806,242293.0
2017-09-27 12:00:00,77.92,77.98,77.64,77.7,306792.0,55.7734,55.8164,55.573,55.616,306792.0
2017-09-27 12:30:00,77.7,78.03,77.66,77.75,377855.0,55.616,55.8522,55.5873,55.6517,377855.0
2017-09-27 13:00:00,77.75,77.88,77.61,77.75,378054.0,55.6517,55.7448,55.5515,55.6517,378054.0
2017-09-27 13:30:00,77.75,77.96,77.75,77.93,228153.0,55.6517,55.8021,55.6517,55.7806,228153.0
2017-09-27 14:00:00,77.93,78.31,77.92,78.15,252157.0,55.7806,56.0526,55.7734,55.9381,252157.0
2017-09-27 14:30:00,78.17,78.41,78.06,78.28,304760.0,55.9524,56.1242,55.8736,56.0311,304760.0
2017-09-27 15:00:00,78.29,78.46,78.29,78.41,304471.0,56.0383,56.1599,56.0383,56.1242,304471.0
2017-09-27 15:30:00,78.41,78.55,78.1,78.13,1147279.0,56.1242,56.2244,55.9023,55.9237,1147279.0
2017-09-28 09:30:00,77.71,78.0,77.21,77.63,560608.0,55.6231,55.8307,55.2652,55.5659,560608.0
2017-09-28 10:00:00,77.64,77.74,77.26,77.51,350689.0,55.573,55.6446,55.301,55.48,350689.0
2017-09-28 10:30:00,77.52,77.6,77.29,77.29,439861.0,55.4871,55.5444,55.3225,55.3225,439861.0
2017-09-28 11:00:00,77.29,77.34,77.12,77.31,426105.0,55.3225,55.3583,55.2008,55.3368,426105.0
2017-09-28 11:30:00,77.33,77.43,77.16,77.38,255824.0,55.3511,55.4227,55.2294,55.3869,255824.0
2017-09-28 12:00:00,77.39,77.63,77.27,77.61,186440.0,55.3941,55.5659,55.3082,55.5515,186440.0
2017-09-28 12:30:00,77.6,77.65,77.48,77.49,147879.0,55.5444,55.5802,55.4585,55.4656,147879.0
2017-09-28 13:00:00,77.49,77.7,77.38,77.66,214663.0,55.4656,55.616,55.3869,55.5873,214663.0
2017-09-28 13:30:00,77.67,77.82,77.62,77.76,338647.0,55.5945,55.7019,55.5587,55.6589,338647.0
2017-09-28 14:00:00,77.75,77.76,77.51,77.57,179708.0,55.6517,55.6589,55.48,55.5229,179708.0
2017-09-28 14:30:00,77.57,77.69,77.5,77.65,199106.0,55.5229,55.6088,55.4728,55.5802,199106.0
2017-09-28 15:00:00,77.65,77.7,77.54,77.59,348805.0,55.5802,55.616,55.5014,55.5372,348805.0
2017-09-28 15:30:00,77.59,77.7,77.43,77.49,967991.0,55.5372,55.616,55.4227,55.4656,967991.0
2017-09-29 09:30:00,77.49,77.49,76.83,76.85,484472.0,55.4656,55.4656,54.9932,55.0075,484472.0
2017-09-29 10:00:00,76.86,77.0,76.77,76.94,267465.0,55.0147,55.1149,54.9503,55.072,267465.0
2017-09-29 10:30:00,76.95,77.04,76.85,77.01,237072.0,55.0791,55.1435,55.0075,55.1221,237072.0
2017-09-29 11:00:00,77.01,77.15,76.93,76.95,262909.0,55.1221,55.2223,55.0648,55.0791,262909.0
2017-09-29 11:30:00,76.95,77.19,76.95,77.09,158003.0,55.0791,55.2509,55.0791,55.1793,158003.0
2017-09-29 12:00:00,77.1,77.23,77.03,77.03,193989.0,55.1865,55.2795,55.1364,55.1364,193989.0
2017-09-29 12:30:00,77.04,77.08,76.95,77.03,170206.0,55.1435,55.1722,55.0791,55.1364,170206.0
2017-09-29 13:00:00,77.04,77.05,76.62,76.65,432817.0,55.1435,55.1507,54.8429,54.8644,432817.0
2017-09-29 13:30:00,76.64,76.95,76.64,76.79,321589.0,54.8572,55.0791,54.8572,54.9646,321589.0
2017-09-29 14:00:00,76.79,77.08,76.78,76.99,198880.0,54.9646,55.1722,54.9574,55.1078,198880.0
2017-09-29 14:30:00,76.99,77.07,76.93,76.98,185674.0,55.1078,55.165,55.0648,55.1006,185674.0
2017-09-29 15:00:00,76.98,77.13,76.97,77.11,232623.0,55.1006,55.208,55.0934,55.1936,232623.0
2017-09-29 15:30:00,77.11,77.3,77.1,77.18,760081.0,55.1936,55.3296,55.1865,55.2438,760081.0
2017-10-02 09:30:00,77.32,77.5,76.95,77.37,478924.0,55.344,55.4728,55.0791,55.3798,478924.0
2017-10-02 10:00:00,77.39,77.43,77.06,77.06,233249.0,55.3941,55.4227,55.1579,55.1579,233249.0
2017-10-02 10:30:00,77.06,77.2,76.64,76.81,553587.0,55.1579,55.2581,54.8572,54.9789,553587.0
2017-10-02 11:00:00,76.81,76.95,76.66,76.82,337669.0,54.9789,55.0791,54.8715,54.9861,337669.0
2017-10-02 11:30:00,76.82,77.09,76.81,76.87,253528.0,54.9861,55.1793,54.9789,55.0219,253528.0
2017-10-02 12:00:00,76.87,76.99,76.8,76.84,180622.0,55.0219,55.1078,54.9718,55.0004,180622.0
2017-10-02 12:30:00,76.85,76.97,76.78,76.91,194583.0,55.0075,55.0934,54.9574,55.0505,194583.0
2017-10-02 13:00:00,76.9,77.02,76.79,76.9,163155.0,55.0433,55.1292,54.9646,55.0433,163155.0
2017-10-02 13:30:00,76.91,76.93,76.76,76.77,222503.0,55.0505,55.0648,54.9431,54.9503,222503.0
2017-10-02 14:00:00,76.77,76.79,76.66,76.68,359013.0,54.9503,54.9646,54.8715,54.8859,359013.0
2017-10-02 14:30:00,76.67,76.81,76.58,76.78,278379.0,54.8787,54.9789,54.8143,54.9574,278379.0
2017-10-02 15:00:00,76.78,76.88,76.71,76.82,296800.0,54.9574,55.029,54.9073,54.9861,296800.0
2017-10-02 15:30:00,76.82,76.86,76.5,76.6,820247.0,54.9861,55.0147,54.757,54.8286,820247.0
2017-10-03 09:30:00,76.74,76.77,75.52,76.58,534997.0,54.9288,54.9503,54.0556,54.8143,534997.0
2017-10-03 10:00:00,76.58,76.79,76.28,76.53,296200.0,54.8143,54.9646,54.5996,54.7785,296200.0
2017-10-03 10:30:00,76.5,76.87,76.47,76.81,220025.0,54.757,55.0219,54.7355,54.9789,220025.0
2017-10-03 11:00:00,76.79,76.85,76.42,76.58,278317.0,54.9646,55.0075,54.6998,54.8143,278317.0
2017-10-03 11:30:00,76.59,76.79,76.51,76.78,181494.0,54.8214,54.9646,54.7642,54.9574,181494.0
2017-10-03 12:00:00,76.78,76.83,76.66,76.7,128823.0,54.9574,54.9932,54.8715,54.9002,128823.0
2017-10-03 12:30:00,76.71,76.8,76.57,76.7,157563.0,54.9073,54.9718,54.8071,54.9002,157563.0
2017-10-03 13:00:00,76.7,76.71,76.45,76.54,161057.0,54.9002,54.9073,54.7212,54.7857,161057.0
2017-10-03 13:30:00,76.53,76.59,76.48,76.55,130996.0,54.7785,54.8214,54.7427,54.7928,130996.0
2017-10-03 14:00:00,76.55,76.65,76.54,76.57,138897.0,54.7928,54.8644,54.7857,54.8071,138897.0
2017-10-03 14:30:00,76.57,76.58,76.38,76.45,345272.0,54.8071,54.8143,54.6711,54.7212,345272.0
2017-10-03 15:00:00,76.46,76.73,76.43,76.73,416911.0,54.7284,54.9217,54.7069,54.9217,416911.0
2017-10-03 15:30:00,76.73,76.83,76.61,76.79,755262.0,54.9217,54.9932,54.8358,54.9646,755262.0
2017-10-04 09:30:00,76.61,76.95,76.44,76.72,261858.0,54.8358,55.0791,54.7141,54.9145,261858.0
2017-10-04 10:00:00,76.73,76.73,76.43,76.57,97202.0,54.9217,54.9217,54.7069,54.8071,97202.0
2017-10-04 10:30:00,76.58,76.63,76.42,76.44,98427.0,54.8143,54.8501,54.6998,54.7141,98427.0
2017-10-04 11:00:00,76.42,76.61,76.39,76.48,150347.0,54.6998,54.8358,54.6783,54.7427,150347.0
2017-10-04 11:30:00,76.49,76.64,76.43,76.58,104894.0,54.7499,54.8572,54.7069,54.8143,104894.0
2017-10-04 12:00:00,76.6,76.6,76.26,76.36,231779.0,54.8286,54.8286,54.5852,54.6568,231779.0
2017-10-04 12:30:00,76.39,76.4,76.2,76.36,136092.0,54.6783,54.6854,54.5423,54.6568,136092.0
2017-10-04 13:00:00,76.35,76.4,76.15,76.25,135638.0,54.6497,54.6854,54.5065,54.5781,135638.0
2017-10-04 13:30:00,76.26,76.26,75.94,76.14,270897.0,54.5852,54.5852,54.3562,54.4993,270897.0
2017-10-04 14:00:00,76.15,76.25,75.97,76.09,287773.0,54.5065,54.5781,54.3777,54.4636,287773.0
2017-10-04 14:30:00,76.09,76.11,75.92,75.95,254501.0,54.4636,54.4779,54.3419,54.3633,254501.0
2017-10-04 15:00:00,75.93,76.04,75.85,75.87,304040.0,54.349,54.4278,54.2918,54.3061,304040.0
2017-10-04 15:30:00,75.87,75.87,75.68,75.82,868697.0,54.3061,54.3061,54.1701,54.2703,868697.0
2017-10-05 09:30:00,76.43,76.54,75.8,76.26,446986.0,54.7069,54.7857,54.256,54.5852,446986.0
2017-10-05 10:00:00,76.26,76.47,76.2,76.36,248166.0,54.5852,54.7355,54.5423,54.6568,248166.0
2017-10-05 10:30:00,76.36,76.83,76.31,76.7,536691.0,54.6568,54.9932,54.621,54.9002,536691.0
2017-10-05 11:00:00,76.7,76.91,76.66,76.87,277235.0,54.9002,55.0505,54.8715,55.0219,277235.0
2017-10-05 11:30:00,76.88,77.07,76.86,77.05,197519.0,55.029,55.165,55.0147,55.1507,197519.0
2017-10-05 12:00:00,77.03,77.07,76.91,76.95,161553.0,55.1364,55.165,55.0505,55.0791,161553.0
2017-10-05 12:30:00,76.95,76.96,76.6,76.67,153521.0,55.0791,55.0863,54.8286,54.8787,153521.0
2017-10-05 13:00:00,76.66,76.95,76.66,76.93,103491.0,54.8715,55.0791,54.8715,55.0648,103491.0
2017-10-05 13:30:00,76.94,76.99,76.84,76.91,104368.0,55.072,55.1078,55.0004,55.0505,104368.0
2017-10-05 14:00:00,76.9,76.96,76.83,76.85,141362.0,55.0433,55.0863,54.9932,55.0075,141362.0
2017-10-05 14:30:00,76.85,76.96,76.84,76.94,174029.0,55.0075,55.0863,55.0004,55.072,174029.0
2017-10-05 15:00:00,76.94,77.05,76.93,77.02,222087.0,55.072,55.1507,55.0648,55.1292,222087.0
2017-10-05 15:30:00,77.02,77.07,76.8,76.96,588132.0,55.1292,55.165,54.9718,55.0863,588132.0
2017-10-06 09:30:00,75.95,76.24,75.32,75.98,911560.0,54.3633,54.5709,53.9124,54.3848,911560.0
2017-10-06 10:00:00,75.95,76.0,75.7,75.81,251505.0,54.3633,54.3991,54.1844,54.2631,251505.0
2017-10-06 10:30:00,75.82,75.83,75.36,75.51,283346.0,54.2703,54.2775,53.941,54.0484,283346.0
2017-10-06 11:00:00,75.52,75.62,75.19,75.36,362271.0,54.0556,54.1271,53.8194,53.941,362271.0
2017-10-06 11:30:00,75.36,75.45,75.19,75.21,250182.0,53.941,54.0055,53.8194,53.8337,250182.0
2017-10-06 12:00:00,75.21,75.31,75.13,75.28,219796.0,53.8337,53.9052,53.7764,53.8838,219796.0
2017-10-06 12:30:00,75.28,75.32,75.2,75.28,157929.0,53.8838,53.9124,53.8265,53.8838,157929.0
2017-10-06 13:00:00,75.29,75.55,75.27,75.42,212887.0,53.8909,54.077,53.8766,53.984,212887.0
2017-10-06 13:30:00,75.42,75.44,75.23,75.27,158974.0,53.984,53.9983,53.848,53.8766,158974.0
2017-10-06 14:00:00,75.27,75.53,75.15,75.33,422389.0,53.8766,54.0627,53.7907,53.9196,422389.0
2017-10-06 14:30:00,75.32,75.32,73.24,73.31,2513250.0,53.9124,53.9124,52.4236,52.4737,2513250.0
2017-10-06 15:00:00,73.35,73.75,73.05,73.41,1715801.0,52.5023,52.7886,52.2876,52.5453,1715801.0
2017-10-06 15:30:00,73.41,73.44,72.77,73.16,2398537.0,52.5453,52.5667,52.0872,52.3663,2398537.0
2017-10-09 09:30:00,73.34,73.38,71.86,71.86,879217.0,52.4952,52.5238,51.4358,51.4358,879217.0
2017-10-09 10:00:00,71.88,72.03,71.4,71.65,914877.0,51.4501,51.5575,51.1066,51.2855,914877.0
2017-10-09 10:30:00,71.66,71.73,71.3,71.52,661545.0,51.2927,51.3428,51.035,51.1924,661545.0
2017-10-09 11:00:00,71.55,71.56,70.87,71.0,1134040.0,51.2139,51.2211,50.7272,50.8202,1134040.0
2017-10-09 11:30:00,70.99,71.06,70.58,70.75,910302.0,50.8131,50.8632,50.5196,50.6413,910302.0
2017-10-09 12:00:00,70.71,70.79,70.4,70.6,945978.0,50.6127,50.6699,50.3908,50.5339,945978.0
2017-10-09 12:30:00,70.6,70.65,70.41,70.48,655116.0,50.5339,50.5697,50.3979,50.448,655116.0
2017-10-09 13:00:00,70.49,70.77,70.21,70.65,538904.0,50.4552,50.6556,50.2548,50.5697,538904.0
2017-10-09 13:30:00,70.65,70.84,70.46,70.78,484329.0,50.5697,50.7057,50.4337,50.6628,484329.0
2017-10-09 14:00:00,70.78,71.18,70.73,71.09,719420.0,50.6628,50.9491,50.627,50.8847,719420.0
2017-10-09 14:30:00,71.1,71.51,71.1,71.44,548038.0,50.8918,51.1853,50.8918,51.1352,548038.0
2017-10-09 15:00:00,71.43,71.46,71.08,71.08,520101.0,51.128,51.1495,50.8775,50.8775,520101.0
2017-10-09 15:30:00,71.09,71.1,70.5,70.84,1715562.0,50.8847,50.8918,50.4624,50.7057,1715562.0
2017-10-10 09:30:00,70.8,70.99,69.28,70.76,2360183.0,50.6771,50.8131,49.5891,50.6485,2360183.0
2017-10-10 10:00:00,70.76,70.79,70.31,70.43,944158.0,50.6485,50.6699,50.3264,50.4123,944158.0
2017-10-10 10:30:00,70.43,70.56,69.64,69.73,929786.0,50.4123,50.5053,49.8468,49.9112,929786.0
2017-10-10 11:00:00,69.72,69.87,69.51,69.72,907963.0,49.904,50.0114,49.7537,49.904,907963.0
2017-10-10 11:30:00,69.72,70.19,69.54,70.06,646517.0,49.904,50.2405,49.7752,50.1474,646517.0
2017-10-10 12:00:00,70.06,70.13,69.89,70.05,469246.0,50.1474,50.1975,50.0257,50.1403,469246.0
2017-10-10 12:30:00,70.06,70.08,69.89,70.02,400695.0,50.1474,50.1617,50.0257,50.1188,400695.0
2017-10-10 13:00:00,70.02,70.03,69.82,69.88,403462.0,50.1188,50.1259,49.9756,50.0186,403462.0
2017-10-10 13:30:00,69.89,70.24,69.85,70.04,625694.0,50.0257,50.2763,49.9971,50.1331,625694.0
2017-10-10 14:00:00,70.04,70.06,69.85,69.96,325059.0,50.1331,50.1474,49.9971,50.0758,325059.0
2017-10-10 14:30:00,69.97,70.1,69.96,70.0,484442.0,50.083,50.176,50.0758,50.1045,484442.0
2017-10-10 15:00:00,69.99,70.01,69.69,69.76,654078.0,50.0973,50.1116,49.8826,49.9327,654078.0
2017-10-10 15:30:00,69.75,70.03,69.73,69.85,1511794.0,49.9255,50.1259,49.9112,49.9971,1511794.0
2017-10-11 09:30:00,69.87,70.03,69.14,69.23,1024687.0,50.0114,50.1259,49.4889,49.5533,1024687.0
2017-10-11 10:00:00,69.27,69.65,69.25,69.27,642702.0,49.5819,49.8539,49.5676,49.5819,642702.0
2017-10-11 10:30:00,69.28,69.82,69.25,69.64,347386.0,49.5891,49.9756,49.5676,49.8468,347386.0
2017-10-11 11:00:00,69.63,69.93,69.5,69.54,507645.0,49.8396,50.0544,49.7466,49.7752,507645.0
2017-10-11 11:30:00,69.54,69.65,69.42,69.45,297968.0,49.7752,49.8539,49.6893,49.7108,297968.0
2017-10-11 12:00:00,69.45,69.57,69.02,69.17,461806.0,49.7108,49.7967,49.403,49.5104,461806.0
2017-10-11 12:30:00,69.17,69.26,69.11,69.24,222916.0,49.5104,49.5748,49.4674,49.5605,222916.0
2017-10-11 13:00:00,69.24,69.25,68.95,68.96,258087.0,49.5605,49.5676,49.3529,49.3601,258087.0
2017-10-11 13:30:00,68.97,69.11,68.8,68.95,369958.0,49.3672,49.4674,49.2455,49.3529,369958.0
2017-10-11 14:00:00,68.95,69.27,68.92,68.98,337956.0,49.3529,49.5819,49.3314,49.3744,337956.0
2017-10-11 14:30:00,68.99,69.0,68.85,68.89,331988.0,49.3815,49.3887,49.2813,49.31,331988.0
2017-10-11 15:00:00,68.89,69.14,68.89,69.01,421620.0,49.31,49.4889,49.31,49.3958,421620.0
2017-10-11 15:30:00,69.01,69.03,68.85,68.91,1155834.0,49.3958,49.4102,49.2813,49.3243,1155834.0
2017-10-12 09:30:00,68.8,69.16,68.55,68.97,740961.0,49.2455,49.5032,49.0666,49.3672,740961.0
2017-10-12 10:00:00,68.95,69.59,68.93,69.47,744733.0,49.3529,49.811,49.3386,49.7251,744733.0
2017-10-12 10:30:00,69.46,69.61,69.2,69.31,595883.0,49.7179,49.8253,49.5318,49.6106,595883.0
2017-10-12 11:00:00,69.33,69.5,69.22,69.24,321817.0,49.6249,49.7466,49.5462,49.5605,321817.0
2017-10-12 11:30:00,69.24,69.36,69.12,69.31,230352.0,49.5605,49.6464,49.4746,49.6106,230352.0
2017-10-12 12:00:00,69.3,69.33,69.11,69.21,166726.0,49.6034,49.6249,49.4674,49.539,166726.0
2017-10-12 12:30:00,69.22,69.23,68.87,68.98,226179.0,49.5462,49.5533,49.2956,49.3744,226179.0
2017-10-12 13:00:00,68.99,69.2,68.95,68.98,161788.0,49.3815,49.5318,49.3529,49.3744,161788.0
2017-10-12 13:30:00,68.97,69.25,68.97,69.11,208950.0,49.3672,49.5676,49.3672,49.4674,208950.0
2017-10-12 14:00:00,69.11,69.19,68.95,69.05,239951.0,49.4674,49.5247,49.3529,49.4245,239951.0
2017-10-12 14:30:00,69.04,69.19,68.97,69.11,272326.0,49.4173,49.5247,49.3672,49.4674,272326.0
2017-10-12 15:00:00,69.1,69.2,69.01,69.02,303266.0,49.4603,49.5318,49.3958,49.403,303266.0
2017-10-12 15:30:00,69.02,69.05,68.85,68.99,910370.0,49.403,49.4245,49.2813,49.3815,910370.0
2017-10-13 09:30:00,69.06,69.06,68.35,68.58,543742.0,49.4316,49.4316,48.9234,49.0881,543742.0
2017-10-13 10:00:00,68.57,68.75,68.45,68.53,347389.0,49.0809,49.2097,48.995,49.0523,347389.0
2017-10-13 10:30:00,68.53,68.57,68.1,68.2,458552.0,49.0523,49.0809,48.7445,48.8161,458552.0
2017-10-13 11:00:00,68.21,68.56,68.14,68.42,528579.0,48.8232,49.0737,48.7731,48.9735,528579.0
2017-10-13 11:30:00,68.42,68.56,68.28,68.34,394835.0,48.9735,49.0737,48.8733,48.9163,394835.0
2017-10-13 12:00:00,68.33,68.5,68.31,68.44,160222.0,48.9091,49.0308,48.8948,48.9879,160222.0
2017-10-13 12:30:00,68.45,68.46,68.1,68.13,253340.0,48.995,49.0022,48.7445,48.766,253340.0
2017-10-13 13:00:00,68.14,68.28,67.84,67.98,328733.0,48.7731,48.8733,48.5584,48.6586,328733.0
2017-10-13 13:30:00,67.97,68.03,67.67,67.84,329214.0,48.6514,48.6944,48.4367,48.5584,329214.0
2017-10-13 14:00:00,67.86,67.88,67.4,67.71,615073.0,48.5727,48.587,48.2434,48.4653,615073.0
2017-10-13 14:30:00,67.73,67.74,67.57,67.67,368661.0,48.4796,48.4868,48.3651,48.4367,368661.0
2017-10-13 15:00:00,67.67,67.89,67.57,67.87,640043.0,48.4367,48.5942,48.3651,48.5799,640043.0
2017-10-13 15:30:00,67.87,67.96,67.49,67.59,1798087.0,48.5799,48.6443,48.3079,48.3794,1798087.0
2017-10-16 09:30:00,67.64,67.99,67.22,67.9,721358.0,48.4152,48.6658,48.1146,48.6013,721358.0
2017-10-16 10:00:00,67.89,68.16,67.74,68.0,726675.0,48.5942,48.7874,48.4868,48.6729,726675.0
2017-10-16 10:30:00,68.0,68.17,67.9,68.03,430941.0,48.6729,48.7946,48.6013,48.6944,430941.0
2017-10-16 11:00:00,68.03,68.11,67.98,68.03,230743.0,48.6944,48.7516,48.6586,48.6944,230743.0
2017-10-16 11:30:00,68.02,68.02,67.65,67.75,221135.0,48.6872,48.6872,48.4224,48.494,221135.0
2017-10-16 12:00:00,67.76,67.8,67.65,67.78,159271.0,48.5011,48.5298,48.4224,48.5154,159271.0
2017-10-16 12:30:00,67.79,67.79,67.59,67.65,191495.0,48.5226,48.5226,48.3794,48.4224,191495.0
2017-10-16 13:00:00,67.65,67.71,67.46,67.7,242840.0,48.4224,48.4653,48.2864,48.4582,242840.0
2017-10-16 13:30:00,67.7,67.72,67.49,67.51,214831.0,48.4582,48.4725,48.3079,48.3222,214831.0
2017-10-16 14:00:00,67.51,67.53,67.4,67.46,240597.0,48.3222,48.3365,48.2434,48.2864,240597.0
2017-10-16 14:30:00,67.45,67.48,67.3,67.42,333581.0,48.2792,48.3007,48.1719,48.2578,333581.0
2017-10-16 15:00:00,67.42,67.51,67.23,67.25,455162.0,48.2578,48.3222,48.1218,48.1361,455162.0
2017-10-16 15:30:00,67.25,67.48,67.21,67.31,1087656.0,48.1361,48.3007,48.1074,48.179,1087656.0
2017-10-17 09:30:00,67.27,67.63,67.17,67.47,482203.0,48.1504,48.4081,48.0788,48.2935,482203.0
2017-10-17 10:00:00,67.46,67.55,67.28,67.39,393593.0,48.2864,48.3508,48.1575,48.2363,393593.0
2017-10-17 10:30:00,67.39,67.54,67.28,67.46,238947.0,48.2363,48.3437,48.1575,48.2864,238947.0
2017-10-17 11:00:00,67.48,67.69,67.45,67.68,328222.0,48.3007,48.451,48.2792,48.4439,328222.0
2017-10-17 11:30:00,67.69,67.69,67.48,67.53,222474.0,48.451,48.451,48.3007,48.3365,222474.0
2017-10-17 12:00:00,67.53,67.55,67.45,67.51,423495.0,48.3365,48.3508,48.2792,48.3222,423495.0
2017-10-17 12:30:00,67.51,67.53,67.03,67.06,329179.0,48.3222,48.3365,47.9786,48.0001,329179.0
2017-10-17 13:00:00,67.05,67.27,66.92,67.18,369243.0,47.9929,48.1504,47.8999,48.086,369243.0
2017-10-17 13:30:00,67.18,67.39,67.12,67.39,149745.0,48.086,48.2363,48.043,48.2363,149745.0
2017-10-17 14:00:00,67.39,67.56,67.31,67.53,226002.0,48.2363,48.358,48.179,48.3365,226002.0
2017-10-17 14:30:00,67.53,67.74,67.44,67.73,388859.0,48.3365,48.4868,48.2721,48.4796,388859.0
2017-10-17 15:00:00,67.72,67.72,67.47,67.58,332411.0,48.4725,48.4725,48.2935,48.3723,332411.0
2017-10-17 15:30:00,67.57,67.59,67.34,67.39,801197.0,48.3651,48.3794,48.2005,48.2363,801197.0
2017-10-18 09:30:00,67.46,68.0,67.41,67.77,543946.0,48.2864,48.6729,48.2506,48.5083,543946.0
2017-10-18 10:00:00,67.77,67.78,67.5,67.61,295002.0,48.5083,48.5154,48.315,48.3938,295002.0
2017-10-18 10:30:00,67.6,67.81,67.59,67.65,254298.0,48.3866,48.5369,48.3794,48.4224,254298.0
2017-10-18 11:00:00,67.66,67.86,67.59,67.77,357099.0,48.4295,48.5727,48.3794,48.5083,357099.0
2017-10-18 11:30:00,67.78,67.88,67.76,67.83,266943.0,48.5154,48.587,48.5011,48.5512,266943.0
2017-10-18 12:00:00,67.84,68.04,67.8,68.01,263034.0,48.5584,48.7015,48.5298,48.6801,263034.0
2017-10-18 12:30:00,68.02,68.17,67.97,67.98,344335.0,48.6872,48.7946,48.6514,48.6586,344335.0
2017-10-18 13:00:00,67.98,68.11,67.89,68.02,232231.0,48.6586,48.7516,48.5942,48.6872,232231.0
2017-10-18 13:30:00,68.01,68.02,67.8,67.81,175325.0,48.6801,48.6872,48.5298,48.5369,175325.0
2017-10-18 14:00:00,67.81,67.93,67.77,67.87,206763.0,48.5369,48.6228,48.5083,48.5799,206763.0
2017-10-18 14:30:00,67.87,67.94,67.77,67.81,262360.0,48.5799,48.63,48.5083,48.5369,262360.0
2017-10-18 15:00:00,67.81,67.92,67.69,67.73,282472.0,48.5369,48.6156,48.451,48.4796,282472.0
2017-10-18 15:30:00,67.73,67.81,67.71,67.74,619842.0,48.4796,48.5369,48.4653,48.4868,619842.0
2017-10-19 09:30:00,67.77,68.14,67.62,67.71,337965.0,48.5083,48.7731,48.4009,48.4653,337965.0
2017-10-19 10:00:00,67.75,67.75,67.42,67.73,273611.0,48.494,48.494,48.2578,48.4796,273611.0
2017-10-19 10:30:00,67.73,67.73,67.35,67.37,329112.0,48.4796,48.4796,48.2077,48.222,329112.0
2017-10-19 11:00:00,67.39,67.39,67.1,67.18,396943.0,48.2363,48.2363,48.0287,48.086,396943.0
2017-10-19 11:30:00,67.19,67.29,67.16,67.19,200023.0,48.0931,48.1647,48.0717,48.0931,200023.0
2017-10-19 12:00:00,67.19,67.32,67.13,67.3,191232.0,48.0931,48.1862,48.0502,48.1719,191232.0
2017-10-19 12:30:00,67.3,67.38,67.24,67.36,199071.0,48.1719,48.2291,48.1289,48.2148,199071.0
2017-10-19 13:00:00,67.36,67.38,67.32,67.35,228713.0,48.2148,48.2291,48.1862,48.2077,228713.0
2017-10-19 13:30:00,67.35,67.36,67.22,67.28,305031.0,48.2077,48.2148,48.1146,48.1575,305031.0
2017-10-19 14:00:00,67.28,67.29,67.13,67.16,229682.0,48.1575,48.1647,48.0502,48.0717,229682.0
2017-10-19 14:30:00,67.16,67.28,67.12,67.15,244275.0,48.0717,48.1575,48.043,48.0645,244275.0
2017-10-19 15:00:00,67.15,67.32,67.14,67.3,232904.0,48.0645,48.1862,48.0573,48.1719,232904.0
2017-10-19 15:30:00,67.3,67.31,67.18,67.21,882348.0,48.1719,48.179,48.086,48.1074,882348.0
2017-10-20 09:30:00,67.21,67.52,67.16,67.31,571969.0,48.1074,48.3293,48.0717,48.179,571969.0
2017-10-20 10:00:00,67.31,67.6,67.27,67.34,497276.0,48.179,48.3866,48.1504,48.2005,497276.0
2017-10-20 10:30:00,67.33,67.41,67.15,67.19,314172.0,48.1933,48.2506,48.0645,48.0931,314172.0
2017-10-20 11:00:00,67.18,67.22,67.06,67.08,257541.0,48.086,48.1146,48.0001,48.0144,257541.0
2017-10-20 11:30:00,67.08,67.51,67.06,67.5,300737.0,48.0144,48.3222,48.0001,48.315,300737.0
2017-10-20 12:00:00,67.5,68.31,67.39,68.01,934849.0,48.315,48.8948,48.2363,48.6801,934849.0
2017-10-20 12:30:00,68.0,68.06,67.78,67.78,423391.0,48.6729,48.7159,48.5154,48.5154,423391.0
2017-10-20 13:00:00,67.78,67.93,67.25,67.73,1303605.0,48.5154,48.6228,48.1361,48.4796,1303605.0
2017-10-20 13:30:00,67.73,67.86,67.64,67.85,304577.0,48.4796,48.5727,48.4152,48.5655,304577.0
2017-10-20 14:00:00,67.86,68.09,67.83,68.01,544353.0,48.5727,48.7373,48.5512,48.6801,544353.0
2017-10-20 14:30:00,68.03,68.05,67.61,67.78,499159.0,48.6944,48.7087,48.3938,48.5154,499159.0
2017-10-20 15:00:00,67.77,67.95,67.73,67.88,398992.0,48.5083,48.6371,48.4796,48.587,398992.0
2017-10-20 15:30:00,67.89,68.23,67.88,68.05,1288915.0,48.5942,48.8375,48.587,48.7087,1288915.0
2017-10-23 09:30:00,68.14,68.41,67.87,68.02,414031.0,48.7731,48.9664,48.5799,48.6872,414031.0
2017-10-23 10:00:00,68.02,68.4,67.99,68.2,348933.0,48.6872,48.9592,48.6658,48.8161,348933.0
2017-10-23 10:30:00,68.19,68.28,68.06,68.19,188698.0,48.8089,48.8733,48.7159,48.8089,188698.0
2017-10-23 11:00:00,68.19,68.4,68.1,68.37,361216.0,48.8089,48.9592,48.7445,48.9377,361216.0
2017-10-23 11:30:00,68.35,68.45,68.26,68.29,308921.0,48.9234,48.995,48.859,48.8805,308921.0
2017-10-23 12:00:00,68.31,68.32,68.09,68.09,242247.0,48.8948,48.902,48.7373,48.7373,242247.0
2017-10-23 12:30:00,68.09,68.09,67.82,68.04,206964.0,48.7373,48.7373,48.5441,48.7015,206964.0
2017-10-23 13:00:00,68.04,68.04,67.82,67.93,192456.0,48.7015,48.7015,48.5441,48.6228,192456.0
2017-10-23 13:30:00,67.92,68.0,67.82,67.98,184641.0,48.6156,48.6729,48.5441,48.6586,184641.0
2017-10-23 14:00:00,67.98,68.0,67.81,67.86,215674.0,48.6586,48.6729,48.5369,48.5727,215674.0
2017-10-23 14:30:00,67.87,67.91,67.7,67.85,257403.0,48.5799,48.6085,48.4582,48.5655,257403.0
2017-10-23 15:00:00,67.86,67.87,67.56,67.6,392027.0,48.5727,48.5799,48.358,48.3866,392027.0
2017-10-23 15:30:00,67.61,67.82,67.47,67.51,1190357.0,48.3938,48.5441,48.2935,48.3222,1190357.0
2017-10-24 09:30:00,67.68,67.98,67.41,67.59,708009.0,48.4439,48.6586,48.2506,48.3794,708009.0
2017-10-24 10:00:00,67.57,67.9,67.54,67.86,604667.0,48.3651,48.6013,48.3437,48.5727,604667.0
2017-10-24 10:30:00,67.86,68.04,67.82,67.97,432655.0,48.5727,48.7015,48.5441,48.6514,432655.0
2017-10-24 11:00:00,67.97,68.08,67.77,67.8,358207.0,48.6514,48.7302,48.5083,48.5298,358207.0
2017-10-24 11:30:00,67.8,67.94,67.69,67.76,227649.0,48.5298,48.63,48.451,48.5011,227649.0
2017-10-24 12:00:00,67.77,67.89,67.74,67.76,225247.0,48.5083,48.5942,48.4868,48.5011,225247.0
2017-10-24 12:30:00,67.75,67.93,67.73,67.89,223651.0,48.494,48.6228,48.4796,48.5942,223651.0
2017-10-24 13:00:00,67.9,68.09,67.85,67.93,290597.0,48.6013,48.7373,48.5655,48.6228,290597.0
2017-10-24 13:30:00,67.95,68.05,67.87,68.01,344753.0,48.6371,48.7087,48.5799,48.6801,344753.0
2017-10-24 14:00:00,68.01,68.06,67.9,67.92,289176.0,48.6801,48.7159,48.6013,48.6156,289176.0
2017-10-24 14:30:00,67.92,67.95,67.85,67.91,282084.0,48.6156,48.6371,48.5655,48.6085,282084.0
2017-10-24 15:00:00,67.9,67.94,67.69,67.72,437074.0,48.6013,48.63,48.451,48.4725,437074.0
2017-10-24 15:30:00,67.73,67.79,67.23,67.29,1347372.0,48.4796,48.5226,48.1218,48.1647,1347372.0
2017-10-25 09:30:00,70.01,70.11,66.85,67.2,2488009.0,50.1116,50.1832,47.8498,48.1003,2488009.0
2017-10-25 10:00:00,67.21,67.41,66.05,66.7,1595910.0,48.1074,48.2506,47.2771,47.7424,1595910.0
2017-10-25 10:30:00,66.71,67.17,66.59,66.8,540730.0,47.7496,48.0788,47.6637,47.814,540730.0
2017-10-25 11:00:00,66.8,67.33,66.78,67.29,521260.0,47.814,48.1933,47.7997,48.1647,521260.0
2017-10-25 11:30:00,67.29,67.39,67.07,67.23,459874.0,48.1647,48.2363,48.0072,48.1218,459874.0
2017-10-25 12:00:00,67.22,67.23,66.72,66.98,347580.0,48.1146,48.1218,47.7567,47.9428,347580.0
2017-10-25 12:30:00,66.97,67.23,66.95,67.14,322213.0,47.9357,48.1218,47.9213,48.0573,322213.0
2017-10-25 13:00:00,67.15,67.65,67.14,67.55,554156.0,48.0645,48.4224,48.0573,48.3508,554156.0
2017-10-25 13:30:00,67.54,68.33,67.54,68.2,755237.0,48.3437,48.9091,48.3437,48.8161,755237.0
2017-10-25 14:00:00,68.22,68.76,68.05,68.63,2904492.0,48.8304,49.2169,48.7087,49.1238,2904492.0
2017-10-25 14:30:00,68.62,69.4,68.62,69.39,1293689.0,49.1167,49.675,49.1167,49.6678,1293689.0
2017-10-25 15:00:00,69.39,69.4,68.96,69.15,1273386.0,49.6678,49.675,49.3601,49.4961,1273386.0
2017-10-25 15:30:00,69.15,69.38,69.0,69.37,1821490.0,49.4961,49.6607,49.3887,49.6535,1821490.0
2017-10-26 09:30:00,69.64,70.26,69.63,69.87,1576069.0,49.8468,50.2906,49.8396,50.0114,1576069.0
2017-10-26 10:00:00,69.87,69.98,69.48,69.8,566878.0,50.0114,50.0902,49.7323,49.9613,566878.0
2017-10-26 10:30:00,69.79,70.0,69.79,70.0,424618.0,49.9542,50.1045,49.9542,50.1045,424618.0
2017-10-26 11:00:00,70.0,70.05,69.86,69.97,788766.0,50.1045,50.1403,50.0043,50.083,788766.0
2017-10-26 11:30:00,69.95,70.01,69.78,69.93,448586.0,50.0687,50.1116,49.947,50.0544,448586.0
2017-10-26 12:00:00,69.92,70.01,69.87,69.93,344348.0,50.0472,50.1116,50.0114,50.0544,344348.0
2017-10-26 12:30:00,69.94,69.95,69.75,69.87,366557.0,50.0615,50.0687,49.9255,50.0114,366557.0
2017-10-26 13:00:00,69.87,69.9,69.69,69.69,363959.0,50.0114,50.0329,49.8826,49.8826,363959.0
2017-10-26 13:30:00,69.69,69.8,69.6,69.67,442367.0,49.8826,49.9613,49.8182,49.8683,442367.0
2017-10-26 14:00:00,69.68,69.71,68.92,68.94,582712.0,49.8754,49.8969,49.3314,49.3457,582712.0
2017-10-26 14:30:00,68.94,68.94,66.38,66.7,4530513.0,49.3457,49.3457,47.5133,47.7424,4530513.0
2017-10-26 15:00:00,66.75,67.2,66.42,67.03,2228563.0,47.7782,48.1003,47.542,47.9786,2228563.0
2017-10-26 15:30:00,67.03,67.85,66.4,67.02,3458154.0,47.9786,48.5655,47.5277,47.9714,3458154.0
2017-10-27 09:30:00,66.56,66.96,64.34,65.44,2460494.0,47.6422,47.9285,46.0532,46.8405,2460494.0
2017-10-27 10:00:00,65.45,65.53,63.82,64.52,2181584.0,46.8477,46.9049,45.681,46.182,2181584.0
2017-10-27 10:30:00,64.53,64.91,64.3,64.72,1414974.0,46.1892,46.4612,46.0245,46.3252,1414974.0
2017-10-27 11:00:00,64.73,64.92,64.09,64.25,1345782.0,46.3323,46.4683,45.8742,45.9887,1345782.0
2017-10-27 11:30:00,64.25,64.64,63.83,64.41,1068404.0,45.9887,46.2679,45.6881,46.1033,1068404.0
2017-10-27 12:00:00,64.41,64.63,64.21,64.5,717921.0,46.1033,46.2607,45.9601,46.1677,717921.0
2017-10-27 12:30:00,64.51,64.75,64.22,64.3,744736.0,46.1748,46.3466,45.9673,46.0245,744736.0
2017-10-27 13:00:00,64.3,64.92,64.19,64.76,701731.0,46.0245,46.4683,45.9458,46.3538,701731.0
2017-10-27 13:30:00,64.78,64.79,64.39,64.45,668634.0,46.3681,46.3753,46.089,46.1319,668634.0
2017-10-27 14:00:00,64.45,65.14,64.25,64.91,955620.0,46.1319,46.6258,45.9887,46.4612,955620.0
2017-10-27 14:30:00,64.9,65.14,64.74,64.84,874763.0,46.454,46.6258,46.3395,46.4111,874763.0
2017-10-27 15:00:00,64.85,65.01,64.71,64.75,962602.0,46.4182,46.5327,46.318,46.3466,962602.0
2017-10-27 15:30:00,64.75,64.88,64.21,64.4,2361507.0,46.3466,46.4397,45.9601,46.0961,2361507.0
2017-10-30 09:30:00,64.37,65.7,64.25,65.23,1358994.0,46.0746,47.0266,45.9887,46.6902,1358994.0
2017-10-30 10:00:00,65.22,65.67,65.01,65.66,892742.0,46.683,47.0051,46.5327,46.998,892742.0
2017-10-30 10:30:00,65.65,66.37,65.49,66.22,888049.0,46.9908,47.5062,46.8763,47.3988,888049.0
2017-10-30 11:00:00,66.2,66.36,65.98,66.12,780210.0,47.3845,47.499,47.227,47.3272,780210.0
2017-10-30 11:30:00,66.12,66.3,65.61,65.74,820272.0,47.3272,47.4561,46.9622,47.0553,820272.0
2017-10-30 12:00:00,65.75,66.31,65.74,66.23,570423.0,47.0624,47.4632,47.0553,47.406,570423.0
2017-10-30 12:30:00,66.21,66.35,66.1,66.13,481134.0,47.3917,47.4919,47.3129,47.3344,481134.0
2017-10-30 13:00:00,66.13,66.31,65.97,66.26,457086.0,47.3344,47.4632,47.2199,47.4275,457086.0
2017-10-30 13:30:00,66.27,66.48,66.06,66.24,457474.0,47.4346,47.5849,47.2843,47.4131,457474.0
2017-10-30 14:00:00,66.24,66.27,65.99,66.25,574774.0,47.4131,47.4346,47.2342,47.4203,574774.0
2017-10-30 14:30:00,66.25,66.38,66.16,66.28,616466.0,47.4203,47.5133,47.3559,47.4418,616466.0
2017-10-30 15:00:00,66.28,66.4,66.16,66.34,725599.0,47.4418,47.5277,47.3559,47.4847,725599.0
2017-10-30 15:30:00,66.35,66.43,66.2,66.27,1333333.0,47.4919,47.5491,47.3845,47.4346,1333333.0
2017-10-31 09:30:00,66.29,66.75,66.11,66.25,995525.0,47.4489,47.7782,47.3201,47.4203,995525.0
2017-10-31 10:00:00,66.25,66.54,66.02,66.36,659753.0,47.4203,47.6279,47.2557,47.499,659753.0
2017-10-31 10:30:00,66.36,66.52,66.22,66.34,2482003.0,47.499,47.6136,47.3988,47.4847,2482003.0
2017-10-31 11:00:00,66.33,66.39,65.67,65.83,540154.0,47.4776,47.5205,47.0051,47.1197,540154.0
2017-10-31 11:30:00,65.86,66.15,65.85,65.91,420789.0,47.1411,47.3487,47.134,47.1769,420789.0
2017-10-31 12:00:00,65.91,66.14,65.91,66.01,294206.0,47.1769,47.3416,47.1769,47.2485,294206.0
2017-10-31 12:30:00,66.0,66.13,65.82,65.83,319285.0,47.2414,47.3344,47.1125,47.1197,319285.0
2017-10-31 13:00:00,65.83,65.95,65.83,65.87,307842.0,47.1197,47.2056,47.1197,47.1483,307842.0
2017-10-31 13:30:00,65.87,66.1,65.86,66.06,315605.0,47.1483,47.3129,47.1411,47.2843,315605.0
2017-10-31 14:00:00,66.07,66.2,65.97,66.09,423753.0,47.2915,47.3845,47.2199,47.3058,423753.0
2017-10-31 14:30:00,66.09,66.15,65.95,65.97,416441.0,47.3058,47.3487,47.2056,47.2199,416441.0
2017-10-31 15:00:00,65.97,66.17,65.88,66.15,739818.0,47.2199,47.363,47.1555,47.3487,739818.0
2017-10-31 15:30:00,66.15,66.42,66.12,66.26,1542293.0,47.3487,47.542,47.3272,47.4275,1542293.0
2017-11-01 09:30:00,65.34,66.84,65.17,66.58,1331517.0,46.7689,47.8426,46.6473,47.6565,1331517.0
2017-11-01 10:00:00,66.54,66.56,65.88,66.24,760199.0,47.6279,47.6422,47.1555,47.4131,760199.0
2017-11-01 10:30:00,66.22,66.7,66.19,66.65,418547.0,47.3988,47.7424,47.3774,47.7066,418547.0
2017-11-01 11:00:00,66.64,66.82,66.38,66.79,446639.0,47.6995,47.8283,47.5133,47.8068,446639.0
2017-11-01 11:30:00,66.8,66.89,66.59,66.87,395267.0,47.814,47.8784,47.6637,47.8641,395267.0
2017-11-01 12:00:00,66.87,67.21,66.85,67.2,434067.0,47.8641,48.1074,47.8498,48.1003,434067.0
2017-11-01 12:30:00,67.2,67.38,67.0,67.17,409812.0,48.1003,48.2291,47.9571,48.0788,409812.0
2017-11-01 13:00:00,67.17,67.45,67.13,67.36,362973.0,48.0788,48.2792,48.0502,48.2148,362973.0
2017-11-01 13:30:00,67.36,67.59,66.8,67.22,445394.0,48.2148,48.3794,47.814,48.1146,445394.0
2017-11-01 14:00:00,67.2,67.8,67.19,67.5,562706.0,48.1003,48.5298,48.0931,48.315,562706.0
2017-11-01 14:30:00,67.5,67.51,67.28,67.48,436216.0,48.315,48.3222,48.1575,48.3007,436216.0
2017-11-01 15:00:00,67.46,67.53,67.4,67.47,744260.0,48.2864,48.3365,48.2434,48.2935,744260.0
2017-11-01 15:30:00,67.47,67.48,66.78,67.01,1243439.0,48.2935,48.3007,47.7997,47.9643,1243439.0
2017-11-02 09:30:00,67.37,68.05,66.96,67.03,883887.0,48.222,48.7087,47.9285,47.9786,883887.0
2017-11-02 10:00:00,67.05,67.35,66.92,67.26,540562.0,47.9929,48.2077,47.8999,48.1432,540562.0
2017-11-02 10:30:00,67.26,67.38,67.19,67.27,532254.0,48.1432,48.2291,48.0931,48.1504,532254.0
2017-11-02 11:00:00,67.29,67.65,67.22,67.42,475510.0,48.1647,48.4224,48.1146,48.2578,475510.0
2017-11-02 11:30:00,67.41,67.7,67.27,67.29,423332.0,48.2506,48.4582,48.1504,48.1647,423332.0
2017-11-02 12:00:00,67.31,67.32,66.8,67.0,397339.0,48.179,48.1862,47.814,47.9571,397339.0
2017-11-02 12:30:00,67.0,67.01,66.68,66.9,378122.0,47.9571,47.9643,47.7281,47.8856,378122.0
2017-11-02 13:00:00,66.9,66.99,66.68,66.75,293407.0,47.8856,47.95,47.7281,47.7782,293407.0
2017-11-02 13:30:00,66.75,66.75,66.61,66.74,319994.0,47.7782,47.7782,47.678,47.771,319994.0
2017-11-02 14:00:00,66.75,66.79,66.3,66.52,499710.0,47.7782,47.8068,47.4561,47.6136,499710.0
2017-11-02 14:30:00,66.52,66.6,66.35,66.59,448042.0,47.6136,47.6708,47.4919,47.6637,448042.0
2017-11-02 15:00:00,66.58,66.72,66.5,66.7,515729.0,47.6565,47.7567,47.5992,47.7424,515729.0
2017-11-02 15:30:00,66.69,67.02,66.68,66.76,1009724.0,47.7352,47.9714,47.7281,47.7853,1009724.0
2017-11-03 09:30:00,66.86,67.43,66.51,67.38,763195.0,47.8569,48.2649,47.6064,48.2291,763195.0
2017-11-03 10:00:00,67.39,67.45,66.85,67.03,429941.0,48.2363,48.2792,47.8498,47.9786,429941.0
2017-11-03 10:30:00,67.02,67.23,67.0,67.19,291258.0,47.9714,48.1218,47.9571,48.0931,291258.0
2017-11-03 11:00:00,67.2,67.23,66.84,67.0,388803.0,48.1003,48.1218,47.8426,47.9571,388803.0
2017-11-03 11:30:00,67.01,67.31,67.0,67.23,275868.0,47.9643,48.179,47.9571,48.1218,275868.0
2017-11-03 12:00:00,67.23,67.52,67.18,67.49,319768.0,48.1218,48.3293,48.086,48.3079,319768.0
2017-11-03 12:30:00,67.48,67.54,67.26,67.42,331383.0,48.3007,48.3437,48.1432,48.2578,331383.0
2017-11-03 13:00:00,67.43,67.43,67.24,67.38,237422.0,48.2649,48.2649,48.1289,48.2291,237422.0
2017-11-03 13:30:00,67.37,67.54,67.32,67.53,351154.0,48.222,48.3437,48.1862,48.3365,351154.0
2017-11-03 14:00:00,67.53,67.54,67.26,67.26,361830.0,48.3365,48.3437,48.1432,48.1432,361830.0
2017-11-03 14:30:00,67.26,67.34,67.17,67.23,400354.0,48.1432,48.2005,48.0788,48.1218,400354.0
2017-11-03 15:00:00,67.23,67.32,66.99,67.22,798446.0,48.1218,48.1862,47.95,48.1146,798446.0
2017-11-03 15:30:00,67.22,67.33,66.81,66.87,2090065.0,48.1146,48.1933,47.8211,47.8641,2090065.0
2017-11-06 09:30:00,66.75,66.92,65.88,66.92,678051.0,47.7782,47.8999,47.1555,47.8999,678051.0
2017-11-06 10:00:00,66.94,66.97,66.52,66.84,319296.0,47.9142,47.9357,47.6136,47.8426,319296.0
2017-11-06 10:30:00,66.84,66.89,66.2,66.3,384988.0,47.8426,47.8784,47.3845,47.4561,384988.0
2017-11-06 11:00:00,66.29,66.54,66.29,66.38,375768.0,47.4489,47.6279,47.4489,47.5133,375768.0
2017-11-06 11:30:00,66.37,66.5,66.26,66.35,351058.0,47.5062,47.5992,47.4275,47.4919,351058.0
2017-11-06 12:00:00,66.36,66.39,66.18,66.36,178775.0,47.499,47.5205,47.3702,47.499,178775.0
2017-11-06 12:30:00,66.35,66.52,66.35,66.44,183012.0,47.4919,47.6136,47.4919,47.5563,183012.0
2017-11-06 13:00:00,66.45,66.59,66.4,66.55,155817.0,47.5635,47.6637,47.5277,47.635,155817.0
2017-11-06 13:30:00,66.55,66.6,66.35,66.35,183424.0,47.635,47.6708,47.4919,47.4919,183424.0
2017-11-06 14:00:00,66.35,66.4,66.05,66.15,262503.0,47.4919,47.5277,47.2771,47.3487,262503.0
2017-11-06 14:30:00,66.16,66.19,65.97,66.17,266999.0,47.3559,47.3774,47.2199,47.363,266999.0
2017-11-06 15:00:00,66.17,66.26,66.02,66.03,311811.0,47.363,47.4275,47.2557,47.2628,311811.0
2017-11-06 15:30:00,66.03,66.04,65.86,65.94,751251.0,47.2628,47.27,47.1411,47.1984,751251.0
2017-11-07 09:30:00,65.72,67.05,65.72,66.87,793040.0,47.0409,47.9929,47.0409,47.8641,793040.0
2017-11-07 10:00:00,66.87,67.18,66.66,67.17,641783.0,47.8641,48.086,47.7138,48.0788,641783.0
2017-11-07 10:30:00,67.18,67.68,67.07,67.63,516166.0,48.086,48.4439,48.0072,48.4081,516166.0
2017-11-07 11:00:00,67.63,67.99,67.61,67.86,465962.0,48.4081,48.6658,48.3938,48.5727,465962.0
2017-11-07 11:30:00,67.87,67.89,67.48,67.51,369518.0,48.5799,48.5942,48.3007,48.3222,369518.0
2017-11-07 12:00:00,67.52,68.08,67.36,68.08,422260.0,48.3293,48.7302,48.2148,48.7302,422260.0
2017-11-07 12:30:00,68.08,68.13,67.88,67.89,267076.0,48.7302,48.766,48.587,48.5942,267076.0
2017-11-07 13:00:00,67.88,68.1,67.86,68.09,304259.0,48.587,48.7445,48.5727,48.7373,304259.0
2017-11-07 13:30:00,68.09,68.33,67.95,68.3,644665.0,48.7373,48.9091,48.6371,48.8876,644665.0
2017-11-07 14:00:00,68.3,68.46,68.03,68.03,547669.0,48.8876,49.0022,48.6944,48.6944,547669.0
2017-11-07 14:30:00,68.03,68.15,67.88,67.94,513190.0,48.6944,48.7803,48.587,48.63,513190.0
2017-11-07 15:00:00,67.94,68.16,67.93,68.12,673103.0,48.63,48.7874,48.6228,48.7588,673103.0
2017-11-07 15:30:00,68.12,68.19,67.77,67.92,1162474.0,48.7588,48.8089,48.5083,48.6156,1162474.0
2017-11-08 09:30:00,67.86,68.27,67.41,68.08,577754.0,48.5727,48.8662,48.2506,48.7302,577754.0
2017-11-08 10:00:00,68.07,68.31,67.89,68.16,359166.0,48.723,48.8948,48.5942,48.7874,359166.0
2017-11-08 10:30:00,68.13,68.43,68.12,68.42,446559.0,48.766,48.9807,48.7588,48.9735,446559.0
2017-11-08 11:00:00,68.41,68.67,68.25,68.45,621990.0,48.9664,49.1525,48.8519,48.995,621990.0
2017-11-08 11:30:00,68.44,68.79,68.42,68.74,483112.0,48.9879,49.2384,48.9735,49.2026,483112.0
2017-11-08 12:00:00,68.73,68.94,68.39,68.56,371931.0,49.1954,49.3457,48.9521,49.0737,371931.0
2017-11-08 12:30:00,68.56,68.62,68.35,68.45,240776.0,49.0737,49.1167,48.9234,48.995,240776.0
2017-11-08 13:00:00,68.44,68.74,68.39,68.71,238371.0,48.9879,49.2026,48.9521,49.1811,238371.0
2017-11-08 13:30:00,68.7,68.94,68.59,68.71,270764.0,49.174,49.3457,49.0952,49.1811,270764.0
2017-11-08 14:00:00,68.71,68.86,68.59,68.86,344530.0,49.1811,49.2885,49.0952,49.2885,344530.0
2017-11-08 14:30:00,68.86,69.12,68.85,68.94,558622.0,49.2885,49.4746,49.2813,49.3457,558622.0
2017-11-08 15:00:00,68.94,69.08,68.86,69.01,484414.0,49.3457,49.4459,49.2885,49.3958,484414.0
2017-11-08 15:30:00,69.0,69.13,68.78,68.88,1000015.0,49.3887,49.4817,49.2312,49.3028,1000015.0
2017-11-09 09:30:00,68.91,69.93,68.7,69.39,720052.0,49.3243,50.0544,49.174,49.6678,720052.0
2017-11-09 10:00:00,69.35,69.45,68.92,68.92,458048.0,49.6392,49.7108,49.3314,49.3314,458048.0
2017-11-09 10:30:00,68.92,69.17,68.83,69.17,296275.0,49.3314,49.5104,49.267,49.5104,296275.0
2017-11-09 11:00:00,69.16,69.3,68.71,68.76,327536.0,49.5032,49.6034,49.1811,49.2169,327536.0
2017-11-09 11:30:00,68.76,68.86,68.44,68.54,275230.0,49.2169,49.2885,48.9879,49.0594,275230.0
2017-11-09 12:00:00,68.57,68.63,68.39,68.61,200236.0,49.0809,49.1238,48.9521,49.1095,200236.0
2017-11-09 12:30:00,68.61,68.64,68.36,68.64,251714.0,49.1095,49.131,48.9306,49.131,251714.0
2017-11-09 13:00:00,68.63,68.92,68.59,68.8,215770.0,49.1238,49.3314,49.0952,49.2455,215770.0
2017-11-09 13:30:00,68.79,69.12,68.77,69.04,310988.0,49.2384,49.4746,49.2241,49.4173,310988.0
2017-11-09 14:00:00,69.03,69.28,68.98,69.15,319997.0,49.4102,49.5891,49.3744,49.4961,319997.0
2017-11-09 14:30:00,69.15,69.3,69.03,69.1,310182.0,49.4961,49.6034,49.4102,49.4603,310182.0
2017-11-09 15:00:00,69.1,69.32,69.09,69.31,375294.0,49.4603,49.6177,49.4531,49.6106,375294.0
2017-11-09 15:30:00,69.31,69.54,69.22,69.53,1465921.0,49.6106,49.7752,49.5462,49.768,1465921.0
2017-11-10 09:30:00,68.93,70.19,68.76,69.93,1491907.0,49.6166,50.5235,49.4942,50.3364,1491907.0
2017-11-10 10:00:00,69.92,70.49,69.7,69.8,1133767.0,50.3292,50.7395,50.1708,50.2428,1133767.0
2017-11-10 10:30:00,69.79,70.26,69.79,70.21,1878582.0,50.2356,50.5739,50.2356,50.5379,1878582.0
2017-11-10 11:00:00,70.21,70.79,70.05,70.41,818968.0,50.5379,50.9554,50.4228,50.6819,818968.0
2017-11-10 11:30:00,70.4,70.58,70.1,70.44,537148.0,50.6747,50.8043,50.4588,50.7035,537148.0
2017-11-10 12:00:00,70.43,70.52,70.18,70.45,513142.0,50.6963,50.7611,50.5164,50.7107,513142.0
2017-11-10 12:30:00,70.47,70.58,70.39,70.44,401026.0,50.7251,50.8043,50.6675,50.7035,401026.0
2017-11-10 13:00:00,70.43,70.74,70.24,70.49,395706.0,50.6963,50.9194,50.5595,50.7395,395706.0
2017-11-10 13:30:00,70.49,70.6,70.44,70.54,314421.0,50.7395,50.8187,50.7035,50.7755,314421.0
2017-11-10 14:00:00,70.55,71.05,70.41,70.95,833487.0,50.7827,51.1426,50.6819,51.0706,833487.0
2017-11-10 14:30:00,70.96,71.1,70.65,70.66,634486.0,51.0778,51.1786,50.8547,50.8619,634486.0
2017-11-10 15:00:00,70.67,70.72,70.5,70.6,488009.0,50.8691,50.905,50.7467,50.8187,488009.0
2017-11-10 15:30:00,70.61,71.07,70.55,71.0,1445875.0,50.8259,51.157,50.7827,51.1066,1445875.0
2017-11-13 09:30:00,70.71,71.07,69.77,70.09,937044.0,50.8978,51.157,50.2212,50.4516,937044.0
2017-11-13 10:00:00,70.07,70.48,70.02,70.28,486906.0,50.4372,50.7323,50.4012,50.5883,486906.0
2017-11-13 10:30:00,70.29,70.34,69.76,70.12,456205.0,50.5955,50.6315,50.214,50.4732,456205.0
2017-11-13 11:00:00,70.1,70.28,70.0,70.08,326201.0,50.4588,50.5883,50.3868,50.4444,326201.0
2017-11-13 11:30:00,70.08,70.29,70.0,70.21,288169.0,50.4444,50.5955,50.3868,50.5379,288169.0
2017-11-13 12:00:00,70.23,70.23,70.01,70.03,271008.0,50.5523,50.5523,50.394,50.4084,271008.0
2017-11-13 12:30:00,70.02,70.02,69.86,69.93,239493.0,50.4012,50.4012,50.286,50.3364,239493.0
2017-11-13 13:00:00,69.92,69.94,69.61,69.76,228934.0,50.3292,50.3436,50.1061,50.214,228934.0
2017-11-13 13:30:00,69.77,69.82,69.52,69.57,222234.0,50.2212,50.2572,50.0413,50.0773,222234.0
2017-11-13 14:00:00,69.57,69.69,69.49,69.6,242990.0,50.0773,50.1636,50.0197,50.0989,242990.0
2017-11-13 14:30:00,69.58,69.63,69.32,69.32,256339.0,50.0845,50.1205,49.8973,49.8973,256339.0
2017-11-13 15:00:00,69.34,73.83,69.27,71.8,3412994.0,49.9117,53.1437,49.8613,51.6824,3412994.0
2017-11-13 15:30:00,71.8,72.5,69.78,70.35,3428297.0,51.6824,52.1863,50.2284,50.6387,3428297.0
2017-11-14 09:30:00,70.16,70.46,69.88,70.15,535002.0,50.502,50.7179,50.3004,50.4948,535002.0
2017-11-14 10:00:00,70.11,70.37,69.57,70.13,388708.0,50.466,50.6531,50.0773,50.4804,388708.0
2017-11-14 10:30:00,70.13,70.26,70.0,70.15,257679.0,50.4804,50.5739,50.3868,50.4948,257679.0
2017-11-14 11:00:00,70.14,70.71,70.06,70.37,315349.0,50.4876,50.8978,50.43,50.6531,315349.0
2017-11-14 11:30:00,70.39,70.49,70.17,70.35,198447.0,50.6675,50.7395,50.5092,50.6387,198447.0
2017-11-14 12:00:00,70.35,70.44,70.23,70.42,138680.0,50.6387,50.7035,50.5523,50.6891,138680.0
2017-11-14 12:30:00,70.4,70.5,70.34,70.41,207774.0,50.6747,50.7467,50.6315,50.6819,207774.0
2017-11-14 13:00:00,70.41,70.56,70.37,70.51,252896.0,50.6819,50.7899,50.6531,50.7539,252896.0
2017-11-14 13:30:00,70.51,70.75,70.47,70.57,241113.0,50.7539,50.9266,50.7251,50.7971,241113.0
2017-11-14 14:00:00,70.57,70.81,70.54,70.71,201189.0,50.7971,50.9698,50.7755,50.8978,201189.0
2017-11-14 14:30:00,70.72,70.8,70.56,70.76,320956.0,50.905,50.9626,50.7899,50.9338,320956.0
2017-11-14 15:00:00,70.76,70.93,70.5,70.56,314114.0,50.9338,51.0562,50.7467,50.7899,314114.0
2017-11-14 15:30:00,70.57,70.76,70.51,70.59,777357.0,50.7971,50.9338,50.7539,50.8115,777357.0
2017-11-15 09:30:00,70.65,70.87,69.92,70.5,429662.0,50.8547,51.013,50.3292,50.7467,429662.0
2017-11-15 10:00:00,70.49,70.88,70.28,70.31,178266.0,50.7395,51.0202,50.5883,50.6099,178266.0
2017-11-15 10:30:00,70.31,70.74,70.28,70.63,126733.0,50.6099,50.9194,50.5883,50.8403,126733.0
2017-11-15 11:00:00,70.66,70.78,70.52,70.62,226457.0,50.8619,50.9482,50.7611,50.8331,226457.0
2017-11-15 11:30:00,70.63,70.82,70.62,70.73,135812.0,50.8403,50.977,50.8331,50.9122,135812.0
2017-11-15 12:00:00,70.73,70.84,70.65,70.77,99797.0,50.9122,50.9914,50.8547,50.941,99797.0
2017-11-15 12:30:00,70.77,70.79,70.6,70.69,85301.0,50.941,50.9554,50.8187,50.8835,85301.0
2017-11-15 13:00:00,70.7,70.78,70.66,70.74,146009.0,50.8907,50.9482,50.8619,50.9194,146009.0
2017-11-15 13:30:00,70.74,70.75,70.59,70.64,160404.0,50.9194,50.9266,50.8115,50.8475,160404.0
2017-11-15 14:00:00,70.64,70.7,70.48,70.6,160854.0,50.8475,50.8907,50.7323,50.8187,160854.0
2017-11-15 14:30:00,70.59,70.63,70.41,70.46,136878.0,50.8115,50.8403,50.6819,50.7179,136878.0
2017-11-15 15:00:00,70.46,70.55,70.34,70.35,232682.0,50.7179,50.7827,50.6315,50.6387,232682.0
2017-11-15 15:30:00,70.34,70.44,70.05,70.22,662677.0,50.6315,50.7035,50.4228,50.5451,662677.0
2017-11-16 09:30:00,70.24,70.81,70.02,70.36,251602.0,50.5595,50.9698,50.4012,50.6459,251602.0
2017-11-16 10:00:00,70.36,70.91,70.36,70.71,245851.0,50.6459,51.0418,50.6459,50.8978,245851.0
2017-11-16 10:30:00,70.75,70.85,70.64,70.85,115225.0,50.9266,50.9986,50.8475,50.9986,115225.0
2017-11-16 11:00:00,70.85,71.04,70.77,70.96,216661.0,50.9986,51.1354,50.941,51.0778,216661.0
2017-11-16 11:30:00,70.94,71.13,70.88,71.07,150514.0,51.0634,51.2002,51.0202,51.157,150514.0
2017-11-16 12:00:00,71.07,71.16,71.01,71.15,359518.0,51.157,51.2218,51.1138,51.2146,359518.0
2017-11-16 12:30:00,71.15,71.35,71.1,71.31,197426.0,51.2146,51.3585,51.1786,51.3297,197426.0
2017-11-16 13:00:00,71.31,71.32,70.93,71.09,222494.0,51.3297,51.3369,51.0562,51.1714,222494.0
2017-11-16 13:30:00,71.09,71.25,71.05,71.05,99361.0,51.1714,51.2865,51.1426,51.1426,99361.0
2017-11-16 14:00:00,71.05,71.17,71.03,71.07,150464.0,51.1426,51.229,51.1282,51.157,150464.0
2017-11-16 14:30:00,71.08,71.22,71.07,71.16,187214.0,51.1642,51.265,51.157,51.2218,187214.0
2017-11-16 15:00:00,71.17,71.24,71.08,71.23,240961.0,51.229,51.2793,51.1642,51.2722,240961.0
2017-11-16 15:30:00,71.22,71.41,71.21,71.29,802272.0,51.265,51.4017,51.2578,51.3153,802272.0
2017-11-17 09:30:00,71.44,71.69,71.17,71.49,470799.0,51.4233,51.6033,51.229,51.4593,470799.0
2017-11-17 10:00:00,71.49,71.61,71.0,71.23,325194.0,51.4593,51.5457,51.1066,51.2722,325194.0
2017-11-17 10:30:00,71.23,71.98,71.23,71.74,293298.0,51.2722,51.812,51.2722,51.6393,293298.0
2017-11-17 11:00:00,71.73,71.73,71.45,71.48,164576.0,51.6321,51.6321,51.4305,51.4521,164576.0
2017-11-17 11:30:00,71.48,71.66,71.44,71.57,151180.0,51.4521,51.5817,51.4233,51.5169,151180.0
2017-11-17 12:00:00,71.57,71.61,71.43,71.58,245078.0,51.5169,51.5457,51.4161,51.5241,245078.0
2017-11-17 12:30:00,71.59,71.63,71.5,71.59,132147.0,51.5313,51.5601,51.4665,51.5313,132147.0
2017-11-17 13:00:00,71.59,71.63,71.41,71.47,173680.0,51.5313,51.5601,51.4017,51.4449,173680.0
2017-11-17 13:30:00,71.49,71.55,71.32,71.36,108792.0,51.4593,51.5025,51.3369,51.3657,108792.0
2017-11-17 14:00:00,71.34,71.41,71.14,71.19,185268.0,51.3513,51.4017,51.2074,51.2434,185268.0
2017-11-17 14:30:00,71.19,71.24,71.1,71.23,172695.0,51.2434,51.2793,51.1786,51.2722,172695.0
2017-11-17 15:00:00,71.24,71.37,71.19,71.19,222262.0,51.2793,51.3729,51.2434,51.2434,222262.0
2017-11-17 15:30:00,71.19,71.33,71.18,71.26,626632.0,51.2434,51.3441,51.2362,51.2937,626632.0
2017-11-20 09:30:00,70.96,71.45,70.43,71.05,499184.0,51.0778,51.4305,50.6963,51.1426,499184.0
2017-11-20 10:00:00,71.03,71.34,70.42,70.43,421090.0,51.1282,51.3513,50.6891,50.6963,421090.0
2017-11-20 10:30:00,70.42,70.44,70.02,70.38,272979.0,50.6891,50.7035,50.4012,50.6603,272979.0
2017-11-20 11:00:00,70.39,70.4,69.91,70.06,217210.0,50.6675,50.6747,50.322,50.43,217210.0
2017-11-20 11:30:00,70.06,70.26,70.0,70.17,171229.0,50.43,50.5739,50.3868,50.5092,171229.0
2017-11-20 12:00:00,70.17,70.24,69.98,70.03,125307.0,50.5092,50.5595,50.3724,50.4084,125307.0
2017-11-20 12:30:00,70.03,70.18,70.03,70.03,91007.0,50.4084,50.5164,50.4084,50.4084,91007.0
2017-11-20 13:00:00,70.03,70.12,69.82,70.11,368167.0,50.4084,50.4732,50.2572,50.466,368167.0
2017-11-20 13:30:00,70.11,70.31,70.1,70.3,164981.0,50.466,50.6099,50.4588,50.6027,164981.0
2017-11-20 14:00:00,70.31,70.84,70.29,70.67,566209.0,50.6099,50.9914,50.5955,50.8691,566209.0
2017-11-20 14:30:00,70.67,70.82,70.56,70.78,612364.0,50.8691,50.977,50.7899,50.9482,612364.0
2017-11-20 15:00:00,70.78,70.84,70.68,70.76,258978.0,50.9482,50.9914,50.8763,50.9338,258978.0
2017-11-20 15:30:00,70.76,70.83,70.67,70.8,715848.0,50.9338,50.9842,50.8691,50.9626,715848.0
2017-11-21 09:30:00,70.66,71.05,70.39,70.73,1213070.0,50.8619,51.1426,50.6675,50.9122,1213070.0
2017-11-21 10:00:00,70.75,71.12,70.65,71.07,437767.0,50.9266,51.193,50.8547,51.157,437767.0
2017-11-21 10:30:00,71.07,71.21,71.01,71.05,275389.0,51.157,51.2578,51.1138,51.1426,275389.0
2017-11-21 11:00:00,71.05,71.24,70.76,70.8,396482.0,51.1426,51.2793,50.9338,50.9626,396482.0
2017-11-21 11:30:00,70.78,70.9,70.72,70.84,149341.0,50.9482,51.0346,50.905,50.9914,149341.0
2017-11-21 12:00:00,70.84,70.9,70.71,70.73,253979.0,50.9914,51.0346,50.8978,50.9122,253979.0
2017-11-21 12:30:00,70.73,70.84,70.72,70.82,109694.0,50.9122,50.9914,50.905,50.977,109694.0
2017-11-21 13:00:00,70.82,70.95,70.75,70.85,177979.0,50.977,51.0706,50.9266,50.9986,177979.0
2017-11-21 13:30:00,70.85,70.87,70.83,70.86,244231.0,50.9986,51.013,50.9842,51.0058,244231.0
2017-11-21 14:00:00,70.86,71.07,70.8,70.95,564736.0,51.0058,51.157,50.9626,51.0706,564736.0
2017-11-21 14:30:00,70.97,71.01,70.87,70.91,235393.0,51.085,51.1138,51.013,51.0418,235393.0
2017-11-21 15:00:00,70.91,70.91,70.77,70.85,313423.0,51.0418,51.0418,50.941,50.9986,313423.0
2017-11-21 15:30:00,70.85,71.26,70.81,71.16,1399909.0,50.9986,51.2937,50.9698,51.2218,1399909.0
2017-11-22 09:30:00,71.11,72.04,71.07,71.73,386897.0,51.1858,51.8552,51.157,51.6321,386897.0
2017-11-22 10:00:00,71.73,71.96,71.4,71.54,225178.0,51.6321,51.7976,51.3945,51.4953,225178.0
2017-11-22 10:30:00,71.54,71.63,71.3,71.44,270093.0,51.4953,51.5601,51.3225,51.4233,270093.0
2017-11-22 11:00:00,71.45,71.66,71.36,71.53,277943.0,51.4305,51.5817,51.3657,51.4881,277943.0
2017-11-22 11:30:00,71.55,71.81,71.48,71.76,500624.0,51.5025,51.6896,51.4521,51.6537,500624.0
2017-11-22 12:00:00,71.79,72.12,71.74,71.95,274147.0,51.6752,51.9128,51.6393,51.7904,274147.0
2017-11-22 12:30:00,71.93,71.96,71.73,71.81,121796.0,51.776,51.7976,51.6321,51.6896,121796.0
2017-11-22 13:00:00,71.78,71.82,71.62,71.66,100475.0,51.668,51.6968,51.5529,51.5817,100475.0
2017-11-22 13:30:00,71.65,71.81,71.57,71.78,129197.0,51.5745,51.6896,51.5169,51.668,129197.0
2017-11-22 14:00:00,71.77,71.87,71.67,71.74,122912.0,51.6608,51.7328,51.5889,51.6393,122912.0
2017-11-22 14:30:00,71.75,71.82,71.7,71.81,122428.0,51.6465,51.6968,51.6105,51.6896,122428.0
2017-11-22 15:00:00,71.79,71.82,71.68,71.69,149836.0,51.6752,51.6968,51.5961,51.6033,149836.0
2017-11-22 15:30:00,71.69,71.77,71.25,71.34,734107.0,51.6033,51.6608,51.2865,51.3513,734107.0
2017-11-24 09:30:00,71.01,71.41,70.67,70.68,295142.0,51.1138,51.4017,50.8691,50.8763,295142.0
2017-11-24 10:00:00,70.68,70.89,70.44,70.68,198440.0,50.8763,51.0274,50.7035,50.8763,198440.0
2017-11-24 10:30:00,70.72,70.82,70.65,70.7,110281.0,50.905,50.977,50.8547,50.8907,110281.0
2017-11-24 11:00:00,70.72,70.84,70.61,70.74,89222.0,50.905,50.9914,50.8259,50.9194,89222.0
2017-11-24 11:30:00,70.76,70.8,70.64,70.65,101731.0,50.9338,50.9626,50.8475,50.8547,101731.0
2017-11-24 12:00:00,70.66,70.72,70.39,70.39,175112.0,50.8619,50.905,50.6675,50.6675,175112.0
2017-11-24 12:30:00,70.4,70.44,70.22,70.28,363473.0,50.6747,50.7035,50.5451,50.5883,363473.0
2017-11-27 09:30:00,70.64,70.7,70.29,70.34,285592.0,50.8475,50.8907,50.5955,50.6315,285592.0
2017-11-27 10:00:00,70.32,70.34,69.86,70.31,222606.0,50.6171,50.6315,50.286,50.6099,222606.0
2017-11-27 10:30:00,70.31,70.32,70.05,70.15,268912.0,50.6099,50.6171,50.4228,50.4948,268912.0
2017-11-27 11:00:00,70.15,70.28,69.97,70.18,382353.0,50.4948,50.5883,50.3652,50.5164,382353.0
2017-11-27 11:30:00,70.17,70.32,70.0,70.01,179598.0,50.5092,50.6171,50.3868,50.394,179598.0
2017-11-27 12:00:00,70.02,70.07,69.54,69.67,282955.0,50.4012,50.4372,50.0557,50.1492,282955.0
2017-11-27 12:30:00,69.65,69.85,69.61,69.76,276979.0,50.1349,50.2788,50.1061,50.214,276979.0
2017-11-27 13:00:00,69.78,69.92,69.7,69.7,142319.0,50.2284,50.3292,50.1708,50.1708,142319.0
2017-11-27 13:30:00,69.72,69.8,69.69,69.76,115855.0,50.1852,50.2428,50.1636,50.214,115855.0
2017-11-27 14:00:00,69.76,69.87,69.51,69.52,197345.0,50.214,50.2932,50.0341,50.0413,197345.0
2017-11-27 14:30:00,69.53,69.66,69.5,69.64,245517.0,50.0485,50.142,50.0269,50.1277,245517.0
2017-11-27 15:00:00,69.64,69.65,69.27,69.34,382455.0,50.1277,50.1349,49.8613,49.9117,382455.0
2017-11-27 15:30:00,69.34,69.5,69.26,69.37,902823.0,49.9117,50.0269,49.8541,49.9333,902823.0
2017-11-28 09:30:00,69.43,69.48,69.02,69.48,269577.0,49.9765,50.0125,49.6814,50.0125,269577.0
2017-11-28 10:00:00,69.47,70.04,69.41,69.88,316877.0,50.0053,50.4156,49.9621,50.3004,316877.0
2017-11-28 10:30:00,69.88,70.08,69.73,70.07,196189.0,50.3004,50.4444,50.1924,50.4372,196189.0
2017-11-28 11:00:00,70.07,70.12,69.73,69.75,186884.0,50.4372,50.4732,50.1924,50.2068,186884.0
2017-11-28 11:30:00,69.75,70.52,69.73,70.42,840015.0,50.2068,50.7611,50.1924,50.6891,840015.0
2017-11-28 12:00:00,70.41,70.46,70.21,70.32,122443.0,50.6819,50.7179,50.5379,50.6171,122443.0
2017-11-28 12:30:00,70.32,70.53,70.29,70.48,105448.0,50.6171,50.7683,50.5955,50.7323,105448.0
2017-11-28 13:00:00,70.49,70.55,70.27,70.41,146034.0,50.7395,50.7827,50.5811,50.6819,146034.0
2017-11-28 13:30:00,70.39,70.66,70.38,70.62,217088.0,50.6675,50.8619,50.6603,50.8331,217088.0
2017-11-28 14:00:00,70.64,71.19,70.6,71.19,411942.0,50.8475,51.2434,50.8187,51.2434,411942.0
2017-11-28 14:30:00,71.15,72.37,71.15,72.19,673668.0,51.2146,52.0927,51.2146,51.9632,673668.0
2017-11-28 15:00:00,72.17,72.47,71.82,72.41,1023070.0,51.9488,52.1647,51.6968,52.1215,1023070.0
2017-11-28 15:30:00,72.41,72.44,72.01,72.23,1342253.0,52.1215,52.1431,51.8336,51.992,1342253.0
2017-11-29 09:30:00,72.35,73.23,72.12,73.04,689683.0,52.0783,52.7118,51.9128,52.575,689683.0
2017-11-29 10:00:00,73.07,73.36,72.83,73.21,417899.0,52.5966,52.8053,52.4238,52.6974,417899.0
2017-11-29 10:30:00,73.19,73.29,72.67,73.0,347099.0,52.683,52.755,52.3087,52.5462,347099.0
2017-11-29 11:00:00,73.02,73.31,72.74,72.98,357545.0,52.5606,52.7694,52.3591,52.5318,357545.0
2017-11-29 11:30:00,72.98,73.22,72.91,73.04,386988.0,52.5318,52.7046,52.4814,52.575,386988.0
2017-11-29 12:00:00,73.09,73.21,72.71,72.72,332536.0,52.611,52.6974,52.3375,52.3447,332536.0
2017-11-29 12:30:00,72.74,72.76,72.37,72.67,236196.0,52.3591,52.3735,52.0927,52.3087,236196.0
2017-11-29 13:00:00,72.66,72.68,72.21,72.25,314448.0,52.3015,52.3159,51.9776,52.0064,314448.0
2017-11-29 13:30:00,72.27,72.33,72.03,72.18,226755.0,52.0208,52.0639,51.848,51.956,226755.0
2017-11-29 14:00:00,72.22,72.3,71.96,72.3,316136.0,51.9848,52.0423,51.7976,52.0423,316136.0
2017-11-29 14:30:00,72.3,72.34,72.0,72.01,326593.0,52.0423,52.0711,51.8264,51.8336,326593.0
2017-11-29 15:00:00,72.03,72.03,71.86,72.02,380593.0,51.848,51.848,51.7256,51.8408,380593.0
2017-11-29 15:30:00,72.02,72.02,71.77,71.92,767920.0,51.8408,51.8408,51.6608,51.7688,767920.0
2017-11-30 09:30:00,71.9,72.56,71.81,72.2,673680.0,51.7544,52.2295,51.6896,51.9704,673680.0
2017-11-30 10:00:00,72.21,72.22,71.68,71.77,444882.0,51.9776,51.9848,51.5961,51.6608,444882.0
2017-11-30 10:30:00,71.79,72.14,70.77,71.91,845970.0,51.6752,51.9272,50.941,51.7616,845970.0
2017-11-30 11:00:00,71.91,71.95,71.58,71.76,341575.0,51.7616,51.7904,51.5241,51.6537,341575.0
2017-11-30 11:30:00,71.77,71.96,71.55,71.62,618644.0,51.6608,51.7976,51.5025,51.5529,618644.0
2017-11-30 12:00:00,71.63,71.95,71.52,71.88,601047.0,51.5601,51.7904,51.4809,51.74,601047.0
2017-11-30 12:30:00,71.89,72.07,71.71,71.86,507879.0,51.7472,51.8768,51.6177,51.7256,507879.0
2017-11-30 13:00:00,71.87,72.36,71.78,72.14,773325.0,51.7328,52.0855,51.668,51.9272,773325.0
2017-11-30 13:30:00,72.15,72.42,71.96,72.34,321693.0,51.9344,52.1287,51.7976,52.0711,321693.0
2017-11-30 14:00:00,72.36,72.66,72.33,72.6,251427.0,52.0855,52.3015,52.0639,52.2583,251427.0
2017-11-30 14:30:00,72.59,72.77,72.32,72.61,640747.0,52.2511,52.3807,52.0567,52.2655,640747.0
2017-11-30 15:00:00,72.6,72.63,72.33,72.51,392103.0,52.2583,52.2799,52.0639,52.1935,392103.0
2017-11-30 15:30:00,72.51,72.92,72.25,72.68,1699049.0,52.1935,52.4886,52.0064,52.3159,1699049.0
2017-12-01 09:30:00,72.33,72.46,70.84,72.38,937240.0,52.0639,52.1575,50.9914,52.0999,937240.0
2017-12-01 10:00:00,72.34,72.39,71.62,71.7,505856.0,52.0711,52.1071,51.5529,51.6105,505856.0
2017-12-01 10:30:00,71.7,72.2,71.64,71.97,630168.0,51.6105,51.9704,51.5673,51.8048,630168.0
2017-12-01 11:00:00,71.99,72.01,71.03,71.04,437904.0,51.8192,51.8336,51.1282,51.1354,437904.0
2017-12-01 11:30:00,71.04,71.46,70.51,71.44,480932.0,51.1354,51.4377,50.7539,51.4233,480932.0
2017-12-01 12:00:00,71.41,71.47,71.13,71.3,288071.0,51.4017,51.4449,51.2002,51.3225,288071.0
2017-12-01 12:30:00,71.3,71.32,70.81,71.08,322480.0,51.3225,51.3369,50.9698,51.1642,322480.0
2017-12-01 13:00:00,71.08,71.4,71.06,71.23,250130.0,51.1642,51.3945,51.1498,51.2722,250130.0
2017-12-01 13:30:00,71.22,71.33,71.15,71.28,252488.0,51.265,51.3441,51.2146,51.3081,252488.0
2017-12-01 14:00:00,71.28,71.4,71.21,71.24,229991.0,51.3081,51.3945,51.2578,51.2793,229991.0
2017-12-01 14:30:00,71.24,71.37,71.18,71.3,486360.0,51.2793,51.3729,51.2362,51.3225,486360.0
2017-12-01 15:00:00,71.31,71.64,71.13,71.57,514395.0,51.3297,51.5673,51.2002,51.5169,514395.0
2017-12-01 15:30:00,71.58,71.67,71.23,71.42,1259019.0,51.5241,51.5889,51.2722,51.4089,1259019.0
2017-12-04 09:30:00,71.33,71.45,70.41,70.78,830927.0,51.3441,51.4305,50.6819,50.9482,830927.0
2017-12-04 10:00:00,70.78,71.32,70.74,71.14,456605.0,50.9482,51.3369,50.9194,51.2074,456605.0
2017-12-04 10:30:00,71.15,71.47,70.98,71.29,584244.0,51.2146,51.4449,51.0922,51.3153,584244.0
2017-12-04 11:00:00,71.29,71.37,70.77,70.86,406494.0,51.3153,51.3729,50.941,51.0058,406494.0
2017-12-04 11:30:00,70.85,71.0,70.44,70.59,280736.0,50.9986,51.1066,50.7035,50.8115,280736.0
2017-12-04 12:00:00,70.58,70.7,70.44,70.66,299729.0,50.8043,50.8907,50.7035,50.8619,299729.0
2017-12-04 12:30:00,70.68,70.82,70.58,70.59,287608.0,50.8763,50.977,50.8043,50.8115,287608.0
2017-12-04 13:00:00,70.59,70.64,70.42,70.52,288057.0,50.8115,50.8475,50.6891,50.7611,288057.0
2017-12-04 13:30:00,70.53,70.77,70.42,70.65,523438.0,50.7683,50.941,50.6891,50.8547,523438.0
2017-12-04 14:00:00,70.65,70.9,70.54,70.79,343294.0,50.8547,51.0346,50.7755,50.9554,343294.0
2017-12-04 14:30:00,70.83,70.94,70.71,70.77,325638.0,50.9842,51.0634,50.8978,50.941,325638.0
2017-12-04 15:00:00,70.77,71.02,70.68,71.02,568230.0,50.941,51.121,50.8763,51.121,568230.0
2017-12-04 15:30:00,71.02,71.71,70.98,71.57,1464532.0,51.121,51.6177,51.0922,51.5169,1464532.0
2017-12-05 09:30:00,71.33,71.62,70.64,70.64,313691.0,51.3441,51.5529,50.8475,50.8475,313691.0
2017-12-05 10:00:00,70.65,70.85,70.45,70.75,285138.0,50.8547,50.9986,50.7107,50.9266,285138.0
2017-12-05 10:30:00,70.73,71.02,70.64,70.72,300592.0,50.9122,51.121,50.8475,50.905,300592.0
2017-12-05 11:00:00,70.72,70.78,70.41,70.57,294756.0,50.905,50.9482,50.6819,50.7971,294756.0
2017-12-05 11:30:00,70.57,70.7,70.42,70.59,386994.0,50.7971,50.8907,50.6891,50.8115,386994.0
2017-12-05 12:00:00,70.61,70.64,70.36,70.42,313763.0,50.8259,50.8475,50.6459,50.6891,313763.0
2017-12-05 12:30:00,70.42,70.67,70.31,70.66,167324.0,50.6891,50.8691,50.6099,50.8619,167324.0
2017-12-05 13:00:00,70.65,70.69,70.49,70.6,144060.0,50.8547,50.8835,50.7395,50.8187,144060.0
2017-12-05 13:30:00,70.61,70.77,70.56,70.68,219461.0,50.8259,50.941,50.7899,50.8763,219461.0
2017-12-05 14:00:00,70.68,70.7,70.51,70.63,379107.0,50.8763,50.8907,50.7539,50.8403,379107.0
2017-12-05 14:30:00,70.64,70.73,70.09,70.2,601267.0,50.8475,50.9122,50.4516,50.5307,601267.0
2017-12-05 15:00:00,70.19,70.5,70.09,70.15,475915.0,50.5235,50.7467,50.4516,50.4948,475915.0
2017-12-05 15:30:00,70.17,70.23,70.09,70.19,744466.0,50.5092,50.5523,50.4516,50.5235,744466.0
2017-12-06 09:30:00,70.44,70.72,69.84,70.56,520983.0,50.7035,50.905,50.2716,50.7899,520983.0
2017-12-06 10:00:00,70.58,71.11,70.43,70.43,353579.0,50.8043,51.1858,50.6963,50.6963,353579.0
2017-12-06 10:30:00,70.44,70.49,70.12,70.2,255946.0,50.7035,50.7395,50.4732,50.5307,255946.0
2017-12-06 11:00:00,70.19,70.48,70.14,70.38,243450.0,50.5235,50.7323,50.4876,50.6603,243450.0
2017-12-06 11:30:00,70.38,70.55,70.3,70.43,193968.0,50.6603,50.7827,50.6027,50.6963,193968.0
2017-12-06 12:00:00,70.46,70.61,70.38,70.59,225919.0,50.7179,50.8259,50.6603,50.8115,225919.0
2017-12-06 12:30:00,70.59,70.79,70.36,70.61,802613.0,50.8115,50.9554,50.6459,50.8259,802613.0
2017-12-06 13:00:00,70.62,70.7,70.49,70.65,204136.0,50.8331,50.8907,50.7395,50.8547,204136.0
2017-12-06 13:30:00,70.66,70.73,70.51,70.68,267872.0,50.8619,50.9122,50.7539,50.8763,267872.0
2017-12-06 14:00:00,70.68,70.97,70.67,70.92,255091.0,50.8763,51.085,50.8691,51.049,255091.0
2017-12-06 14:30:00,70.92,71.15,70.9,71.09,263777.0,51.049,51.2146,51.0346,51.1714,263777.0
2017-12-06 15:00:00,71.09,71.22,71.04,71.17,335507.0,51.1714,51.265,51.1354,51.229,335507.0
2017-12-06 15:30:00,71.17,71.29,70.93,71.05,891687.0,51.229,51.3153,51.0562,51.1426,891687.0
2017-12-07 09:30:00,70.91,71.0,69.51,70.16,466952.0,51.0418,51.1066,50.0341,50.502,466952.0
2017-12-07 10:00:00,70.14,70.23,69.92,70.03,288248.0,50.4876,50.5523,50.3292,50.4084,288248.0
2017-12-07 10:30:00,70.05,70.12,69.87,69.98,611116.0,50.4228,50.4732,50.2932,50.3724,611116.0
2017-12-07 11:00:00,69.99,70.12,69.89,69.99,666936.0,50.3796,50.4732,50.3076,50.3796,666936.0
2017-12-07 11:30:00,69.99,70.18,69.92,69.98,343997.0,50.3796,50.5164,50.3292,50.3724,343997.0
2017-12-07 12:00:00,69.99,70.07,69.92,70.0,386474.0,50.3796,50.4372,50.3292,50.3868,386474.0
2017-12-07 12:30:00,70.01,70.05,69.92,70.01,225393.0,50.394,50.4228,50.3292,50.394,225393.0
2017-12-07 13:00:00,70.02,70.08,69.81,69.88,172819.0,50.4012,50.4444,50.25,50.3004,172819.0
2017-12-07 13:30:00,69.88,69.99,69.86,69.95,228030.0,50.3004,50.3796,50.286,50.3508,228030.0
2017-12-07 14:00:00,69.96,69.96,69.84,69.87,238882.0,50.358,50.358,50.2716,50.2932,238882.0
2017-12-07 14:30:00,69.89,69.9,69.62,69.75,271996.0,50.3076,50.3148,50.1133,50.2068,271996.0
2017-12-07 15:00:00,69.74,69.75,69.58,69.66,361775.0,50.1996,50.2068,50.0845,50.142,361775.0
2017-12-07 15:30:00,69.65,69.68,69.5,69.6,804483.0,50.1349,50.1564,50.0269,50.0989,804483.0
2017-12-08 09:30:00,70.09,70.16,69.5,69.97,400213.0,50.4516,50.502,50.0269,50.3652,400213.0
2017-12-08 10:00:00,69.98,70.42,69.87,70.15,706260.0,50.3724,50.6891,50.2932,50.4948,706260.0
2017-12-08 10:30:00,70.15,70.62,69.98,70.53,602557.0,50.4948,50.8331,50.3724,50.7683,602557.0
2017-12-08 11:00:00,70.53,70.86,70.51,70.78,344679.0,50.7683,51.0058,50.7539,50.9482,344679.0
2017-12-08 11:30:00,70.78,71.14,70.72,71.06,416002.0,50.9482,51.2074,50.905,51.1498,416002.0
2017-12-08 12:00:00,71.03,71.24,70.96,71.22,250466.0,51.1282,51.2793,51.0778,51.265,250466.0
2017-12-08 12:30:00,71.22,71.28,71.13,71.16,143733.0,51.265,51.3081,51.2002,51.2218,143733.0
2017-12-08 13:00:00,71.16,71.23,71.06,71.08,886603.0,51.2218,51.2722,51.1498,51.1642,886603.0
2017-12-08 13:30:00,71.09,71.12,70.89,71.1,206503.0,51.1714,51.193,51.0274,51.1786,206503.0
2017-12-08 14:00:00,71.09,71.12,70.95,71.05,199367.0,51.1714,51.193,51.0706,51.1426,199367.0
2017-12-08 14:30:00,71.04,71.25,71.0,71.23,205781.0,51.1354,51.2865,51.1066,51.2722,205781.0
2017-12-08 15:00:00,71.22,71.34,71.17,71.34,329634.0,51.265,51.3513,51.229,51.3513,329634.0
2017-12-08 15:30:00,71.34,71.61,71.32,71.56,864229.0,51.3513,51.5457,51.3369,51.5097,864229.0
2017-12-11 09:30:00,71.32,71.88,71.24,71.76,362598.0,51.3369,51.74,51.2793,51.6537,362598.0
2017-12-11 10:00:00,71.79,72.0,71.69,71.92,261186.0,51.6752,51.8264,51.6033,51.7688,261186.0
2017-12-11 10:30:00,71.94,72.41,71.92,72.2,297513.0,51.7832,52.1215,51.7688,51.9704,297513.0
2017-12-11 11:00:00,72.19,72.36,72.02,72.21,261712.0,51.9632,52.0855,51.8408,51.9776,261712.0
2017-12-11 11:30:00,72.22,72.44,72.14,72.16,458992.0,51.9848,52.1431,51.9272,51.9416,458992.0
2017-12-11 12:00:00,72.15,72.16,71.78,71.97,129819.0,51.9344,51.9416,51.668,51.8048,129819.0
2017-12-11 12:30:00,71.96,72.09,71.84,71.88,202519.0,51.7976,51.8912,51.7112,51.74,202519.0
2017-12-11 13:00:00,71.86,71.95,71.75,71.87,139714.0,51.7256,51.7904,51.6465,51.7328,139714.0
2017-12-11 13:30:00,71.87,71.89,71.72,71.79,137948.0,51.7328,51.7472,51.6249,51.6752,137948.0
2017-12-11 14:00:00,71.8,71.82,71.57,71.58,215835.0,51.6824,51.6968,51.5169,51.5241,215835.0
2017-12-11 14:30:00,71.57,71.62,71.42,71.45,188634.0,51.5169,51.5529,51.4089,51.4305,188634.0
2017-12-11 15:00:00,71.45,71.62,71.42,71.55,271858.0,51.4305,51.5529,51.4089,51.5025,271858.0
2017-12-11 15:30:00,71.56,71.91,71.55,71.88,600489.0,51.5097,51.7616,51.5025,51.74,600489.0
2017-12-12 09:30:00,71.81,72.15,71.0,71.05,273254.0,51.6896,51.9344,51.1066,51.1426,273254.0
2017-12-12 10:00:00,71.03,71.22,70.93,71.18,192012.0,51.1282,51.265,51.0562,51.2362,192012.0
2017-12-12 10:30:00,71.17,71.45,71.07,71.45,212787.0,51.229,51.4305,51.157,51.4305,212787.0
2017-12-12 11:00:00,71.47,71.62,71.2,71.55,176610.0,51.4449,51.5529,51.2506,51.5025,176610.0
2017-12-12 11:30:00,71.55,71.76,71.52,71.68,162660.0,51.5025,51.6537,51.4809,51.5961,162660.0
2017-12-12 12:00:00,71.66,71.77,71.59,71.68,158999.0,51.5817,51.6608,51.5313,51.5961,158999.0
2017-12-12 12:30:00,71.69,71.87,71.65,71.79,159683.0,51.6033,51.7328,51.5745,51.6752,159683.0
2017-12-12 13:00:00,71.8,71.86,71.63,71.69,163622.0,51.6824,51.7256,51.5601,51.6033,163622.0
2017-12-12 13:30:00,71.71,71.79,71.65,71.67,184325.0,51.6177,51.6752,51.5745,51.5889,184325.0
2017-12-12 14:00:00,71.68,71.88,71.68,71.81,174818.0,51.5961,51.74,51.5961,51.6896,174818.0
2017-12-12 14:30:00,71.81,71.89,71.75,71.78,271176.0,51.6896,51.7472,51.6465,51.668,271176.0
2017-12-12 15:00:00,71.77,71.79,71.61,71.73,344431.0,51.6608,51.6752,51.5457,51.6321,344431.0
2017-12-12 15:30:00,71.73,72.03,71.72,72.01,672507.0,51.6321,51.848,51.6249,51.8336,672507.0
2017-12-13 09:30:00,71.99,72.09,71.27,71.28,296580.0,51.8192,51.8912,51.3009,51.3081,296580.0
2017-12-13 10:00:00,71.32,71.47,71.07,71.24,289214.0,51.3369,51.4449,51.157,51.2793,289214.0
2017-12-13 10:30:00,71.25,71.3,71.04,71.13,241490.0,51.2865,51.3225,51.1354,51.2002,241490.0
2017-12-13 11:00:00,71.13,71.33,70.91,71.03,215118.0,51.2002,51.3441,51.0418,51.1282,215118.0
2017-12-13 11:30:00,71.02,71.25,70.97,71.07,173986.0,51.121,51.2865,51.085,51.157,173986.0
2017-12-13 12:00:00,71.08,71.13,70.77,70.85,256977.0,51.1642,51.2002,50.941,50.9986,256977.0
2017-12-13 12:30:00,70.85,71.02,70.75,70.95,145318.0,50.9986,51.121,50.9266,51.0706,145318.0
2017-12-13 13:00:00,70.96,71.08,70.88,70.99,136552.0,51.0778,51.1642,51.0202,51.0994,136552.0
2017-12-13 13:30:00,70.98,71.43,70.89,71.27,277781.0,51.0922,51.4161,51.0274,51.3009,277781.0
2017-12-13 14:00:00,71.27,71.78,71.21,71.78,282174.0,51.3009,51.668,51.2578,51.668,282174.0
2017-12-13 14:30:00,71.79,71.85,71.67,71.79,236057.0,51.6752,51.7184,51.5889,51.6752,236057.0
2017-12-13 15:00:00,71.8,71.82,71.72,71.74,289227.0,51.6824,51.6968,51.6249,51.6393,289227.0
2017-12-13 15:30:00,71.74,71.79,71.6,71.73,602244.0,51.6393,51.6752,51.5385,51.6321,602244.0
2017-12-14 09:30:00,71.47,71.59,70.12,70.43,571156.0,51.4449,51.5313,50.4732,50.6963,571156.0
2017-12-14 10:00:00,70.42,70.52,70.0,70.48,365624.0,50.6891,50.7611,50.3868,50.7323,365624.0
2017-12-14 10:30:00,70.46,70.84,70.25,70.66,319643.0,50.7179,50.9914,50.5667,50.8619,319643.0
2017-12-14 11:00:00,70.66,71.03,70.65,70.72,311923.0,50.8619,51.1282,50.8547,50.905,311923.0
2017-12-14 11:30:00,70.72,70.74,70.56,70.69,264491.0,50.905,50.9194,50.7899,50.8835,264491.0
2017-12-14 12:00:00,70.69,70.7,70.43,70.56,155891.0,50.8835,50.8907,50.6963,50.7899,155891.0
2017-12-14 12:30:00,70.56,70.67,70.54,70.6,171474.0,50.7899,50.8691,50.7755,50.8187,171474.0
2017-12-14 13:00:00,70.59,70.6,70.42,70.46,224107.0,50.8115,50.8187,50.6891,50.7179,224107.0
2017-12-14 13:30:00,70.47,70.48,70.13,70.29,257528.0,50.7251,50.7323,50.4804,50.5955,257528.0
2017-12-14 14:00:00,70.3,70.85,70.29,70.48,307698.0,50.6027,50.9986,50.5955,50.7323,307698.0
2017-12-14 14:30:00,70.48,70.58,70.4,70.48,220784.0,50.7323,50.8043,50.6747,50.7323,220784.0
2017-12-14 15:00:00,70.49,70.55,70.24,70.29,300452.0,50.7395,50.7827,50.5595,50.5955,300452.0
2017-12-14 15:30:00,70.29,70.51,70.24,70.36,632302.0,50.5955,50.7539,50.5595,50.6459,632302.0
2017-12-15 09:30:00,71.05,72.23,70.23,72.22,2072178.0,51.1426,51.992,50.5523,51.9848,2072178.0
2017-12-15 10:00:00,72.23,72.34,71.77,72.08,577812.0,51.992,52.0711,51.6608,51.884,577812.0
2017-12-15 10:30:00,72.09,72.11,71.44,71.81,438169.0,51.8912,51.9056,51.4233,51.6896,438169.0
2017-12-15 11:00:00,71.81,72.12,71.76,72.01,169901.0,51.6896,51.9128,51.6537,51.8336,169901.0
2017-12-15 11:30:00,72.07,72.18,72.01,72.13,167025.0,51.8768,51.956,51.8336,51.92,167025.0
2017-12-15 12:00:00,72.14,72.18,71.94,72.16,146408.0,51.9272,51.956,51.7832,51.9416,146408.0
2017-12-15 12:30:00,72.19,72.19,72.0,72.02,129814.0,51.9632,51.9632,51.8264,51.8408,129814.0
2017-12-15 13:00:00,72.04,72.11,71.9,72.08,145782.0,51.8552,51.9056,51.7544,51.884,145782.0
2017-12-15 13:30:00,72.07,72.16,72.02,72.14,170605.0,51.8768,51.9416,51.8408,51.9272,170605.0
2017-12-15 14:00:00,72.14,72.21,72.01,72.12,185350.0,51.9272,51.9776,51.8336,51.9128,185350.0
2017-12-15 14:30:00,72.1,72.24,72.1,72.19,217052.0,51.8984,51.9992,51.8984,51.9632,217052.0
2017-12-15 15:00:00,72.19,72.26,72.15,72.16,232107.0,51.9632,52.0136,51.9344,51.9416,232107.0
2017-12-15 15:30:00,72.16,72.17,71.71,71.93,1136804.0,51.9416,51.9488,51.6177,51.776,1136804.0
2017-12-18 09:30:00,72.5,73.28,72.28,72.99,651003.0,52.1863,52.7478,52.028,52.539,651003.0
2017-12-18 10:00:00,72.98,73.11,72.85,73.02,305527.0,52.5318,52.6254,52.4382,52.5606,305527.0
2017-12-18 10:30:00,73.02,73.14,72.51,72.58,322547.0,52.5606,52.647,52.1935,52.2439,322547.0
2017-12-18 11:00:00,72.59,72.8,72.36,72.79,212856.0,52.2511,52.4023,52.0855,52.3951,212856.0
2017-12-18 11:30:00,72.78,72.91,72.65,72.85,225616.0,52.3879,52.4814,52.2943,52.4382,225616.0
2017-12-18 12:00:00,72.86,72.87,72.54,72.73,165230.0,52.4454,52.4526,52.2151,52.3519,165230.0
2017-12-18 12:30:00,72.72,72.89,72.59,72.82,194478.0,52.3447,52.467,52.2511,52.4167,194478.0
2017-12-18 13:00:00,72.86,73.08,72.82,73.06,226939.0,52.4454,52.6038,52.4167,52.5894,226939.0
2017-12-18 13:30:00,73.06,73.13,72.93,73.11,201426.0,52.5894,52.6398,52.4958,52.6254,201426.0
2017-12-18 14:00:00,73.11,73.17,72.76,72.91,190326.0,52.6254,52.6686,52.3735,52.4814,190326.0
2017-12-18 14:30:00,72.93,72.94,72.77,72.82,163698.0,52.4958,52.503,52.3807,52.4167,163698.0
2017-12-18 15:00:00,72.82,72.83,72.68,72.68,324984.0,52.4167,52.4238,52.3159,52.3159,324984.0
2017-12-18 15:30:00,72.69,72.8,72.48,72.57,933493.0,52.3231,52.4023,52.1719,52.2367,933493.0
2017-12-19 09:30:00,72.8,73.17,72.4,72.66,538979.0,52.4023,52.6686,52.1143,52.3015,538979.0
2017-12-19 10:00:00,72.66,72.93,72.58,72.89,432087.0,52.3015,52.4958,52.2439,52.467,432087.0
2017-12-19 10:30:00,72.88,72.9,72.73,72.75,369012.0,52.4598,52.4742,52.3519,52.3663,369012.0
2017-12-19 11:00:00,72.76,72.92,72.51,72.78,193115.0,52.3735,52.4886,52.1935,52.3879,193115.0
2017-12-19 11:30:00,72.8,73.04,72.79,72.88,165933.0,52.4023,52.575,52.3951,52.4598,165933.0
2017-12-19 12:00:00,72.86,72.89,72.64,72.72,162635.0,52.4454,52.467,52.2871,52.3447,162635.0
2017-12-19 12:30:00,72.71,72.73,72.44,72.63,124718.0,52.3375,52.3519,52.1431,52.2799,124718.0
2017-12-19 13:00:00,72.64,72.72,72.58,72.66,116187.0,52.2871,52.3447,52.2439,52.3015,116187.0
2017-12-19 13:30:00,72.67,72.69,72.39,72.46,120805.0,52.3087,52.3231,52.1071,52.1575,120805.0
2017-12-19 14:00:00,72.45,72.56,72.28,72.42,112268.0,52.1503,52.2295,52.028,52.1287,112268.0
2017-12-19 14:30:00,72.43,72.43,72.22,72.34,144615.0,52.1359,52.1359,51.9848,52.0711,144615.0
2017-12-19 15:00:00,72.34,72.51,72.25,72.39,143840.0,52.0711,52.1935,52.0064,52.1071,143840.0
2017-12-19 15:30:00,72.4,72.49,72.14,72.19,568980.0,52.1143,52.1791,51.9272,51.9632,568980.0
2017-12-20 09:30:00,72.53,72.92,72.0,72.29,578833.0,52.2079,52.4886,51.8264,52.0352,578833.0
2017-12-20 10:00:00,72.3,72.34,72.03,72.3,243708.0,52.0423,52.0711,51.848,52.0423,243708.0
2017-12-20 10:30:00,72.32,72.34,72.04,72.07,160126.0,52.0567,52.0711,51.8552,51.8768,160126.0
2017-12-20 11:00:00,72.06,72.32,71.98,72.27,187246.0,51.8696,52.0567,51.812,52.0208,187246.0
2017-12-20 11:30:00,72.28,72.35,72.1,72.11,158461.0,52.028,52.0783,51.8984,51.9056,158461.0
2017-12-20 12:00:00,72.11,72.62,72.04,72.62,721353.0,51.9056,52.2727,51.8552,52.2727,721353.0
2017-12-20 12:30:00,72.61,72.71,72.39,72.59,382206.0,52.2655,52.3375,52.1071,52.2511,382206.0
2017-12-20 13:00:00,72.59,72.89,72.58,72.89,608084.0,52.2511,52.467,52.2439,52.467,608084.0
2017-12-20 13:30:00,72.87,72.91,72.7,72.77,229466.0,52.4526,52.4814,52.3303,52.3807,229466.0
2017-12-20 14:00:00,72.77,72.81,72.69,72.76,410695.0,52.3807,52.4095,52.3231,52.3735,410695.0
2017-12-20 14:30:00,72.76,72.87,72.67,72.83,354158.0,52.3735,52.4526,52.3087,52.4238,354158.0
2017-12-20 15:00:00,72.82,72.97,72.71,72.78,582909.0,52.4167,52.5246,52.3375,52.3879,582909.0
2017-12-20 15:30:00,72.78,72.93,72.66,72.72,753895.0,52.3879,52.4958,52.3015,52.3447,753895.0
2017-12-21 09:30:00,72.68,73.09,72.48,73.01,604435.0,52.3159,52.611,52.1719,52.5534,604435.0
2017-12-21 10:00:00,73.03,73.53,72.99,73.39,424248.0,52.5678,52.9277,52.539,52.8269,424248.0
2017-12-21 10:30:00,73.39,73.96,73.37,73.94,630241.0,52.8269,53.2372,52.8125,53.2228,630241.0
2017-12-21 11:00:00,73.93,73.96,73.25,73.28,236538.0,53.2156,53.2372,52.7262,52.7478,236538.0
2017-12-21 11:30:00,73.27,73.44,73.22,73.35,193495.0,52.7406,52.8629,52.7046,52.7982,193495.0
2017-12-21 12:00:00,73.35,73.4,73.23,73.3,129638.0,52.7982,52.8341,52.7118,52.7622,129638.0
2017-12-21 12:30:00,73.3,73.42,73.29,73.38,117971.0,52.7622,52.8485,52.755,52.8197,117971.0
2017-12-21 13:00:00,73.38,73.59,73.35,73.59,178594.0,52.8197,52.9709,52.7982,52.9709,178594.0
2017-12-21 13:30:00,73.59,73.59,73.38,73.4,149414.0,52.9709,52.9709,52.8197,52.8341,149414.0
2017-12-21 14:00:00,73.39,73.45,73.33,73.42,186219.0,52.8269,52.8701,52.7838,52.8485,186219.0
2017-12-21 14:30:00,73.43,73.45,73.13,73.14,351862.0,52.8557,52.8701,52.6398,52.647,351862.0
2017-12-21 15:00:00,73.14,73.28,73.1,73.24,251504.0,52.647,52.7478,52.6182,52.719,251504.0
2017-12-21 15:30:00,73.24,73.39,73.19,73.26,843987.0,52.719,52.8269,52.683,52.7334,843987.0
2017-12-22 09:30:00,73.11,73.45,72.92,73.05,300522.0,52.6254,52.8701,52.4886,52.5822,300522.0
2017-12-22 10:00:00,73.05,73.09,72.89,73.02,311760.0,52.5822,52.611,52.467,52.5606,311760.0
2017-12-22 10:30:00,73.0,73.12,72.97,73.08,115478.0,52.5462,52.6326,52.5246,52.6038,115478.0
2017-12-22 11:00:00,73.08,73.13,72.97,73.02,264450.0,52.6038,52.6398,52.5246,52.5606,264450.0
2017-12-22 11:30:00,73.0,73.02,72.83,72.84,144351.0,52.5462,52.5606,52.4238,52.431,144351.0
2017-12-22 12:00:00,72.84,72.98,72.78,72.97,171916.0,52.431,52.5318,52.3879,52.5246,171916.0
2017-12-22 12:30:00,72.98,72.98,72.79,72.84,53820.0,52.5318,52.5318,52.3951,52.431,53820.0
2017-12-22 13:00:00,72.85,72.86,72.71,72.72,256843.0,52.4382,52.4454,52.3375,52.3447,256843.0
2017-12-22 13:30:00,72.71,72.88,72.69,72.83,127731.0,52.3375,52.4598,52.3231,52.4238,127731.0
2017-12-22 14:00:00,72.84,72.87,72.71,72.79,154937.0,52.431,52.4526,52.3375,52.3951,154937.0
2017-12-22 14:30:00,72.8,72.86,72.76,72.8,88894.0,52.4023,52.4454,52.3735,52.4023,88894.0
2017-12-22 15:00:00,72.8,72.85,72.74,72.78,157324.0,52.4023,52.4382,52.3591,52.3879,157324.0
2017-12-22 15:30:00,72.78,72.8,72.67,72.72,268246.0,52.3879,52.4023,52.3087,52.3447,268246.0
2017-12-26 09:30:00,72.99,73.61,72.76,73.43,205650.0,52.539,52.9853,52.3735,52.8557,205650.0
2017-12-26 10:00:00,73.44,73.52,73.27,73.29,132210.0,52.8629,52.9205,52.7406,52.755,132210.0
2017-12-26 10:30:00,73.29,73.38,73.28,73.37,107086.0,52.755,52.8197,52.7478,52.8125,107086.0
2017-12-26 11:00:00,73.36,73.4,73.23,73.29,75696.0,52.8053,52.8341,52.7118,52.755,75696.0
2017-12-26 11:30:00,73.29,73.3,73.15,73.25,90427.0,52.755,52.7622,52.6542,52.7262,90427.0
2017-12-26 12:00:00,73.27,73.27,73.15,73.22,65301.0,52.7406,52.7406,52.6542,52.7046,65301.0
2017-12-26 12:30:00,73.22,73.25,73.11,73.24,69669.0,52.7046,52.7262,52.6254,52.719,69669.0
2017-12-26 13:00:00,73.25,73.34,73.21,73.31,63808.0,52.7262,52.791,52.6974,52.7694,63808.0
2017-12-26 13:30:00,73.3,73.32,73.2,73.27,97300.0,52.7622,52.7766,52.6902,52.7406,97300.0
2017-12-26 14:00:00,73.28,73.35,73.25,73.3,84407.0,52.7478,52.7982,52.7262,52.7622,84407.0
2017-12-26 14:30:00,73.3,73.34,73.26,73.3,77386.0,52.7622,52.791,52.7334,52.7622,77386.0
2017-12-26 15:00:00,73.3,73.38,73.29,73.35,147793.0,52.7622,52.8197,52.755,52.7982,147793.0
2017-12-26 15:30:00,73.35,73.36,73.22,73.33,296582.0,52.7982,52.8053,52.7046,52.7838,296582.0
2017-12-27 09:30:00,73.33,73.49,72.81,72.96,248216.0,52.7838,52.8989,52.4095,52.5174,248216.0
2017-12-27 10:00:00,72.97,73.1,72.59,72.89,229448.0,52.5246,52.6182,52.2511,52.467,229448.0
2017-12-27 10:30:00,72.88,72.97,72.71,72.89,227869.0,52.4598,52.5246,52.3375,52.467,227869.0
2017-12-27 11:00:00,72.9,72.99,72.82,72.94,98650.0,52.4742,52.539,52.4167,52.503,98650.0
2017-12-27 11:30:00,72.95,73.04,72.76,72.78,163784.0,52.5102,52.575,52.3735,52.3879,163784.0
2017-12-27 12:00:00,72.78,72.78,72.64,72.65,91321.0,52.3879,52.3879,52.2871,52.2943,91321.0
2017-12-27 12:30:00,72.65,72.74,72.63,72.72,110784.0,52.2943,52.3591,52.2799,52.3447,110784.0
2017-12-27 13:00:00,72.72,72.73,72.51,72.6,121486.0,52.3447,52.3519,52.1935,52.2583,121486.0
2017-12-27 13:30:00,72.59,72.65,72.55,72.6,89169.0,52.2511,52.2943,52.2223,52.2583,89169.0
2017-12-27 14:00:00,72.61,72.71,72.58,72.65,126011.0,52.2655,52.3375,52.2439,52.2943,126011.0
2017-12-27 14:30:00,72.65,72.76,72.57,72.71,138173.0,52.2943,52.3735,52.2367,52.3375,138173.0
2017-12-27 15:00:00,72.72,72.88,72.65,72.75,252344.0,52.3447,52.4598,52.2943,52.3663,252344.0
2017-12-27 15:30:00,72.75,72.94,72.67,72.85,347634.0,52.3663,52.503,52.3087,52.4382,347634.0
2017-12-28 09:30:00,72.88,72.89,72.48,72.52,116181.0,52.4598,52.467,52.1719,52.2007,116181.0
2017-12-28 10:00:00,72.53,72.71,72.23,72.6,159206.0,52.2079,52.3375,51.992,52.2583,159206.0
2017-12-28 10:30:00,72.6,72.86,72.58,72.8,136625.0,52.2583,52.4454,52.2439,52.4023,136625.0
2017-12-28 11:00:00,72.83,72.84,72.64,72.66,85182.0,52.4238,52.431,52.2871,52.3015,85182.0
2017-12-28 11:30:00,72.67,72.73,72.57,72.64,106386.0,52.3087,52.3519,52.2367,52.2871,106386.0
2017-12-28 12:00:00,72.64,72.68,72.61,72.64,43766.0,52.2871,52.3159,52.2655,52.2871,43766.0
2017-12-28 12:30:00,72.64,72.65,72.55,72.56,62352.0,52.2871,52.2943,52.2223,52.2295,62352.0
2017-12-28 13:00:00,72.56,72.62,72.52,72.61,77317.0,52.2295,52.2727,52.2007,52.2655,77317.0
2017-12-28 13:30:00,72.62,72.68,72.57,72.64,57472.0,52.2727,52.3159,52.2367,52.2871,57472.0
2017-12-28 14:00:00,72.62,72.75,72.55,72.75,66138.0,52.2727,52.3663,52.2223,52.3663,66138.0
2017-12-28 14:30:00,72.74,72.9,72.69,72.9,103535.0,52.3591,52.4742,52.3231,52.4742,103535.0
2017-12-28 15:00:00,72.9,72.96,72.88,72.89,112150.0,52.4742,52.5174,52.4598,52.467,112150.0
2017-12-28 15:30:00,72.89,72.98,72.86,72.93,356800.0,52.467,52.5318,52.4454,52.4958,356800.0
2017-12-29 09:30:00,72.63,73.01,72.55,72.93,220531.0,52.2799,52.5534,52.2223,52.4958,220531.0
2017-12-29 10:00:00,72.93,73.04,72.84,72.88,122495.0,52.4958,52.575,52.431,52.4598,122495.0
2017-12-29 10:30:00,72.89,72.99,72.62,72.63,169472.0,52.467,52.539,52.2727,52.2799,169472.0
2017-12-29 11:00:00,72.64,72.7,72.37,72.46,152278.0,52.2871,52.3303,52.0927,52.1575,152278.0
2017-12-29 11:30:00,72.5,72.89,72.46,72.87,172635.0,52.1863,52.467,52.1575,52.4526,172635.0
2017-12-29 12:00:00,72.88,72.97,72.86,72.92,124048.0,52.4598,52.5246,52.4454,52.4886,124048.0
2017-12-29 12:30:00,72.93,72.94,72.88,72.88,74020.0,52.4958,52.503,52.4598,52.4598,74020.0
2017-12-29 13:00:00,72.88,72.93,72.84,72.92,107795.0,52.4598,52.4958,52.431,52.4886,107795.0
2017-12-29 13:30:00,72.92,72.92,72.68,72.75,96629.0,52.4886,52.4886,52.3159,52.3663,96629.0
2017-12-29 14:00:00,72.75,72.78,72.64,72.75,69770.0,52.3663,52.3879,52.2871,52.3663,69770.0
2017-12-29 14:30:00,72.76,72.76,72.66,72.73,71342.0,52.3735,52.3735,52.3015,52.3519,71342.0
2017-12-29 15:00:00,72.73,72.95,72.71,72.95,172539.0,52.3519,52.5102,52.3375,52.5102,172539.0
2017-12-29 15:30:00,72.95,72.98,72.61,72.62,550908.0,52.5102,52.5318,52.2655,52.2727,550908.0
2018-01-02 09:30:00,73.28,74.05,72.97,74.01,445100.0,52.7478,53.302,52.5246,53.2732,445100.0
2018-01-02 10:00:00,74.03,74.19,73.73,73.99,444459.0,53.2876,53.4028,53.0717,53.2588,444459.0
2018-01-02 10:30:00,74.01,74.45,73.92,74.4,320631.0,53.2732,53.5899,53.2084,53.554,320631.0
2018-01-02 11:00:00,74.39,74.74,74.36,74.55,285254.0,53.5468,53.7987,53.5252,53.6619,285254.0
2018-01-02 11:30:00,74.55,74.65,74.28,74.31,212956.0,53.6619,53.7339,53.4676,53.4892,212956.0
2018-01-02 12:00:00,74.31,74.37,74.21,74.25,233541.0,53.4892,53.5324,53.4172,53.446,233541.0
2018-01-02 12:30:00,74.25,74.39,74.08,74.33,265603.0,53.446,53.5468,53.3236,53.5036,265603.0
2018-01-02 13:00:00,74.34,74.74,74.31,74.72,262724.0,53.5108,53.7987,53.4892,53.7843,262724.0
2018-01-02 13:30:00,74.72,74.93,74.67,74.91,256327.0,53.7843,53.9355,53.7483,53.9211,256327.0
2018-01-02 14:00:00,74.9,75.04,74.77,74.96,537703.0,53.9139,54.0146,53.8203,53.957,537703.0
2018-01-02 14:30:00,74.97,75.16,74.94,75.12,385220.0,53.9642,54.101,53.9427,54.0722,385220.0
2018-01-02 15:00:00,75.12,75.19,74.87,74.88,409158.0,54.0722,54.1226,53.8923,53.8995,409158.0
2018-01-02 15:30:00,74.87,75.03,74.76,74.96,796500.0,53.8923,54.0074,53.8131,53.957,796500.0
2018-01-03 09:30:00,75.09,75.16,74.6,74.92,607483.0,54.0506,54.101,53.6979,53.9283,607483.0
2018-01-03 10:00:00,74.92,75.04,74.83,74.93,369160.0,53.9283,54.0146,53.8635,53.9355,369160.0
2018-01-03 10:30:00,74.92,74.92,74.31,74.45,416653.0,53.9283,53.9283,53.4892,53.5899,416653.0
2018-01-03 11:00:00,74.45,74.91,74.43,74.86,255852.0,53.5899,53.9211,53.5755,53.8851,255852.0
2018-01-03 11:30:00,74.85,74.93,74.83,74.87,233504.0,53.8779,53.9355,53.8635,53.8923,233504.0
2018-01-03 12:00:00,74.87,74.94,74.8,74.93,269395.0,53.8923,53.9427,53.8419,53.9355,269395.0
2018-01-03 12:30:00,74.92,75.23,74.9,75.17,322906.0,53.9283,54.1514,53.9139,54.1082,322906.0
2018-01-03 13:00:00,75.18,75.62,75.11,75.56,445768.0,54.1154,54.4321,54.065,54.3889,445768.0
2018-01-03 13:30:00,75.57,75.8,75.56,75.68,500417.0,54.3961,54.5617,54.3889,54.4753,500417.0
2018-01-03 14:00:00,75.68,75.78,75.43,75.45,635206.0,54.4753,54.5473,54.2954,54.3098,635206.0
2018-01-03 14:30:00,75.45,75.55,75.4,75.44,444802.0,54.3098,54.3817,54.2738,54.3026,444802.0
2018-01-03 15:00:00,75.45,75.47,75.2,75.37,318408.0,54.3098,54.3242,54.1298,54.2522,318408.0
2018-01-03 15:30:00,75.37,75.7,75.35,75.53,1095509.0,54.2522,54.4897,54.2378,54.3673,1095509.0
2018-01-04 09:30:00,73.49,73.5,70.73,71.22,2491075.0,52.8989,52.9061,50.9122,51.265,2491075.0
2018-01-04 10:00:00,71.19,71.43,70.8,71.31,1204870.0,51.2434,51.4161,50.9626,51.3297,1204870.0
2018-01-04 10:30:00,71.31,71.84,71.19,71.27,1055805.0,51.3297,51.7112,51.2434,51.3009,1055805.0
2018-01-04 11:00:00,71.27,71.58,70.87,71.02,650232.0,51.3009,51.5241,51.013,51.121,650232.0
2018-01-04 11:30:00,71.02,71.25,70.85,71.13,394617.0,51.121,51.2865,50.9986,51.2002,394617.0
2018-01-04 12:00:00,71.11,71.7,71.11,71.66,366186.0,51.1858,51.6105,51.1858,51.5817,366186.0
2018-01-04 12:30:00,71.68,71.96,71.66,71.86,516237.0,51.5961,51.7976,51.5817,51.7256,516237.0
2018-01-04 13:00:00,71.85,72.17,71.84,72.06,414555.0,51.7184,51.9488,51.7112,51.8696,414555.0
2018-01-04 13:30:00,72.06,72.64,72.01,72.42,509898.0,51.8696,52.2871,51.8336,52.1287,509898.0
2018-01-04 14:00:00,72.39,72.4,71.88,72.01,566577.0,52.1071,52.1143,51.74,51.8336,566577.0
2018-01-04 14:30:00,72.01,72.16,71.97,72.05,482032.0,51.8336,51.9416,51.8048,51.8624,482032.0
2018-01-04 15:00:00,72.04,72.06,71.85,71.92,585011.0,51.8552,51.8696,51.7184,51.7688,585011.0
2018-01-04 15:30:00,71.92,71.97,71.56,71.59,1268741.0,51.7688,51.8048,51.5097,51.5313,1268741.0
2018-01-05 09:30:00,71.9,72.72,71.82,72.59,1744431.0,51.7544,52.3447,51.6968,52.2511,1744431.0
2018-01-05 10:00:00,72.59,72.91,72.24,72.28,1045603.0,52.2511,52.4814,51.9992,52.028,1045603.0
2018-01-05 10:30:00,72.29,72.94,72.29,72.83,707647.0,52.0352,52.503,52.0352,52.4238,707647.0
2018-01-05 11:00:00,72.82,72.85,72.5,72.61,457183.0,52.4167,52.4382,52.1863,52.2655,457183.0
2018-01-05 11:30:00,72.61,73.08,72.6,73.07,412750.0,52.2655,52.6038,52.2583,52.5966,412750.0
2018-01-05 12:00:00,73.07,73.25,73.0,73.01,349427.0,52.5966,52.7262,52.5462,52.5534,349427.0
2018-01-05 12:30:00,73.02,73.08,72.95,73.02,215381.0,52.5606,52.6038,52.5102,52.5606,215381.0
2018-01-05 13:00:00,73.01,73.16,72.95,73.15,159092.0,52.5534,52.6614,52.5102,52.6542,159092.0
2018-01-05 13:30:00,73.14,73.15,72.79,72.96,261637.0,52.647,52.6542,52.3951,52.5174,261637.0
2018-01-05 14:00:00,72.95,73.08,72.94,73.04,274976.0,52.5102,52.6038,52.503,52.575,274976.0
2018-01-05 14:30:00,73.04,73.06,72.98,73.0,387949.0,52.575,52.5894,52.5318,52.5462,387949.0
2018-01-05 15:00:00,72.99,73.0,72.5,72.53,502665.0,52.539,52.5462,52.1863,52.2079,502665.0
2018-01-05 15:30:00,72.53,72.99,72.51,72.93,1225338.0,52.2079,52.539,52.1935,52.4958,1225338.0
2018-01-08 09:30:00,73.15,73.34,72.75,73.17,673456.0,52.6542,52.791,52.3663,52.6686,673456.0
2018-01-08 10:00:00,73.19,73.52,73.16,73.45,505728.0,52.683,52.9205,52.6614,52.8701,505728.0
2018-01-08 10:30:00,73.45,73.49,73.14,73.42,410672.0,52.8701,52.8989,52.647,52.8485,410672.0
2018-01-08 11:00:00,73.41,73.5,73.05,73.18,294011.0,52.8413,52.9061,52.5822,52.6758,294011.0
2018-01-08 11:30:00,73.16,73.25,73.0,73.23,320758.0,52.6614,52.7262,52.5462,52.7118,320758.0
2018-01-08 12:00:00,73.24,73.38,73.14,73.31,149123.0,52.719,52.8197,52.647,52.7694,149123.0
2018-01-08 12:30:00,73.31,73.46,73.17,73.21,170778.0,52.7694,52.8773,52.6686,52.6974,170778.0
2018-01-08 13:00:00,73.21,73.65,73.2,73.63,197157.0,52.6974,53.0141,52.6902,52.9997,197157.0
2018-01-08 13:30:00,73.64,73.85,73.53,73.71,197720.0,53.0069,53.1581,52.9277,53.0573,197720.0
2018-01-08 14:00:00,73.7,73.84,73.55,73.77,232015.0,53.0501,53.1509,52.9421,53.1005,232015.0
2018-01-08 14:30:00,73.77,73.97,73.67,73.9,247353.0,53.1005,53.2444,53.0285,53.194,247353.0
2018-01-08 15:00:00,73.9,73.9,73.76,73.78,277791.0,53.194,53.194,53.0933,53.1077,277791.0
2018-01-08 15:30:00,73.78,74.0,73.78,73.85,595955.0,53.1077,53.266,53.1077,53.1581,595955.0
2018-01-09 09:30:00,74.08,74.19,73.59,73.76,381930.0,53.3236,53.4028,52.9709,53.0933,381930.0
2018-01-09 10:00:00,73.77,73.91,73.55,73.86,288919.0,53.1005,53.2012,52.9421,53.1653,288919.0
2018-01-09 10:30:00,73.87,74.04,73.74,74.0,210332.0,53.1725,53.2948,53.0789,53.266,210332.0
2018-01-09 11:00:00,74.0,74.1,73.95,74.1,186092.0,53.266,53.338,53.23,53.338,186092.0
2018-01-09 11:30:00,74.1,74.15,73.82,73.99,250124.0,53.338,53.374,53.1365,53.2588,250124.0
2018-01-09 12:00:00,73.98,74.08,73.81,73.89,201362.0,53.2516,53.3236,53.1293,53.1868,201362.0
2018-01-09 12:30:00,73.88,73.99,73.84,73.92,106905.0,53.1797,53.2588,53.1509,53.2084,106905.0
2018-01-09 13:00:00,73.93,74.0,73.84,73.89,145638.0,53.2156,53.266,53.1509,53.1868,145638.0
2018-01-09 13:30:00,73.9,73.91,73.6,73.7,279741.0,53.194,53.2012,52.9781,53.0501,279741.0
2018-01-09 14:00:00,73.71,73.74,73.28,73.42,308417.0,53.0573,53.0789,52.7478,52.8485,308417.0
2018-01-09 14:30:00,73.41,73.44,73.27,73.29,201572.0,52.8413,52.8629,52.7406,52.755,201572.0
2018-01-09 15:00:00,73.28,73.57,73.2,73.42,256255.0,52.7478,52.9565,52.6902,52.8485,256255.0
2018-01-09 15:30:00,73.43,73.56,73.36,73.42,520718.0,52.8557,52.9493,52.8053,52.8485,520718.0
2018-01-10 09:30:00,73.43,73.78,73.21,73.42,436742.0,52.8557,53.1077,52.6974,52.8485,436742.0
2018-01-10 10:00:00,73.42,73.57,73.32,73.48,307262.0,52.8485,52.9565,52.7766,52.8917,307262.0
2018-01-10 10:30:00,73.47,73.82,73.45,73.73,246794.0,52.8845,53.1365,52.8701,53.0717,246794.0
2018-01-10 11:00:00,73.74,74.02,73.73,73.89,332306.0,53.0789,53.2804,53.0717,53.1868,332306.0
2018-01-10 11:30:00,73.86,73.93,73.78,73.83,144466.0,53.1653,53.2156,53.1077,53.1437,144466.0
2018-01-10 12:00:00,73.82,74.03,73.77,73.99,180439.0,53.1365,53.2876,53.1005,53.2588,180439.0
2018-01-10 12:30:00,73.98,74.04,73.93,74.0,177115.0,53.2516,53.2948,53.2156,53.266,177115.0
2018-01-10 13:00:00,73.99,73.99,73.82,73.87,108678.0,53.2588,53.2588,53.1365,53.1725,108678.0
2018-01-10 13:30:00,73.85,73.87,73.75,73.77,97706.0,53.1581,53.1725,53.0861,53.1005,97706.0
2018-01-10 14:00:00,73.76,73.79,73.55,73.56,140798.0,53.0933,53.1149,52.9421,52.9493,140798.0
2018-01-10 14:30:00,73.58,73.74,73.54,73.74,130272.0,52.9637,53.0789,52.9349,53.0789,130272.0
2018-01-10 15:00:00,73.75,73.99,73.74,73.98,238013.0,53.0861,53.2588,53.0789,53.2516,238013.0
2018-01-10 15:30:00,73.98,74.18,73.98,74.06,792925.0,53.2516,53.3956,53.2516,53.3092,792925.0
2018-01-11 09:30:00,73.95,74.98,73.9,74.94,502983.0,53.23,53.9714,53.194,53.9427,502983.0
2018-01-11 10:00:00,74.93,75.07,74.76,74.83,381676.0,53.9355,54.0362,53.8131,53.8635,381676.0
2018-01-11 10:30:00,74.84,74.92,74.72,74.84,386633.0,53.8707,53.9283,53.7843,53.8707,386633.0
2018-01-11 11:00:00,74.84,74.86,74.62,74.76,257190.0,53.8707,53.8851,53.7123,53.8131,257190.0
2018-01-11 11:30:00,74.75,74.85,74.63,74.78,240534.0,53.8059,53.8779,53.7195,53.8275,240534.0
2018-01-11 12:00:00,74.78,74.84,74.64,74.83,164325.0,53.8275,53.8707,53.7267,53.8635,164325.0
2018-01-11 12:30:00,74.85,75.33,74.84,75.15,213170.0,53.8779,54.2234,53.8707,54.0938,213170.0
2018-01-11 13:00:00,75.17,75.27,74.97,74.97,298831.0,54.1082,54.1802,53.9642,53.9642,298831.0
2018-01-11 13:30:00,74.98,75.16,74.81,75.14,211851.0,53.9714,54.101,53.8491,54.0866,211851.0
2018-01-11 14:00:00,75.13,75.16,75.02,75.1,220175.0,54.0794,54.101,54.0002,54.0578,220175.0
2018-01-11 14:30:00,75.1,75.24,74.98,75.2,261015.0,54.0578,54.1586,53.9714,54.1298,261015.0
2018-01-11 15:00:00,75.2,75.31,75.18,75.25,324747.0,54.1298,54.209,54.1154,54.1658,324747.0
2018-01-11 15:30:00,75.25,75.44,75.24,75.36,871614.0,54.1658,54.3026,54.1586,54.245,871614.0
2018-01-12 09:30:00,75.55,76.89,75.48,76.76,1326462.0,54.3817,55.3463,54.3313,55.2527,1326462.0
2018-01-12 10:00:00,76.76,76.82,76.46,76.7,485098.0,55.2527,55.2959,55.0368,55.2095,485098.0
2018-01-12 10:30:00,76.69,76.8,76.42,76.75,442570.0,55.2023,55.2815,55.008,55.2455,442570.0
2018-01-12 11:00:00,76.76,76.77,76.15,76.22,174936.0,55.2527,55.2599,54.8136,54.864,174936.0
2018-01-12 11:30:00,76.23,76.59,76.05,76.15,124500.0,54.8712,55.1303,54.7416,54.8136,124500.0
2018-01-12 12:00:00,76.18,76.27,75.73,75.99,152552.0,54.8352,54.9,54.5113,54.6985,152552.0
2018-01-12 12:30:00,75.99,76.04,75.84,76.01,113681.0,54.6985,54.7344,54.5905,54.7128,113681.0
2018-01-12 13:00:00,76.01,76.1,75.73,75.79,118084.0,54.7128,54.7776,54.5113,54.5545,118084.0
2018-01-12 13:30:00,75.79,75.95,75.78,75.84,99519.0,54.5545,54.6697,54.5473,54.5905,99519.0
2018-01-12 14:00:00,75.85,76.0,75.83,75.91,106246.0,54.5977,54.7057,54.5833,54.6409,106246.0
2018-01-12 14:30:00,75.91,75.96,75.71,75.95,196382.0,54.6409,54.6769,54.4969,54.6697,196382.0
2018-01-12 15:00:00,75.94,76.08,75.84,75.87,182118.0,54.6625,54.7632,54.5905,54.6121,182118.0
2018-01-12 15:30:00,75.87,76.23,75.84,76.03,898427.0,54.6121,54.8712,54.5905,54.7272,898427.0
2018-01-16 09:30:00,76.45,76.55,75.92,76.51,624455.0,55.0296,55.1015,54.6481,55.0728,624455.0
2018-01-16 10:00:00,76.5,76.54,76.22,76.33,303528.0,55.0656,55.0943,54.864,54.9432,303528.0
2018-01-16 10:30:00,76.29,76.54,76.23,76.45,347093.0,54.9144,55.0943,54.8712,55.0296,347093.0
2018-01-16 11:00:00,76.45,76.62,76.44,76.52,322934.0,55.0296,55.1519,55.0224,55.08,322934.0
2018-01-16 11:30:00,76.52,76.53,76.2,76.21,158304.0,55.08,55.0872,54.8496,54.8568,158304.0
2018-01-16 12:00:00,76.22,76.49,76.16,76.3,173953.0,54.864,55.0584,54.8208,54.9216,173953.0
2018-01-16 12:30:00,76.31,76.42,76.21,76.27,155453.0,54.9288,55.008,54.8568,54.9,155453.0
2018-01-16 13:00:00,76.27,76.35,76.22,76.28,115151.0,54.9,54.9576,54.864,54.9072,115151.0
2018-01-16 13:30:00,76.29,76.31,76.12,76.17,144471.0,54.9144,54.9288,54.792,54.828,144471.0
2018-01-16 14:00:00,76.19,76.24,75.95,76.01,197640.0,54.8424,54.8784,54.6697,54.7128,197640.0
2018-01-16 14:30:00,76.04,76.17,75.94,76.07,277448.0,54.7344,54.828,54.6625,54.756,277448.0
2018-01-16 15:00:00,76.06,76.36,76.05,76.26,309134.0,54.7488,54.9648,54.7416,54.8928,309134.0
2018-01-16 15:30:00,76.25,76.26,76.0,76.03,533611.0,54.8856,54.8928,54.7057,54.7272,533611.0
2018-01-17 09:30:00,76.63,76.65,75.9,75.94,1076336.0,55.1591,55.1735,54.6337,54.6625,1076336.0
2018-01-17 10:00:00,75.98,76.21,75.77,75.87,202023.0,54.6913,54.8568,54.5401,54.6121,202023.0
2018-01-17 10:30:00,75.91,75.98,75.73,75.89,272465.0,54.6409,54.6913,54.5113,54.6265,272465.0
2018-01-17 11:00:00,75.88,76.0,75.77,75.89,194265.0,54.6193,54.7057,54.5401,54.6265,194265.0
2018-01-17 11:30:00,75.9,75.99,75.76,75.91,86462.0,54.6337,54.6985,54.5329,54.6409,86462.0
2018-01-17 12:00:00,75.88,75.95,75.83,75.88,83110.0,54.6193,54.6697,54.5833,54.6193,83110.0
2018-01-17 12:30:00,75.88,75.96,75.84,75.95,148498.0,54.6193,54.6769,54.5905,54.6697,148498.0
2018-01-17 13:00:00,75.96,76.0,75.85,75.91,109849.0,54.6769,54.7057,54.5977,54.6409,109849.0
2018-01-17 13:30:00,75.9,75.94,75.87,75.92,115650.0,54.6337,54.6625,54.6121,54.6481,115650.0
2018-01-17 14:00:00,75.92,76.13,75.88,76.04,195361.0,54.6481,54.7992,54.6193,54.7344,195361.0
2018-01-17 14:30:00,76.02,76.07,75.84,75.91,200500.0,54.72,54.756,54.5905,54.6409,200500.0
2018-01-17 15:00:00,75.9,75.97,75.7,75.75,320654.0,54.6337,54.6841,54.4897,54.5257,320654.0
2018-01-17 15:30:00,75.75,75.89,75.59,75.78,661843.0,54.5257,54.6265,54.4105,54.5473,661843.0
2018-01-18 09:30:00,75.59,76.35,75.58,75.9,978007.0,54.4105,54.9576,54.4033,54.6337,978007.0
2018-01-18 10:00:00,75.9,75.98,75.57,75.67,119363.0,54.6337,54.6913,54.3961,54.4681,119363.0
2018-01-18 10:30:00,75.68,75.83,75.59,75.6,129196.0,54.4753,54.5833,54.4105,54.4177,129196.0
2018-01-18 11:00:00,75.58,75.97,75.53,75.82,211076.0,54.4033,54.6841,54.3673,54.5761,211076.0
2018-01-18 11:30:00,75.81,75.89,75.75,75.78,177637.0,54.5689,54.6265,54.5257,54.5473,177637.0
2018-01-18 12:00:00,75.8,75.88,75.72,75.8,182613.0,54.5617,54.6193,54.5041,54.5617,182613.0
2018-01-18 12:30:00,75.79,75.91,75.73,75.9,210233.0,54.5545,54.6409,54.5113,54.6337,210233.0
2018-01-18 13:00:00,75.89,76.13,75.81,76.13,229747.0,54.6265,54.7992,54.5689,54.7992,229747.0
2018-01-18 13:30:00,76.12,76.13,76.0,76.04,256683.0,54.792,54.7992,54.7057,54.7344,256683.0
2018-01-18 14:00:00,76.03,76.19,76.01,76.13,296526.0,54.7272,54.8424,54.7128,54.7992,296526.0
2018-01-18 14:30:00,76.1,76.31,76.09,76.19,413914.0,54.7776,54.9288,54.7704,54.8424,413914.0
2018-01-18 15:00:00,76.18,76.18,75.94,76.0,317544.0,54.8352,54.8352,54.6625,54.7057,317544.0
2018-01-18 15:30:00,76.0,76.02,75.81,75.99,602226.0,54.7057,54.72,54.5689,54.6985,602226.0
2018-01-19 09:30:00,75.83,76.31,75.8,76.05,1336109.0,54.5833,54.9288,54.5617,54.7416,1336109.0
2018-01-19 10:00:00,76.05,76.28,76.0,76.23,215091.0,54.7416,54.9072,54.7057,54.8712,215091.0
2018-01-19 10:30:00,76.24,76.25,75.84,75.88,396370.0,54.8784,54.8856,54.5905,54.6193,396370.0
2018-01-19 11:00:00,75.88,76.07,75.78,75.99,342020.0,54.6193,54.756,54.5473,54.6985,342020.0
2018-01-19 11:30:00,76.0,76.05,75.87,75.89,159891.0,54.7057,54.7416,54.6121,54.6265,159891.0
2018-01-19 12:00:00,75.91,76.24,75.89,76.22,120244.0,54.6409,54.8784,54.6265,54.864,120244.0
2018-01-19 12:30:00,76.23,76.4,76.23,76.34,114407.0,54.8712,54.9936,54.8712,54.9504,114407.0
2018-01-19 13:00:00,76.33,76.35,76.26,76.28,93011.0,54.9432,54.9576,54.8928,54.9072,93011.0
2018-01-19 13:30:00,76.28,76.38,76.24,76.25,165625.0,54.9072,54.9792,54.8784,54.8856,165625.0
2018-01-19 14:00:00,76.25,76.29,76.16,76.19,250263.0,54.8856,54.9144,54.8208,54.8424,250263.0
2018-01-19 14:30:00,76.2,76.23,76.15,76.16,226005.0,54.8496,54.8712,54.8136,54.8208,226005.0
2018-01-19 15:00:00,76.15,76.4,76.06,76.39,197326.0,54.8136,54.9936,54.7488,54.9864,197326.0
2018-01-19 15:30:00,76.37,76.51,76.32,76.47,582250.0,54.972,55.0728,54.936,55.044,582250.0
2018-01-22 09:30:00,76.64,77.03,76.55,76.86,266671.0,55.1663,55.4471,55.1015,55.3247,266671.0
2018-01-22 10:00:00,76.88,77.2,76.82,77.1,237307.0,55.3391,55.5694,55.2959,55.4974,237307.0
2018-01-22 10:30:00,77.07,77.14,76.79,76.79,115509.0,55.4758,55.5262,55.2743,55.2743,115509.0
2018-01-22 11:00:00,76.78,76.91,76.69,76.7,120847.0,55.2671,55.3607,55.2023,55.2095,120847.0
2018-01-22 11:30:00,76.7,76.74,76.51,76.58,198902.0,55.2095,55.2383,55.0728,55.1231,198902.0
2018-01-22 12:00:00,76.6,76.63,76.48,76.6,115638.0,55.1375,55.1591,55.0512,55.1375,115638.0
2018-01-22 12:30:00,76.6,76.69,76.46,76.47,147541.0,55.1375,55.2023,55.0368,55.044,147541.0
2018-01-22 13:00:00,76.45,76.7,76.42,76.62,128407.0,55.0296,55.2095,55.008,55.1519,128407.0
2018-01-22 13:30:00,76.62,76.83,76.57,76.81,124624.0,55.1519,55.3031,55.1159,55.2887,124624.0
2018-01-22 14:00:00,76.82,77.0,76.81,76.95,145341.0,55.2959,55.4255,55.2887,55.3895,145341.0
2018-01-22 14:30:00,76.95,77.12,76.91,77.11,123637.0,55.3895,55.5118,55.3607,55.5046,123637.0
2018-01-22 15:00:00,77.11,77.14,77.01,77.1,138837.0,55.5046,55.5262,55.4327,55.4974,138837.0
2018-01-22 15:30:00,77.1,77.44,77.09,77.39,566092.0,55.4974,55.7422,55.4902,55.7062,566092.0
2018-01-23 09:30:00,76.94,77.05,76.2,76.87,485209.0,55.3823,55.4615,54.8496,55.3319,485209.0
2018-01-23 10:00:00,76.84,76.97,76.66,76.94,305973.0,55.3103,55.4039,55.1807,55.3823,305973.0
2018-01-23 10:30:00,76.94,77.01,76.8,76.95,251737.0,55.3823,55.4327,55.2815,55.3895,251737.0
2018-01-23 11:00:00,76.95,76.95,76.63,76.73,155504.0,55.3895,55.3895,55.1591,55.2311,155504.0
2018-01-23 11:30:00,76.71,76.94,76.7,76.87,221436.0,55.2167,55.3823,55.2095,55.3319,221436.0
2018-01-23 12:00:00,76.86,76.91,76.83,76.86,73012.0,55.3247,55.3607,55.3031,55.3247,73012.0
2018-01-23 12:30:00,76.85,76.9,76.79,76.84,120497.0,55.3175,55.3535,55.2743,55.3103,120497.0
2018-01-23 13:00:00,76.85,76.89,76.77,76.87,94261.0,55.3175,55.3463,55.2599,55.3319,94261.0
2018-01-23 13:30:00,76.87,76.92,76.78,76.86,198727.0,55.3319,55.3679,55.2671,55.3247,198727.0
2018-01-23 14:00:00,76.86,76.99,76.77,76.97,206150.0,55.3247,55.4183,55.2599,55.4039,206150.0
2018-01-23 14:30:00,76.97,77.04,76.87,77.03,135200.0,55.4039,55.4543,55.3319,55.4471,135200.0
2018-01-23 15:00:00,77.04,77.05,76.93,77.0,157552.0,55.4543,55.4615,55.3751,55.4255,157552.0
2018-01-23 15:30:00,77.01,77.21,76.87,77.02,458373.0,55.4327,55.5766,55.3319,55.4399,458373.0
2018-01-24 09:30:00,77.3,77.83,77.03,77.58,215410.0,55.6414,56.0229,55.4471,55.843,215410.0
2018-01-24 10:00:00,77.6,77.79,77.52,77.57,240104.0,55.8573,55.9941,55.7998,55.8358,240104.0
2018-01-24 10:30:00,77.56,77.68,77.3,77.35,182189.0,55.8286,55.9149,55.6414,55.6774,182189.0
2018-01-24 11:00:00,77.35,77.52,77.03,77.45,170244.0,55.6774,55.7998,55.4471,55.7494,170244.0
2018-01-24 11:30:00,77.42,77.56,77.17,77.49,191061.0,55.7278,55.8286,55.5478,55.7782,191061.0
2018-01-24 12:00:00,77.5,77.52,77.07,77.13,105379.0,55.7854,55.7998,55.4758,55.519,105379.0
2018-01-24 12:30:00,77.13,77.29,77.0,77.23,156128.0,55.519,55.6342,55.4255,55.591,156128.0
2018-01-24 13:00:00,77.22,77.45,77.06,77.42,134094.0,55.5838,55.7494,55.4687,55.7278,134094.0
2018-01-24 13:30:00,77.42,77.67,77.34,77.62,137730.0,55.7278,55.9077,55.6702,55.8717,137730.0
2018-01-24 14:00:00,77.62,77.7,77.47,77.56,146468.0,55.8717,55.9293,55.7638,55.8286,146468.0
2018-01-24 14:30:00,77.58,77.58,77.36,77.57,664217.0,55.843,55.843,55.6846,55.8358,664217.0
2018-01-24 15:00:00,77.58,77.6,77.27,77.32,163414.0,55.843,55.8573,55.6198,55.6558,163414.0
2018-01-24 15:30:00,77.32,77.43,77.22,77.36,513239.0,55.6558,55.735,55.5838,55.6846,513239.0
2018-01-25 09:30:00,77.85,77.87,77.42,77.59,192925.0,56.0373,56.0517,55.7278,55.8502,192925.0
2018-01-25 10:00:00,77.59,77.81,77.35,77.7,154453.0,55.8502,56.0085,55.6774,55.9293,154453.0
2018-01-25 10:30:00,77.69,78.32,77.69,78.31,447907.0,55.9221,56.3756,55.9221,56.3684,447907.0
2018-01-25 11:00:00,78.31,78.32,77.87,78.09,500073.0,56.3684,56.3756,56.0517,56.2101,500073.0
2018-01-25 11:30:00,78.1,78.44,78.03,78.41,185667.0,56.2173,56.462,56.1669,56.4404,185667.0
2018-01-25 12:00:00,78.41,78.42,78.16,78.2,141270.0,56.4404,56.4476,56.2604,56.2892,141270.0
2018-01-25 12:30:00,78.18,78.23,78.02,78.1,113886.0,56.2748,56.3108,56.1597,56.2173,113886.0
2018-01-25 13:00:00,78.08,78.11,77.95,77.98,126461.0,56.2029,56.2245,56.1093,56.1309,126461.0
2018-01-25 13:30:00,77.99,78.16,77.97,78.04,225719.0,56.1381,56.2604,56.1237,56.1741,225719.0
2018-01-25 14:00:00,78.03,78.11,77.92,78.09,247474.0,56.1669,56.2245,56.0877,56.2101,247474.0
2018-01-25 14:30:00,78.09,78.14,77.99,78.01,203869.0,56.2101,56.246,56.1381,56.1525,203869.0
2018-01-25 15:00:00,78.02,78.23,77.97,78.22,267913.0,56.1597,56.3108,56.1237,56.3036,267913.0
2018-01-25 15:30:00,78.21,78.31,78.11,78.27,503028.0,56.2964,56.3684,56.2245,56.3396,503028.0
2018-01-26 09:30:00,78.5,78.5,78.03,78.4,224650.0,56.5052,56.5052,56.1669,56.4332,224650.0
2018-01-26 10:00:00,78.37,78.43,78.22,78.26,228253.0,56.4116,56.4548,56.3036,56.3324,228253.0
2018-01-26 10:30:00,78.25,78.36,78.14,78.28,146961.0,56.3252,56.4044,56.246,56.3468,146961.0
2018-01-26 11:00:00,78.28,78.43,78.25,78.31,123347.0,56.3468,56.4548,56.3252,56.3684,123347.0
2018-01-26 11:30:00,78.3,78.5,78.27,78.48,109079.0,56.3612,56.5052,56.3396,56.4908,109079.0
2018-01-26 12:00:00,78.47,78.5,78.4,78.44,108494.0,56.4836,56.5052,56.4332,56.462,108494.0
2018-01-26 12:30:00,78.43,78.59,78.38,78.56,102560.0,56.4548,56.57,56.4188,56.5484,102560.0
2018-01-26 13:00:00,78.54,78.69,78.51,78.6,100792.0,56.534,56.6419,56.5124,56.5772,100792.0
2018-01-26 13:30:00,78.6,78.67,78.49,78.51,103099.0,56.5772,56.6275,56.498,56.5124,103099.0
2018-01-26 14:00:00,78.49,78.63,78.44,78.51,136181.0,56.498,56.5988,56.462,56.5124,136181.0
2018-01-26 14:30:00,78.51,78.58,78.46,78.54,138518.0,56.5124,56.5628,56.4764,56.534,138518.0
2018-01-26 15:00:00,78.55,78.97,78.54,78.95,252331.0,56.5412,56.8435,56.534,56.8291,252331.0
2018-01-26 15:30:00,78.95,79.2,78.91,79.14,664074.0,56.8291,57.009,56.8003,56.9659,664074.0
2018-01-29 09:30:00,79.15,80.61,79.09,80.4,644407.0,56.9731,58.024,56.9299,57.8728,644407.0
2018-01-29 10:00:00,80.4,80.46,79.92,80.26,658682.0,57.8728,57.916,57.5273,57.772,658682.0
2018-01-29 10:30:00,80.26,80.55,80.15,80.43,454778.0,57.772,57.9808,57.6929,57.8944,454778.0
2018-01-29 11:00:00,80.45,80.68,80.28,80.37,332071.0,57.9088,58.0744,57.7864,57.8512,332071.0
2018-01-29 11:30:00,80.38,80.61,80.3,80.58,206650.0,57.8584,58.024,57.8008,58.0024,206650.0
2018-01-29 12:00:00,80.59,80.61,80.41,80.56,133160.0,58.0096,58.024,57.88,57.988,133160.0
2018-01-29 12:30:00,80.57,80.62,80.34,80.47,211239.0,57.9952,58.0312,57.8296,57.9232,211239.0
2018-01-29 13:00:00,80.47,80.48,80.29,80.32,125145.0,57.9232,57.9304,57.7936,57.8152,125145.0
2018-01-29 13:30:00,80.32,80.32,80.11,80.23,214279.0,57.8152,57.8152,57.6641,57.7505,214279.0
2018-01-29 14:00:00,80.23,80.33,80.16,80.29,240743.0,57.7505,57.8224,57.7001,57.7936,240743.0
2018-01-29 14:30:00,80.3,80.42,80.28,80.35,328562.0,57.8008,57.8872,57.7864,57.8368,328562.0
2018-01-29 15:00:00,80.35,80.42,80.29,80.3,281530.0,57.8368,57.8872,57.7936,57.8008,281530.0
2018-01-29 15:30:00,80.3,80.48,80.18,80.28,716208.0,57.8008,57.9304,57.7145,57.7864,716208.0
2018-01-30 09:30:00,77.96,79.21,76.2,76.36,1846078.0,56.1165,57.0162,54.8496,54.9648,1846078.0
2018-01-30 10:00:00,76.41,76.65,75.43,76.09,1377299.0,55.0008,55.1735,54.2954,54.7704,1377299.0
2018-01-30 10:30:00,76.1,76.9,75.8,76.81,819989.0,54.7776,55.3535,54.5617,55.2887,819989.0
2018-01-30 11:00:00,76.84,77.53,76.65,77.4,524362.0,55.3103,55.807,55.1735,55.7134,524362.0
2018-01-30 11:30:00,77.44,77.51,76.68,76.98,482831.0,55.7422,55.7926,55.1951,55.4111,482831.0
2018-01-30 12:00:00,76.98,77.01,76.2,76.35,1257009.0,55.4111,55.4327,54.8496,54.9576,1257009.0
2018-01-30 12:30:00,76.34,76.51,76.21,76.39,271187.0,54.9504,55.0728,54.8568,54.9864,271187.0
2018-01-30 13:00:00,76.4,76.41,75.97,76.14,323155.0,54.9936,55.0008,54.6841,54.8064,323155.0
2018-01-30 13:30:00,76.13,76.56,76.12,76.29,229844.0,54.7992,55.1087,54.792,54.9144,229844.0
2018-01-30 14:00:00,76.3,76.61,76.22,76.42,399355.0,54.9216,55.1447,54.864,55.008,399355.0
2018-01-30 14:30:00,76.44,76.53,75.77,75.95,524340.0,55.0224,55.0872,54.5401,54.6697,524340.0
2018-01-30 15:00:00,75.94,76.35,75.9,76.29,558100.0,54.6625,54.9576,54.6337,54.9144,558100.0
2018-01-30 15:30:00,76.29,76.4,76.09,76.14,854395.0,54.9144,54.9936,54.7704,54.8064,854395.0
2018-01-31 09:30:00,76.7,76.89,76.24,76.48,539823.0,55.2095,55.3463,54.8784,55.0512,539823.0
2018-01-31 10:00:00,76.5,76.57,75.93,75.96,315586.0,55.0656,55.1159,54.6553,54.6769,315586.0
2018-01-31 10:30:00,75.95,76.05,75.59,75.72,301566.0,54.6697,54.7416,54.4105,54.5041,301566.0
2018-01-31 11:00:00,75.72,75.96,75.7,75.88,163225.0,54.5041,54.6769,54.4897,54.6193,163225.0
2018-01-31 11:30:00,75.88,76.0,75.74,75.74,125208.0,54.6193,54.7057,54.5185,54.5185,125208.0
2018-01-31 12:00:00,75.74,75.84,75.6,75.7,102878.0,54.5185,54.5905,54.4177,54.4897,102878.0
2018-01-31 12:30:00,75.7,75.73,75.48,75.53,125037.0,54.4897,54.5113,54.3313,54.3673,125037.0
2018-01-31 13:00:00,75.54,75.74,75.54,75.57,175010.0,54.3745,54.5185,54.3745,54.3961,175010.0
2018-01-31 13:30:00,75.59,75.62,75.38,75.5,146646.0,54.4105,54.4321,54.2594,54.3457,146646.0
2018-01-31 14:00:00,75.5,75.76,75.36,75.45,213861.0,54.3457,54.5329,54.245,54.3098,213861.0
2018-01-31 14:30:00,75.43,75.45,74.91,75.33,260865.0,54.2954,54.3098,53.9211,54.2234,260865.0
2018-01-31 15:00:00,75.32,75.42,75.09,75.35,239793.0,54.2162,54.2882,54.0506,54.2378,239793.0
2018-01-31 15:30:00,75.34,75.75,75.13,75.28,1097255.0,54.2306,54.5257,54.0794,54.1874,1097255.0
2018-02-01 09:30:00,74.53,75.07,73.67,74.81,715644.0,53.6475,54.0362,53.0285,53.8491,715644.0
2018-02-01 10:00:00,74.8,75.02,74.76,75.02,359838.0,53.8419,54.0002,53.8131,54.0002,359838.0
2018-02-01 10:30:00,75.01,75.59,74.97,75.16,432107.0,53.993,54.4105,53.9642,54.101,432107.0
2018-02-01 11:00:00,75.16,75.68,75.14,75.55,216247.0,54.101,54.4753,54.0866,54.3817,216247.0
2018-02-01 11:30:00,75.54,76.15,75.52,76.12,227359.0,54.3745,54.8136,54.3601,54.792,227359.0
2018-02-01 12:00:00,76.12,76.18,75.88,76.09,311935.0,54.792,54.8352,54.6193,54.7704,311935.0
2018-02-01 12:30:00,76.08,76.23,76.05,76.12,150754.0,54.7632,54.8712,54.7416,54.792,150754.0
2018-02-01 13:00:00,76.12,76.35,76.11,76.33,163117.0,54.792,54.9576,54.7848,54.9432,163117.0
2018-02-01 13:30:00,76.35,76.35,75.85,76.09,268415.0,54.9576,54.9576,54.5977,54.7704,268415.0
2018-02-01 14:00:00,76.09,76.3,75.96,76.13,219139.0,54.7704,54.9216,54.6769,54.7992,219139.0
2018-02-01 14:30:00,76.15,76.3,75.92,76.15,235789.0,54.8136,54.9216,54.6481,54.8136,235789.0
2018-02-01 15:00:00,76.15,76.29,75.97,75.97,338438.0,54.8136,54.9144,54.6841,54.6841,338438.0
2018-02-01 15:30:00,75.97,76.12,75.83,76.07,624794.0,54.6841,54.792,54.5833,54.756,624794.0
2018-02-02 09:30:00,75.88,76.24,74.63,74.72,347978.0,54.6193,54.8784,53.7195,53.7843,347978.0
2018-02-02 10:00:00,74.72,74.96,74.39,74.9,478069.0,53.7843,53.957,53.5468,53.9139,478069.0
2018-02-02 10:30:00,74.91,74.93,73.95,74.04,398272.0,53.9211,53.9355,53.23,53.2948,398272.0
2018-02-02 11:00:00,74.04,74.14,73.67,73.91,390796.0,53.2948,53.3668,53.0285,53.2012,390796.0
2018-02-02 11:30:00,73.92,74.23,73.74,73.97,268985.0,53.2084,53.4316,53.0789,53.2444,268985.0
2018-02-02 12:00:00,73.93,74.15,73.88,74.01,191322.0,53.2156,53.374,53.1797,53.2732,191322.0
2018-02-02 12:30:00,73.98,74.03,73.77,73.81,279357.0,53.2516,53.2876,53.1005,53.1293,279357.0
2018-02-02 13:00:00,73.81,73.81,73.48,73.63,320606.0,53.1293,53.1293,52.8917,52.9997,320606.0
2018-02-02 13:30:00,73.65,73.86,73.59,73.75,601675.0,53.0141,53.1653,52.9709,53.0861,601675.0
2018-02-02 14:00:00,73.75,74.09,73.41,73.88,604857.0,53.0861,53.3308,52.8413,53.1797,604857.0
2018-02-02 14:30:00,73.87,74.12,73.48,73.57,435802.0,53.1725,53.3524,52.8917,52.9565,435802.0
2018-02-02 15:00:00,73.56,73.69,73.46,73.46,468358.0,52.9493,53.0429,52.8773,52.8773,468358.0
2018-02-02 15:30:00,73.45,73.75,73.34,73.56,960671.0,52.8701,53.0861,52.791,52.9493,960671.0
2018-02-05 09:30:00,73.54,74.22,73.02,73.16,791892.0,52.9349,53.4244,52.5606,52.6614,791892.0
2018-02-05 10:00:00,73.16,73.72,72.43,73.69,461338.0,52.6614,53.0645,52.1359,53.0429,461338.0
2018-02-05 10:30:00,73.69,73.79,73.42,73.51,358183.0,53.0429,53.1149,52.8485,52.9133,358183.0
2018-02-05 11:00:00,73.52,73.58,73.2,73.28,250623.0,52.9205,52.9637,52.6902,52.7478,250623.0
2018-02-05 11:30:00,73.28,73.37,73.17,73.3,209061.0,52.7478,52.8125,52.6686,52.7622,209061.0
2018-02-05 12:00:00,73.3,73.3,72.61,72.69,254137.0,52.7622,52.7622,52.2655,52.3231,254137.0
2018-02-05 12:30:00,72.68,72.78,72.54,72.57,241136.0,52.3159,52.3879,52.2151,52.2367,241136.0
2018-02-05 13:00:00,72.54,72.54,72.16,72.27,300167.0,52.2151,52.2151,51.9416,52.0208,300167.0
2018-02-05 13:30:00,72.3,72.49,72.01,72.48,323946.0,52.0423,52.1791,51.8336,52.1719,323946.0
2018-02-05 14:00:00,72.5,72.5,72.08,72.19,244806.0,52.1863,52.1863,51.884,51.9632,244806.0
2018-02-05 14:30:00,72.17,72.18,71.67,71.7,308808.0,51.9488,51.956,51.5889,51.6105,308808.0
2018-02-05 15:00:00,71.67,72.03,70.76,71.92,551125.0,51.5889,51.848,50.9338,51.7688,551125.0
2018-02-05 15:30:00,71.95,71.98,70.32,70.44,1162675.0,51.7904,51.812,50.6171,50.7035,1162675.0
2018-02-06 09:30:00,69.1,71.18,68.34,70.88,902891.0,49.739,51.2362,49.1919,51.0202,902891.0
2018-02-06 10:00:00,70.89,71.56,70.43,70.64,573359.0,51.0274,51.5097,50.6963,50.8475,573359.0
2018-02-06 10:30:00,70.67,71.22,70.28,70.67,582213.0,50.8691,51.265,50.5883,50.8691,582213.0
2018-02-06 11:00:00,70.65,70.92,70.37,70.5,336463.0,50.8547,51.049,50.6531,50.7467,336463.0
2018-02-06 11:30:00,70.46,71.07,70.23,70.69,248935.0,50.7179,51.157,50.5523,50.8835,248935.0
2018-02-06 12:00:00,70.68,71.2,70.64,71.15,160011.0,50.8763,51.2506,50.8475,51.2146,160011.0
2018-02-06 12:30:00,71.17,71.54,70.71,70.92,184624.0,51.229,51.4953,50.8978,51.049,184624.0
2018-02-06 13:00:00,70.91,70.97,70.47,70.72,204137.0,51.0418,51.085,50.7251,50.905,204137.0
2018-02-06 13:30:00,70.69,70.8,70.36,70.36,252154.0,50.8835,50.9626,50.6459,50.6459,252154.0
2018-02-06 14:00:00,70.36,70.66,70.23,70.34,221509.0,50.6459,50.8619,50.5523,50.6315,221509.0
2018-02-06 14:30:00,70.32,71.7,70.27,71.61,288082.0,50.6171,51.6105,50.5811,51.5457,288082.0
2018-02-06 15:00:00,71.64,72.14,71.44,71.75,407264.0,51.5673,51.9272,51.4233,51.6465,407264.0
2018-02-06 15:30:00,71.73,72.19,71.35,71.8,781304.0,51.6321,51.9632,51.3585,51.6824,781304.0
2018-02-07 09:30:00,71.34,72.73,71.16,72.73,389914.0,51.3513,52.3519,51.2218,52.3519,389914.0
2018-02-07 10:00:00,72.71,73.11,72.42,72.53,281034.0,52.3375,52.6254,52.1287,52.2079,281034.0
2018-02-07 10:30:00,72.53,72.86,72.42,72.85,227879.0,52.2079,52.4454,52.1287,52.4382,227879.0
2018-02-07 11:00:00,72.84,73.2,72.64,72.7,170006.0,52.431,52.6902,52.2871,52.3303,170006.0
2018-02-07 11:30:00,72.67,72.78,72.4,72.61,148466.0,52.3087,52.3879,52.1143,52.2655,148466.0
2018-02-07 12:00:00,72.57,72.81,72.48,72.79,193356.0,52.2367,52.4095,52.1719,52.3951,193356.0
2018-02-07 12:30:00,72.81,72.85,72.46,72.53,235277.0,52.4095,52.4382,52.1575,52.2079,235277.0
2018-02-07 13:00:00,72.53,72.66,72.05,72.33,209303.0,52.2079,52.3015,51.8624,52.0639,209303.0
2018-02-07 13:30:00,72.3,72.36,71.97,72.11,258732.0,52.0423,52.0855,51.8048,51.9056,258732.0
2018-02-07 14:00:00,72.11,72.33,71.82,72.33,120765.0,51.9056,52.0639,51.6968,52.0639,120765.0
2018-02-07 14:30:00,72.33,72.37,71.58,71.9,173286.0,52.0639,52.0927,51.5241,51.7544,173286.0
2018-02-07 15:00:00,71.91,72.33,71.84,72.22,156399.0,51.7616,52.0639,51.7112,51.9848,156399.0
2018-02-07 15:30:00,72.21,72.41,71.53,71.57,635938.0,51.9776,52.1215,51.4881,51.5169,635938.0
2018-02-08 09:30:00,71.57,71.85,70.56,70.71,293804.0,51.5169,51.7184,50.7899,50.8978,293804.0
2018-02-08 10:00:00,70.68,71.4,70.47,70.91,234129.0,50.8763,51.3945,50.7251,51.0418,234129.0
2018-02-08 10:30:00,70.84,71.11,70.3,70.43,285471.0,50.9914,51.1858,50.6027,50.6963,285471.0
2018-02-08 11:00:00,70.43,70.67,69.8,70.04,441398.0,50.6963,50.8691,50.2428,50.4156,441398.0
2018-02-08 11:30:00,70.04,70.52,69.96,70.11,237097.0,50.4156,50.7611,50.358,50.466,237097.0
2018-02-08 12:00:00,70.07,70.21,69.52,69.76,427543.0,50.4372,50.5379,50.0413,50.214,427543.0
2018-02-08 12:30:00,69.76,70.2,69.43,69.62,305321.0,50.214,50.5307,49.9765,50.1133,305321.0
2018-02-08 13:00:00,69.6,70.18,69.54,69.74,264904.0,50.0989,50.5164,50.0557,50.1996,264904.0
2018-02-08 13:30:00,69.69,70.52,69.65,70.25,282497.0,50.1636,50.7611,50.1349,50.5667,282497.0
2018-02-08 14:00:00,70.22,70.24,69.72,69.8,356426.0,50.5451,50.5595,50.1852,50.2428,356426.0
2018-02-08 14:30:00,69.8,69.85,69.43,69.62,221726.0,50.2428,50.2788,49.9765,50.1133,221726.0
2018-02-08 15:00:00,69.63,69.85,69.27,69.43,264425.0,50.1205,50.2788,49.8613,49.9765,264425.0
2018-02-08 15:30:00,69.4,69.55,68.2,68.22,1292065.0,49.9549,50.0629,49.0911,49.1055,1292065.0
2018-02-09 09:30:00,68.88,69.3,67.82,68.28,550629.0,49.5806,49.8829,48.8176,49.1487,550629.0
2018-02-09 10:00:00,68.27,68.74,68.16,68.31,355586.0,49.1415,49.4798,49.0623,49.1703,355586.0
2018-02-09 10:30:00,68.29,68.38,67.21,67.96,513762.0,49.1559,49.2207,48.3785,48.9184,513762.0
2018-02-09 11:00:00,67.97,68.35,67.81,68.1,417236.0,48.9256,49.1991,48.8104,49.0191,417236.0
2018-02-09 11:30:00,68.09,68.33,67.75,67.85,245370.0,49.0119,49.1847,48.7672,48.8392,245370.0
2018-02-09 12:00:00,67.85,67.89,67.13,67.14,311955.0,48.8392,48.868,48.3209,48.3281,311955.0
2018-02-09 12:30:00,67.14,67.51,67.02,67.44,397384.0,48.3281,48.5945,48.2417,48.5441,397384.0
2018-02-09 13:00:00,67.44,67.44,66.4,66.62,291800.0,48.5441,48.5441,47.7955,47.9538,291800.0
2018-02-09 13:30:00,66.59,67.63,66.34,67.18,306761.0,47.9322,48.6808,47.7523,48.3569,306761.0
2018-02-09 14:00:00,67.18,68.41,67.16,67.71,482599.0,48.3569,49.2423,48.3425,48.7384,482599.0
2018-02-09 14:30:00,67.77,67.95,67.44,67.47,423096.0,48.7816,48.9112,48.5441,48.5657,423096.0
2018-02-09 15:00:00,67.46,67.96,67.1,67.69,565845.0,48.5585,48.9184,48.2993,48.724,565845.0
2018-02-09 15:30:00,67.7,69.1,67.63,68.4,1146809.0,48.7312,49.739,48.6808,49.2351,1146809.0
2018-02-12 09:30:00,68.62,69.44,68.61,68.95,314091.0,49.3934,49.9837,49.3862,49.631,314091.0
2018-02-12 10:00:00,68.94,69.16,67.87,68.14,355715.0,49.6238,49.7821,48.8536,49.0479,355715.0
2018-02-12 10:30:00,68.14,68.42,68.03,68.21,353461.0,49.0479,49.2495,48.9688,49.0983,353461.0
2018-02-12 11:00:00,68.21,68.5,68.06,68.39,179877.0,49.0983,49.3071,48.9904,49.2279,179877.0
2018-02-12 11:30:00,68.38,68.75,68.24,68.75,206751.0,49.2207,49.487,49.1199,49.487,206751.0
2018-02-12 12:00:00,68.74,68.91,68.48,68.67,107868.0,49.4798,49.6022,49.2927,49.4294,107868.0
2018-02-12 12:30:00,68.63,68.7,68.37,68.41,93751.0,49.4006,49.451,49.2135,49.2423,93751.0
2018-02-12 13:00:00,68.42,68.57,68.37,68.48,73442.0,49.2495,49.3575,49.2135,49.2927,73442.0
2018-02-12 13:30:00,68.5,68.7,68.31,68.6,110759.0,49.3071,49.451,49.1703,49.379,110759.0
2018-02-12 14:00:00,68.61,68.8,68.49,68.59,213280.0,49.3862,49.523,49.2999,49.3719,213280.0
2018-02-12 14:30:00,68.6,68.68,68.25,68.45,228372.0,49.379,49.4366,49.1271,49.2711,228372.0
2018-02-12 15:00:00,68.46,68.82,68.39,68.6,185946.0,49.2783,49.5374,49.2279,49.379,185946.0
2018-02-12 15:30:00,68.6,68.68,68.21,68.47,673502.0,49.379,49.4366,49.0983,49.2855,673502.0
2018-02-13 09:30:00,67.87,70.52,67.48,69.44,1579622.0,48.8536,50.7611,48.5729,49.9837,1579622.0
2018-02-13 10:00:00,69.45,69.72,68.76,69.06,552585.0,49.9909,50.1852,49.4942,49.7102,552585.0
2018-02-13 10:30:00,69.05,69.1,68.65,68.89,327402.0,49.703,49.739,49.415,49.5878,327402.0
2018-02-13 11:00:00,68.88,68.89,68.41,68.46,342681.0,49.5806,49.5878,49.2423,49.2783,342681.0
2018-02-13 11:30:00,68.46,68.68,68.42,68.66,184388.0,49.2783,49.4366,49.2495,49.4222,184388.0
2018-02-13 12:00:00,68.65,68.94,68.63,68.88,185409.0,49.415,49.6238,49.4006,49.5806,185409.0
2018-02-13 12:30:00,68.87,68.89,68.41,68.41,164416.0,49.5734,49.5878,49.2423,49.2423,164416.0
2018-02-13 13:00:00,68.43,68.66,68.22,68.47,166931.0,49.2567,49.4222,49.1055,49.2855,166931.0
2018-02-13 13:30:00,68.46,68.53,68.31,68.38,185736.0,49.2783,49.3287,49.1703,49.2207,185736.0
2018-02-13 14:00:00,68.38,68.62,68.33,68.42,225672.0,49.2207,49.3934,49.1847,49.2495,225672.0
2018-02-13 14:30:00,68.41,68.49,68.13,68.22,308635.0,49.2423,49.2999,49.0407,49.1055,308635.0
2018-02-13 15:00:00,68.22,68.46,68.18,68.45,355681.0,49.1055,49.2783,49.0767,49.2711,355681.0
2018-02-13 15:30:00,68.45,68.55,68.08,68.27,944924.0,49.2711,49.3431,49.0047,49.1415,944924.0
2018-02-14 09:30:00,67.6,68.44,67.6,68.15,473497.0,48.9434,49.5516,48.9434,49.3416,473497.0
2018-02-14 10:00:00,68.17,69.03,68.03,68.64,365721.0,49.3561,49.9788,49.2547,49.6964,365721.0
2018-02-14 10:30:00,68.64,69.02,68.51,68.91,290296.0,49.6964,49.9715,49.6023,49.8919,290296.0
2018-02-14 11:00:00,68.92,69.02,68.57,68.96,171746.0,49.8991,49.9715,49.6457,49.9281,171746.0
2018-02-14 11:30:00,68.97,69.16,68.65,68.73,322904.0,49.9353,50.0729,49.7036,49.7616,322904.0
2018-02-14 12:00:00,68.75,68.88,68.45,68.59,170110.0,49.776,49.8702,49.5588,49.6602,170110.0
2018-02-14 12:30:00,68.58,69.02,68.53,68.95,128399.0,49.653,49.9715,49.6168,49.9208,128399.0
2018-02-14 13:00:00,68.96,69.3,68.94,69.05,188677.0,49.9281,50.1742,49.9136,49.9932,188677.0
2018-02-14 13:30:00,69.05,69.14,68.88,68.93,161328.0,49.9932,50.0584,49.8702,49.9064,161328.0
2018-02-14 14:00:00,68.95,69.06,68.8,68.82,181617.0,49.9208,50.0005,49.8122,49.8267,181617.0
2018-02-14 14:30:00,68.83,69.04,68.78,68.92,148924.0,49.834,49.986,49.7978,49.8991,148924.0
2018-02-14 15:00:00,68.92,69.08,68.71,68.73,380385.0,49.8991,50.015,49.7471,49.7616,380385.0
2018-02-14 15:30:00,68.72,68.85,68.47,68.48,1084378.0,49.7543,49.8484,49.5733,49.5806,1084378.0
2018-02-15 09:30:00,68.99,69.09,68.3,68.69,626555.0,49.9498,50.0222,49.4502,49.7326,626555.0
2018-02-15 10:00:00,68.7,69.26,68.66,69.2,547689.0,49.7398,50.1453,49.7109,50.1018,547689.0
2018-02-15 10:30:00,69.19,69.22,68.96,68.97,438488.0,50.0946,50.1163,49.9281,49.9353,438488.0
2018-02-15 11:00:00,68.97,69.1,68.73,69.1,335212.0,49.9353,50.0294,49.7616,50.0294,335212.0
2018-02-15 11:30:00,69.09,69.35,68.99,69.29,173519.0,50.0222,50.2104,49.9498,50.167,173519.0
2018-02-15 12:00:00,69.3,69.49,69.25,69.32,156775.0,50.1742,50.3118,50.138,50.1887,156775.0
2018-02-15 12:30:00,69.33,69.48,69.21,69.46,96747.0,50.196,50.3046,50.1091,50.2901,96747.0
2018-02-15 13:00:00,69.45,69.62,69.28,69.33,122302.0,50.2828,50.4059,50.1598,50.196,122302.0
2018-02-15 13:30:00,69.32,69.55,69.25,69.5,134337.0,50.1887,50.3552,50.138,50.319,134337.0
2018-02-15 14:00:00,69.52,69.59,69.46,69.51,140407.0,50.3335,50.3842,50.2901,50.3263,140407.0
2018-02-15 14:30:00,69.49,69.65,69.49,69.53,153123.0,50.3118,50.4277,50.3118,50.3408,153123.0
2018-02-15 15:00:00,69.52,69.67,69.48,69.51,192282.0,50.3335,50.4421,50.3046,50.3263,192282.0
2018-02-15 15:30:00,69.51,69.78,69.37,69.78,528198.0,50.3263,50.5218,50.2249,50.5218,528198.0
2018-02-16 09:30:00,69.99,70.95,69.94,70.75,647035.0,50.6738,51.3689,50.6376,51.2241,647035.0
2018-02-16 10:00:00,70.73,71.04,70.45,70.95,265092.0,51.2096,51.434,51.0069,51.3689,265092.0
2018-02-16 10:30:00,70.96,71.37,70.96,71.14,305299.0,51.3761,51.673,51.3761,51.5064,305299.0
2018-02-16 11:00:00,71.14,71.27,71.0,71.03,128279.0,51.5064,51.6006,51.4051,51.4268,128279.0
2018-02-16 11:30:00,71.0,71.33,70.87,71.24,155209.0,51.4051,51.644,51.3109,51.5788,155209.0
2018-02-16 12:00:00,71.23,71.24,70.96,71.03,124110.0,51.5716,51.5788,51.3761,51.4268,124110.0
2018-02-16 12:30:00,71.04,71.31,70.9,71.11,171519.0,51.434,51.6295,51.3327,51.4847,171519.0
2018-02-16 13:00:00,71.12,71.21,70.73,70.81,141953.0,51.492,51.5571,51.2096,51.2675,141953.0
2018-02-16 13:30:00,70.8,71.07,70.67,71.05,162079.0,51.2603,51.4558,51.1661,51.4413,162079.0
2018-02-16 14:00:00,71.01,71.08,70.46,70.62,156133.0,51.4123,51.463,51.0141,51.1299,156133.0
2018-02-16 14:30:00,70.64,70.81,70.53,70.8,116365.0,51.1444,51.2675,51.0648,51.2603,116365.0
2018-02-16 15:00:00,70.82,71.14,70.74,71.06,245995.0,51.2747,51.5064,51.2168,51.4485,245995.0
2018-02-16 15:30:00,71.06,71.16,70.91,70.93,869146.0,51.4485,51.5209,51.3399,51.3544,869146.0
2018-02-20 09:30:00,70.82,71.73,70.19,70.32,461272.0,51.2747,51.9336,50.8186,50.9127,461272.0
2018-02-20 10:00:00,70.34,70.67,70.25,70.54,293393.0,50.9272,51.1661,50.8621,51.072,293393.0
2018-02-20 10:30:00,70.54,70.6,70.4,70.52,221415.0,51.072,51.1155,50.9707,51.0575,221415.0
2018-02-20 11:00:00,70.51,71.05,70.5,71.0,227783.0,51.0503,51.4413,51.0431,51.4051,227783.0
2018-02-20 11:30:00,71.0,71.33,70.95,71.24,219434.0,51.4051,51.644,51.3689,51.5788,219434.0
2018-02-20 12:00:00,71.25,71.33,71.17,71.21,136355.0,51.5861,51.644,51.5282,51.5571,136355.0
2018-02-20 12:30:00,71.21,71.35,71.17,71.27,144360.0,51.5571,51.6585,51.5282,51.6006,144360.0
2018-02-20 13:00:00,71.24,71.31,71.06,71.07,213684.0,51.5788,51.6295,51.4485,51.4558,213684.0
2018-02-20 13:30:00,71.07,71.21,71.01,71.09,177467.0,51.4558,51.5571,51.4123,51.4702,177467.0
2018-02-20 14:00:00,71.1,71.12,70.8,70.82,217784.0,51.4775,51.492,51.2603,51.2747,217784.0
2018-02-20 14:30:00,70.83,70.94,70.79,70.83,220598.0,51.282,51.3616,51.253,51.282,220598.0
2018-02-20 15:00:00,70.84,70.94,70.53,70.9,537715.0,51.2892,51.3616,51.0648,51.3327,537715.0
2018-02-20 15:30:00,70.9,71.08,70.84,70.91,651640.0,51.3327,51.463,51.2892,51.3399,651640.0
2018-02-21 09:30:00,70.93,71.28,70.55,70.59,235192.0,51.3544,51.6078,51.0793,51.1082,235192.0
2018-02-21 10:00:00,70.55,70.56,70.09,70.14,300062.0,51.0793,51.0865,50.7462,50.7824,300062.0
2018-02-21 10:30:00,70.14,70.21,69.93,69.98,224178.0,50.7824,50.8331,50.6304,50.6666,224178.0
2018-02-21 11:00:00,69.99,70.02,69.59,69.61,233190.0,50.6738,50.6955,50.3842,50.3987,233190.0
2018-02-21 11:30:00,69.61,70.09,69.54,69.93,190299.0,50.3987,50.7462,50.348,50.6304,190299.0
2018-02-21 12:00:00,69.95,70.16,69.88,69.95,170864.0,50.6449,50.7969,50.5942,50.6449,170864.0
2018-02-21 12:30:00,69.94,70.03,69.88,69.95,133915.0,50.6376,50.7028,50.5942,50.6449,133915.0
2018-02-21 13:00:00,69.96,69.97,69.76,69.8,107483.0,50.6521,50.6593,50.5073,50.5363,107483.0
2018-02-21 13:30:00,69.8,69.94,69.72,69.82,99483.0,50.5363,50.6376,50.4783,50.5507,99483.0
2018-02-21 14:00:00,69.81,70.31,69.75,70.17,239135.0,50.5435,50.9055,50.5001,50.8041,239135.0
2018-02-21 14:30:00,70.17,70.28,70.02,70.08,150179.0,50.8041,50.8838,50.6955,50.739,150179.0
2018-02-21 15:00:00,70.07,70.07,69.64,69.91,349574.0,50.7317,50.7317,50.4204,50.6159,349574.0
2018-02-21 15:30:00,69.9,70.01,69.55,69.64,1338809.0,50.6087,50.6883,50.3552,50.4204,1338809.0
2018-02-22 09:30:00,69.72,70.0,69.5,69.87,396598.0,50.4783,50.6811,50.319,50.5869,396598.0
2018-02-22 10:00:00,69.86,70.17,69.7,70.07,195334.0,50.5797,50.8041,50.4639,50.7317,195334.0
2018-02-22 10:30:00,70.08,70.08,69.78,69.78,195164.0,50.739,50.739,50.5218,50.5218,195164.0
2018-02-22 11:00:00,69.79,70.04,69.75,70.01,198393.0,50.529,50.71,50.5001,50.6883,198393.0
2018-02-22 11:30:00,70.0,70.08,69.88,69.98,200857.0,50.6811,50.739,50.5942,50.6666,200857.0
2018-02-22 12:00:00,69.98,70.09,69.93,69.97,93723.0,50.6666,50.7462,50.6304,50.6593,93723.0
2018-02-22 12:30:00,69.96,70.03,69.8,69.87,158272.0,50.6521,50.7028,50.5363,50.5869,158272.0
2018-02-22 13:00:00,69.88,70.01,69.43,69.55,354507.0,50.5942,50.6883,50.2684,50.3552,354507.0
2018-02-22 13:30:00,69.56,69.69,69.31,69.56,156216.0,50.3625,50.4566,50.1815,50.3625,156216.0
2018-02-22 14:00:00,69.55,69.82,69.52,69.79,152140.0,50.3552,50.5507,50.3335,50.529,152140.0
2018-02-22 14:30:00,69.78,69.95,69.62,69.66,464530.0,50.5218,50.6449,50.4059,50.4349,464530.0
2018-02-22 15:00:00,69.67,69.93,69.5,69.77,283655.0,50.4421,50.6304,50.319,50.5145,283655.0
2018-02-22 15:30:00,69.78,69.96,69.56,69.67,840724.0,50.5218,50.6521,50.3625,50.4421,840724.0
2018-02-23 09:30:00,70.32,70.5,69.3,69.42,249069.0,50.9127,51.0431,50.1742,50.2611,249069.0
2018-02-23 10:00:00,69.41,69.45,69.09,69.13,179876.0,50.2539,50.2828,50.0222,50.0512,179876.0
2018-02-23 10:30:00,69.13,69.37,69.12,69.18,128912.0,50.0512,50.2249,50.0439,50.0874,128912.0
2018-02-23 11:00:00,69.16,69.4,69.14,69.36,113275.0,50.0729,50.2466,50.0584,50.2177,113275.0
2018-02-23 11:30:00,69.35,69.63,69.33,69.56,96384.0,50.2104,50.4132,50.196,50.3625,96384.0
2018-02-23 12:00:00,69.55,69.67,69.41,69.41,101434.0,50.3552,50.4421,50.2539,50.2539,101434.0
2018-02-23 12:30:00,69.41,69.48,69.25,69.35,80843.0,50.2539,50.3046,50.138,50.2104,80843.0
2018-02-23 13:00:00,69.36,69.4,69.27,69.31,74338.0,50.2177,50.2466,50.1525,50.1815,74338.0
2018-02-23 13:30:00,69.32,69.46,69.28,69.39,105944.0,50.1887,50.2901,50.1598,50.2394,105944.0
2018-02-23 14:00:00,69.4,69.61,69.29,69.53,144831.0,50.2466,50.3987,50.167,50.3408,144831.0
2018-02-23 14:30:00,69.54,69.9,69.5,69.86,189411.0,50.348,50.6087,50.319,50.5797,189411.0
2018-02-23 15:00:00,69.87,70.19,69.87,70.11,198459.0,50.5869,50.8186,50.5869,50.7607,198459.0
2018-02-23 15:30:00,70.1,70.39,70.09,70.36,547897.0,50.7535,50.9634,50.7462,50.9417,547897.0
2018-02-26 09:30:00,70.45,70.61,70.1,70.17,301469.0,51.0069,51.1227,50.7535,50.8041,301469.0
2018-02-26 10:00:00,70.19,70.23,69.75,69.78,276421.0,50.8186,50.8476,50.5001,50.5218,276421.0
2018-02-26 10:30:00,69.78,69.97,69.5,69.68,201079.0,50.5218,50.6593,50.319,50.4494,201079.0
2018-02-26 11:00:00,69.68,69.92,69.61,69.87,153745.0,50.4494,50.6231,50.3987,50.5869,153745.0
2018-02-26 11:30:00,69.88,70.1,69.8,70.06,137074.0,50.5942,50.7535,50.5363,50.7245,137074.0
2018-02-26 12:00:00,70.07,70.27,70.04,70.08,124327.0,50.7317,50.8765,50.71,50.739,124327.0
2018-02-26 12:30:00,70.09,70.19,69.97,70.14,124069.0,50.7462,50.8186,50.6593,50.7824,124069.0
2018-02-26 13:00:00,70.13,70.25,70.05,70.24,82547.0,50.7752,50.8621,50.7173,50.8548,82547.0
2018-02-26 13:30:00,70.22,70.29,70.13,70.28,95130.0,50.8403,50.891,50.7752,50.8838,95130.0
2018-02-26 14:00:00,70.29,70.3,69.83,70.19,133235.0,50.891,50.8983,50.558,50.8186,133235.0
2018-02-26 14:30:00,70.19,70.42,70.18,70.35,124019.0,50.8186,50.9851,50.8114,50.9345,124019.0
2018-02-26 15:00:00,70.35,70.69,70.32,70.58,213726.0,50.9345,51.1806,50.9127,51.101,213726.0
2018-02-26 15:30:00,70.57,70.62,70.38,70.61,417124.0,51.0937,51.1299,50.9562,51.1227,417124.0
2018-02-27 09:30:00,70.79,71.0,70.27,70.6,440831.0,51.253,51.4051,50.8765,51.1155,440831.0
2018-02-27 10:00:00,70.58,70.81,70.47,70.47,190358.0,51.101,51.2675,51.0213,51.0213,190358.0
2018-02-27 10:30:00,70.46,70.5,69.73,69.86,242295.0,51.0141,51.0431,50.4856,50.5797,242295.0
2018-02-27 11:00:00,69.86,69.86,69.32,69.46,233446.0,50.5797,50.5797,50.1887,50.2901,233446.0
2018-02-27 11:30:00,69.44,69.56,68.69,68.69,691040.0,50.2756,50.3625,49.7326,49.7326,691040.0
2018-02-27 12:00:00,68.68,68.89,68.51,68.8,541094.0,49.7254,49.8774,49.6023,49.8122,541094.0
2018-02-27 12:30:00,68.79,69.18,68.75,69.06,295034.0,49.805,50.0874,49.776,50.0005,295034.0
2018-02-27 13:00:00,69.05,69.28,68.91,69.13,156209.0,49.9932,50.1598,49.8919,50.0512,156209.0
2018-02-27 13:30:00,69.12,69.19,68.92,69.0,153291.0,50.0439,50.0946,49.8991,49.957,153291.0
2018-02-27 14:00:00,69.03,69.17,68.81,69.08,237099.0,49.9788,50.0801,49.8195,50.015,237099.0
2018-02-27 14:30:00,69.07,69.28,69.0,69.05,221241.0,50.0077,50.1598,49.957,49.9932,221241.0
2018-02-27 15:00:00,69.06,69.17,68.9,69.05,247070.0,50.0005,50.0801,49.8846,49.9932,247070.0
2018-02-27 15:30:00,69.05,69.34,69.03,69.15,1324697.0,49.9932,50.2032,49.9788,50.0656,1324697.0
2018-02-28 09:30:00,69.39,70.01,69.01,69.42,445460.0,50.2394,50.6883,49.9643,50.2611,445460.0
2018-02-28 10:00:00,69.42,69.7,69.27,69.68,154552.0,50.2611,50.4639,50.1525,50.4494,154552.0
2018-02-28 10:30:00,69.67,69.87,69.45,69.49,221180.0,50.4421,50.5869,50.2828,50.3118,221180.0
2018-02-28 11:00:00,69.49,69.59,69.26,69.55,244562.0,50.3118,50.3842,50.1453,50.3552,244562.0
2018-02-28 11:30:00,69.53,69.59,69.26,69.34,319554.0,50.3408,50.3842,50.1453,50.2032,319554.0
2018-02-28 12:00:00,69.36,69.59,69.31,69.53,145505.0,50.2177,50.3842,50.1815,50.3408,145505.0
2018-02-28 12:30:00,69.53,69.74,69.45,69.63,154586.0,50.3408,50.4928,50.2828,50.4132,154586.0
2018-02-28 13:00:00,69.62,69.81,69.53,69.78,236526.0,50.4059,50.5435,50.3408,50.5218,236526.0
2018-02-28 13:30:00,69.77,69.85,69.53,69.76,295429.0,50.5145,50.5725,50.3408,50.5073,295429.0
2018-02-28 14:00:00,69.75,69.87,69.63,69.69,202714.0,50.5001,50.5869,50.4132,50.4566,202714.0
2018-02-28 14:30:00,69.68,69.69,69.19,69.23,430978.0,50.4494,50.4566,50.0946,50.1236,430978.0
2018-02-28 15:00:00,69.24,69.28,68.82,68.89,424985.0,50.1308,50.1598,49.8267,49.8774,424985.0
2018-02-28 15:30:00,68.89,69.13,68.68,68.89,1380136.0,49.8774,50.0512,49.7254,49.8774,1380136.0
2018-03-01 09:30:00,69.06,69.97,68.96,69.78,441924.0,50.0005,50.6593,49.9281,50.5218,441924.0
2018-03-01 10:00:00,69.77,70.5,69.72,70.47,332363.0,50.5145,51.0431,50.4783,51.0213,332363.0
2018-03-01 10:30:00,70.49,71.12,70.49,70.56,670850.0,51.0358,51.492,51.0358,51.0865,670850.0
2018-03-01 11:00:00,70.54,70.78,70.33,70.65,336854.0,51.072,51.2458,50.92,51.1517,336854.0
2018-03-01 11:30:00,70.66,70.8,70.53,70.6,208837.0,51.1589,51.2603,51.0648,51.1155,208837.0
2018-03-01 12:00:00,70.6,70.6,70.11,70.22,387090.0,51.1155,51.1155,50.7607,50.8403,387090.0
2018-03-01 12:30:00,70.2,70.21,69.78,69.99,282728.0,50.8259,50.8331,50.5218,50.6738,282728.0
2018-03-01 13:00:00,69.97,70.13,69.73,69.93,409604.0,50.6593,50.7752,50.4856,50.6304,409604.0
2018-03-01 13:30:00,69.92,69.99,69.6,69.63,354221.0,50.6231,50.6738,50.3915,50.4132,354221.0
2018-03-01 14:00:00,69.63,69.71,69.13,69.71,376128.0,50.4132,50.4711,50.0512,50.4711,376128.0
2018-03-01 14:30:00,69.71,69.85,69.47,69.8,461472.0,50.4711,50.5725,50.2973,50.5363,461472.0
2018-03-01 15:00:00,69.8,70.08,69.67,69.92,303626.0,50.5363,50.739,50.4421,50.6231,303626.0
2018-03-01 15:30:00,69.92,70.27,69.73,70.2,1038075.0,50.6231,50.8765,50.4856,50.8259,1038075.0
2018-03-02 09:30:00,69.55,70.0,69.43,69.67,303974.0,50.3552,50.6811,50.2684,50.4421,303974.0
2018-03-02 10:00:00,69.68,69.9,69.66,69.86,128175.0,50.4494,50.6087,50.4349,50.5797,128175.0
2018-03-02 10:30:00,69.83,70.26,69.78,69.95,251789.0,50.558,50.8693,50.5218,50.6449,251789.0
2018-03-02 11:00:00,69.94,70.46,69.92,70.42,183298.0,50.6376,51.0141,50.6231,50.9851,183298.0
2018-03-02 11:30:00,70.43,70.64,70.24,70.6,171014.0,50.9924,51.1444,50.8548,51.1155,171014.0
2018-03-02 12:00:00,70.62,70.64,70.19,70.48,113426.0,51.1299,51.1444,50.8186,51.0286,113426.0
2018-03-02 12:30:00,70.47,70.47,70.25,70.31,91961.0,51.0213,51.0213,50.8621,50.9055,91961.0
2018-03-02 13:00:00,70.3,70.32,70.15,70.25,150478.0,50.8983,50.9127,50.7897,50.8621,150478.0
2018-03-02 13:30:00,70.25,70.53,70.12,70.32,195306.0,50.8621,51.0648,50.7679,50.9127,195306.0
2018-03-02 14:00:00,70.33,70.49,70.2,70.25,118559.0,50.92,51.0358,50.8259,50.8621,118559.0
2018-03-02 14:30:00,70.25,70.38,70.09,70.2,196010.0,50.8621,50.9562,50.7462,50.8259,196010.0
2018-03-02 15:00:00,70.2,70.34,70.04,70.19,313884.0,50.8259,50.9272,50.71,50.8186,313884.0
2018-03-02 15:30:00,70.19,70.75,70.19,70.58,819346.0,50.8186,51.2241,50.8186,51.101,819346.0
2018-03-05 09:30:00,70.04,70.49,69.93,69.94,275887.0,50.71,51.0358,50.6304,50.6376,275887.0
2018-03-05 10:00:00,69.94,70.08,69.39,69.44,354178.0,50.6376,50.739,50.2394,50.2756,354178.0
2018-03-05 10:30:00,69.45,69.69,69.38,69.57,181411.0,50.2828,50.4566,50.2322,50.3697,181411.0
2018-03-05 11:00:00,69.58,70.13,69.57,70.11,190406.0,50.377,50.7752,50.3697,50.7607,190406.0
2018-03-05 11:30:00,70.11,70.48,70.05,70.44,159992.0,50.7607,51.0286,50.7173,50.9996,159992.0
2018-03-05 12:00:00,70.45,70.51,70.34,70.36,169156.0,51.0069,51.0503,50.9272,50.9417,169156.0
2018-03-05 12:30:00,70.37,70.48,70.32,70.45,107538.0,50.9489,51.0286,50.9127,51.0069,107538.0
2018-03-05 13:00:00,70.45,70.48,70.31,70.34,211340.0,51.0069,51.0286,50.9055,50.9272,211340.0
2018-03-05 13:30:00,70.34,70.49,70.02,70.03,296056.0,50.9272,51.0358,50.6955,50.7028,296056.0
2018-03-05 14:00:00,70.05,70.17,69.94,70.01,209489.0,50.7173,50.8041,50.6376,50.6883,209489.0
2018-03-05 14:30:00,70.02,70.34,69.97,70.3,175375.0,50.6955,50.9272,50.6593,50.8983,175375.0
2018-03-05 15:00:00,70.29,70.5,70.26,70.46,293394.0,50.891,51.0431,50.8693,51.0141,293394.0
2018-03-05 15:30:00,70.46,70.67,70.45,70.54,922505.0,51.0141,51.1661,51.0069,51.072,922505.0
2018-03-06 09:30:00,70.55,70.55,69.79,69.84,349005.0,51.0793,51.0793,50.529,50.5652,349005.0
2018-03-06 10:00:00,69.86,69.89,69.25,69.38,380046.0,50.5797,50.6014,50.138,50.2322,380046.0
2018-03-06 10:30:00,69.39,69.49,69.09,69.12,246302.0,50.2394,50.3118,50.0222,50.0439,246302.0
2018-03-06 11:00:00,69.14,69.31,68.82,69.27,554006.0,50.0584,50.1815,49.8267,50.1525,554006.0
2018-03-06 11:30:00,69.27,69.3,69.07,69.22,202304.0,50.1525,50.1742,50.0077,50.1163,202304.0
2018-03-06 12:00:00,69.21,69.26,69.11,69.2,162084.0,50.1091,50.1453,50.0367,50.1018,162084.0
2018-03-06 12:30:00,69.21,69.48,69.18,69.47,136650.0,50.1091,50.3046,50.0874,50.2973,136650.0
2018-03-06 13:00:00,69.46,69.58,69.45,69.48,168946.0,50.2901,50.377,50.2828,50.3046,168946.0
2018-03-06 13:30:00,69.49,69.62,69.32,69.49,211669.0,50.3118,50.4059,50.1887,50.3118,211669.0
2018-03-06 14:00:00,69.5,69.54,69.36,69.42,164091.0,50.319,50.348,50.2177,50.2611,164091.0
2018-03-06 14:30:00,69.43,69.72,69.41,69.66,164558.0,50.2684,50.4783,50.2539,50.4349,164558.0
2018-03-06 15:00:00,69.65,69.71,69.47,69.67,176195.0,50.4277,50.4711,50.2973,50.4421,176195.0
2018-03-06 15:30:00,69.66,69.81,69.62,69.79,543109.0,50.4349,50.5435,50.4059,50.529,543109.0
2018-03-07 09:30:00,69.26,69.72,69.0,69.64,272956.0,50.1453,50.4783,49.957,50.4204,272956.0
2018-03-07 10:00:00,69.65,70.25,69.63,69.81,294184.0,50.4277,50.8621,50.4132,50.5435,294184.0
2018-03-07 10:30:00,69.82,69.97,69.66,69.93,140040.0,50.5507,50.6593,50.4349,50.6304,140040.0
2018-03-07 11:00:00,69.92,70.05,69.77,69.86,151161.0,50.6231,50.7173,50.5145,50.5797,151161.0
2018-03-07 11:30:00,69.87,70.02,69.5,69.56,151279.0,50.5869,50.6955,50.319,50.3625,151279.0
2018-03-07 12:00:00,69.56,69.6,69.03,69.05,213642.0,50.3625,50.3915,49.9788,49.9932,213642.0
2018-03-07 12:30:00,69.04,69.17,68.98,69.09,150922.0,49.986,50.0801,49.9426,50.0222,150922.0
2018-03-07 13:00:00,69.09,69.29,69.01,69.29,174845.0,50.0222,50.167,49.9643,50.167,174845.0
2018-03-07 13:30:00,69.3,69.32,69.06,69.11,124365.0,50.1742,50.1887,50.0005,50.0367,124365.0
2018-03-07 14:00:00,69.11,69.24,69.08,69.1,154948.0,50.0367,50.1308,50.015,50.0294,154948.0
2018-03-07 14:30:00,69.11,69.28,69.11,69.24,355777.0,50.0367,50.1598,50.0367,50.1308,355777.0
2018-03-07 15:00:00,69.24,69.41,69.23,69.38,254589.0,50.1308,50.2539,50.1236,50.2322,254589.0
2018-03-07 15:30:00,69.39,69.62,69.37,69.51,577542.0,50.2394,50.4059,50.2249,50.3263,577542.0
2018-03-08 09:30:00,69.81,70.12,69.63,69.92,575413.0,50.5435,50.7679,50.4132,50.6231,575413.0
2018-03-08 10:00:00,69.93,70.16,69.83,69.98,309360.0,50.6304,50.7969,50.558,50.6666,309360.0
2018-03-08 10:30:00,69.98,69.98,69.03,69.15,306724.0,50.6666,50.6666,49.9788,50.0656,306724.0
2018-03-08 11:00:00,69.12,69.24,68.5,68.56,334005.0,50.0439,50.1308,49.595,49.6385,334005.0
2018-03-08 11:30:00,68.56,68.93,68.5,68.88,234971.0,49.6385,49.9064,49.595,49.8702,234971.0
2018-03-08 12:00:00,68.88,68.94,68.62,68.85,176200.0,49.8702,49.9136,49.6819,49.8484,176200.0
2018-03-08 12:30:00,68.86,69.15,68.85,69.02,120481.0,49.8557,50.0656,49.8484,49.9715,120481.0
2018-03-08 13:00:00,69.03,69.3,69.03,69.21,161382.0,49.9788,50.1742,49.9788,50.1091,161382.0
2018-03-08 13:30:00,69.22,69.41,69.2,69.41,155689.0,50.1163,50.2539,50.1018,50.2539,155689.0
2018-03-08 14:00:00,69.4,69.41,69.2,69.21,153871.0,50.2466,50.2539,50.1018,50.1091,153871.0
2018-03-08 14:30:00,69.2,69.37,69.13,69.3,187478.0,50.1018,50.2249,50.0512,50.1742,187478.0
2018-03-08 15:00:00,69.29,69.34,69.07,69.12,185770.0,50.167,50.2032,50.0077,50.0439,185770.0
2018-03-08 15:30:00,69.12,69.19,68.75,68.96,731542.0,50.0439,50.0946,49.776,49.9281,731542.0
2018-03-09 09:30:00,69.2,69.5,68.57,68.86,194467.0,50.1018,50.319,49.6457,49.8557,194467.0
2018-03-09 10:00:00,68.88,69.26,68.8,69.26,173307.0,49.8702,50.1453,49.8122,50.1453,173307.0
2018-03-09 10:30:00,69.28,69.62,69.26,69.53,218145.0,50.1598,50.4059,50.1453,50.3408,218145.0
2018-03-09 11:00:00,69.53,69.85,69.52,69.84,182811.0,50.3408,50.5725,50.3335,50.5652,182811.0
2018-03-09 11:30:00,69.83,70.12,69.82,70.09,184589.0,50.558,50.7679,50.5507,50.7462,184589.0
2018-03-09 12:00:00,70.09,70.24,70.01,70.21,212211.0,50.7462,50.8548,50.6883,50.8331,212211.0
2018-03-09 12:30:00,70.2,70.31,70.17,70.24,110430.0,50.8259,50.9055,50.8041,50.8548,110430.0
2018-03-09 13:00:00,70.25,70.41,70.25,70.37,102671.0,50.8621,50.9779,50.8621,50.9489,102671.0
2018-03-09 13:30:00,70.37,70.39,70.23,70.23,149862.0,50.9489,50.9634,50.8476,50.8476,149862.0
2018-03-09 14:00:00,70.24,70.3,70.19,70.29,142954.0,50.8548,50.8983,50.8186,50.891,142954.0
2018-03-09 14:30:00,70.31,70.48,70.28,70.48,180931.0,50.9055,51.0286,50.8838,51.0286,180931.0
2018-03-09 15:00:00,70.48,70.5,70.33,70.48,259924.0,51.0286,51.0431,50.92,51.0286,259924.0
2018-03-09 15:30:00,70.48,70.69,70.37,70.6,640315.0,51.0286,51.1806,50.9489,51.1155,640315.0
2018-03-12 09:30:00,70.65,71.18,70.45,70.75,339693.0,51.1517,51.5354,51.0069,51.2241,339693.0
2018-03-12 10:00:00,70.76,70.92,70.48,70.57,247399.0,51.2313,51.3472,51.0286,51.0937,247399.0
2018-03-12 10:30:00,70.56,70.57,70.22,70.32,195990.0,51.0865,51.0937,50.8403,50.9127,195990.0
2018-03-12 11:00:00,70.32,70.48,70.21,70.32,184519.0,50.9127,51.0286,50.8331,50.9127,184519.0
2018-03-12 11:30:00,70.33,70.41,70.23,70.26,220477.0,50.92,50.9779,50.8476,50.8693,220477.0
2018-03-12 12:00:00,70.26,70.47,70.24,70.4,109288.0,50.8693,51.0213,50.8548,50.9707,109288.0
2018-03-12 12:30:00,70.41,70.43,70.18,70.36,183595.0,50.9779,50.9924,50.8114,50.9417,183595.0
2018-03-12 13:00:00,70.36,70.46,70.24,70.26,99056.0,50.9417,51.0141,50.8548,50.8693,99056.0
2018-03-12 13:30:00,70.26,70.4,70.25,70.35,252312.0,50.8693,50.9707,50.8621,50.9345,252312.0
2018-03-12 14:00:00,70.35,70.39,70.09,70.1,129970.0,50.9345,50.9634,50.7462,50.7535,129970.0
2018-03-12 14:30:00,70.1,70.15,69.95,70.01,183522.0,50.7535,50.7897,50.6449,50.6883,183522.0
2018-03-12 15:00:00,70.01,70.2,69.99,70.2,146366.0,50.6883,50.8259,50.6738,50.8259,146366.0
2018-03-12 15:30:00,70.2,70.35,70.06,70.15,573996.0,50.8259,50.9345,50.7245,50.7897,573996.0
2018-03-13 09:30:00,70.64,70.64,70.11,70.22,168621.0,51.1444,51.1444,50.7607,50.8403,168621.0
2018-03-13 10:00:00,70.2,70.53,70.2,70.34,213472.0,50.8259,51.0648,50.8259,50.9272,213472.0
2018-03-13 10:30:00,70.34,70.63,70.34,70.45,139354.0,50.9272,51.1372,50.9272,51.0069,139354.0
2018-03-13 11:00:00,70.46,70.71,70.42,70.46,732769.0,51.0141,51.1951,50.9851,51.0141,732769.0
2018-03-13 11:30:00,70.48,70.54,70.35,70.42,142423.0,51.0286,51.072,50.9345,50.9851,142423.0
2018-03-13 12:00:00,70.44,70.48,70.1,70.16,130079.0,50.9996,51.0286,50.7535,50.7969,130079.0
2018-03-13 12:30:00,70.17,70.26,70.02,70.04,109671.0,50.8041,50.8693,50.6955,50.71,109671.0
2018-03-13 13:00:00,70.05,70.15,70.04,70.06,80813.0,50.7173,50.7897,50.71,50.7245,80813.0
2018-03-13 13:30:00,70.08,70.12,69.86,69.89,160042.0,50.739,50.7679,50.5797,50.6014,160042.0
2018-03-13 14:00:00,69.89,69.94,69.67,69.74,141957.0,50.6014,50.6376,50.4421,50.4928,141957.0
2018-03-13 14:30:00,69.74,69.89,69.6,69.66,164595.0,50.4928,50.6014,50.3915,50.4349,164595.0
2018-03-13 15:00:00,69.66,69.74,69.5,69.59,166764.0,50.4349,50.4928,50.319,50.3842,166764.0
2018-03-13 15:30:00,69.59,69.93,69.51,69.85,621486.0,50.3842,50.6304,50.3263,50.5725,621486.0
2018-03-14 09:30:00,70.01,70.5,69.05,69.79,314455.0,50.6883,51.0431,49.9932,50.529,314455.0
2018-03-14 10:00:00,69.8,69.92,69.16,69.19,435226.0,50.5363,50.6231,50.0729,50.0946,435226.0
2018-03-14 10:30:00,69.2,69.25,68.88,68.9,220635.0,50.1018,50.138,49.8702,49.8846,220635.0
2018-03-14 11:00:00,68.9,69.04,68.67,68.7,260002.0,49.8846,49.986,49.7181,49.7398,260002.0
2018-03-14 11:30:00,68.7,68.72,68.27,68.31,305629.0,49.7398,49.7543,49.4285,49.4575,305629.0
2018-03-14 12:00:00,68.32,68.6,68.32,68.45,220376.0,49.4647,49.6674,49.4647,49.5588,220376.0
2018-03-14 12:30:00,68.46,68.7,68.45,68.53,157690.0,49.5661,49.7398,49.5588,49.6168,157690.0
2018-03-14 13:00:00,68.53,68.56,68.26,68.27,166399.0,49.6168,49.6385,49.4213,49.4285,166399.0
2018-03-14 13:30:00,68.28,68.6,68.26,68.57,144985.0,49.4358,49.6674,49.4213,49.6457,144985.0
2018-03-14 14:00:00,68.57,68.61,68.29,68.3,158653.0,49.6457,49.6747,49.443,49.4502,158653.0
2018-03-14 14:30:00,68.3,68.36,68.07,68.15,245644.0,49.4502,49.4937,49.2837,49.3416,245644.0
2018-03-14 15:00:00,68.15,68.18,68.0,68.08,281985.0,49.3416,49.3633,49.233,49.2909,281985.0
2018-03-14 15:30:00,68.08,68.62,68.07,68.55,917915.0,49.2909,49.6819,49.2837,49.6312,917915.0
2018-03-15 09:30:00,68.58,68.97,68.44,68.57,188602.0,49.653,49.9353,49.5516,49.6457,188602.0
2018-03-15 10:00:00,68.58,68.62,67.89,68.07,520812.0,49.653,49.6819,49.1534,49.2837,520812.0
2018-03-15 10:30:00,68.13,68.45,68.12,68.17,155181.0,49.3271,49.5588,49.3199,49.3561,155181.0
2018-03-15 11:00:00,68.18,68.44,68.06,68.34,211573.0,49.3633,49.5516,49.2765,49.4792,211573.0
2018-03-15 11:30:00,68.33,68.33,67.9,67.9,147181.0,49.472,49.472,49.1606,49.1606,147181.0
2018-03-15 12:00:00,67.92,68.03,67.86,67.86,163388.0,49.1751,49.2547,49.1317,49.1317,163388.0
2018-03-15 12:30:00,67.88,67.88,67.53,67.53,166233.0,49.1461,49.1461,48.8927,48.8927,166233.0
2018-03-15 13:00:00,67.55,67.76,67.54,67.58,180121.0,48.9072,49.0593,48.9,48.9289,180121.0
2018-03-15 13:30:00,67.58,67.67,67.14,67.23,331782.0,48.9289,48.9941,48.6104,48.6755,331782.0
2018-03-15 14:00:00,67.24,67.44,67.22,67.28,213167.0,48.6828,48.8276,48.6683,48.7117,213167.0
2018-03-15 14:30:00,67.28,67.32,67.08,67.1,289227.0,48.7117,48.7407,48.5669,48.5814,289227.0
2018-03-15 15:00:00,67.1,67.46,67.08,67.33,331299.0,48.5814,48.8421,48.5669,48.7479,331299.0
2018-03-15 15:30:00,67.33,67.46,67.21,67.38,609817.0,48.7479,48.8421,48.6611,48.7841,609817.0
2018-03-16 09:30:00,67.69,68.11,67.39,67.49,1238947.0,49.0086,49.3127,48.7914,48.8638,1238947.0
2018-03-16 10:00:00,67.51,67.63,67.3,67.57,258132.0,48.8783,48.9651,48.7262,48.9217,258132.0
2018-03-16 10:30:00,67.56,67.64,67.42,67.61,217047.0,48.9145,48.9724,48.8131,48.9507,217047.0
2018-03-16 11:00:00,67.6,67.63,67.41,67.5,213293.0,48.9434,48.9651,48.8059,48.871,213293.0
2018-03-16 11:30:00,67.5,67.6,67.35,67.4,216390.0,48.871,48.9434,48.7624,48.7986,216390.0
2018-03-16 12:00:00,67.42,67.55,67.17,67.45,218049.0,48.8131,48.9072,48.6321,48.8348,218049.0
2018-03-16 12:30:00,67.44,67.96,67.41,67.96,473831.0,48.8276,49.2041,48.8059,49.2041,473831.0
2018-03-16 13:00:00,67.96,67.97,67.77,67.81,333558.0,49.2041,49.2113,49.0665,49.0955,333558.0
2018-03-16 13:30:00,67.8,67.89,67.46,67.55,212049.0,49.0882,49.1534,48.8421,48.9072,212049.0
2018-03-16 14:00:00,67.56,67.56,67.38,67.48,239090.0,48.9145,48.9145,48.7841,48.8565,239090.0
2018-03-16 14:30:00,67.48,67.49,67.35,67.36,202237.0,48.8565,48.8638,48.7624,48.7697,202237.0
2018-03-16 15:00:00,67.35,67.57,67.34,67.57,226203.0,48.7624,48.9217,48.7552,48.9217,226203.0
2018-03-16 15:30:00,67.56,67.76,67.5,67.58,1211997.0,48.9145,49.0593,48.871,48.9289,1211997.0
2018-03-19 09:30:00,67.47,67.7,66.95,66.98,292789.0,48.8493,49.0158,48.4728,48.4945,292789.0
2018-03-19 10:00:00,66.98,67.05,66.67,66.78,158167.0,48.4945,48.5452,48.2701,48.3497,158167.0
2018-03-19 10:30:00,66.81,66.91,66.62,66.72,165781.0,48.3714,48.4438,48.2339,48.3063,165781.0
2018-03-19 11:00:00,66.72,66.87,66.66,66.76,121016.0,48.3063,48.4149,48.2628,48.3352,121016.0
2018-03-19 11:30:00,66.77,66.77,66.52,66.67,188010.0,48.3425,48.3425,48.1615,48.2701,188010.0
2018-03-19 12:00:00,66.67,66.84,66.54,66.61,160486.0,48.2701,48.3932,48.176,48.2266,160486.0
2018-03-19 12:30:00,66.62,66.66,66.41,66.53,134829.0,48.2339,48.2628,48.0818,48.1687,134829.0
2018-03-19 13:00:00,66.52,66.54,66.22,66.36,143027.0,48.1615,48.176,47.9443,48.0456,143027.0
2018-03-19 13:30:00,66.35,66.6,66.3,66.6,146871.0,48.0384,48.2194,48.0022,48.2194,146871.0
2018-03-19 14:00:00,66.59,66.69,66.44,66.46,130774.0,48.2122,48.2846,48.1036,48.118,130774.0
2018-03-19 14:30:00,66.45,66.52,66.24,66.48,138478.0,48.1108,48.1615,47.9588,48.1325,138478.0
2018-03-19 15:00:00,66.48,66.6,66.42,66.48,180644.0,48.1325,48.2194,48.0891,48.1325,180644.0
2018-03-19 15:30:00,66.49,66.72,66.35,66.63,752218.0,48.1398,48.3063,48.0384,48.2411,752218.0
2018-03-20 09:30:00,66.71,67.0,66.07,66.09,292256.0,48.299,48.509,47.8357,47.8502,292256.0
2018-03-20 10:00:00,66.09,66.14,65.69,65.81,247609.0,47.8502,47.8864,47.5606,47.6474,247609.0
2018-03-20 10:30:00,65.81,65.88,65.5,65.66,316827.0,47.6474,47.6981,47.423,47.5388,316827.0
2018-03-20 11:00:00,65.66,65.71,65.49,65.51,266646.0,47.5388,47.575,47.4157,47.4302,266646.0
2018-03-20 11:30:00,65.52,65.62,65.45,65.57,299653.0,47.4375,47.5099,47.3868,47.4737,299653.0
2018-03-20 12:00:00,65.57,65.7,65.46,65.62,154227.0,47.4737,47.5678,47.394,47.5099,154227.0
2018-03-20 12:30:00,65.62,65.83,65.6,65.72,101249.0,47.5099,47.6619,47.4954,47.5823,101249.0
2018-03-20 13:00:00,65.73,65.93,65.73,65.85,103387.0,47.5895,47.7343,47.5895,47.6764,103387.0
2018-03-20 13:30:00,65.85,66.1,65.85,65.9,164372.0,47.6764,47.8574,47.6764,47.7126,164372.0
2018-03-20 14:00:00,65.92,66.03,65.81,66.03,139039.0,47.7271,47.8067,47.6474,47.8067,139039.0
2018-03-20 14:30:00,66.02,66.26,65.99,66.23,171642.0,47.7995,47.9732,47.7778,47.9515,171642.0
2018-03-20 15:00:00,66.22,66.3,66.06,66.07,194558.0,47.9443,48.0022,47.8284,47.8357,194558.0
2018-03-20 15:30:00,66.07,66.16,66.02,66.06,507404.0,47.8357,47.9008,47.7995,47.8284,507404.0
2018-03-21 09:30:00,65.96,66.72,65.68,66.63,307481.0,47.756,48.3063,47.5533,48.2411,307481.0
2018-03-21 10:00:00,66.61,66.7,66.31,66.63,149588.0,48.2266,48.2918,48.0094,48.2411,149588.0
2018-03-21 10:30:00,66.63,66.63,66.23,66.36,125812.0,48.2411,48.2411,47.9515,48.0456,125812.0
2018-03-21 11:00:00,66.37,66.6,66.36,66.51,80031.0,48.0529,48.2194,48.0456,48.1542,80031.0
2018-03-21 11:30:00,66.52,66.8,66.51,66.66,104337.0,48.1615,48.3642,48.1542,48.2628,104337.0
2018-03-21 12:00:00,66.65,66.65,66.47,66.5,103547.0,48.2556,48.2556,48.1253,48.147,103547.0
2018-03-21 12:30:00,66.51,66.51,66.35,66.44,70119.0,48.1542,48.1542,48.0384,48.1036,70119.0
2018-03-21 13:00:00,66.44,66.51,66.39,66.46,90568.0,48.1036,48.1542,48.0674,48.118,90568.0
2018-03-21 13:30:00,66.45,66.69,66.45,66.63,89252.0,48.1108,48.2846,48.1108,48.2411,89252.0
2018-03-21 14:00:00,66.61,67.14,66.5,66.56,189050.0,48.2266,48.6104,48.147,48.1904,189050.0
2018-03-21 14:30:00,66.54,66.63,66.24,66.31,209896.0,48.176,48.2411,47.9588,48.0094,209896.0
2018-03-21 15:00:00,66.31,66.7,66.3,66.43,216992.0,48.0094,48.2918,48.0022,48.0963,216992.0
2018-03-21 15:30:00,66.43,66.55,66.26,66.26,894768.0,48.0963,48.1832,47.9732,47.9732,894768.0
2018-03-22 09:30:00,65.79,66.95,65.58,66.91,359503.0,47.633,48.4728,47.4809,48.4438,359503.0
2018-03-22 10:00:00,66.89,67.14,66.65,66.68,246506.0,48.4294,48.6104,48.2556,48.2773,246506.0
2018-03-22 10:30:00,66.69,66.7,66.32,66.41,167795.0,48.2846,48.2918,48.0167,48.0818,167795.0
2018-03-22 11:00:00,66.42,66.75,66.31,66.37,234598.0,48.0891,48.328,48.0094,48.0529,234598.0
2018-03-22 11:30:00,66.37,66.6,66.37,66.4,156889.0,48.0529,48.2194,48.0529,48.0746,156889.0
2018-03-22 12:00:00,66.4,66.8,66.33,66.79,160612.0,48.0746,48.3642,48.0239,48.357,160612.0
2018-03-22 12:30:00,66.76,66.84,66.55,66.59,144272.0,48.3352,48.3932,48.1832,48.2122,144272.0
2018-03-22 13:00:00,66.59,66.71,66.39,66.69,136306.0,48.2122,48.299,48.0674,48.2846,136306.0
2018-03-22 13:30:00,66.7,66.74,66.4,66.42,171539.0,48.2918,48.3208,48.0746,48.0891,171539.0
2018-03-22 14:00:00,66.43,66.49,66.23,66.23,175948.0,48.0963,48.1398,47.9515,47.9515,175948.0
2018-03-22 14:30:00,66.22,66.38,66.15,66.2,165687.0,47.9443,48.0601,47.8936,47.9298,165687.0
2018-03-22 15:00:00,66.18,66.33,66.07,66.08,196528.0,47.9153,48.0239,47.8357,47.8429,196528.0
2018-03-22 15:30:00,66.09,66.11,65.7,65.84,866186.0,47.8502,47.8646,47.5678,47.6692,866186.0
2018-03-23 09:30:00,66.06,66.45,66.01,66.27,248933.0,47.8284,48.1108,47.7922,47.9805,248933.0
2018-03-23 10:00:00,66.31,66.75,66.25,66.34,422556.0,48.0094,48.328,47.966,48.0312,422556.0
2018-03-23 10:30:00,66.35,66.52,66.23,66.51,266282.0,48.0384,48.1615,47.9515,48.1542,266282.0
2018-03-23 11:00:00,66.51,66.54,66.25,66.29,276437.0,48.1542,48.176,47.966,47.995,276437.0
2018-03-23 11:30:00,66.3,66.34,66.07,66.11,314114.0,48.0022,48.0312,47.8357,47.8646,314114.0
2018-03-23 12:00:00,66.1,66.25,66.1,66.23,173939.0,47.8574,47.966,47.8574,47.9515,173939.0
2018-03-23 12:30:00,66.22,66.22,66.09,66.14,185916.0,47.9443,47.9443,47.8502,47.8864,185916.0
2018-03-23 13:00:00,66.13,66.39,66.08,66.31,125480.0,47.8791,48.0674,47.8429,48.0094,125480.0
2018-03-23 13:30:00,66.31,66.54,66.29,66.48,134543.0,48.0094,48.176,47.995,48.1325,134543.0
2018-03-23 14:00:00,66.48,66.61,66.3,66.38,307848.0,48.1325,48.2266,48.0022,48.0601,307848.0
2018-03-23 14:30:00,66.36,66.48,65.88,65.96,480259.0,48.0456,48.1325,47.6981,47.756,480259.0
2018-03-23 15:00:00,65.96,66.17,65.8,65.83,469905.0,47.756,47.9081,47.6402,47.6619,469905.0
2018-03-23 15:30:00,65.82,65.9,65.36,65.43,1179909.0,47.6547,47.7126,47.3216,47.3723,1179909.0
2018-03-26 09:30:00,66.13,66.69,66.12,66.34,602685.0,47.8791,48.2846,47.8719,48.0312,602685.0
2018-03-26 10:00:00,66.34,66.64,66.29,66.57,301154.0,48.0312,48.2484,47.995,48.1977,301154.0
2018-03-26 10:30:00,66.56,66.7,66.42,66.6,302886.0,48.1904,48.2918,48.0891,48.2194,302886.0
2018-03-26 11:00:00,66.59,66.73,66.24,66.37,334604.0,48.2122,48.3135,47.9588,48.0529,334604.0
2018-03-26 11:30:00,66.36,66.56,66.29,66.5,193128.0,48.0456,48.1904,47.995,48.147,193128.0
2018-03-26 12:00:00,66.49,66.87,66.38,66.75,159808.0,48.1398,48.4149,48.0601,48.328,159808.0
2018-03-26 12:30:00,66.74,66.97,66.72,66.85,235502.0,48.3208,48.4873,48.3063,48.4004,235502.0
2018-03-26 13:00:00,66.84,67.11,66.84,66.95,162282.0,48.3932,48.5887,48.3932,48.4728,162282.0
2018-03-26 13:30:00,66.94,66.97,66.76,66.89,143498.0,48.4656,48.4873,48.3352,48.4294,143498.0
2018-03-26 14:00:00,66.89,67.38,66.88,67.29,254318.0,48.4294,48.7841,48.4221,48.719,254318.0
2018-03-26 14:30:00,67.3,67.36,67.14,67.25,254466.0,48.7262,48.7697,48.6104,48.69,254466.0
2018-03-26 15:00:00,67.24,67.45,67.2,67.43,250652.0,48.6828,48.8348,48.6538,48.8203,250652.0
2018-03-26 15:30:00,67.42,67.59,67.26,67.48,894822.0,48.8131,48.9362,48.6973,48.8565,894822.0
2018-03-27 09:30:00,67.84,67.97,67.22,67.26,577350.0,49.1172,49.2113,48.6683,48.6973,577350.0
2018-03-27 10:00:00,67.28,67.34,66.84,67.13,325163.0,48.7117,48.7552,48.3932,48.6031,325163.0
2018-03-27 10:30:00,67.16,67.18,66.72,66.92,304163.0,48.6249,48.6393,48.3063,48.4511,304163.0
2018-03-27 11:00:00,66.93,67.25,66.75,67.24,245311.0,48.4583,48.69,48.328,48.6828,245311.0
2018-03-27 11:30:00,67.25,67.79,67.13,67.68,378490.0,48.69,49.081,48.6031,49.0013,378490.0
2018-03-27 12:00:00,67.69,67.69,67.2,67.31,395721.0,49.0086,49.0086,48.6538,48.7335,395721.0
2018-03-27 12:30:00,67.29,67.48,67.2,67.3,226224.0,48.719,48.8565,48.6538,48.7262,226224.0
2018-03-27 13:00:00,67.31,67.55,67.22,67.33,265814.0,48.7335,48.9072,48.6683,48.7479,265814.0
2018-03-27 13:30:00,67.34,67.48,66.98,67.08,328253.0,48.7552,48.8565,48.4945,48.5669,328253.0
2018-03-27 14:00:00,67.08,67.13,66.61,66.72,410895.0,48.5669,48.6031,48.2266,48.3063,410895.0
2018-03-27 14:30:00,66.72,66.85,66.38,66.41,567680.0,48.3063,48.4004,48.0601,48.0818,567680.0
2018-03-27 15:00:00,66.4,66.43,65.92,66.09,533380.0,48.0746,48.0963,47.7271,47.8502,533380.0
2018-03-27 15:30:00,66.09,66.11,65.67,66.02,1315007.0,47.8502,47.8646,47.5461,47.7995,1315007.0
2018-03-28 09:30:00,67.49,68.0,66.26,67.04,1413490.0,48.8638,49.233,47.9732,48.538,1413490.0
2018-03-28 10:00:00,67.06,67.2,66.14,66.93,671168.0,48.5525,48.6538,47.8864,48.4583,671168.0
2018-03-28 10:30:00,66.95,67.02,66.34,66.43,275471.0,48.4728,48.5235,48.0312,48.0963,275471.0
2018-03-28 11:00:00,66.4,66.55,65.82,66.29,556088.0,48.0746,48.1832,47.6547,47.995,556088.0
2018-03-28 11:30:00,66.26,66.34,65.85,65.9,612155.0,47.9732,48.0312,47.6764,47.7126,612155.0
2018-03-28 12:00:00,65.91,67.23,65.84,66.96,473186.0,47.7198,48.6755,47.6692,48.4801,473186.0
2018-03-28 12:30:00,66.96,67.36,66.96,67.1,398588.0,48.4801,48.7697,48.4801,48.5814,398588.0
2018-03-28 13:00:00,67.1,67.37,66.9,67.07,395138.0,48.5814,48.7769,48.4366,48.5597,395138.0
2018-03-28 13:30:00,67.07,67.59,67.0,67.52,366157.0,48.5597,48.9362,48.509,48.8855,366157.0
2018-03-28 14:00:00,67.54,67.7,67.36,67.51,394824.0,48.9,49.0158,48.7697,48.8783,394824.0
2018-03-28 14:30:00,67.5,67.76,67.42,67.57,460390.0,48.871,49.0593,48.8131,48.9217,460390.0
2018-03-28 15:00:00,67.57,67.68,67.37,67.65,621671.0,48.9217,49.0013,48.7769,48.9796,621671.0
2018-03-28 15:30:00,67.65,67.91,67.51,67.59,1580845.0,48.9796,49.1679,48.8783,48.9362,1580845.0
2018-03-29 09:30:00,67.67,68.0,65.89,65.93,667592.0,48.9941,49.233,47.7054,47.7343,667592.0
2018-03-29 10:00:00,65.93,66.1,65.29,65.33,719597.0,47.7343,47.8574,47.2709,47.2999,719597.0
2018-03-29 10:30:00,65.32,65.58,65.1,65.17,521423.0,47.2927,47.4809,47.1334,47.1841,521423.0
2018-03-29 11:00:00,65.17,65.28,64.76,64.86,686052.0,47.1841,47.2637,46.8872,46.9596,686052.0
2018-03-29 11:30:00,64.86,65.09,64.77,65.07,434111.0,46.9596,47.1261,46.8945,47.1117,434111.0
2018-03-29 12:00:00,65.08,65.21,64.98,65.2,307271.0,47.1189,47.213,47.0465,47.2058,307271.0
2018-03-29 12:30:00,65.2,65.24,65.08,65.21,225590.0,47.2058,47.2347,47.1189,47.213,225590.0
2018-03-29 13:00:00,65.22,65.26,65.15,65.25,253502.0,47.2203,47.2492,47.1696,47.242,253502.0
2018-03-29 13:30:00,65.25,65.66,65.23,65.59,477931.0,47.242,47.5388,47.2275,47.4881,477931.0
2018-03-29 14:00:00,65.59,65.97,65.48,65.75,448377.0,47.4881,47.7633,47.4085,47.604,448377.0
2018-03-29 14:30:00,65.76,65.82,65.55,65.64,305451.0,47.6112,47.6547,47.4592,47.5244,305451.0
2018-03-29 15:00:00,65.64,65.76,65.41,65.53,459847.0,47.5244,47.6112,47.3578,47.4447,459847.0
2018-03-29 15:30:00,65.53,65.86,65.37,65.46,1156770.0,47.4447,47.6836,47.3289,47.394,1156770.0
2018-04-02 09:30:00,65.1,65.45,64.82,65.15,516196.0,47.1334,47.3868,46.9307,47.1696,516196.0
2018-04-02 10:00:00,65.13,65.21,64.79,64.94,351845.0,47.1551,47.213,46.9089,47.0175,351845.0
2018-04-02 10:30:00,64.95,64.97,64.42,64.51,324916.0,47.0248,47.0393,46.6411,46.7062,324916.0
2018-04-02 11:00:00,64.51,64.57,64.02,64.36,380520.0,46.7062,46.7497,46.3514,46.5976,380520.0
2018-04-02 11:30:00,64.37,64.37,63.83,63.96,416873.0,46.6049,46.6049,46.2139,46.308,416873.0
2018-04-02 12:00:00,63.95,63.98,63.69,63.75,252237.0,46.3008,46.3225,46.1125,46.156,252237.0
2018-04-02 12:30:00,63.76,63.94,63.74,63.79,515590.0,46.1632,46.2935,46.1487,46.1849,515590.0
2018-04-02 13:00:00,63.8,63.84,63.24,63.33,384339.0,46.1922,46.2211,45.7867,45.8519,384339.0
2018-04-02 13:30:00,63.33,63.41,62.82,62.82,351604.0,45.8519,45.9098,45.4826,45.4826,351604.0
2018-04-02 14:00:00,62.82,63.18,62.47,62.87,357593.0,45.4826,45.7433,45.2292,45.5188,357593.0
2018-04-02 14:30:00,62.87,63.17,62.75,63.16,357954.0,45.5188,45.736,45.4319,45.7288,357954.0
2018-04-02 15:00:00,63.16,63.23,62.77,62.8,367832.0,45.7288,45.7795,45.4464,45.4681,367832.0
2018-04-02 15:30:00,62.8,63.32,62.66,63.1,1164714.0,45.4681,45.8446,45.3668,45.6854,1164714.0
2018-04-03 09:30:00,63.53,63.56,62.05,62.13,835756.0,45.9967,46.0184,44.9251,44.9831,835756.0
2018-04-03 10:00:00,62.12,62.25,61.86,62.2,845480.0,44.9758,45.0699,44.7876,45.0337,845480.0
2018-04-03 10:30:00,62.19,62.41,62.15,62.4,600607.0,45.0265,45.1858,44.9975,45.1785,600607.0
2018-04-03 11:00:00,62.41,62.61,62.04,62.26,930657.0,45.1858,45.3306,44.9179,45.0772,930657.0
2018-04-03 11:30:00,62.25,62.31,61.98,62.0,329799.0,45.0699,45.1134,44.8745,44.8889,329799.0
2018-04-03 12:00:00,62.0,62.31,61.93,61.93,341983.0,44.8889,45.1134,44.8383,44.8383,341983.0
2018-04-03 12:30:00,61.94,62.06,61.73,61.96,599063.0,44.8455,44.9324,44.6935,44.86,599063.0
2018-04-03 13:00:00,61.96,62.29,61.85,62.27,221360.0,44.86,45.0989,44.7803,45.0844,221360.0
2018-04-03 13:30:00,62.28,62.52,62.25,62.51,230552.0,45.0917,45.2654,45.0699,45.2582,230552.0
2018-04-03 14:00:00,62.51,62.71,62.39,62.53,581562.0,45.2582,45.403,45.1713,45.2727,581562.0
2018-04-03 14:30:00,62.51,62.92,62.33,62.85,616074.0,45.2582,45.555,45.1279,45.5043,616074.0
2018-04-03 15:00:00,62.85,63.28,62.76,63.0,540412.0,45.5043,45.8157,45.4392,45.613,540412.0
2018-04-03 15:30:00,63.01,63.28,62.7,63.18,1262836.0,45.6202,45.8157,45.3957,45.7433,1262836.0
2018-04-04 09:30:00,62.64,64.17,62.6,64.17,692943.0,45.3523,46.46,45.3233,46.46,692943.0
2018-04-04 10:00:00,64.16,64.54,63.98,64.41,545502.0,46.4528,46.7279,46.3225,46.6338,545502.0
2018-04-04 10:30:00,64.41,65.09,64.34,65.01,466842.0,46.6338,47.1261,46.5831,47.0682,466842.0
2018-04-04 11:00:00,65.0,65.1,64.8,65.08,412775.0,47.061,47.1334,46.9162,47.1189,412775.0
2018-04-04 11:30:00,65.09,65.24,64.84,65.08,354268.0,47.1261,47.2347,46.9451,47.1189,354268.0
2018-04-04 12:00:00,65.09,65.31,64.98,65.23,323039.0,47.1261,47.2854,47.0465,47.2275,323039.0
2018-04-04 12:30:00,65.23,65.33,65.13,65.27,165550.0,47.2275,47.2999,47.1551,47.2565,165550.0
2018-04-04 13:00:00,65.28,65.33,64.91,65.02,245607.0,47.2637,47.2999,46.9958,47.0755,245607.0
2018-04-04 13:30:00,64.99,65.0,64.57,64.74,244962.0,47.0537,47.061,46.7497,46.8727,244962.0
2018-04-04 14:00:00,64.76,65.5,64.72,65.46,313361.0,46.8872,47.423,46.8583,47.394,313361.0
2018-04-04 14:30:00,65.45,65.69,65.31,65.68,453015.0,47.3868,47.5606,47.2854,47.5533,453015.0
2018-04-04 15:00:00,65.69,66.01,65.53,65.73,646287.0,47.5606,47.7922,47.4447,47.5895,646287.0
2018-04-04 15:30:00,65.73,65.76,65.48,65.5,1342934.0,47.5895,47.6112,47.4085,47.423,1342934.0
2018-04-05 09:30:00,65.78,65.93,65.13,65.62,350169.0,47.6257,47.7343,47.1551,47.5099,350169.0
2018-04-05 10:00:00,65.62,65.66,65.16,65.29,231569.0,47.5099,47.5388,47.1768,47.2709,231569.0
2018-04-05 10:30:00,65.28,65.45,65.23,65.36,199483.0,47.2637,47.3868,47.2275,47.3216,199483.0
2018-04-05 11:00:00,65.36,65.87,65.32,65.76,207938.0,47.3216,47.6909,47.2927,47.6112,207938.0
2018-04-05 11:30:00,65.75,65.82,65.38,65.43,305270.0,47.604,47.6547,47.3361,47.3723,305270.0
2018-04-05 12:00:00,65.44,65.45,65.17,65.28,148712.0,47.3795,47.3868,47.1841,47.2637,148712.0
2018-04-05 12:30:00,65.27,65.29,65.06,65.17,151398.0,47.2565,47.2709,47.1044,47.1841,151398.0
2018-04-05 13:00:00,65.16,65.26,64.82,64.89,189012.0,47.1768,47.2492,46.9307,46.9813,189012.0
2018-04-05 13:30:00,64.89,64.92,64.6,64.71,357424.0,46.9813,47.0031,46.7714,46.851,357424.0
2018-04-05 14:00:00,64.72,64.98,64.7,64.82,178100.0,46.8583,47.0465,46.8438,46.9307,178100.0
2018-04-05 14:30:00,64.83,65.13,64.82,65.02,215610.0,46.9379,47.1551,46.9307,47.0755,215610.0
2018-04-05 15:00:00,65.02,65.21,64.81,64.82,197229.0,47.0755,47.213,46.9234,46.9307,197229.0
2018-04-05 15:30:00,64.82,64.98,64.53,64.64,864659.0,46.9307,47.0465,46.7207,46.8003,864659.0
2018-04-06 09:30:00,64.36,64.6,64.04,64.47,279928.0,46.5976,46.7714,46.3659,46.6773,279928.0
2018-04-06 10:00:00,64.49,64.79,64.48,64.53,133497.0,46.6917,46.9089,46.6845,46.7207,133497.0
2018-04-06 10:30:00,64.53,64.58,64.2,64.4,214859.0,46.7207,46.7569,46.4818,46.6266,214859.0
2018-04-06 11:00:00,64.39,64.41,64.17,64.41,194013.0,46.6193,46.6338,46.46,46.6338,194013.0
2018-04-06 11:30:00,64.43,64.45,64.27,64.4,106631.0,46.6483,46.6628,46.5324,46.6266,106631.0
2018-04-06 12:00:00,64.39,64.4,64.06,64.06,110838.0,46.6193,46.6266,46.3804,46.3804,110838.0
2018-04-06 12:30:00,64.06,64.47,64.01,64.44,90178.0,46.3804,46.6773,46.3442,46.6555,90178.0
2018-04-06 13:00:00,64.44,64.44,64.06,64.24,122156.0,46.6555,46.6555,46.3804,46.5107,122156.0
2018-04-06 13:30:00,64.24,64.32,63.66,63.7,171474.0,46.5107,46.5687,46.0908,46.1198,171474.0
2018-04-06 14:00:00,63.72,63.81,63.44,63.48,199486.0,46.1342,46.1994,45.9315,45.9605,199486.0
2018-04-06 14:30:00,63.47,63.72,63.29,63.41,212355.0,45.9532,46.1342,45.8229,45.9098,212355.0
2018-04-06 15:00:00,63.42,63.54,63.21,63.22,275758.0,45.917,46.0039,45.765,45.7722,275758.0
2018-04-06 15:30:00,63.22,63.69,63.19,63.46,1046407.0,45.7722,46.1125,45.7505,45.946,1046407.0
2018-04-09 09:30:00,63.55,63.79,62.67,62.96,250472.0,46.0112,46.1849,45.374,45.584,250472.0
2018-04-09 10:00:00,62.97,63.08,62.79,62.95,225778.0,45.5912,45.6709,45.4609,45.5767,225778.0
2018-04-09 10:30:00,62.93,63.26,62.92,63.25,178373.0,45.5623,45.8012,45.555,45.794,178373.0
2018-04-09 11:00:00,63.25,63.4,63.16,63.37,141958.0,45.794,45.9026,45.7288,45.8808,141958.0
2018-04-09 11:30:00,63.37,63.55,63.27,63.38,174422.0,45.8808,46.0112,45.8084,45.8881,174422.0
2018-04-09 12:00:00,63.39,63.48,63.21,63.3,163918.0,45.8953,45.9605,45.765,45.8302,163918.0
2018-04-09 12:30:00,63.3,63.42,63.18,63.42,187215.0,45.8302,45.917,45.7433,45.917,187215.0
2018-04-09 13:00:00,63.43,63.64,63.4,63.55,200782.0,45.9243,46.0763,45.9026,46.0112,200782.0
2018-04-09 13:30:00,63.54,63.82,63.47,63.75,147199.0,46.0039,46.2066,45.9532,46.156,147199.0
2018-04-09 14:00:00,63.75,63.75,63.41,63.51,174157.0,46.156,46.156,45.9098,45.9822,174157.0
2018-04-09 14:30:00,63.49,63.56,63.3,63.38,213996.0,45.9677,46.0184,45.8302,45.8881,213996.0
2018-04-09 15:00:00,63.38,63.43,63.1,63.17,223081.0,45.8881,45.9243,45.6854,45.736,223081.0
2018-04-09 15:30:00,63.17,63.19,62.8,62.85,543077.0,45.736,45.7505,45.4681,45.5043,543077.0
2018-04-10 09:30:00,63.48,63.49,62.69,63.03,284893.0,45.9605,45.9677,45.3885,45.6347,284893.0
2018-04-10 10:00:00,63.01,63.32,62.86,63.21,175246.0,45.6202,45.8446,45.5116,45.765,175246.0
2018-04-10 10:30:00,63.21,63.41,63.1,63.33,198884.0,45.765,45.9098,45.6854,45.8519,198884.0
2018-04-10 11:00:00,63.35,63.49,63.26,63.29,146456.0,45.8664,45.9677,45.8012,45.8229,146456.0
2018-04-10 11:30:00,63.29,63.59,63.12,63.37,183079.0,45.8229,46.0401,45.6998,45.8808,183079.0
2018-04-10 12:00:00,63.36,63.46,62.89,63.12,387999.0,45.8736,45.946,45.5333,45.6998,387999.0
2018-04-10 12:30:00,63.1,63.52,63.09,63.5,257129.0,45.6854,45.9894,45.6781,45.975,257129.0
2018-04-10 13:00:00,63.5,63.84,63.46,63.78,182566.0,45.975,46.2211,45.946,46.1777,182566.0
2018-04-10 13:30:00,63.77,63.86,63.55,63.83,202013.0,46.1704,46.2356,46.0112,46.2139,202013.0
2018-04-10 14:00:00,63.84,63.93,63.71,63.74,158491.0,46.2211,46.2863,46.127,46.1487,158491.0
2018-04-10 14:30:00,63.75,63.89,63.59,63.8,214131.0,46.156,46.2573,46.0401,46.1922,214131.0
2018-04-10 15:00:00,63.8,63.99,63.71,63.94,289633.0,46.1922,46.3297,46.127,46.2935,289633.0
2018-04-10 15:30:00,63.92,63.97,63.7,63.76,606465.0,46.279,46.3152,46.1198,46.1632,606465.0
2018-04-11 09:30:00,63.36,63.79,63.1,63.64,207775.0,45.8736,46.1849,45.6854,46.0763,207775.0
2018-04-11 10:00:00,63.63,63.95,63.59,63.88,243253.0,46.0691,46.3008,46.0401,46.2501,243253.0
2018-04-11 10:30:00,63.9,64.0,63.81,63.82,169238.0,46.2646,46.337,46.1994,46.2066,169238.0
2018-04-11 11:00:00,63.82,63.99,63.73,63.85,523915.0,46.2066,46.3297,46.1415,46.2284,523915.0
2018-04-11 11:30:00,63.86,64.35,63.73,64.17,385657.0,46.2356,46.5904,46.1415,46.46,385657.0
2018-04-11 12:00:00,64.15,64.5,64.12,64.27,238904.0,46.4456,46.699,46.4238,46.5324,238904.0
2018-04-11 12:30:00,64.27,64.28,64.02,64.04,138818.0,46.5324,46.5397,46.3514,46.3659,138818.0
2018-04-11 13:00:00,64.05,64.14,63.93,63.95,105564.0,46.3732,46.4383,46.2863,46.3008,105564.0
2018-04-11 13:30:00,63.95,63.95,63.69,63.85,136719.0,46.3008,46.3008,46.1125,46.2284,136719.0
2018-04-11 14:00:00,63.87,64.03,63.65,63.96,153244.0,46.2428,46.3587,46.0836,46.308,153244.0
2018-04-11 14:30:00,63.96,64.12,63.83,64.02,216258.0,46.308,46.4238,46.2139,46.3514,216258.0
2018-04-11 15:00:00,64.02,64.04,63.83,63.95,294710.0,46.3514,46.3659,46.2139,46.3008,294710.0
2018-04-11 15:30:00,63.95,64.15,63.94,64.12,1034435.0,46.3008,46.4456,46.2935,46.4238,1034435.0
2018-04-12 09:30:00,64.28,64.28,63.68,63.97,304491.0,46.5397,46.5397,46.1053,46.3152,304491.0
2018-04-12 10:00:00,63.98,64.39,63.97,64.31,153692.0,46.3225,46.6193,46.3152,46.5614,153692.0
2018-04-12 10:30:00,64.31,64.37,64.01,64.2,160725.0,46.5614,46.6049,46.3442,46.4818,160725.0
2018-04-12 11:00:00,64.2,64.62,64.15,64.43,259293.0,46.4818,46.7859,46.4456,46.6483,259293.0
2018-04-12 11:30:00,64.44,64.5,64.16,64.27,122924.0,46.6555,46.699,46.4528,46.5324,122924.0
2018-04-12 12:00:00,64.26,64.32,64.04,64.19,120862.0,46.5252,46.5687,46.3659,46.4745,120862.0
2018-04-12 12:30:00,64.19,64.36,64.14,64.2,126366.0,46.4745,46.5976,46.4383,46.4818,126366.0
2018-04-12 13:00:00,64.22,64.25,63.95,63.97,163904.0,46.4962,46.518,46.3008,46.3152,163904.0
2018-04-12 13:30:00,63.95,64.19,63.89,63.95,168507.0,46.3008,46.4745,46.2573,46.3008,168507.0
2018-04-12 14:00:00,63.94,63.96,63.81,63.92,216866.0,46.2935,46.308,46.1994,46.279,216866.0
2018-04-12 14:30:00,63.92,63.96,63.62,63.79,228538.0,46.279,46.308,46.0618,46.1849,228538.0
2018-04-12 15:00:00,63.79,64.1,63.63,64.02,252473.0,46.1849,46.4094,46.0691,46.3514,252473.0
2018-04-12 15:30:00,64.02,64.23,63.94,64.03,1012517.0,46.3514,46.5035,46.2935,46.3587,1012517.0
2018-04-13 09:30:00,64.54,64.54,63.91,63.97,321794.0,46.7279,46.7279,46.2718,46.3152,321794.0
2018-04-13 10:00:00,64.06,64.12,63.58,63.6,176671.0,46.3804,46.4238,46.0329,46.0474,176671.0
2018-04-13 10:30:00,63.62,63.65,63.33,63.33,186244.0,46.0618,46.0836,45.8519,45.8519,186244.0
2018-04-13 11:00:00,63.32,63.8,63.25,63.73,167136.0,45.8446,46.1922,45.794,46.1415,167136.0
2018-04-13 11:30:00,63.73,63.73,63.48,63.69,89645.0,46.1415,46.1415,45.9605,46.1125,89645.0
2018-04-13 12:00:00,63.69,63.8,63.66,63.78,76539.0,46.1125,46.1922,46.0908,46.1777,76539.0
2018-04-13 12:30:00,63.78,63.78,63.63,63.74,61057.0,46.1777,46.1777,46.0691,46.1487,61057.0
2018-04-13 13:00:00,63.74,63.93,63.73,63.91,101684.0,46.1487,46.2863,46.1415,46.2718,101684.0
2018-04-13 13:30:00,63.93,63.96,63.73,63.76,92510.0,46.2863,46.308,46.1415,46.1632,92510.0
2018-04-13 14:00:00,63.76,63.78,63.66,63.73,85588.0,46.1632,46.1777,46.0908,46.1415,85588.0
2018-04-13 14:30:00,63.73,63.88,63.69,63.73,117952.0,46.1415,46.2501,46.1125,46.1415,117952.0
2018-04-13 15:00:00,63.74,63.76,63.54,63.59,195191.0,46.1487,46.1632,46.0039,46.0401,195191.0
2018-04-13 15:30:00,63.58,63.91,63.56,63.82,537393.0,46.0329,46.2718,46.0184,46.2066,537393.0
2018-04-16 09:30:00,64.19,64.25,63.92,64.07,249207.0,46.4745,46.518,46.279,46.3876,249207.0
2018-04-16 10:00:00,64.08,64.31,64.08,64.26,143505.0,46.3949,46.5614,46.3949,46.5252,143505.0
2018-04-16 10:30:00,64.27,64.34,64.15,64.3,116213.0,46.5324,46.5831,46.4456,46.5542,116213.0
2018-04-16 11:00:00,64.31,64.42,64.24,64.3,131586.0,46.5614,46.6411,46.5107,46.5542,131586.0
2018-04-16 11:30:00,64.3,64.41,64.21,64.28,77419.0,46.5542,46.6338,46.489,46.5397,77419.0
2018-04-16 12:00:00,64.29,64.43,64.29,64.41,74257.0,46.5469,46.6483,46.5469,46.6338,74257.0
2018-04-16 12:30:00,64.42,64.51,64.4,64.47,89833.0,46.6411,46.7062,46.6266,46.6773,89833.0
2018-04-16 13:00:00,64.48,67.78,64.48,67.53,2645451.0,46.6845,49.0737,46.6845,48.8927,2645451.0
2018-04-16 13:30:00,67.54,68.15,67.25,67.32,2081072.0,48.9,49.3416,48.69,48.7407,2081072.0
2018-04-16 14:00:00,67.32,67.49,66.56,67.0,1020919.0,48.7407,48.8638,48.1904,48.509,1020919.0
2018-04-16 14:30:00,66.99,67.23,66.39,66.44,429799.0,48.5018,48.6755,48.0674,48.1036,429799.0
2018-04-16 15:00:00,66.44,66.58,66.11,66.31,486005.0,48.1036,48.2049,47.8646,48.0094,486005.0
2018-04-16 15:30:00,66.29,66.42,66.2,66.21,835056.0,47.995,48.0891,47.9298,47.937,835056.0
2018-04-17 09:30:00,66.71,67.0,65.25,65.57,1000530.0,48.299,48.509,47.242,47.4737,1000530.0
2018-04-17 10:00:00,65.58,65.63,64.88,65.19,770859.0,47.4809,47.5171,46.9741,47.1985,770859.0
2018-04-17 10:30:00,65.19,65.33,64.95,65.33,623511.0,47.1985,47.2999,47.0248,47.2999,623511.0
2018-04-17 11:00:00,65.34,66.01,65.33,65.95,478729.0,47.3071,47.7922,47.2999,47.7488,478729.0
2018-04-17 11:30:00,65.96,66.08,65.81,65.95,294656.0,47.756,47.8429,47.6474,47.7488,294656.0
2018-04-17 12:00:00,65.95,66.01,65.84,65.96,123381.0,47.7488,47.7922,47.6692,47.756,123381.0
2018-04-17 12:30:00,65.96,65.99,65.74,65.79,189181.0,47.756,47.7778,47.5968,47.633,189181.0
2018-04-17 13:00:00,65.8,65.99,65.69,65.73,182327.0,47.6402,47.7778,47.5606,47.5895,182327.0
2018-04-17 13:30:00,65.74,66.1,65.74,66.08,162694.0,47.5968,47.8574,47.5968,47.8429,162694.0
2018-04-17 14:00:00,66.08,66.2,65.85,65.89,185347.0,47.8429,47.9298,47.6764,47.7054,185347.0
2018-04-17 14:30:00,65.89,66.03,65.89,65.94,209268.0,47.7054,47.8067,47.7054,47.7416,209268.0
2018-04-17 15:00:00,65.93,66.04,65.86,66.02,342409.0,47.7343,47.814,47.6836,47.7995,342409.0
2018-04-17 15:30:00,66.03,66.13,65.94,65.95,740373.0,47.8067,47.8791,47.7416,47.7488,740373.0
2018-04-18 09:30:00,66.0,66.42,66.0,66.19,259040.0,47.785,48.0891,47.785,47.9226,259040.0
2018-04-18 10:00:00,66.16,66.39,66.0,66.34,145812.0,47.9008,48.0674,47.785,48.0312,145812.0
2018-04-18 10:30:00,66.34,66.76,66.34,66.72,126413.0,48.0312,48.3352,48.0312,48.3063,126413.0
2018-04-18 11:00:00,66.72,66.79,66.54,66.77,155825.0,48.3063,48.357,48.176,48.3425,155825.0
2018-04-18 11:30:00,66.76,66.78,66.36,66.4,101127.0,48.3352,48.3497,48.0456,48.0746,101127.0
2018-04-18 12:00:00,66.4,66.43,66.19,66.26,98919.0,48.0746,48.0963,47.9226,47.9732,98919.0
2018-04-18 12:30:00,66.26,66.52,66.25,66.5,93354.0,47.9732,48.1615,47.966,48.147,93354.0
2018-04-18 13:00:00,66.51,66.61,66.42,66.47,89440.0,48.1542,48.2266,48.0891,48.1253,89440.0
2018-04-18 13:30:00,66.46,66.51,66.27,66.28,102189.0,48.118,48.1542,47.9805,47.9877,102189.0
2018-04-18 14:00:00,66.28,66.41,66.19,66.36,72224.0,47.9877,48.0818,47.9226,48.0456,72224.0
2018-04-18 14:30:00,66.37,66.41,66.15,66.21,113422.0,48.0529,48.0818,47.8936,47.937,113422.0
2018-04-18 15:00:00,66.22,66.29,66.13,66.17,120967.0,47.9443,47.995,47.8791,47.9081,120967.0
2018-04-18 15:30:00,66.18,66.31,66.12,66.27,559320.0,47.9153,48.0094,47.8719,47.9805,559320.0
2018-04-19 09:30:00,66.09,66.3,65.35,65.61,203973.0,47.8502,48.0022,47.3144,47.5026,203973.0
2018-04-19 10:00:00,65.61,65.69,65.37,65.54,112434.0,47.5026,47.5606,47.3289,47.4519,112434.0
2018-04-19 10:30:00,65.54,65.71,65.34,65.38,139648.0,47.4519,47.575,47.3071,47.3361,139648.0
2018-04-19 11:00:00,65.4,65.48,65.34,65.42,118534.0,47.3506,47.4085,47.3071,47.3651,118534.0
2018-04-19 11:30:00,65.42,65.42,65.04,65.04,150933.0,47.3651,47.3651,47.0899,47.0899,150933.0
2018-04-19 12:00:00,65.03,65.11,64.92,65.01,110434.0,47.0827,47.1406,47.0031,47.0682,110434.0
2018-04-19 12:30:00,65.02,65.18,65.0,65.02,73564.0,47.0755,47.1913,47.061,47.0755,73564.0
2018-04-19 13:00:00,65.01,65.03,64.86,64.93,99417.0,47.0682,47.0827,46.9596,47.0103,99417.0
2018-04-19 13:30:00,64.93,65.15,64.93,65.03,184613.0,47.0103,47.1696,47.0103,47.0827,184613.0
2018-04-19 14:00:00,65.04,65.15,64.97,65.01,104301.0,47.0899,47.1696,47.0393,47.0682,104301.0
2018-04-19 14:30:00,65.01,65.2,64.99,65.12,111557.0,47.0682,47.2058,47.0537,47.1479,111557.0
2018-04-19 15:00:00,65.13,65.38,65.09,65.12,168449.0,47.1551,47.3361,47.1261,47.1479,168449.0
2018-04-19 15:30:00,65.13,65.45,65.11,65.29,575938.0,47.1551,47.3868,47.1406,47.2709,575938.0
2018-04-20 09:30:00,64.87,65.28,64.36,65.08,1144205.0,46.9669,47.2637,46.5976,47.1189,1144205.0
2018-04-20 10:00:00,65.12,65.28,64.8,64.93,222324.0,47.1479,47.2637,46.9162,47.0103,222324.0
2018-04-20 10:30:00,64.91,65.02,64.35,64.47,252631.0,46.9958,47.0755,46.5904,46.6773,252631.0
2018-04-20 11:00:00,64.47,64.47,64.02,64.04,367271.0,46.6773,46.6773,46.3514,46.3659,367271.0
2018-04-20 11:30:00,64.04,64.34,63.97,64.13,265605.0,46.3659,46.5831,46.3152,46.4311,265605.0
2018-04-20 12:00:00,64.12,64.13,63.92,63.98,171082.0,46.4238,46.4311,46.279,46.3225,171082.0
2018-04-20 12:30:00,63.99,64.09,63.85,63.9,193998.0,46.3297,46.4021,46.2284,46.2646,193998.0
2018-04-20 13:00:00,63.89,64.14,63.77,64.14,150178.0,46.2573,46.4383,46.1704,46.4383,150178.0
2018-04-20 13:30:00,64.13,64.31,64.03,64.27,119152.0,46.4311,46.5614,46.3587,46.5324,119152.0
2018-04-20 14:00:00,64.28,64.3,64.0,64.05,221611.0,46.5397,46.5542,46.337,46.3732,221611.0
2018-04-20 14:30:00,64.05,64.19,64.0,64.1,139791.0,46.3732,46.4745,46.337,46.4094,139791.0
2018-04-20 15:00:00,64.1,64.1,63.74,63.92,320514.0,46.4094,46.4094,46.1487,46.279,320514.0
2018-04-20 15:30:00,63.91,64.09,63.76,63.92,935851.0,46.2718,46.4021,46.1632,46.279,935851.0
2018-04-23 09:30:00,64.25,64.35,63.81,64.17,386780.0,46.518,46.5904,46.1994,46.46,386780.0
2018-04-23 10:00:00,64.22,64.39,64.04,64.09,220219.0,46.4962,46.6193,46.3659,46.4021,220219.0
2018-04-23 10:30:00,64.09,64.43,64.03,64.39,210888.0,46.4021,46.6483,46.3587,46.6193,210888.0
2018-04-23 11:00:00,64.39,64.69,64.29,64.58,200059.0,46.6193,46.8365,46.5469,46.7569,200059.0
2018-04-23 11:30:00,64.58,64.6,64.41,64.54,136930.0,46.7569,46.7714,46.6338,46.7279,136930.0
2018-04-23 12:00:00,64.52,64.7,64.49,64.59,124671.0,46.7135,46.8438,46.6917,46.7641,124671.0
2018-04-23 12:30:00,64.58,64.61,64.39,64.53,158836.0,46.7569,46.7786,46.6193,46.7207,158836.0
2018-04-23 13:00:00,64.52,64.53,64.26,64.35,124226.0,46.7135,46.7207,46.5252,46.5904,124226.0
2018-04-23 13:30:00,64.34,64.49,64.26,64.44,195601.0,46.5831,46.6917,46.5252,46.6555,195601.0
2018-04-23 14:00:00,64.43,64.45,64.14,64.26,190703.0,46.6483,46.6628,46.4383,46.5252,190703.0
2018-04-23 14:30:00,64.25,64.57,64.2,64.55,255784.0,46.518,46.7497,46.4818,46.7352,255784.0
2018-04-23 15:00:00,64.54,64.65,64.5,64.59,291101.0,46.7279,46.8076,46.699,46.7641,291101.0
2018-04-23 15:30:00,64.6,64.66,64.47,64.6,771424.0,46.7714,46.8148,46.6773,46.7714,771424.0
2018-04-24 09:30:00,65.08,65.41,64.82,65.26,250876.0,47.1189,47.3578,46.9307,47.2492,250876.0
2018-04-24 10:00:00,65.24,65.62,65.2,65.41,280265.0,47.2347,47.5099,47.2058,47.3578,280265.0
2018-04-24 10:30:00,65.41,65.65,65.19,65.53,273927.0,47.3578,47.5316,47.1985,47.4447,273927.0
2018-04-24 11:00:00,65.53,65.54,65.14,65.24,326182.0,47.4447,47.4519,47.1623,47.2347,326182.0
2018-04-24 11:30:00,65.25,65.3,65.02,65.05,183262.0,47.242,47.2782,47.0755,47.0972,183262.0
2018-04-24 12:00:00,65.03,65.18,64.86,65.05,180251.0,47.0827,47.1913,46.9596,47.0972,180251.0
2018-04-24 12:30:00,65.05,65.12,64.62,64.65,160350.0,47.0972,47.1479,46.7859,46.8076,160350.0
2018-04-24 13:00:00,64.63,64.78,64.52,64.69,325124.0,46.7931,46.9017,46.7135,46.8365,325124.0
2018-04-24 13:30:00,64.71,64.91,64.62,64.76,186368.0,46.851,46.9958,46.7859,46.8872,186368.0
2018-04-24 14:00:00,64.76,64.78,64.43,64.44,209892.0,46.8872,46.9017,46.6483,46.6555,209892.0
2018-04-24 14:30:00,64.44,64.81,64.4,64.77,192086.0,46.6555,46.9234,46.6266,46.8945,192086.0
2018-04-24 15:00:00,64.79,65.2,64.79,64.99,244929.0,46.9089,47.2058,46.9089,47.0537,244929.0
2018-04-24 15:30:00,65.0,65.05,64.63,65.0,537258.0,47.061,47.0972,46.7931,47.061,537258.0
2018-04-25 09:30:00,64.99,65.12,64.38,64.97,275012.0,47.0537,47.1479,46.6121,47.0393,275012.0
2018-04-25 10:00:00,64.96,65.77,64.92,65.67,266604.0,47.032,47.6185,47.0031,47.5461,266604.0
2018-04-25 10:30:00,65.67,65.74,65.3,65.46,177802.0,47.5461,47.5968,47.2782,47.394,177802.0
2018-04-25 11:00:00,65.46,65.9,65.41,65.77,283307.0,47.394,47.7126,47.3578,47.6185,283307.0
2018-04-25 11:30:00,65.78,65.85,65.49,65.57,179923.0,47.6257,47.6764,47.4157,47.4737,179923.0
2018-04-25 12:00:00,65.56,65.74,65.48,65.66,170993.0,47.4664,47.5968,47.4085,47.5388,170993.0
2018-04-25 12:30:00,65.67,65.86,65.62,65.67,229311.0,47.5461,47.6836,47.5099,47.5461,229311.0
2018-04-25 13:00:00,65.66,65.82,65.63,65.8,110094.0,47.5388,47.6547,47.5171,47.6402,110094.0
2018-04-25 13:30:00,65.8,65.97,65.72,65.85,151996.0,47.6402,47.7633,47.5823,47.6764,151996.0
2018-04-25 14:00:00,65.86,65.93,65.65,65.73,147289.0,47.6836,47.7343,47.5316,47.5895,147289.0
2018-04-25 14:30:00,65.73,66.09,65.71,66.07,191706.0,47.5895,47.8502,47.575,47.8357,191706.0
2018-04-25 15:00:00,66.07,66.23,65.95,66.06,274275.0,47.8357,47.9515,47.7488,47.8284,274275.0
2018-04-25 15:30:00,66.07,66.11,65.69,65.95,774640.0,47.8357,47.8646,47.5606,47.7488,774640.0
2018-04-26 09:30:00,66.28,66.73,65.83,66.53,329320.0,47.9877,48.3135,47.6619,48.1687,329320.0
2018-04-26 10:00:00,66.53,66.88,66.46,66.85,467295.0,48.1687,48.4221,48.118,48.4004,467295.0
2018-04-26 10:30:00,66.83,67.15,66.58,66.86,252552.0,48.3859,48.6176,48.2049,48.4076,252552.0
2018-04-26 11:00:00,66.87,66.95,66.34,66.4,257569.0,48.4149,48.4728,48.0312,48.0746,257569.0
2018-04-26 11:30:00,66.38,66.4,66.1,66.29,165690.0,48.0601,48.0746,47.8574,47.995,165690.0
2018-04-26 12:00:00,66.29,66.63,66.27,66.58,175014.0,47.995,48.2411,47.9805,48.2049,175014.0
2018-04-26 12:30:00,66.58,66.66,66.29,66.32,171199.0,48.2049,48.2628,47.995,48.0167,171199.0
2018-04-26 13:00:00,66.33,66.55,66.24,66.52,181419.0,48.0239,48.1832,47.9588,48.1615,181419.0
2018-04-26 13:30:00,66.53,66.78,66.47,66.72,122000.0,48.1687,48.3497,48.1253,48.3063,122000.0
2018-04-26 14:00:00,66.71,66.88,66.69,66.81,215438.0,48.299,48.4221,48.2846,48.3714,215438.0
2018-04-26 14:30:00,66.81,67.12,66.81,67.05,310886.0,48.3714,48.5959,48.3714,48.5452,310886.0
2018-04-26 15:00:00,67.05,67.1,66.75,66.77,285086.0,48.5452,48.5814,48.328,48.3425,285086.0
2018-04-26 15:30:00,66.77,66.94,66.68,66.74,841391.0,48.3425,48.4656,48.2773,48.3208,841391.0
2018-04-27 09:30:00,66.56,67.29,66.37,67.17,306240.0,48.1904,48.719,48.0529,48.6321,306240.0
2018-04-27 10:00:00,67.16,67.88,67.16,67.42,230271.0,48.6249,49.1461,48.6249,48.8131,230271.0
2018-04-27 10:30:00,67.42,67.64,67.17,67.56,250873.0,48.8131,48.9724,48.6321,48.9145,250873.0
2018-04-27 11:00:00,67.53,67.72,67.32,67.42,150300.0,48.8927,49.0303,48.7407,48.8131,150300.0
2018-04-27 11:30:00,67.43,67.46,67.06,67.09,140778.0,48.8203,48.8421,48.5525,48.5742,140778.0
2018-04-27 12:00:00,67.08,67.26,67.08,67.18,95720.0,48.5669,48.6973,48.5669,48.6393,95720.0
2018-04-27 12:30:00,67.18,67.5,67.1,67.48,78881.0,48.6393,48.871,48.5814,48.8565,78881.0
2018-04-27 13:00:00,67.5,67.54,67.35,67.36,69928.0,48.871,48.9,48.7624,48.7697,69928.0
2018-04-27 13:30:00,67.35,67.37,67.16,67.16,138357.0,48.7624,48.7769,48.6249,48.6249,138357.0
2018-04-27 14:00:00,67.16,67.29,66.96,67.25,109873.0,48.6249,48.719,48.4801,48.69,109873.0
2018-04-27 14:30:00,67.24,67.33,67.21,67.26,87942.0,48.6828,48.7479,48.6611,48.6973,87942.0
2018-04-27 15:00:00,67.25,67.28,67.12,67.17,90079.0,48.69,48.7117,48.5959,48.6321,90079.0
2018-04-27 15:30:00,67.17,67.28,67.0,67.11,432142.0,48.6321,48.7117,48.509,48.5887,432142.0
2018-04-30 09:30:00,67.53,67.75,67.14,67.25,249566.0,48.8927,49.052,48.6104,48.69,249566.0
2018-04-30 10:00:00,67.25,67.34,66.85,66.96,171889.0,48.69,48.7552,48.4004,48.4801,171889.0
2018-04-30 10:30:00,66.96,67.01,66.81,66.85,158105.0,48.4801,48.5163,48.3714,48.4004,158105.0
2018-04-30 11:00:00,66.87,67.1,66.82,66.97,102122.0,48.4149,48.5814,48.3787,48.4873,102122.0
2018-04-30 11:30:00,66.94,67.01,66.52,66.58,127500.0,48.4656,48.5163,48.1615,48.2049,127500.0
2018-04-30 12:00:00,66.54,66.68,66.45,66.58,170792.0,48.176,48.2773,48.1108,48.2049,170792.0
2018-04-30 12:30:00,66.57,66.61,66.36,66.54,139142.0,48.1977,48.2266,48.0456,48.176,139142.0
2018-04-30 13:00:00,66.55,66.59,66.45,66.55,68840.0,48.1832,48.2122,48.1108,48.1832,68840.0
2018-04-30 13:30:00,66.55,66.64,66.48,66.53,79977.0,48.1832,48.2484,48.1325,48.1687,79977.0
2018-04-30 14:00:00,66.53,66.53,66.29,66.44,115384.0,48.1687,48.1687,47.995,48.1036,115384.0
2018-04-30 14:30:00,66.42,66.52,66.36,66.45,110889.0,48.0891,48.1615,48.0456,48.1108,110889.0
2018-04-30 15:00:00,66.45,66.54,66.23,66.26,152686.0,48.1108,48.176,47.9515,47.9732,152686.0
2018-04-30 15:30:00,66.26,66.49,66.22,66.45,661084.0,47.9732,48.1398,47.9443,48.1108,661084.0
2018-05-01 09:30:00,65.37,66.23,65.23,65.36,466288.0,47.3289,47.9515,47.2275,47.3216,466288.0
2018-05-01 10:00:00,65.34,65.4,65.04,65.12,263184.0,47.3071,47.3506,47.0899,47.1479,263184.0
2018-05-01 10:30:00,65.12,65.15,64.76,65.04,410491.0,47.1479,47.1696,46.8872,47.0899,410491.0
2018-05-01 11:00:00,65.03,65.08,64.74,64.95,476044.0,47.0827,47.1189,46.8727,47.0248,476044.0
2018-05-01 11:30:00,64.94,65.23,64.92,64.94,410210.0,47.0175,47.2275,47.0031,47.0175,410210.0
2018-05-01 12:00:00,64.95,65.17,64.87,65.04,203727.0,47.0248,47.1841,46.9669,47.0899,203727.0
2018-05-01 12:30:00,65.04,65.15,64.96,64.98,73552.0,47.0899,47.1696,47.032,47.0465,73552.0
2018-05-01 13:00:00,64.98,64.98,64.63,64.71,94098.0,47.0465,47.0465,46.7931,46.851,94098.0
2018-05-01 13:30:00,64.7,65.12,64.66,65.09,130781.0,46.8438,47.1479,46.8148,47.1261,130781.0
2018-05-01 14:00:00,65.09,65.22,65.05,65.14,121532.0,47.1261,47.2203,47.0972,47.1623,121532.0
2018-05-01 14:30:00,65.12,65.43,65.11,65.34,102086.0,47.1479,47.3723,47.1406,47.3071,102086.0
2018-05-01 15:00:00,65.35,65.41,65.19,65.26,187893.0,47.3144,47.3578,47.1985,47.2492,187893.0
2018-05-01 15:30:00,65.27,65.48,65.21,65.42,889568.0,47.2565,47.4085,47.213,47.3651,889568.0
2018-05-02 09:30:00,65.56,65.6,64.1,64.11,448925.0,47.4664,47.4954,46.4094,46.4166,448925.0
2018-05-02 10:00:00,64.11,64.3,63.76,63.79,507001.0,46.4166,46.5542,46.1632,46.1849,507001.0
2018-05-02 10:30:00,63.79,63.95,63.7,63.7,242587.0,46.1849,46.3008,46.1198,46.1198,242587.0
2018-05-02 11:00:00,63.7,63.72,63.49,63.58,295372.0,46.1198,46.1342,45.9677,46.0329,295372.0
2018-05-02 11:30:00,63.58,63.63,63.17,63.27,321133.0,46.0329,46.0691,45.736,45.8084,321133.0
2018-05-02 12:00:00,63.26,63.86,63.22,63.74,293302.0,45.8012,46.2356,45.7722,46.1487,293302.0
2018-05-02 12:30:00,63.74,63.89,63.68,63.7,268430.0,46.1487,46.2573,46.1053,46.1198,268430.0
2018-05-02 13:00:00,63.7,63.83,63.65,63.75,153900.0,46.1198,46.2139,46.0836,46.156,153900.0
2018-05-02 13:30:00,63.76,63.82,63.68,63.76,146233.0,46.1632,46.2066,46.1053,46.1632,146233.0
2018-05-02 14:00:00,63.77,63.94,63.65,63.74,228518.0,46.1704,46.2935,46.0836,46.1487,228518.0
2018-05-02 14:30:00,63.75,63.82,63.66,63.72,176877.0,46.156,46.2066,46.0908,46.1342,176877.0
2018-05-02 15:00:00,63.72,63.93,63.62,63.65,256910.0,46.1342,46.2863,46.0618,46.0836,256910.0
2018-05-02 15:30:00,63.64,63.68,63.44,63.65,815379.0,46.0763,46.1053,45.9315,46.0836,815379.0
2018-05-03 09:30:00,63.42,63.5,62.33,62.79,416983.0,45.917,45.975,45.1279,45.4609,416983.0
2018-05-03 10:00:00,62.78,62.92,62.46,62.51,260077.0,45.4537,45.555,45.222,45.2582,260077.0
2018-05-03 10:30:00,62.5,62.55,62.12,62.26,393618.0,45.2509,45.2871,44.9758,45.0772,393618.0
2018-05-03 11:00:00,62.26,62.58,62.14,62.28,225659.0,45.0772,45.3089,44.9903,45.0917,225659.0
2018-05-03 11:30:00,62.28,62.78,62.28,62.52,156486.0,45.0917,45.4537,45.0917,45.2654,156486.0
2018-05-03 12:00:00,62.53,62.6,62.34,62.35,123115.0,45.2727,45.3233,45.1351,45.1423,123115.0
2018-05-03 12:30:00,62.35,62.59,62.34,62.55,351637.0,45.1423,45.3161,45.1351,45.2871,351637.0
2018-05-03 13:00:00,62.54,62.62,62.35,62.37,948287.0,45.2799,45.3378,45.1423,45.1568,948287.0
2018-05-03 13:30:00,62.38,62.78,62.38,62.46,246872.0,45.1641,45.4537,45.1641,45.222,246872.0
2018-05-03 14:00:00,62.45,62.45,62.14,62.3,194760.0,45.2147,45.2147,44.9903,45.1061,194760.0
2018-05-03 14:30:00,62.3,62.4,61.9,61.96,291485.0,45.1061,45.1785,44.8165,44.86,291485.0
2018-05-03 15:00:00,61.96,62.11,61.88,62.01,765254.0,44.86,44.9686,44.8021,44.8962,765254.0
2018-05-03 15:30:00,62.0,62.26,61.97,62.23,783723.0,44.8889,45.0772,44.8672,45.0555,783723.0
2018-05-04 09:30:00,62.18,62.57,61.76,62.41,335387.0,45.0193,45.3016,44.7152,45.1858,335387.0
2018-05-04 10:00:00,62.41,63.05,62.4,63.0,226834.0,45.1858,45.6492,45.1785,45.613,226834.0
2018-05-04 10:30:00,63.01,63.43,62.96,63.32,335508.0,45.6202,45.9243,45.584,45.8446,335508.0
2018-05-04 11:00:00,63.32,63.69,63.16,63.67,340941.0,45.8446,46.1125,45.7288,46.098,340941.0
2018-05-04 11:30:00,63.66,63.84,63.58,63.59,259621.0,46.0908,46.2211,46.0329,46.0401,259621.0
2018-05-04 12:00:00,63.59,63.75,63.57,63.73,170283.0,46.0401,46.156,46.0256,46.1415,170283.0
2018-05-04 12:30:00,63.73,63.89,63.72,63.86,153351.0,46.1415,46.2573,46.1342,46.2356,153351.0
2018-05-04 13:00:00,63.86,64.09,63.75,64.0,155536.0,46.2356,46.4021,46.156,46.337,155536.0
2018-05-04 13:30:00,64.0,64.07,63.92,63.99,108165.0,46.337,46.3876,46.279,46.3297,108165.0
2018-05-04 14:00:00,64.01,64.12,63.98,64.12,183133.0,46.3442,46.4238,46.3225,46.4238,183133.0
2018-05-04 14:30:00,64.12,64.15,63.96,63.98,143130.0,46.4238,46.4456,46.308,46.3225,143130.0
2018-05-04 15:00:00,63.98,64.06,63.91,64.0,184284.0,46.3225,46.3804,46.2718,46.337,184284.0
2018-05-04 15:30:00,63.99,64.03,63.7,63.81,582590.0,46.3297,46.3587,46.1198,46.1994,582590.0
2018-05-07 09:30:00,63.85,64.0,63.06,63.22,202309.0,46.2284,46.337,45.6564,45.7722,202309.0
2018-05-07 10:00:00,63.19,63.19,62.62,62.65,233141.0,45.7505,45.7505,45.3378,45.3595,233141.0
2018-05-07 10:30:00,62.64,62.66,62.1,62.27,358582.0,45.3523,45.3668,44.9613,45.0844,358582.0
2018-05-07 11:00:00,62.26,62.41,62.11,62.19,209147.0,45.0772,45.1858,44.9686,45.0265,209147.0
2018-05-07 11:30:00,62.19,62.19,62.03,62.09,192869.0,45.0265,45.0265,44.9107,44.9541,192869.0
2018-05-07 12:00:00,62.09,62.18,62.05,62.11,217249.0,44.9541,45.0193,44.9251,44.9686,217249.0
2018-05-07 12:30:00,62.11,62.24,62.06,62.22,135186.0,44.9686,45.0627,44.9324,45.0482,135186.0
2018-05-07 13:00:00,62.23,62.38,62.14,62.23,287293.0,45.0555,45.1641,44.9903,45.0555,287293.0
2018-05-07 13:30:00,62.23,62.4,62.22,62.3,177535.0,45.0555,45.1785,45.0482,45.1061,177535.0
2018-05-07 14:00:00,62.3,62.51,62.29,62.42,177176.0,45.1061,45.2582,45.0989,45.193,177176.0
2018-05-07 14:30:00,62.43,62.49,62.33,62.4,385631.0,45.2003,45.2437,45.1279,45.1785,385631.0
2018-05-07 15:00:00,62.39,62.54,62.31,62.39,396437.0,45.1713,45.2799,45.1134,45.1713,396437.0
2018-05-07 15:30:00,62.39,62.49,62.24,62.29,849639.0,45.1713,45.2437,45.0627,45.0989,849639.0
2018-05-08 09:30:00,62.3,62.43,61.98,62.13,402921.0,45.1061,45.2003,44.8745,44.9831,402921.0
2018-05-08 10:00:00,62.13,62.26,61.83,61.99,233394.0,44.9831,45.0772,44.7659,44.8817,233394.0
2018-05-08 10:30:00,61.98,62.03,61.9,61.91,182488.0,44.8745,44.9107,44.8165,44.8238,182488.0
2018-05-08 11:00:00,61.9,62.0,61.71,61.96,374856.0,44.8165,44.8889,44.679,44.86,374856.0
2018-05-08 11:30:00,61.95,62.02,61.74,61.89,245605.0,44.8527,44.9034,44.7007,44.8093,245605.0
2018-05-08 12:00:00,61.88,61.93,61.6,61.63,203237.0,44.8021,44.8383,44.5993,44.6211,203237.0
2018-05-08 12:30:00,61.63,61.87,61.61,61.69,165498.0,44.6211,44.7948,44.6066,44.6645,165498.0
2018-05-08 13:00:00,61.7,61.83,61.56,61.79,150732.0,44.6717,44.7659,44.5704,44.7369,150732.0
2018-05-08 13:30:00,61.8,62.12,61.79,62.12,198022.0,44.7441,44.9758,44.7369,44.9758,198022.0
2018-05-08 14:00:00,62.12,62.21,61.93,62.06,243826.0,44.9758,45.041,44.8383,44.9324,243826.0
2018-05-08 14:30:00,62.07,62.18,61.8,62.05,182017.0,44.9396,45.0193,44.7441,44.9251,182017.0
2018-05-08 15:00:00,62.05,62.35,62.0,62.33,233987.0,44.9251,45.1423,44.8889,45.1279,233987.0
2018-05-08 15:30:00,62.34,62.6,62.3,62.35,1382331.0,45.1351,45.3233,45.1061,45.1423,1382331.0
2018-05-09 09:30:00,62.49,63.02,62.25,62.48,300202.0,45.2437,45.6274,45.0699,45.2365,300202.0
2018-05-09 10:00:00,62.46,62.57,62.12,62.3,200983.0,45.222,45.3016,44.9758,45.1061,200983.0
2018-05-09 10:30:00,62.3,62.48,62.21,62.38,227779.0,45.1061,45.2365,45.041,45.1641,227779.0
2018-05-09 11:00:00,62.39,62.59,62.26,62.56,262053.0,45.1713,45.3161,45.0772,45.2944,262053.0
2018-05-09 11:30:00,62.56,62.66,62.43,62.46,84380.0,45.2944,45.3668,45.2003,45.222,84380.0
2018-05-09 12:00:00,62.46,62.54,62.32,62.49,366860.0,45.222,45.2799,45.1206,45.2437,366860.0
2018-05-09 12:30:00,62.49,62.94,62.49,62.94,164396.0,45.2437,45.5695,45.2437,45.5695,164396.0
2018-05-09 13:00:00,62.94,63.04,62.89,62.94,207279.0,45.5695,45.6419,45.5333,45.5695,207279.0
2018-05-09 13:30:00,62.93,62.97,62.83,62.84,166885.0,45.5623,45.5912,45.4899,45.4971,166885.0
2018-05-09 14:00:00,62.85,62.95,62.73,62.77,123751.0,45.5043,45.5767,45.4175,45.4464,123751.0
2018-05-09 14:30:00,62.78,62.88,62.75,62.81,94623.0,45.4537,45.5261,45.4319,45.4754,94623.0
2018-05-09 15:00:00,62.8,62.91,62.77,62.89,188524.0,45.4681,45.5478,45.4464,45.5333,188524.0
2018-05-09 15:30:00,62.89,63.1,62.85,62.93,572097.0,45.5333,45.6854,45.5043,45.5623,572097.0
2018-05-10 09:30:00,63.19,64.18,63.19,64.0,544816.0,45.7505,46.4673,45.7505,46.337,544816.0
2018-05-10 10:00:00,63.99,64.19,63.61,63.82,448983.0,46.3297,46.4745,46.0546,46.2066,448983.0
2018-05-10 10:30:00,63.83,63.93,63.42,63.45,200111.0,46.2139,46.2863,45.917,45.9388,200111.0
2018-05-10 11:00:00,63.45,63.67,63.42,63.65,158888.0,45.9388,46.098,45.917,46.0836,158888.0
2018-05-10 11:30:00,63.66,64.02,63.58,63.98,335258.0,46.0908,46.3514,46.0329,46.3225,335258.0
2018-05-10 12:00:00,63.98,64.2,63.91,64.18,257024.0,46.3225,46.4818,46.2718,46.4673,257024.0
2018-05-10 12:30:00,64.17,64.17,63.94,63.97,223258.0,46.46,46.46,46.2935,46.3152,223258.0
2018-05-10 13:00:00,63.98,64.26,63.97,64.0,121969.0,46.3225,46.5252,46.3152,46.337,121969.0
2018-05-10 13:30:00,64.0,64.02,63.92,63.96,87456.0,46.337,46.3514,46.279,46.308,87456.0
2018-05-10 14:00:00,63.97,64.1,63.91,63.93,92781.0,46.3152,46.4094,46.2718,46.2863,92781.0
2018-05-10 14:30:00,63.93,63.95,63.61,63.83,234721.0,46.2863,46.3008,46.0546,46.2139,234721.0
2018-05-10 15:00:00,63.83,63.95,63.58,63.72,150399.0,46.2139,46.3008,46.0329,46.1342,150399.0
2018-05-10 15:30:00,63.72,63.87,63.65,63.8,791846.0,46.1342,46.2428,46.0836,46.1922,791846.0
2018-05-11 09:30:00,63.83,64.15,63.54,63.57,476656.0,46.2139,46.4456,46.0039,46.0256,476656.0
2018-05-11 10:00:00,63.57,63.74,63.38,63.64,227778.0,46.0256,46.1487,45.8881,46.0763,227778.0
2018-05-11 10:30:00,63.62,63.81,63.43,63.51,214471.0,46.0618,46.1994,45.9243,45.9822,214471.0
2018-05-11 11:00:00,63.51,63.66,63.31,63.6,180152.0,45.9822,46.0908,45.8374,46.0474,180152.0
2018-05-11 11:30:00,63.61,63.71,63.55,63.55,96789.0,46.0546,46.127,46.0112,46.0112,96789.0
2018-05-11 12:00:00,63.56,63.61,63.28,63.31,108440.0,46.0184,46.0546,45.8157,45.8374,108440.0
2018-05-11 12:30:00,63.32,63.49,63.28,63.46,123478.0,45.8446,45.9677,45.8157,45.946,123478.0
2018-05-11 13:00:00,63.46,63.52,63.4,63.43,113324.0,45.946,45.9894,45.9026,45.9243,113324.0
2018-05-11 13:30:00,63.43,63.55,63.33,63.51,121459.0,45.9243,46.0112,45.8519,45.9822,121459.0
2018-05-11 14:00:00,63.5,63.99,62.64,63.81,1038699.0,45.975,46.3297,45.3523,46.1994,1038699.0
2018-05-11 14:30:00,63.81,64.24,63.73,64.23,405994.0,46.1994,46.5107,46.1415,46.5035,405994.0
2018-05-11 15:00:00,64.22,64.56,64.11,64.45,471978.0,46.4962,46.7424,46.4166,46.6628,471978.0
2018-05-11 15:30:00,64.45,64.45,63.99,64.09,958352.0,46.6628,46.6628,46.3297,46.4021,958352.0
2018-05-14 09:30:00,64.26,64.7,64.13,64.66,374386.0,46.5252,46.8438,46.4311,46.8148,374386.0
2018-05-14 10:00:00,64.67,64.76,64.43,64.66,202851.0,46.8221,46.8872,46.6483,46.8148,202851.0
2018-05-14 10:30:00,64.66,64.82,64.57,64.63,171111.0,46.8148,46.9307,46.7497,46.7931,171111.0
2018-05-14 11:00:00,64.62,64.8,64.58,64.59,114704.0,46.7859,46.9162,46.7569,46.7641,114704.0
2018-05-14 11:30:00,64.59,64.86,64.43,64.85,150821.0,46.7641,46.9596,46.6483,46.9524,150821.0
2018-05-14 12:00:00,64.86,64.94,64.71,64.85,127349.0,46.9596,47.0175,46.851,46.9524,127349.0
2018-05-14 12:30:00,64.84,64.88,64.73,64.76,97135.0,46.9451,46.9741,46.8655,46.8872,97135.0
2018-05-14 13:00:00,64.75,65.02,64.71,64.94,242150.0,46.88,47.0755,46.851,47.0175,242150.0
2018-05-14 13:30:00,64.95,65.11,64.9,65.04,234578.0,47.0248,47.1406,46.9886,47.0899,234578.0
2018-05-14 14:00:00,65.04,65.04,64.9,65.02,162358.0,47.0899,47.0899,46.9886,47.0755,162358.0
2018-05-14 14:30:00,65.02,65.13,64.97,65.09,186200.0,47.0755,47.1551,47.0393,47.1261,186200.0
2018-05-14 15:00:00,65.1,65.17,65.02,65.12,186952.0,47.1334,47.1841,47.0755,47.1479,186952.0
2018-05-14 15:30:00,65.11,65.22,64.98,65.1,713348.0,47.1406,47.2203,47.0465,47.1334,713348.0
2018-05-15 09:30:00,64.58,65.38,64.07,64.17,342140.0,46.7569,47.3361,46.3876,46.46,342140.0
2018-05-15 10:00:00,64.2,64.71,64.2,64.53,234673.0,46.4818,46.851,46.4818,46.7207,234673.0
2018-05-15 10:30:00,64.53,64.76,64.52,64.63,199720.0,46.7207,46.8872,46.7135,46.7931,199720.0
2018-05-15 11:00:00,64.63,64.78,64.39,64.39,139093.0,46.7931,46.9017,46.6193,46.6193,139093.0
2018-05-15 11:30:00,64.39,64.57,64.18,64.2,189147.0,46.6193,46.7497,46.4673,46.4818,189147.0
2018-05-15 12:00:00,64.21,64.22,63.99,64.16,205171.0,46.489,46.4962,46.3297,46.4528,205171.0
2018-05-15 12:30:00,64.16,64.58,64.14,64.51,288491.0,46.4528,46.7569,46.4383,46.7062,288491.0
2018-05-15 13:00:00,64.5,64.51,64.26,64.26,184590.0,46.699,46.7062,46.5252,46.5252,184590.0
2018-05-15 13:30:00,64.25,64.53,64.25,64.37,203875.0,46.518,46.7207,46.518,46.6049,203875.0
2018-05-15 14:00:00,64.37,64.39,64.13,64.33,183383.0,46.6049,46.6193,46.4311,46.5759,183383.0
2018-05-15 14:30:00,64.32,64.56,64.31,64.34,206397.0,46.5687,46.7424,46.5614,46.5831,206397.0
2018-05-15 15:00:00,64.34,64.58,64.34,64.53,287215.0,46.5831,46.7569,46.5831,46.7207,287215.0
2018-05-15 15:30:00,64.52,64.64,64.43,64.61,630622.0,46.7135,46.8003,46.6483,46.7786,630622.0
2018-05-16 09:30:00,64.71,65.72,64.61,65.62,324120.0,46.851,47.5823,46.7786,47.5099,324120.0
2018-05-16 10:00:00,65.6,65.61,65.18,65.28,277215.0,47.4954,47.5026,47.1913,47.2637,277215.0
2018-05-16 10:30:00,65.3,65.39,65.18,65.34,106643.0,47.2782,47.3433,47.1913,47.3071,106643.0
2018-05-16 11:00:00,65.34,65.48,65.24,65.38,139153.0,47.3071,47.4085,47.2347,47.3361,139153.0
2018-05-16 11:30:00,65.38,65.56,65.33,65.5,109589.0,47.3361,47.4664,47.2999,47.423,109589.0
2018-05-16 12:00:00,65.52,65.79,65.5,65.78,114338.0,47.4375,47.633,47.423,47.6257,114338.0
2018-05-16 12:30:00,65.78,65.8,65.68,65.8,173247.0,47.6257,47.6402,47.5533,47.6402,173247.0
2018-05-16 13:00:00,65.8,65.82,65.67,65.73,185988.0,47.6402,47.6547,47.5461,47.5895,185988.0
2018-05-16 13:30:00,65.72,65.82,65.67,65.82,184614.0,47.5823,47.6547,47.5461,47.6547,184614.0
2018-05-16 14:00:00,65.82,65.93,65.8,65.85,270138.0,47.6547,47.7343,47.6402,47.6764,270138.0
2018-05-16 14:30:00,65.85,66.0,65.85,65.92,318458.0,47.6764,47.785,47.6764,47.7271,318458.0
2018-05-16 15:00:00,65.92,65.92,65.64,65.71,175814.0,47.7271,47.7271,47.5244,47.575,175814.0
2018-05-16 15:30:00,65.71,65.79,65.64,65.75,528815.0,47.575,47.633,47.5244,47.604,528815.0
2018-05-17 09:30:00,65.23,65.5,65.02,65.49,250819.0,47.5138,47.7104,47.3608,47.7032,250819.0
2018-05-17 10:00:00,65.5,65.62,65.27,65.38,149458.0,47.7104,47.7979,47.5429,47.623,149458.0
2018-05-17 10:30:00,65.38,65.8,65.35,65.8,223132.0,47.623,47.929,47.6012,47.929,223132.0
2018-05-17 11:00:00,65.8,65.8,65.58,65.72,215783.0,47.929,47.929,47.7687,47.8707,215783.0
2018-05-17 11:30:00,65.71,65.84,65.51,65.7,126241.0,47.8634,47.9581,47.7177,47.8561,126241.0
2018-05-17 12:00:00,65.7,65.83,65.61,65.72,96121.0,47.8561,47.9508,47.7906,47.8707,96121.0
2018-05-17 12:30:00,65.71,65.88,65.68,65.83,146065.0,47.8634,47.9872,47.8416,47.9508,146065.0
2018-05-17 13:00:00,65.82,65.96,65.73,65.93,157360.0,47.9435,48.0455,47.878,48.0237,157360.0
2018-05-17 13:30:00,65.94,65.94,65.72,65.74,181704.0,48.0309,48.0309,47.8707,47.8853,181704.0
2018-05-17 14:00:00,65.75,65.82,65.64,65.75,128448.0,47.8925,47.9435,47.8124,47.8925,128448.0
2018-05-17 14:30:00,65.75,65.96,65.71,65.94,235523.0,47.8925,48.0455,47.8634,48.0309,235523.0
2018-05-17 15:00:00,65.95,65.99,65.8,65.81,174480.0,48.0382,48.0674,47.929,47.9362,174480.0
2018-05-17 15:30:00,65.81,66.04,65.78,66.0,751184.0,47.9362,48.1038,47.9144,48.0746,751184.0
2018-05-18 09:30:00,65.93,65.93,64.75,64.85,393028.0,48.0237,48.0237,47.1641,47.237,393028.0
2018-05-18 10:00:00,64.85,65.02,64.58,64.7,216256.0,47.237,47.3608,47.0403,47.1277,216256.0
2018-05-18 10:30:00,64.71,64.79,64.6,64.69,148562.0,47.135,47.1933,47.0549,47.1204,148562.0
2018-05-18 11:00:00,64.7,64.72,64.4,64.46,178900.0,47.1277,47.1423,46.9092,46.9529,178900.0
2018-05-18 11:30:00,64.46,64.61,64.43,64.51,105885.0,46.9529,47.0622,46.9311,46.9893,105885.0
2018-05-18 12:00:00,64.51,64.51,64.22,64.25,146554.0,46.9893,46.9893,46.7781,46.7999,146554.0
2018-05-18 12:30:00,64.26,64.3,64.1,64.27,167265.0,46.8072,46.8364,46.6907,46.8145,167265.0
2018-05-18 13:00:00,64.28,64.35,64.13,64.28,93921.0,46.8218,46.8728,46.7125,46.8218,93921.0
2018-05-18 13:30:00,64.27,64.39,64.2,64.3,105869.0,46.8145,46.9019,46.7635,46.8364,105869.0
2018-05-18 14:00:00,64.31,64.47,64.3,64.4,104360.0,46.8436,46.9602,46.8364,46.9092,104360.0
2018-05-18 14:30:00,64.41,64.52,64.39,64.47,112495.0,46.9165,46.9966,46.9019,46.9602,112495.0
2018-05-18 15:00:00,64.48,64.48,64.35,64.38,175724.0,46.9675,46.9675,46.8728,46.8946,175724.0
2018-05-18 15:30:00,64.38,64.44,64.19,64.34,600602.0,46.8946,46.9383,46.7562,46.8655,600602.0
2018-05-21 09:30:00,64.49,64.93,64.26,64.67,329849.0,46.9748,47.2953,46.8072,47.1059,329849.0
2018-05-21 10:00:00,64.65,65.06,64.6,65.03,158911.0,47.0913,47.3899,47.0549,47.3681,158911.0
2018-05-21 10:30:00,65.03,65.1,64.85,64.88,123756.0,47.3681,47.4191,47.237,47.2588,123756.0
2018-05-21 11:00:00,64.89,64.96,64.69,64.79,122211.0,47.2661,47.3171,47.1204,47.1933,122211.0
2018-05-21 11:30:00,64.8,64.84,64.58,64.68,112444.0,47.2006,47.2297,47.0403,47.1132,112444.0
2018-05-21 12:00:00,64.69,64.81,64.62,64.8,102884.0,47.1204,47.2078,47.0694,47.2006,102884.0
2018-05-21 12:30:00,64.8,64.95,64.76,64.87,118293.0,47.2006,47.3098,47.1714,47.2515,118293.0
2018-05-21 13:00:00,64.87,64.89,64.76,64.84,93605.0,47.2515,47.2661,47.1714,47.2297,93605.0
2018-05-21 13:30:00,64.84,64.84,64.7,64.76,91997.0,47.2297,47.2297,47.1277,47.1714,91997.0
2018-05-21 14:00:00,64.76,64.76,64.6,64.69,132516.0,47.1714,47.1714,47.0549,47.1204,132516.0
2018-05-21 14:30:00,64.69,64.69,64.52,64.55,120310.0,47.1204,47.1204,46.9966,47.0185,120310.0
2018-05-21 15:00:00,64.55,64.56,64.36,64.37,143411.0,47.0185,47.0257,46.8801,46.8873,143411.0
2018-05-21 15:30:00,64.38,64.52,64.29,64.51,450737.0,46.8946,46.9966,46.8291,46.9893,450737.0
2018-05-22 09:30:00,64.83,65.73,64.7,65.55,316289.0,47.2224,47.878,47.1277,47.7469,316289.0
2018-05-22 10:00:00,65.55,65.82,65.45,65.45,142115.0,47.7469,47.9435,47.674,47.674,142115.0
2018-05-22 10:30:00,65.45,65.45,64.92,64.92,143123.0,47.674,47.674,47.288,47.288,143123.0
2018-05-22 11:00:00,64.93,65.11,64.88,64.88,130684.0,47.2953,47.4264,47.2588,47.2588,130684.0
2018-05-22 11:30:00,64.86,64.92,64.58,64.63,142142.0,47.2443,47.288,47.0403,47.0767,142142.0
2018-05-22 12:00:00,64.64,64.68,64.43,64.46,138973.0,47.084,47.1132,46.9311,46.9529,138973.0
2018-05-22 12:30:00,64.45,64.65,64.33,64.53,125859.0,46.9456,47.0913,46.8582,47.0039,125859.0
2018-05-22 13:00:00,64.53,64.64,64.45,64.52,124313.0,47.0039,47.084,46.9456,46.9966,124313.0
2018-05-22 13:30:00,64.52,64.57,64.39,64.53,127565.0,46.9966,47.033,46.9019,47.0039,127565.0
2018-05-22 14:00:00,64.53,64.55,64.37,64.41,114441.0,47.0039,47.0185,46.8873,46.9165,114441.0
2018-05-22 14:30:00,64.4,64.43,64.33,64.37,142540.0,46.9092,46.9311,46.8582,46.8873,142540.0
2018-05-22 15:00:00,64.37,64.43,64.34,64.39,174464.0,46.8873,46.9311,46.8655,46.9019,174464.0
2018-05-22 15:30:00,64.39,64.4,64.14,64.24,477404.0,46.9019,46.9092,46.7198,46.7927,477404.0
2018-05-23 09:30:00,63.84,64.0,62.71,63.12,448460.0,46.5013,46.6178,45.6782,45.9768,448460.0
2018-05-23 10:00:00,63.14,63.24,62.8,63.21,358803.0,45.9914,46.0643,45.7438,46.0424,358803.0
2018-05-23 10:30:00,63.21,63.25,62.7,62.77,348065.0,46.0424,46.0715,45.6709,45.7219,348065.0
2018-05-23 11:00:00,62.76,62.99,62.68,62.89,285735.0,45.7146,45.8822,45.6563,45.8093,285735.0
2018-05-23 11:30:00,62.9,63.18,62.85,63.09,169942.0,45.8166,46.0205,45.7802,45.955,169942.0
2018-05-23 12:00:00,63.09,63.24,62.95,62.96,134101.0,45.955,46.0643,45.853,45.8603,134101.0
2018-05-23 12:30:00,62.97,63.15,62.93,63.13,147174.0,45.8676,45.9987,45.8384,45.9841,147174.0
2018-05-23 13:00:00,63.14,63.27,63.05,63.26,97745.0,45.9914,46.0861,45.9259,46.0788,97745.0
2018-05-23 13:30:00,63.27,63.29,63.11,63.21,138089.0,46.0861,46.1007,45.9696,46.0424,138089.0
2018-05-23 14:00:00,63.21,63.71,63.2,63.59,292199.0,46.0424,46.4066,46.0351,46.3192,292199.0
2018-05-23 14:30:00,63.62,63.63,63.47,63.62,150712.0,46.341,46.3483,46.2318,46.341,150712.0
2018-05-23 15:00:00,63.62,63.79,63.58,63.79,170814.0,46.341,46.4649,46.3119,46.4649,170814.0
2018-05-23 15:30:00,63.79,63.92,63.68,63.92,729774.0,46.4649,46.5596,46.3847,46.5596,729774.0
2018-05-24 09:30:00,63.79,64.0,62.71,62.85,533514.0,46.4649,46.6178,45.6782,45.7802,533514.0
2018-05-24 10:00:00,62.85,63.06,62.7,62.8,190413.0,45.7802,45.9331,45.6709,45.7438,190413.0
2018-05-24 10:30:00,62.8,63.39,62.74,63.18,267848.0,45.7438,46.1735,45.7,46.0205,267848.0
2018-05-24 11:00:00,63.18,63.53,63.14,63.43,186015.0,46.0205,46.2755,45.9914,46.2026,186015.0
2018-05-24 11:30:00,63.42,63.57,63.29,63.57,163941.0,46.1954,46.3046,46.1007,46.3046,163941.0
2018-05-24 12:00:00,63.57,63.6,63.36,63.38,144326.0,46.3046,46.3265,46.1517,46.1662,144326.0
2018-05-24 12:30:00,63.39,63.51,63.39,63.48,103497.0,46.1735,46.2609,46.1735,46.2391,103497.0
2018-05-24 13:00:00,63.48,63.58,63.4,63.49,79624.0,46.2391,46.3119,46.1808,46.2464,79624.0
2018-05-24 13:30:00,63.49,63.6,63.44,63.49,76879.0,46.2464,46.3265,46.2099,46.2464,76879.0
2018-05-24 14:00:00,63.5,63.55,63.45,63.51,106409.0,46.2536,46.2901,46.2172,46.2609,106409.0
2018-05-24 14:30:00,63.5,63.53,63.41,63.52,144511.0,46.2536,46.2755,46.1881,46.2682,144511.0
2018-05-24 15:00:00,63.52,63.56,63.4,63.45,195839.0,46.2682,46.2973,46.1808,46.2172,195839.0
2018-05-24 15:30:00,63.45,63.48,63.32,63.42,474657.0,46.2172,46.2391,46.1225,46.1954,474657.0
2018-05-25 09:30:00,63.5,63.9,63.22,63.86,245159.0,46.2536,46.545,46.0497,46.5159,245159.0
2018-05-25 10:00:00,63.87,64.15,63.73,63.86,256713.0,46.5231,46.7271,46.4212,46.5159,256713.0
2018-05-25 10:30:00,63.86,64.08,63.78,64.04,183407.0,46.5159,46.6761,46.4576,46.647,183407.0
2018-05-25 11:00:00,64.03,64.04,63.78,63.9,127863.0,46.6397,46.647,46.4576,46.545,127863.0
2018-05-25 11:30:00,63.88,63.93,63.66,63.68,146251.0,46.5304,46.5669,46.3702,46.3847,146251.0
2018-05-25 12:00:00,63.68,63.71,63.32,63.4,223507.0,46.3847,46.4066,46.1225,46.1808,223507.0
2018-05-25 12:30:00,63.4,63.62,63.39,63.58,170197.0,46.1808,46.341,46.1735,46.3119,170197.0
2018-05-25 13:00:00,63.58,63.59,63.47,63.48,98767.0,46.3119,46.3192,46.2318,46.2391,98767.0
2018-05-25 13:30:00,63.48,63.56,63.39,63.5,96431.0,46.2391,46.2973,46.1735,46.2536,96431.0
2018-05-25 14:00:00,63.49,63.49,63.36,63.41,97538.0,46.2464,46.2464,46.1517,46.1881,97538.0
2018-05-25 14:30:00,63.41,63.42,63.19,63.28,164078.0,46.1881,46.1954,46.0278,46.0934,164078.0
2018-05-25 15:00:00,63.29,63.54,63.26,63.54,164959.0,46.1007,46.2828,46.0788,46.2828,164959.0
2018-05-25 15:30:00,63.55,63.58,63.37,63.53,428079.0,46.2901,46.3119,46.1589,46.2755,428079.0
2018-05-29 09:30:00,63.3,63.63,62.95,63.36,357589.0,46.108,46.3483,45.853,46.1517,357589.0
2018-05-29 10:00:00,63.39,63.67,63.27,63.31,133660.0,46.1735,46.3775,46.0861,46.1152,133660.0
2018-05-29 10:30:00,63.3,63.41,63.12,63.2,128285.0,46.108,46.1881,45.9768,46.0351,128285.0
2018-05-29 11:00:00,63.22,63.23,62.91,63.0,179494.0,46.0497,46.057,45.8239,45.8894,179494.0
2018-05-29 11:30:00,62.99,63.02,62.67,62.71,222060.0,45.8822,45.904,45.6491,45.6782,222060.0
2018-05-29 12:00:00,62.73,62.75,62.5,62.66,130254.0,45.6928,45.7073,45.5252,45.6418,130254.0
2018-05-29 12:30:00,62.65,63.0,62.64,63.0,97156.0,45.6345,45.8894,45.6272,45.8894,97156.0
2018-05-29 13:00:00,62.99,62.99,62.76,62.81,150271.0,45.8822,45.8822,45.7146,45.751,150271.0
2018-05-29 13:30:00,62.81,62.98,62.73,62.89,188442.0,45.751,45.8749,45.6928,45.8093,188442.0
2018-05-29 14:00:00,62.88,62.93,62.59,62.78,298334.0,45.802,45.8384,45.5908,45.7292,298334.0
2018-05-29 14:30:00,62.77,62.84,62.64,62.67,182675.0,45.7219,45.7729,45.6272,45.6491,182675.0
2018-05-29 15:00:00,62.66,62.78,62.62,62.76,222939.0,45.6418,45.7292,45.6126,45.7146,222939.0
2018-05-29 15:30:00,62.76,63.01,62.64,62.69,1209818.0,45.7146,45.8967,45.6272,45.6636,1209818.0
2018-05-30 09:30:00,62.98,63.05,62.69,62.9,319062.0,45.8749,45.9259,45.6636,45.8166,319062.0
2018-05-30 10:00:00,62.9,63.13,62.87,63.13,162234.0,45.8166,45.9841,45.7947,45.9841,162234.0
2018-05-30 10:30:00,63.12,63.42,63.11,63.42,154267.0,45.9768,46.1954,45.9696,46.1954,154267.0
2018-05-30 11:00:00,63.42,63.46,63.22,63.39,113455.0,46.1954,46.2245,46.0497,46.1735,113455.0
2018-05-30 11:30:00,63.4,63.54,63.38,63.5,109600.0,46.1808,46.2828,46.1662,46.2536,109600.0
2018-05-30 12:00:00,63.49,63.6,63.47,63.5,100138.0,46.2464,46.3265,46.2318,46.2536,100138.0
2018-05-30 12:30:00,63.51,63.55,63.36,63.37,89029.0,46.2609,46.2901,46.1517,46.1589,89029.0
2018-05-30 13:00:00,63.38,63.56,63.23,63.5,133532.0,46.1662,46.2973,46.057,46.2536,133532.0
2018-05-30 13:30:00,63.49,63.5,63.38,63.41,102934.0,46.2464,46.2536,46.1662,46.1881,102934.0
2018-05-30 14:00:00,63.42,63.73,63.41,63.73,152474.0,46.1954,46.4212,46.1881,46.4212,152474.0
2018-05-30 14:30:00,63.73,63.86,63.56,63.56,155283.0,46.4212,46.5159,46.2973,46.2973,155283.0
2018-05-30 15:00:00,63.57,63.6,63.42,63.44,155553.0,46.3046,46.3265,46.1954,46.2099,155553.0
2018-05-30 15:30:00,63.44,63.61,63.42,63.54,441384.0,46.2099,46.3338,46.1954,46.2828,441384.0
2018-05-31 09:30:00,63.58,63.58,62.72,62.83,513207.0,46.3119,46.3119,45.6855,45.7656,513207.0
2018-05-31 10:00:00,62.81,62.93,62.73,62.75,179769.0,45.751,45.8384,45.6928,45.7073,179769.0
2018-05-31 10:30:00,62.75,62.76,62.52,62.53,212433.0,45.7073,45.7146,45.5398,45.5471,212433.0
2018-05-31 11:00:00,62.54,62.71,62.48,62.71,211864.0,45.5544,45.6782,45.5107,45.6782,211864.0
2018-05-31 11:30:00,62.72,62.9,62.63,62.76,177407.0,45.6855,45.8166,45.6199,45.7146,177407.0
2018-05-31 12:00:00,62.76,62.78,62.52,62.54,77959.0,45.7146,45.7292,45.5398,45.5544,77959.0
2018-05-31 12:30:00,62.54,62.65,62.51,62.51,149850.0,45.5544,45.6345,45.5325,45.5325,149850.0
2018-05-31 13:00:00,62.51,62.53,62.23,62.25,144611.0,45.5325,45.5471,45.3286,45.3431,144611.0
2018-05-31 13:30:00,62.26,62.43,62.23,62.24,168838.0,45.3504,45.4742,45.3286,45.3358,168838.0
2018-05-31 14:00:00,62.23,62.38,62.17,62.31,187224.0,45.3286,45.4378,45.2849,45.3868,187224.0
2018-05-31 14:30:00,62.32,62.49,62.28,62.49,185032.0,45.3941,45.5179,45.365,45.5179,185032.0
2018-05-31 15:00:00,62.49,62.54,62.37,62.53,218104.0,45.5179,45.5544,45.4305,45.5471,218104.0
2018-05-31 15:30:00,62.54,62.54,62.12,62.4,945308.0,45.5544,45.5544,45.2484,45.4524,945308.0
2018-06-01 09:30:00,62.56,62.65,62.15,62.42,214062.0,45.5689,45.6345,45.2703,45.467,214062.0
2018-06-01 10:00:00,62.43,63.15,62.41,62.98,185226.0,45.4742,45.9987,45.4597,45.8749,185226.0
2018-06-01 10:30:00,62.98,63.13,62.94,63.07,139039.0,45.8749,45.9841,45.8457,45.9404,139039.0
2018-06-01 11:00:00,63.07,63.11,62.7,62.71,139321.0,45.9404,45.9696,45.6709,45.6782,139321.0
2018-06-01 11:30:00,62.72,62.83,62.69,62.77,125004.0,45.6855,45.7656,45.6636,45.7219,125004.0
2018-06-01 12:00:00,62.76,62.78,62.54,62.69,90382.0,45.7146,45.7292,45.5544,45.6636,90382.0
2018-06-01 12:30:00,62.69,62.92,62.69,62.92,72975.0,45.6636,45.8312,45.6636,45.8312,72975.0
2018-06-01 13:00:00,62.92,63.23,62.89,63.21,116631.0,45.8312,46.057,45.8093,46.0424,116631.0
2018-06-01 13:30:00,63.22,63.24,63.04,63.1,109074.0,46.0497,46.0643,45.9186,45.9623,109074.0
2018-06-01 14:00:00,63.1,63.31,62.96,63.28,289901.0,45.9623,46.1152,45.8603,46.0934,289901.0
2018-06-01 14:30:00,63.28,63.29,63.04,63.05,93595.0,46.0934,46.1007,45.9186,45.9259,93595.0
2018-06-01 15:00:00,63.04,63.06,62.86,62.98,126171.0,45.9186,45.9331,45.7875,45.8749,126171.0
2018-06-01 15:30:00,62.99,63.01,62.77,62.86,666005.0,45.8822,45.8967,45.7219,45.7875,666005.0
2018-06-04 09:30:00,63.09,63.23,62.7,63.12,176854.0,45.955,46.057,45.6709,45.9768,176854.0
2018-06-04 10:00:00,63.1,63.29,63.05,63.11,169428.0,45.9623,46.1007,45.9259,45.9696,169428.0
2018-06-04 10:30:00,63.11,63.3,63.02,63.22,99538.0,45.9696,46.108,45.904,46.0497,99538.0
2018-06-04 11:00:00,63.23,63.34,63.01,63.16,157067.0,46.057,46.1371,45.8967,46.006,157067.0
2018-06-04 11:30:00,63.15,63.19,63.03,63.06,92777.0,45.9987,46.0278,45.9113,45.9331,92777.0
2018-06-04 12:00:00,63.06,63.13,62.91,63.11,126038.0,45.9331,45.9841,45.8239,45.9696,126038.0
2018-06-04 12:30:00,63.11,63.17,63.06,63.13,78075.0,45.9696,46.0133,45.9331,45.9841,78075.0
2018-06-04 13:00:00,63.13,63.25,63.1,63.17,109590.0,45.9841,46.0715,45.9623,46.0133,109590.0
2018-06-04 13:30:00,63.16,63.19,63.07,63.13,107527.0,46.006,46.0278,45.9404,45.9841,107527.0
2018-06-04 14:00:00,63.13,63.28,63.09,63.25,178729.0,45.9841,46.0934,45.955,46.0715,178729.0
2018-06-04 14:30:00,63.25,63.36,63.24,63.35,91370.0,46.0715,46.1517,46.0643,46.1444,91370.0
2018-06-04 15:00:00,63.34,63.37,63.32,63.35,115876.0,46.1371,46.1589,46.1225,46.1444,115876.0
2018-06-04 15:30:00,63.34,63.42,63.25,63.31,383552.0,46.1371,46.1954,46.0715,46.1152,383552.0
2018-06-05 09:30:00,63.18,63.24,62.81,62.86,248883.0,46.0205,46.0643,45.751,45.7875,248883.0
2018-06-05 10:00:00,62.86,62.97,62.82,62.85,168990.0,45.7875,45.8676,45.7583,45.7802,168990.0
2018-06-05 10:30:00,62.85,63.01,62.82,62.92,188779.0,45.7802,45.8967,45.7583,45.8312,188779.0
2018-06-05 11:00:00,62.91,62.93,62.82,62.88,439192.0,45.8239,45.8384,45.7583,45.802,439192.0
2018-06-05 11:30:00,62.87,62.94,62.44,62.52,409425.0,45.7947,45.8457,45.4815,45.5398,409425.0
2018-06-05 12:00:00,62.52,63.24,62.45,63.1,318895.0,45.5398,46.0643,45.4888,45.9623,318895.0
2018-06-05 12:30:00,63.09,63.13,62.82,62.82,284702.0,45.955,45.9841,45.7583,45.7583,284702.0
2018-06-05 13:00:00,62.83,63.05,62.82,62.99,172461.0,45.7656,45.9259,45.7583,45.8822,172461.0
2018-06-05 13:30:00,62.99,63.0,62.81,62.82,177962.0,45.8822,45.8894,45.751,45.7583,177962.0
2018-06-05 14:00:00,62.82,62.97,62.75,62.93,424977.0,45.7583,45.8676,45.7073,45.8384,424977.0
2018-06-05 14:30:00,62.93,62.94,62.81,62.89,217340.0,45.8384,45.8457,45.751,45.8093,217340.0
2018-06-05 15:00:00,62.88,62.89,62.72,62.8,323458.0,45.802,45.8093,45.6855,45.7438,323458.0
2018-06-05 15:30:00,62.8,63.0,62.74,62.92,1225364.0,45.7438,45.8894,45.7,45.8312,1225364.0
2018-06-06 09:30:00,63.1,63.2,62.78,62.88,315953.0,45.9623,46.0351,45.7292,45.802,315953.0
2018-06-06 10:00:00,62.89,62.94,62.73,62.92,90777.0,45.8093,45.8457,45.6928,45.8312,90777.0
2018-06-06 10:30:00,62.9,63.25,62.87,63.25,322927.0,45.8166,46.0715,45.7947,46.0715,322927.0
2018-06-06 11:00:00,63.26,63.32,63.01,63.04,254456.0,46.0788,46.1225,45.8967,45.9186,254456.0
2018-06-06 11:30:00,63.05,63.08,62.96,63.05,122321.0,45.9259,45.9477,45.8603,45.9259,122321.0
2018-06-06 12:00:00,63.05,63.1,62.95,62.97,171940.0,45.9259,45.9623,45.853,45.8676,171940.0
2018-06-06 12:30:00,62.97,63.06,62.86,63.03,321872.0,45.8676,45.9331,45.7875,45.9113,321872.0
2018-06-06 13:00:00,63.03,63.19,63.03,63.08,293199.0,45.9113,46.0278,45.9113,45.9477,293199.0
2018-06-06 13:30:00,63.09,63.12,62.98,62.99,73763.0,45.955,45.9768,45.8749,45.8822,73763.0
2018-06-06 14:00:00,62.99,63.07,62.93,63.04,220291.0,45.8822,45.9404,45.8384,45.9186,220291.0
2018-06-06 14:30:00,63.04,63.1,62.98,62.99,271901.0,45.9186,45.9623,45.8749,45.8822,271901.0
2018-06-06 15:00:00,62.99,63.08,62.97,63.06,376437.0,45.8822,45.9477,45.8676,45.9331,376437.0
2018-06-06 15:30:00,63.05,63.16,62.98,63.16,1143037.0,45.9259,46.006,45.8749,46.006,1143037.0
2018-06-07 09:30:00,63.15,63.82,63.0,63.62,445730.0,45.9987,46.4867,45.8894,46.341,445730.0
2018-06-07 10:00:00,63.6,63.78,63.44,63.65,477892.0,46.3265,46.4576,46.2099,46.3629,477892.0
2018-06-07 10:30:00,63.66,64.01,63.6,63.84,564875.0,46.3702,46.6251,46.3265,46.5013,564875.0
2018-06-07 11:00:00,63.85,63.94,63.73,63.78,257997.0,46.5086,46.5741,46.4212,46.4576,257997.0
2018-06-07 11:30:00,63.77,63.78,63.36,63.38,128878.0,46.4503,46.4576,46.1517,46.1662,128878.0
2018-06-07 12:00:00,63.39,63.74,63.36,63.66,223569.0,46.1735,46.4285,46.1517,46.3702,223569.0
2018-06-07 12:30:00,63.65,63.68,63.46,63.57,125660.0,46.3629,46.3847,46.2245,46.3046,125660.0
2018-06-07 13:00:00,63.57,63.71,63.57,63.58,86748.0,46.3046,46.4066,46.3046,46.3119,86748.0
2018-06-07 13:30:00,63.58,63.6,63.37,63.39,211297.0,46.3119,46.3265,46.1589,46.1735,211297.0
2018-06-07 14:00:00,63.4,63.54,63.33,63.49,142198.0,46.1808,46.2828,46.1298,46.2464,142198.0
2018-06-07 14:30:00,63.5,63.65,63.49,63.61,211754.0,46.2536,46.3629,46.2464,46.3338,211754.0
2018-06-07 15:00:00,63.61,63.72,63.53,63.71,263153.0,46.3338,46.4139,46.2755,46.4066,263153.0
2018-06-07 15:30:00,63.7,63.71,63.5,63.6,775579.0,46.3993,46.4066,46.2536,46.3265,775579.0
2018-06-08 09:30:00,63.67,64.06,63.33,63.55,248775.0,46.3775,46.6615,46.1298,46.2901,248775.0
2018-06-08 10:00:00,63.55,63.55,63.07,63.11,151414.0,46.2901,46.2901,45.9404,45.9696,151414.0
2018-06-08 10:30:00,63.11,63.36,63.05,63.26,139159.0,45.9696,46.1517,45.9259,46.0788,139159.0
2018-06-08 11:00:00,63.26,63.35,63.03,63.04,304950.0,46.0788,46.1444,45.9113,45.9186,304950.0
2018-06-08 11:30:00,63.04,63.09,62.97,63.06,193299.0,45.9186,45.955,45.8676,45.9331,193299.0
2018-06-08 12:00:00,63.04,63.15,62.99,63.12,128795.0,45.9186,45.9987,45.8822,45.9768,128795.0
2018-06-08 12:30:00,63.12,63.18,63.11,63.15,112199.0,45.9768,46.0205,45.9696,45.9987,112199.0
2018-06-08 13:00:00,63.16,63.19,63.09,63.18,129825.0,46.006,46.0278,45.955,46.0205,129825.0
2018-06-08 13:30:00,63.19,63.25,63.14,63.2,134122.0,46.0278,46.0715,45.9914,46.0351,134122.0
2018-06-08 14:00:00,63.21,63.29,63.17,63.28,139007.0,46.0424,46.1007,46.0133,46.0934,139007.0
2018-06-08 14:30:00,63.28,63.33,63.26,63.3,177357.0,46.0934,46.1298,46.0788,46.108,177357.0
2018-06-08 15:00:00,63.3,63.41,63.25,63.35,202345.0,46.108,46.1881,46.0715,46.1444,202345.0
2018-06-08 15:30:00,63.36,63.45,63.3,63.4,596399.0,46.1517,46.2172,46.108,46.1808,596399.0
2018-06-11 09:30:00,63.38,63.6,63.07,63.33,348350.0,46.1662,46.3265,45.9404,46.1298,348350.0
2018-06-11 10:00:00,63.34,63.84,63.26,63.84,269342.0,46.1371,46.5013,46.0788,46.5013,269342.0
2018-06-11 10:30:00,63.85,64.01,63.7,63.81,259730.0,46.5086,46.6251,46.3993,46.4794,259730.0
2018-06-11 11:00:00,63.82,63.89,63.63,63.66,186572.0,46.4867,46.5377,46.3483,46.3702,186572.0
2018-06-11 11:30:00,63.66,63.86,63.64,63.8,208803.0,46.3702,46.5159,46.3556,46.4722,208803.0
2018-06-11 12:00:00,63.8,63.92,63.69,63.88,145930.0,46.4722,46.5596,46.392,46.5304,145930.0
2018-06-11 12:30:00,63.89,64.13,63.88,64.13,135343.0,46.5377,46.7125,46.5304,46.7125,135343.0
2018-06-11 13:00:00,64.13,64.17,64.05,64.11,58730.0,46.7125,46.7417,46.6543,46.698,58730.0
2018-06-11 13:30:00,64.11,64.17,63.99,64.02,96295.0,46.698,46.7417,46.6106,46.6324,96295.0
2018-06-11 14:00:00,64.02,64.13,63.99,64.1,129554.0,46.6324,46.7125,46.6106,46.6907,129554.0
2018-06-11 14:30:00,64.11,64.24,64.09,64.2,117666.0,46.698,46.7927,46.6834,46.7635,117666.0
2018-06-11 15:00:00,64.2,64.39,64.19,64.38,126489.0,46.7635,46.9019,46.7562,46.8946,126489.0
2018-06-11 15:30:00,64.38,64.38,64.04,64.06,605350.0,46.8946,46.8946,46.647,46.6615,605350.0
2018-06-12 09:30:00,64.16,64.2,63.36,63.6,612600.0,46.7344,46.7635,46.1517,46.3265,612600.0
2018-06-12 10:00:00,63.64,63.74,63.18,63.29,367302.0,46.3556,46.4285,46.0205,46.1007,367302.0
2018-06-12 10:30:00,63.27,63.41,63.17,63.41,280917.0,46.0861,46.1881,46.0133,46.1881,280917.0
2018-06-12 11:00:00,63.41,63.46,63.27,63.32,444427.0,46.1881,46.2245,46.0861,46.1225,444427.0
2018-06-12 11:30:00,63.32,63.46,63.29,63.44,187282.0,46.1225,46.2245,46.1007,46.2099,187282.0
2018-06-12 12:00:00,63.45,63.63,63.44,63.57,148812.0,46.2172,46.3483,46.2099,46.3046,148812.0
2018-06-12 12:30:00,63.56,63.65,63.51,63.62,88162.0,46.2973,46.3629,46.2609,46.341,88162.0
2018-06-12 13:00:00,63.61,63.65,63.52,63.56,116986.0,46.3338,46.3629,46.2682,46.2973,116986.0
2018-06-12 13:30:00,63.56,63.66,63.54,63.64,300304.0,46.2973,46.3702,46.2828,46.3556,300304.0
2018-06-12 14:00:00,63.65,63.65,63.5,63.5,139792.0,46.3629,46.3629,46.2536,46.2536,139792.0
2018-06-12 14:30:00,63.5,63.65,63.5,63.58,192528.0,46.2536,46.3629,46.2536,46.3119,192528.0
2018-06-12 15:00:00,63.57,63.68,63.57,63.63,190170.0,46.3046,46.3847,46.3046,46.3483,190170.0
2018-06-12 15:30:00,63.63,63.78,63.63,63.7,891153.0,46.3483,46.4576,46.3483,46.3993,891153.0
2018-06-13 09:30:00,63.31,64.25,63.31,64.05,801350.0,46.1152,46.7999,46.1152,46.6543,801350.0
2018-06-13 10:00:00,64.04,64.22,63.82,64.0,433192.0,46.647,46.7781,46.4867,46.6178,433192.0
2018-06-13 10:30:00,64.0,64.01,63.9,63.99,185790.0,46.6178,46.6251,46.545,46.6106,185790.0
2018-06-13 11:00:00,64.01,64.3,63.99,64.12,492038.0,46.6251,46.8364,46.6106,46.7052,492038.0
2018-06-13 11:30:00,64.14,64.16,64.04,64.14,158396.0,46.7198,46.7344,46.647,46.7198,158396.0
2018-06-13 12:00:00,64.14,64.3,64.13,64.28,348993.0,46.7198,46.8364,46.7125,46.8218,348993.0
2018-06-13 12:30:00,64.27,64.42,64.22,64.35,426935.0,46.8145,46.9238,46.7781,46.8728,426935.0
2018-06-13 13:00:00,64.34,64.43,64.29,64.3,149852.0,46.8655,46.9311,46.8291,46.8364,149852.0
2018-06-13 13:30:00,64.29,64.3,64.21,64.23,101338.0,46.8291,46.8364,46.7708,46.7854,101338.0
2018-06-13 14:00:00,64.23,64.24,63.79,63.8,173665.0,46.7854,46.7927,46.4649,46.4722,173665.0
2018-06-13 14:30:00,63.81,63.92,63.72,63.92,164321.0,46.4794,46.5596,46.4139,46.5596,164321.0
2018-06-13 15:00:00,63.94,64.15,63.94,63.96,242362.0,46.5741,46.7271,46.5741,46.5887,242362.0
2018-06-13 15:30:00,63.96,64.02,63.86,63.91,688985.0,46.5887,46.6324,46.5159,46.5523,688985.0
2018-06-14 09:30:00,64.11,64.71,63.9,64.52,769556.0,46.698,47.135,46.545,46.9966,769556.0
2018-06-14 10:00:00,64.52,64.81,64.51,64.78,376897.0,46.9966,47.2078,46.9893,47.186,376897.0
2018-06-14 10:30:00,64.78,64.8,64.57,64.61,178965.0,47.186,47.2006,47.033,47.0622,178965.0
2018-06-14 11:00:00,64.6,64.68,64.38,64.65,132533.0,47.0549,47.1132,46.8946,47.0913,132533.0
2018-06-14 11:30:00,64.66,64.81,64.65,64.78,186832.0,47.0986,47.2078,47.0913,47.186,186832.0
2018-06-14 12:00:00,64.78,64.88,64.68,64.69,314441.0,47.186,47.2588,47.1132,47.1204,314441.0
2018-06-14 12:30:00,64.7,64.79,64.66,64.73,79868.0,47.1277,47.1933,47.0986,47.1496,79868.0
2018-06-14 13:00:00,64.73,64.8,64.71,64.8,77381.0,47.1496,47.2006,47.135,47.2006,77381.0
2018-06-14 13:30:00,64.8,64.95,64.78,64.94,136638.0,47.2006,47.3098,47.186,47.3025,136638.0
2018-06-14 14:00:00,64.94,65.0,64.77,64.94,416751.0,47.3025,47.3462,47.1787,47.3025,416751.0
2018-06-14 14:30:00,64.95,64.99,64.9,64.98,179616.0,47.3098,47.339,47.2734,47.3317,179616.0
2018-06-14 15:00:00,64.99,65.0,64.88,64.89,331023.0,47.339,47.3462,47.2588,47.2661,331023.0
2018-06-14 15:30:00,64.9,64.9,64.73,64.88,743260.0,47.2734,47.2734,47.1496,47.2588,743260.0
2018-06-15 09:30:00,65.0,65.0,64.57,64.81,1847728.0,47.3462,47.3462,47.033,47.2078,1847728.0
2018-06-15 10:00:00,64.82,64.9,64.64,64.81,319734.0,47.2151,47.2734,47.084,47.2078,319734.0
2018-06-15 10:30:00,64.8,65.09,64.67,65.02,408437.0,47.2006,47.4118,47.1059,47.3608,408437.0
2018-06-15 11:00:00,65.02,65.17,64.94,64.94,492746.0,47.3608,47.4701,47.3025,47.3025,492746.0
2018-06-15 11:30:00,64.94,65.16,64.94,65.09,210008.0,47.3025,47.4628,47.3025,47.4118,210008.0
2018-06-15 12:00:00,65.09,65.12,65.05,65.08,107659.0,47.4118,47.4337,47.3827,47.4045,107659.0
2018-06-15 12:30:00,65.08,65.12,65.0,65.1,109365.0,47.4045,47.4337,47.3462,47.4191,109365.0
2018-06-15 13:00:00,65.1,65.27,65.08,65.22,256641.0,47.4191,47.5429,47.4045,47.5065,256641.0
2018-06-15 13:30:00,65.22,65.24,65.05,65.08,126460.0,47.5065,47.5211,47.3827,47.4045,126460.0
2018-06-15 14:00:00,65.08,65.4,65.08,65.37,287555.0,47.4045,47.6376,47.4045,47.6158,287555.0
2018-06-15 14:30:00,65.37,65.43,65.34,65.39,159974.0,47.6158,47.6595,47.5939,47.6303,159974.0
2018-06-15 15:00:00,65.39,65.44,65.34,65.42,207383.0,47.6303,47.6667,47.5939,47.6522,207383.0
2018-06-15 15:30:00,65.42,65.82,65.41,65.81,1170029.0,47.6522,47.9435,47.6449,47.9362,1170029.0
2018-06-18 09:30:00,65.33,65.55,65.15,65.16,445882.0,47.5866,47.7469,47.4555,47.4628,445882.0
2018-06-18 10:00:00,65.12,65.15,64.81,64.83,269529.0,47.4337,47.4555,47.2078,47.2224,269529.0
2018-06-18 10:30:00,64.83,64.86,64.49,64.5,238159.0,47.2224,47.2443,46.9748,46.982,238159.0
2018-06-18 11:00:00,64.48,64.57,64.4,64.42,225656.0,46.9675,47.033,46.9092,46.9238,225656.0
2018-06-18 11:30:00,64.41,64.45,64.1,64.18,245677.0,46.9165,46.9456,46.6907,46.749,245677.0
2018-06-18 12:00:00,64.19,64.19,63.92,63.93,218339.0,46.7562,46.7562,46.5596,46.5669,218339.0
2018-06-18 12:30:00,63.93,64.05,63.92,64.02,161646.0,46.5669,46.6543,46.5596,46.6324,161646.0
2018-06-18 13:00:00,64.02,64.07,64.0,64.03,135810.0,46.6324,46.6688,46.6178,46.6397,135810.0
2018-06-18 13:30:00,64.04,64.07,63.96,63.96,150557.0,46.647,46.6688,46.5887,46.5887,150557.0
2018-06-18 14:00:00,63.97,64.03,63.88,64.02,202857.0,46.596,46.6397,46.5304,46.6324,202857.0
2018-06-18 14:30:00,64.03,64.15,64.03,64.05,187125.0,46.6397,46.7271,46.6397,46.6543,187125.0
2018-06-18 15:00:00,64.05,64.12,64.04,64.08,194868.0,46.6543,46.7052,46.647,46.6761,194868.0
2018-06-18 15:30:00,64.08,64.28,64.03,64.14,576516.0,46.6761,46.8218,46.6397,46.7198,576516.0
2018-06-19 09:30:00,63.69,64.16,63.67,63.93,327207.0,46.392,46.7344,46.3775,46.5669,327207.0
2018-06-19 10:00:00,63.92,64.1,63.85,64.06,206344.0,46.5596,46.6907,46.5086,46.6615,206344.0
2018-06-19 10:30:00,64.06,64.47,64.03,64.27,341551.0,46.6615,46.9602,46.6397,46.8145,341551.0
2018-06-19 11:00:00,64.28,64.34,64.09,64.23,211623.0,46.8218,46.8655,46.6834,46.7854,211623.0
2018-06-19 11:30:00,64.23,64.6,64.2,64.43,231504.0,46.7854,47.0549,46.7635,46.9311,231504.0
2018-06-19 12:00:00,64.45,64.7,64.36,64.65,295956.0,46.9456,47.1277,46.8801,47.0913,295956.0
2018-06-19 12:30:00,64.65,64.69,64.52,64.53,170338.0,47.0913,47.1204,46.9966,47.0039,170338.0
2018-06-19 13:00:00,64.53,64.62,64.48,64.59,87925.0,47.0039,47.0694,46.9675,47.0476,87925.0
2018-06-19 13:30:00,64.58,64.75,64.46,64.71,393764.0,47.0403,47.1641,46.9529,47.135,393764.0
2018-06-19 14:00:00,64.71,64.76,64.63,64.67,197794.0,47.135,47.1714,47.0767,47.1059,197794.0
2018-06-19 14:30:00,64.67,64.68,64.56,64.65,132286.0,47.1059,47.1132,47.0257,47.0913,132286.0
2018-06-19 15:00:00,64.66,64.69,64.44,64.47,244607.0,47.0986,47.1204,46.9383,46.9602,244607.0
2018-06-19 15:30:00,64.47,64.65,64.43,64.61,495180.0,46.9602,47.0913,46.9311,47.0622,495180.0
2018-06-20 09:30:00,66.72,67.02,65.63,66.86,2354038.0,48.5991,48.8176,47.8051,48.7011,2354038.0
2018-06-20 10:00:00,66.85,66.91,66.22,66.38,947956.0,48.6938,48.7375,48.2349,48.3514,947956.0
2018-06-20 10:30:00,66.36,67.0,66.32,66.87,887866.0,48.3369,48.803,48.3077,48.7084,887866.0
2018-06-20 11:00:00,66.88,67.58,66.8,67.4,1182091.0,48.7156,49.2255,48.6574,49.0944,1182091.0
2018-06-20 11:30:00,67.4,68.0,67.39,67.92,888351.0,49.0944,49.5315,49.0871,49.4732,888351.0
2018-06-20 12:00:00,67.91,68.2,67.84,68.09,830616.0,49.4659,49.6771,49.4149,49.597,830616.0
2018-06-20 12:30:00,68.09,68.26,67.75,67.75,652651.0,49.597,49.7208,49.3494,49.3494,652651.0
2018-06-20 13:00:00,67.76,67.86,67.59,67.77,619365.0,49.3566,49.4295,49.2328,49.3639,619365.0
2018-06-20 13:30:00,67.77,67.79,67.57,67.6,433491.0,49.3639,49.3785,49.2182,49.2401,433491.0
2018-06-20 14:00:00,67.6,67.92,67.53,67.91,545700.0,49.2401,49.4732,49.1891,49.4659,545700.0
2018-06-20 14:30:00,67.92,67.99,67.71,67.84,511889.0,49.4732,49.5242,49.3202,49.4149,511889.0
2018-06-20 15:00:00,67.84,68.0,67.73,68.0,604130.0,49.4149,49.5315,49.3348,49.5315,604130.0
2018-06-20 15:30:00,68.0,68.06,67.88,68.0,1419825.0,49.5315,49.5752,49.444,49.5315,1419825.0
2018-06-21 09:30:00,68.49,68.87,66.92,67.29,1184153.0,49.8884,50.1652,48.7448,49.0143,1184153.0
2018-06-21 10:00:00,67.28,67.68,67.03,67.25,760757.0,49.007,49.2984,48.8249,48.9852,760757.0
2018-06-21 10:30:00,67.24,68.07,67.18,67.96,505815.0,48.9779,49.5824,48.9342,49.5023,505815.0
2018-06-21 11:00:00,67.95,68.12,67.83,67.96,482296.0,49.495,49.6189,49.4076,49.5023,482296.0
2018-06-21 11:30:00,67.95,68.06,67.76,68.05,427621.0,49.495,49.5752,49.3566,49.5679,427621.0
2018-06-21 12:00:00,68.05,68.06,67.62,67.72,466585.0,49.5679,49.5752,49.2547,49.3275,466585.0
2018-06-21 12:30:00,67.72,67.94,67.69,67.84,272238.0,49.3275,49.4877,49.3056,49.4149,272238.0
2018-06-21 13:00:00,67.84,67.94,67.76,67.93,243000.0,49.4149,49.4877,49.3566,49.4805,243000.0
2018-06-21 13:30:00,67.93,68.07,67.81,68.06,276309.0,49.4805,49.5824,49.3931,49.5752,276309.0
2018-06-21 14:00:00,68.06,68.07,67.78,67.8,314053.0,49.5752,49.5824,49.3712,49.3858,314053.0
2018-06-21 14:30:00,67.8,68.0,67.76,67.93,314158.0,49.3858,49.5315,49.3566,49.4805,314158.0
2018-06-21 15:00:00,67.93,67.98,67.5,67.95,449003.0,49.4805,49.5169,49.1673,49.495,449003.0
2018-06-21 15:30:00,67.95,67.97,67.7,67.79,1196010.0,49.495,49.5096,49.3129,49.3785,1196010.0
2018-06-22 09:30:00,67.84,68.1,67.46,67.53,674874.0,49.4149,49.6043,49.1381,49.1891,674874.0
2018-06-22 10:00:00,67.55,68.03,67.55,67.76,538491.0,49.2037,49.5533,49.2037,49.3566,538491.0
2018-06-22 10:30:00,67.74,67.99,67.6,67.94,372728.0,49.3421,49.5242,49.2401,49.4877,372728.0
2018-06-22 11:00:00,67.94,68.2,67.87,68.2,599203.0,49.4877,49.6771,49.4368,49.6771,599203.0
2018-06-22 11:30:00,68.2,68.26,67.97,68.02,384891.0,49.6771,49.7208,49.5096,49.546,384891.0
2018-06-22 12:00:00,68.02,68.16,67.97,68.04,280710.0,49.546,49.648,49.5096,49.5606,280710.0
2018-06-22 12:30:00,68.04,68.04,67.8,67.9,145398.0,49.5606,49.5606,49.3858,49.4586,145398.0
2018-06-22 13:00:00,67.9,68.0,67.89,68.0,196359.0,49.4586,49.5315,49.4513,49.5315,196359.0
2018-06-22 13:30:00,67.99,68.27,67.99,68.25,222886.0,49.5242,49.7281,49.5242,49.7136,222886.0
2018-06-22 14:00:00,68.24,68.25,67.95,67.97,242646.0,49.7063,49.7136,49.495,49.5096,242646.0
2018-06-22 14:30:00,67.97,68.05,67.85,68.0,287805.0,49.5096,49.5679,49.4222,49.5315,287805.0
2018-06-22 15:00:00,67.99,68.17,67.88,67.89,378638.0,49.5242,49.6553,49.444,49.4513,378638.0
2018-06-22 15:30:00,67.89,67.99,67.59,67.61,1422866.0,49.4513,49.5242,49.2328,49.2474,1422866.0
2018-06-25 09:30:00,67.35,68.04,67.31,67.43,594438.0,49.058,49.5606,49.0289,49.1163,594438.0
2018-06-25 10:00:00,67.43,67.56,67.21,67.21,469596.0,49.1163,49.211,48.956,48.956,469596.0
2018-06-25 10:30:00,67.21,67.48,67.14,67.23,445374.0,48.956,49.1527,48.905,48.9706,445374.0
2018-06-25 11:00:00,67.23,67.44,67.04,67.28,369106.0,48.9706,49.1235,48.8322,49.007,369106.0
2018-06-25 11:30:00,67.28,67.37,67.09,67.12,256503.0,49.007,49.0726,48.8686,48.8905,256503.0
2018-06-25 12:00:00,67.12,67.15,66.9,67.08,273746.0,48.8905,48.9123,48.7302,48.8613,273746.0
2018-06-25 12:30:00,67.07,67.08,66.78,66.99,296442.0,48.854,48.8613,48.6428,48.7958,296442.0
2018-06-25 13:00:00,66.99,67.02,66.6,66.61,283715.0,48.7958,48.8176,48.5117,48.519,283715.0
2018-06-25 13:30:00,66.61,66.74,66.52,66.6,266355.0,48.519,48.6137,48.4534,48.5117,266355.0
2018-06-25 14:00:00,66.6,66.87,66.53,66.87,238513.0,48.5117,48.7084,48.4607,48.7084,238513.0
2018-06-25 14:30:00,66.87,66.9,66.35,66.47,375198.0,48.7084,48.7302,48.3296,48.417,375198.0
2018-06-25 15:00:00,66.47,66.76,66.45,66.73,499532.0,48.417,48.6282,48.4024,48.6064,499532.0
2018-06-25 15:30:00,66.73,67.34,66.66,67.27,1835940.0,48.6064,49.0507,48.5554,48.9997,1835940.0
2018-06-26 09:30:00,67.19,67.44,65.97,66.21,730414.0,48.9414,49.1235,48.0528,48.2276,730414.0
2018-06-26 10:00:00,66.2,66.21,65.5,65.53,817780.0,48.2203,48.2276,47.7104,47.7323,817780.0
2018-06-26 10:30:00,65.51,66.02,65.42,65.98,567820.0,47.7177,48.0892,47.6522,48.0601,567820.0
2018-06-26 11:00:00,65.98,66.4,65.95,66.15,424884.0,48.0601,48.366,48.0382,48.1839,424884.0
2018-06-26 11:30:00,66.15,66.49,66.11,66.33,330642.0,48.1839,48.4316,48.1548,48.315,330642.0
2018-06-26 12:00:00,66.34,66.46,66.22,66.25,235035.0,48.3223,48.4097,48.2349,48.2567,235035.0
2018-06-26 12:30:00,66.25,66.32,66.14,66.24,302532.0,48.2567,48.3077,48.1766,48.2495,302532.0
2018-06-26 13:00:00,66.24,66.31,66.15,66.28,267358.0,48.2495,48.3005,48.1839,48.2786,267358.0
2018-06-26 13:30:00,66.28,66.48,66.27,66.41,321835.0,48.2786,48.4243,48.2713,48.3733,321835.0
2018-06-26 14:00:00,66.41,66.58,66.4,66.58,260454.0,48.3733,48.4971,48.366,48.4971,260454.0
2018-06-26 14:30:00,66.57,66.77,66.5,66.69,404355.0,48.4898,48.6355,48.4388,48.5772,404355.0
2018-06-26 15:00:00,66.69,66.72,66.61,66.68,578421.0,48.5772,48.5991,48.519,48.57,578421.0
2018-06-26 15:30:00,66.67,66.72,66.49,66.58,911323.0,48.5627,48.5991,48.4316,48.4971,911323.0
2018-06-27 09:30:00,66.44,67.18,65.87,67.17,376523.0,48.3951,48.9342,47.98,48.9269,376523.0
2018-06-27 10:00:00,67.15,67.44,66.99,67.08,370821.0,48.9123,49.1235,48.7958,48.8613,370821.0
2018-06-27 10:30:00,67.08,67.34,66.79,67.3,348910.0,48.8613,49.0507,48.6501,49.0216,348910.0
2018-06-27 11:00:00,67.3,67.32,66.99,67.11,313401.0,49.0216,49.0361,48.7958,48.8832,313401.0
2018-06-27 11:30:00,67.11,67.17,66.99,67.11,203676.0,48.8832,48.9269,48.7958,48.8832,203676.0
2018-06-27 12:00:00,67.11,67.27,67.08,67.12,169495.0,48.8832,48.9997,48.8613,48.8905,169495.0
2018-06-27 12:30:00,67.13,67.13,66.76,66.76,178488.0,48.8977,48.8977,48.6282,48.6282,178488.0
2018-06-27 13:00:00,66.76,66.93,66.7,66.74,224443.0,48.6282,48.7521,48.5845,48.6137,224443.0
2018-06-27 13:30:00,66.73,66.82,66.54,66.68,230517.0,48.6064,48.6719,48.468,48.57,230517.0
2018-06-27 14:00:00,66.67,66.74,66.49,66.59,273275.0,48.5627,48.6137,48.4316,48.5044,273275.0
2018-06-27 14:30:00,66.59,66.7,66.48,66.53,259327.0,48.5044,48.5845,48.4243,48.4607,259327.0
2018-06-27 15:00:00,66.54,66.57,66.26,66.51,583009.0,48.468,48.4898,48.264,48.4461,583009.0
2018-06-27 15:30:00,66.51,66.73,66.13,66.29,1241220.0,48.4461,48.6064,48.1693,48.2859,1241220.0
2018-06-28 09:30:00,60.39,61.0,59.07,59.19,7507879.0,43.9883,44.4326,43.0268,43.1142,7507879.0
2018-06-28 10:00:00,59.19,59.93,59.18,59.83,3861104.0,43.1142,43.6532,43.1069,43.5804,3861104.0
2018-06-28 10:30:00,59.84,60.75,59.81,60.22,2397875.0,43.5877,44.2505,43.5658,43.8645,2397875.0
2018-06-28 11:00:00,60.21,60.44,59.81,60.44,1997639.0,43.8572,44.0247,43.5658,44.0247,1997639.0
2018-06-28 11:30:00,60.43,60.55,59.51,59.59,2308107.0,44.0174,44.1048,43.3473,43.4056,2308107.0
2018-06-28 12:00:00,59.59,59.88,59.14,59.85,2661111.0,43.4056,43.6168,43.0778,43.595,2661111.0
2018-06-28 12:30:00,59.86,60.14,59.67,60.06,2504859.0,43.6022,43.8062,43.4639,43.7479,2504859.0
2018-06-28 13:00:00,60.06,60.21,59.88,60.06,1511940.0,43.7479,43.8572,43.6168,43.7479,1511940.0
2018-06-28 13:30:00,60.05,60.55,59.95,60.43,1298686.0,43.7406,44.1048,43.6678,44.0174,1298686.0
2018-06-28 14:00:00,60.43,60.45,60.0,60.17,1548932.0,44.0174,44.032,43.7042,43.8281,1548932.0
2018-06-28 14:30:00,60.17,60.18,59.85,60.06,1866668.0,43.8281,43.8353,43.595,43.7479,1866668.0
2018-06-28 15:00:00,60.05,60.2,59.95,60.02,1384277.0,43.7406,43.8499,43.6678,43.7188,1384277.0
2018-06-28 15:30:00,60.01,60.27,59.6,59.7,4797747.0,43.7115,43.9009,43.4129,43.4857,4797747.0
2018-06-29 09:30:00,59.81,60.28,59.75,59.84,2608035.0,43.5658,43.9082,43.5221,43.5877,2608035.0
2018-06-29 10:00:00,59.85,60.06,59.83,59.87,913998.0,43.595,43.7479,43.5804,43.6095,913998.0
2018-06-29 10:30:00,59.87,59.87,59.11,59.11,1894685.0,43.6095,43.6095,43.0559,43.0559,1894685.0
2018-06-29 11:00:00,59.11,59.37,59.11,59.34,1001522.0,43.0559,43.2453,43.0559,43.2235,1001522.0
2018-06-29 11:30:00,59.34,59.48,59.3,59.36,699570.0,43.2235,43.3255,43.1943,43.238,699570.0
2018-06-29 12:00:00,59.37,59.51,59.32,59.4,632429.0,43.2453,43.3473,43.2089,43.2672,632429.0
2018-06-29 12:30:00,59.41,59.69,59.4,59.53,554230.0,43.2745,43.4784,43.2672,43.3619,554230.0
2018-06-29 13:00:00,59.53,59.7,59.5,59.64,680250.0,43.3619,43.4857,43.34,43.442,680250.0
2018-06-29 13:30:00,59.64,59.95,59.64,59.91,964561.0,43.442,43.6678,43.442,43.6387,964561.0
2018-06-29 14:00:00,59.91,60.16,59.9,59.98,810570.0,43.6387,43.8208,43.6314,43.6897,810570.0
2018-06-29 14:30:00,59.97,60.0,59.86,59.86,496458.0,43.6824,43.7042,43.6022,43.6022,496458.0
2018-06-29 15:00:00,59.86,60.05,59.86,60.03,800545.0,43.6022,43.7406,43.6022,43.7261,800545.0
2018-06-29 15:30:00,60.03,60.26,60.01,60.02,1693251.0,43.7261,43.8936,43.7115,43.7188,1693251.0
2018-07-02 09:30:00,59.68,60.23,59.5,60.2,1281607.0,43.4711,43.8718,43.34,43.8499,1281607.0
2018-07-02 10:00:00,60.19,60.74,60.07,60.7,1079279.0,43.8426,44.2432,43.7552,44.2141,1079279.0
2018-07-02 10:30:00,60.7,60.86,60.47,60.72,1038253.0,44.2141,44.3307,44.0466,44.2287,1038253.0
2018-07-02 11:00:00,60.72,60.9,60.64,60.84,768899.0,44.2287,44.3598,44.1704,44.3161,768899.0
2018-07-02 11:30:00,60.85,60.97,60.5,60.54,581711.0,44.3234,44.4108,44.0684,44.0976,581711.0
2018-07-02 12:00:00,60.55,60.6,60.47,60.56,516497.0,44.1048,44.1413,44.0466,44.1121,516497.0
2018-07-02 12:30:00,60.55,60.68,60.37,60.38,415559.0,44.1048,44.1995,43.9737,43.981,415559.0
2018-07-02 13:00:00,60.38,60.4,60.15,60.36,436376.0,43.981,43.9956,43.8135,43.9664,436376.0
2018-07-02 13:30:00,60.36,60.73,60.3,60.66,592279.0,43.9664,44.236,43.9227,44.185,592279.0
2018-07-02 14:00:00,60.67,60.85,60.65,60.84,459910.0,44.1923,44.3234,44.1777,44.3161,459910.0
2018-07-02 14:30:00,60.84,61.04,60.8,60.8,509983.0,44.3161,44.4618,44.2869,44.2869,509983.0
2018-07-02 15:00:00,60.8,61.16,60.77,61.15,572820.0,44.2869,44.5492,44.2651,44.5419,572820.0
2018-07-02 15:30:00,61.16,61.27,61.02,61.13,1279738.0,44.5492,44.6293,44.4472,44.5273,1279738.0
2018-07-03 09:30:00,61.41,61.77,60.95,61.02,1016285.0,44.7313,44.9935,44.3962,44.4472,1016285.0
2018-07-03 10:00:00,61.02,61.29,60.94,61.17,669318.0,44.4472,44.6439,44.3889,44.5565,669318.0
2018-07-03 10:30:00,61.16,61.16,60.75,60.9,549777.0,44.5492,44.5492,44.2505,44.3598,549777.0
2018-07-03 11:00:00,60.9,61.08,60.88,61.0,476665.0,44.3598,44.4909,44.3452,44.4326,476665.0
2018-07-03 11:30:00,60.99,61.06,60.84,60.94,461275.0,44.4253,44.4763,44.3161,44.3889,461275.0
2018-07-03 12:00:00,60.94,61.02,60.81,60.96,552288.0,44.3889,44.4472,44.2942,44.4035,552288.0
2018-07-03 12:30:00,60.96,60.96,60.71,60.77,1011986.0,44.4035,44.4035,44.2214,44.2651,1011986.0
2018-07-05 09:30:00,61.16,61.74,61.02,61.17,1041548.0,44.5492,44.9716,44.4472,44.5565,1041548.0
2018-07-05 10:00:00,61.19,61.41,60.91,61.03,642476.0,44.571,44.7313,44.3671,44.4545,642476.0
2018-07-05 10:30:00,61.03,61.23,60.81,60.86,578282.0,44.4545,44.6002,44.2942,44.3307,578282.0
2018-07-05 11:00:00,60.85,61.1,60.84,60.98,452993.0,44.3234,44.5055,44.3161,44.4181,452993.0
2018-07-05 11:30:00,60.98,61.4,60.97,61.17,482090.0,44.4181,44.724,44.4108,44.5565,482090.0
2018-07-05 12:00:00,61.17,61.55,61.16,61.5,491575.0,44.5565,44.8332,44.5492,44.7968,491575.0
2018-07-05 12:30:00,61.51,61.67,61.47,61.67,401409.0,44.8041,44.9207,44.775,44.9207,401409.0
2018-07-05 13:00:00,61.67,61.9,61.6,61.87,478346.0,44.9207,45.0882,44.8697,45.0663,478346.0
2018-07-05 13:30:00,61.87,61.88,61.75,61.85,472384.0,45.0663,45.0736,44.9789,45.0518,472384.0
2018-07-05 14:00:00,61.85,62.0,61.84,61.93,624028.0,45.0518,45.161,45.0445,45.11,624028.0
2018-07-05 14:30:00,61.93,62.1,61.91,62.02,395774.0,45.11,45.2339,45.0955,45.1756,395774.0
2018-07-05 15:00:00,62.02,62.3,62.02,62.19,650151.0,45.1756,45.3796,45.1756,45.2994,650151.0
2018-07-05 15:30:00,62.17,62.55,62.07,62.37,1335706.0,45.2849,45.5617,45.212,45.4305,1335706.0
2018-07-06 09:30:00,62.36,63.4,62.3,63.15,1114362.0,45.4233,46.1808,45.3796,45.9987,1114362.0
2018-07-06 10:00:00,63.16,63.26,62.8,62.93,771556.0,46.006,46.0788,45.7438,45.8384,771556.0
2018-07-06 10:30:00,62.93,63.2,62.75,63.1,600189.0,45.8384,46.0351,45.7073,45.9623,600189.0
2018-07-06 11:00:00,63.1,63.27,63.07,63.2,531211.0,45.9623,46.0861,45.9404,46.0351,531211.0
2018-07-06 11:30:00,63.19,63.35,63.14,63.2,509740.0,46.0278,46.1444,45.9914,46.0351,509740.0
2018-07-06 12:00:00,63.2,63.28,63.15,63.24,422421.0,46.0351,46.0934,45.9987,46.0643,422421.0
2018-07-06 12:30:00,63.24,63.45,63.19,63.44,416175.0,46.0643,46.2172,46.0278,46.2099,416175.0
2018-07-06 13:00:00,63.43,63.84,63.43,63.84,478348.0,46.2026,46.5013,46.2026,46.5013,478348.0
2018-07-06 13:30:00,63.84,64.1,63.82,64.09,451153.0,46.5013,46.6907,46.4867,46.6834,451153.0
2018-07-06 14:00:00,64.09,64.09,63.64,63.73,506529.0,46.6834,46.6834,46.3556,46.4212,506529.0
2018-07-06 14:30:00,63.72,63.82,63.65,63.65,490348.0,46.4139,46.4867,46.3629,46.3629,490348.0
2018-07-06 15:00:00,63.65,63.75,63.53,63.63,526378.0,46.3629,46.4357,46.2755,46.3483,526378.0
2018-07-06 15:30:00,63.63,63.72,63.26,63.31,1298753.0,46.3483,46.4139,46.0788,46.1152,1298753.0
2018-07-09 09:30:00,63.12,64.17,63.1,63.88,854010.0,45.9768,46.7417,45.9623,46.5304,854010.0
2018-07-09 10:00:00,63.87,64.14,63.78,63.88,508839.0,46.5231,46.7198,46.4576,46.5304,508839.0
2018-07-09 10:30:00,63.9,64.08,63.72,64.05,518686.0,46.545,46.6761,46.4139,46.6543,518686.0
2018-07-09 11:00:00,64.05,64.14,63.91,64.0,407222.0,46.6543,46.7198,46.5523,46.6178,407222.0
2018-07-09 11:30:00,63.98,64.2,63.93,64.15,410029.0,46.6033,46.7635,46.5669,46.7271,410029.0
2018-07-09 12:00:00,64.16,64.3,64.09,64.15,334322.0,46.7344,46.8364,46.6834,46.7271,334322.0
2018-07-09 12:30:00,64.16,64.27,64.02,64.2,314155.0,46.7344,46.8145,46.6324,46.7635,314155.0
2018-07-09 13:00:00,64.2,64.3,64.11,64.2,380764.0,46.7635,46.8364,46.698,46.7635,380764.0
2018-07-09 13:30:00,64.21,64.26,64.12,64.14,263686.0,46.7708,46.8072,46.7052,46.7198,263686.0
2018-07-09 14:00:00,64.14,64.27,64.09,64.18,308438.0,46.7198,46.8145,46.6834,46.749,308438.0
2018-07-09 14:30:00,64.17,64.25,64.13,64.14,330716.0,46.7417,46.7999,46.7125,46.7198,330716.0
2018-07-09 15:00:00,64.14,64.15,63.8,63.85,416383.0,46.7198,46.7271,46.4722,46.5086,416383.0
2018-07-09 15:30:00,63.85,63.94,63.63,63.72,1056780.0,46.5086,46.5741,46.3483,46.4139,1056780.0
2018-07-10 09:30:00,63.2,63.3,62.7,62.88,1161884.0,46.0351,46.108,45.6709,45.802,1161884.0
2018-07-10 10:00:00,62.87,63.67,62.84,63.4,568790.0,45.7947,46.3775,45.7729,46.1808,568790.0
2018-07-10 10:30:00,63.38,63.7,63.37,63.54,259513.0,46.1662,46.3993,46.1589,46.2828,259513.0
2018-07-10 11:00:00,63.55,63.58,63.05,63.18,304129.0,46.2901,46.3119,45.9259,46.0205,304129.0
2018-07-10 11:30:00,63.18,63.2,63.03,63.13,319252.0,46.0205,46.0351,45.9113,45.9841,319252.0
2018-07-10 12:00:00,63.14,63.22,62.98,63.04,253961.0,45.9914,46.0497,45.8749,45.9186,253961.0
2018-07-10 12:30:00,63.05,63.07,62.88,62.93,226142.0,45.9259,45.9404,45.802,45.8384,226142.0
2018-07-10 13:00:00,62.92,63.16,62.92,63.0,275683.0,45.8312,46.006,45.8312,45.8894,275683.0
2018-07-10 13:30:00,62.99,63.15,62.96,63.14,464909.0,45.8822,45.9987,45.8603,45.9914,464909.0
2018-07-10 14:00:00,63.15,63.18,63.04,63.1,231173.0,45.9987,46.0205,45.9186,45.9623,231173.0
2018-07-10 14:30:00,63.1,63.23,63.08,63.2,246127.0,45.9623,46.057,45.9477,46.0351,246127.0
2018-07-10 15:00:00,63.2,63.21,63.11,63.15,337075.0,46.0351,46.0424,45.9696,45.9987,337075.0
2018-07-10 15:30:00,63.15,63.28,63.14,63.2,898313.0,45.9987,46.0934,45.9914,46.0351,898313.0
2018-07-11 09:30:00,63.06,63.06,62.18,62.64,1438324.0,45.9331,45.9331,45.2921,45.6272,1438324.0
2018-07-11 10:00:00,62.65,62.7,62.21,62.66,1225328.0,45.6345,45.6709,45.314,45.6418,1225328.0
2018-07-11 10:30:00,62.66,63.07,62.6,62.98,585457.0,45.6418,45.9404,45.5981,45.8749,585457.0
2018-07-11 11:00:00,62.97,63.12,62.92,63.0,515180.0,45.8676,45.9768,45.8312,45.8894,515180.0
2018-07-11 11:30:00,62.99,63.22,62.92,63.08,391706.0,45.8822,46.0497,45.8312,45.9477,391706.0
2018-07-11 12:00:00,63.08,63.42,63.04,63.37,405631.0,45.9477,46.1954,45.9186,46.1589,405631.0
2018-07-11 12:30:00,63.37,63.55,63.32,63.5,355775.0,46.1589,46.2901,46.1225,46.2536,355775.0
2018-07-11 13:00:00,63.5,63.7,63.44,63.63,446871.0,46.2536,46.3993,46.2099,46.3483,446871.0
2018-07-11 13:30:00,63.63,63.67,63.49,63.65,297510.0,46.3483,46.3775,46.2464,46.3629,297510.0
2018-07-11 14:00:00,63.65,63.75,63.59,63.72,425460.0,46.3629,46.4357,46.3192,46.4139,425460.0
2018-07-11 14:30:00,63.71,63.82,63.68,63.7,603397.0,46.4066,46.4867,46.3847,46.3993,603397.0
2018-07-11 15:00:00,63.7,63.84,63.69,63.76,533360.0,46.3993,46.5013,46.392,46.443,533360.0
2018-07-11 15:30:00,63.76,63.87,63.57,63.66,1321434.0,46.443,46.5231,46.3046,46.3702,1321434.0
2018-07-12 09:30:00,64.05,65.27,64.05,65.09,1387265.0,46.6543,47.5429,46.6543,47.4118,1387265.0
2018-07-12 10:00:00,65.1,65.43,64.79,65.03,914116.0,47.4191,47.6595,47.1933,47.3681,914116.0
2018-07-12 10:30:00,65.03,65.08,64.45,64.47,774486.0,47.3681,47.4045,46.9456,46.9602,774486.0
2018-07-12 11:00:00,64.48,64.6,64.15,64.23,538393.0,46.9675,47.0549,46.7271,46.7854,538393.0
2018-07-12 11:30:00,64.23,64.45,64.12,64.38,684054.0,46.7854,46.9456,46.7052,46.8946,684054.0
2018-07-12 12:00:00,64.38,64.4,64.24,64.33,434970.0,46.8946,46.9092,46.7927,46.8582,434970.0
2018-07-12 12:30:00,64.33,64.88,64.23,64.6,773695.0,46.8582,47.2588,46.7854,47.0549,773695.0
2018-07-12 13:00:00,64.61,64.65,64.16,64.16,866218.0,47.0622,47.0913,46.7344,46.7344,866218.0
2018-07-12 13:30:00,64.16,64.24,63.95,64.01,568763.0,46.7344,46.7927,46.5814,46.6251,568763.0
2018-07-12 14:00:00,64.02,64.05,63.61,63.76,630085.0,46.6324,46.6543,46.3338,46.443,630085.0
2018-07-12 14:30:00,63.75,63.88,63.64,63.77,475960.0,46.4357,46.5304,46.3556,46.4503,475960.0
2018-07-12 15:00:00,63.77,63.9,63.7,63.89,425474.0,46.4503,46.545,46.3993,46.5377,425474.0
2018-07-12 15:30:00,63.89,64.0,63.63,63.89,1614817.0,46.5377,46.6178,46.3483,46.5377,1614817.0
2018-07-13 09:30:00,63.96,64.99,63.95,64.75,1090886.0,46.5887,47.339,46.5814,47.1641,1090886.0
2018-07-13 10:00:00,64.75,64.9,64.64,64.77,626507.0,47.1641,47.2734,47.084,47.1787,626507.0
2018-07-13 10:30:00,64.77,65.05,64.69,64.85,588834.0,47.1787,47.3827,47.1204,47.237,588834.0
2018-07-13 11:00:00,64.85,65.04,64.75,65.03,416139.0,47.237,47.3754,47.1641,47.3681,416139.0
2018-07-13 11:30:00,65.03,65.17,64.96,65.09,398170.0,47.3681,47.4701,47.3171,47.4118,398170.0
2018-07-13 12:00:00,65.1,65.25,65.05,65.24,373642.0,47.4191,47.5283,47.3827,47.5211,373642.0
2018-07-13 12:30:00,65.24,65.48,65.21,65.42,438556.0,47.5211,47.6959,47.4992,47.6522,438556.0
2018-07-13 13:00:00,65.41,65.49,65.38,65.47,336477.0,47.6449,47.7032,47.623,47.6886,336477.0
2018-07-13 13:30:00,65.48,65.51,65.32,65.49,319443.0,47.6959,47.7177,47.5793,47.7032,319443.0
2018-07-13 14:00:00,65.5,65.52,65.39,65.43,425121.0,47.7104,47.725,47.6303,47.6595,425121.0
2018-07-13 14:30:00,65.43,65.45,65.13,65.23,401745.0,47.6595,47.674,47.4409,47.5138,401745.0
2018-07-13 15:00:00,65.24,65.26,65.19,65.22,337902.0,47.5211,47.5356,47.4846,47.5065,337902.0
2018-07-13 15:30:00,65.22,65.33,65.04,65.18,927632.0,47.5065,47.5866,47.3754,47.4774,927632.0
2018-07-16 09:30:00,65.14,65.2,64.65,64.96,749159.0,47.4482,47.4919,47.0913,47.3171,749159.0
2018-07-16 10:00:00,64.95,65.1,64.87,65.05,420243.0,47.3098,47.4191,47.2515,47.3827,420243.0
2018-07-16 10:30:00,65.04,65.45,65.02,65.26,491267.0,47.3754,47.674,47.3608,47.5356,491267.0
2018-07-16 11:00:00,65.26,65.42,65.02,65.1,379920.0,47.5356,47.6522,47.3608,47.4191,379920.0
2018-07-16 11:30:00,65.1,65.2,65.01,65.09,266538.0,47.4191,47.4919,47.3535,47.4118,266538.0
2018-07-16 12:00:00,65.09,65.13,64.98,65.06,345991.0,47.4118,47.4409,47.3317,47.3899,345991.0
2018-07-16 12:30:00,65.07,65.12,64.89,65.0,361373.0,47.3972,47.4337,47.2661,47.3462,361373.0
2018-07-16 13:00:00,65.01,65.06,64.77,64.82,298358.0,47.3535,47.3899,47.1787,47.2151,298358.0
2018-07-16 13:30:00,64.81,65.03,64.79,64.87,418403.0,47.2078,47.3681,47.1933,47.2515,418403.0
2018-07-16 14:00:00,64.86,64.96,64.82,64.88,268696.0,47.2443,47.3171,47.2151,47.2588,268696.0
2018-07-16 14:30:00,64.88,64.99,64.8,64.88,300854.0,47.2588,47.339,47.2006,47.2588,300854.0
2018-07-16 15:00:00,64.88,65.01,64.84,64.95,395015.0,47.2588,47.3535,47.2297,47.3098,395015.0
2018-07-16 15:30:00,64.95,65.16,64.87,65.16,1157017.0,47.3098,47.4628,47.2515,47.4628,1157017.0
2018-07-17 09:30:00,64.8,65.13,64.8,64.92,714776.0,47.2006,47.4409,47.2006,47.288,714776.0
2018-07-17 10:00:00,64.92,65.14,64.8,65.1,978920.0,47.288,47.4482,47.2006,47.4191,978920.0
2018-07-17 10:30:00,65.1,65.13,64.9,65.08,589769.0,47.4191,47.4409,47.2734,47.4045,589769.0
2018-07-17 11:00:00,65.09,65.22,65.0,65.14,339612.0,47.4118,47.5065,47.3462,47.4482,339612.0
2018-07-17 11:30:00,65.14,65.38,65.09,65.31,315007.0,47.4482,47.623,47.4118,47.572,315007.0
2018-07-17 12:00:00,65.32,65.6,65.31,65.49,482049.0,47.5793,47.7833,47.572,47.7032,482049.0
2018-07-17 12:30:00,65.5,65.5,65.24,65.35,292710.0,47.7104,47.7104,47.5211,47.6012,292710.0
2018-07-17 13:00:00,65.35,65.5,65.33,65.38,251478.0,47.6012,47.7104,47.5866,47.623,251478.0
2018-07-17 13:30:00,65.38,65.44,65.3,65.41,266415.0,47.623,47.6667,47.5648,47.6449,266415.0
2018-07-17 14:00:00,65.42,65.61,65.38,65.56,229064.0,47.6522,47.7906,47.623,47.7541,229064.0
2018-07-17 14:30:00,65.56,65.67,65.41,65.47,426651.0,47.7541,47.8343,47.6449,47.6886,426651.0
2018-07-17 15:00:00,65.47,65.57,65.35,65.55,539203.0,47.6886,47.7614,47.6012,47.7469,539203.0
2018-07-17 15:30:00,65.55,65.67,65.47,65.63,1466697.0,47.7469,47.8343,47.6886,47.8051,1466697.0
2018-07-18 09:30:00,65.72,66.72,65.66,66.55,1118987.0,47.8707,48.5991,47.827,48.4753,1118987.0
2018-07-18 10:00:00,66.55,66.66,66.33,66.6,946149.0,48.4753,48.5554,48.315,48.5117,946149.0
2018-07-18 10:30:00,66.6,66.67,65.84,65.86,690316.0,48.5117,48.5627,47.9581,47.9727,690316.0
2018-07-18 11:00:00,65.86,66.16,65.82,66.1,567941.0,47.9727,48.1912,47.9435,48.1475,567941.0
2018-07-18 11:30:00,66.1,66.43,66.1,66.25,350135.0,48.1475,48.3879,48.1475,48.2567,350135.0
2018-07-18 12:00:00,66.24,66.54,66.17,66.46,692211.0,48.2495,48.468,48.1985,48.4097,692211.0
2018-07-18 12:30:00,66.47,66.5,66.3,66.33,382202.0,48.417,48.4388,48.2932,48.315,382202.0
2018-07-18 13:00:00,66.34,66.34,66.09,66.15,230729.0,48.3223,48.3223,48.1402,48.1839,230729.0
2018-07-18 13:30:00,66.16,66.18,66.11,66.13,300964.0,48.1912,48.2058,48.1548,48.1693,300964.0
2018-07-18 14:00:00,66.14,66.29,66.13,66.24,374574.0,48.1766,48.2859,48.1693,48.2495,374574.0
2018-07-18 14:30:00,66.24,66.26,66.1,66.14,383195.0,48.2495,48.264,48.1475,48.1766,383195.0
2018-07-18 15:00:00,66.14,66.17,66.02,66.07,468470.0,48.1766,48.1985,48.0892,48.1256,468470.0
2018-07-18 15:30:00,66.08,66.27,66.05,66.21,1550980.0,48.1329,48.2713,48.1111,48.2276,1550980.0
2018-07-19 09:30:00,65.93,66.2,65.09,65.42,908644.0,48.0237,48.2203,47.4118,47.6522,908644.0
2018-07-19 10:00:00,65.43,65.7,65.22,65.32,855705.0,47.6595,47.8561,47.5065,47.5793,855705.0
2018-07-19 10:30:00,65.31,65.58,65.09,65.51,630638.0,47.572,47.7687,47.4118,47.7177,630638.0
2018-07-19 11:00:00,65.53,65.6,65.41,65.48,573756.0,47.7323,47.7833,47.6449,47.6959,573756.0
2018-07-19 11:30:00,65.48,65.51,65.29,65.5,321154.0,47.6959,47.7177,47.5575,47.7104,321154.0
2018-07-19 12:00:00,65.5,65.51,65.3,65.36,666451.0,47.7104,47.7177,47.5648,47.6085,666451.0
2018-07-19 12:30:00,65.36,65.39,65.28,65.3,327363.0,47.6085,47.6303,47.5502,47.5648,327363.0
2018-07-19 13:00:00,65.3,65.46,65.2,65.22,923114.0,47.5648,47.6813,47.4919,47.5065,923114.0
2018-07-19 13:30:00,65.23,65.23,64.96,65.08,340629.0,47.5138,47.5138,47.3171,47.4045,340629.0
2018-07-19 14:00:00,65.09,65.15,65.01,65.08,272944.0,47.4118,47.4555,47.3535,47.4045,272944.0
2018-07-19 14:30:00,65.08,65.14,65.04,65.08,268276.0,47.4045,47.4482,47.3754,47.4045,268276.0
2018-07-19 15:00:00,65.07,65.1,64.88,64.9,791362.0,47.3972,47.4191,47.2588,47.2734,791362.0
2018-07-19 15:30:00,64.9,65.04,64.78,64.95,1348130.0,47.2734,47.3754,47.186,47.3098,1348130.0
2018-07-20 09:30:00,64.64,65.01,64.43,64.52,760175.0,47.084,47.3535,46.9311,46.9966,760175.0
2018-07-20 10:00:00,64.51,64.75,64.31,64.73,405303.0,46.9893,47.1641,46.8436,47.1496,405303.0
2018-07-20 10:30:00,64.74,65.01,64.74,64.98,336927.0,47.1569,47.3535,47.1569,47.3317,336927.0
2018-07-20 11:00:00,64.98,65.19,64.85,65.17,341015.0,47.3317,47.4846,47.237,47.4701,341015.0
2018-07-20 11:30:00,65.17,65.23,64.97,65.0,201469.0,47.4701,47.5138,47.3244,47.3462,201469.0
2018-07-20 12:00:00,65.0,65.12,64.75,64.8,282402.0,47.3462,47.4337,47.1641,47.2006,282402.0
2018-07-20 12:30:00,64.79,64.97,64.68,64.83,339597.0,47.1933,47.3244,47.1132,47.2224,339597.0
2018-07-20 13:00:00,64.84,64.88,64.75,64.78,336339.0,47.2297,47.2588,47.1641,47.186,336339.0
2018-07-20 13:30:00,64.77,64.85,64.71,64.76,258806.0,47.1787,47.237,47.135,47.1714,258806.0
2018-07-20 14:00:00,64.77,64.83,64.71,64.73,296780.0,47.1787,47.2224,47.135,47.1496,296780.0
2018-07-20 14:30:00,64.73,64.83,64.64,64.8,322768.0,47.1496,47.2224,47.084,47.2006,322768.0
2018-07-20 15:00:00,64.81,64.95,64.78,64.88,457792.0,47.2078,47.3098,47.186,47.2588,457792.0
2018-07-20 15:30:00,64.89,65.0,64.77,64.99,1623732.0,47.2661,47.3462,47.1787,47.339,1623732.0
2018-07-23 09:30:00,64.35,65.35,64.27,65.18,808772.0,46.8728,47.6012,46.8145,47.4774,808772.0
2018-07-23 10:00:00,65.18,65.28,65.05,65.08,371544.0,47.4774,47.5502,47.3827,47.4045,371544.0
2018-07-23 10:30:00,65.09,65.24,64.88,65.2,308798.0,47.4118,47.5211,47.2588,47.4919,308798.0
2018-07-23 11:00:00,65.2,65.31,65.03,65.3,326377.0,47.4919,47.572,47.3681,47.5648,326377.0
2018-07-23 11:30:00,65.3,65.48,65.23,65.31,272152.0,47.5648,47.6959,47.5138,47.572,272152.0
2018-07-23 12:00:00,65.32,65.47,65.21,65.46,224327.0,47.5793,47.6886,47.4992,47.6813,224327.0
2018-07-23 12:30:00,65.47,65.52,65.36,65.42,270116.0,47.6886,47.725,47.6085,47.6522,270116.0
2018-07-23 13:00:00,65.41,65.49,65.35,65.39,145541.0,47.6449,47.7032,47.6012,47.6303,145541.0
2018-07-23 13:30:00,65.39,65.51,65.39,65.46,302118.0,47.6303,47.7177,47.6303,47.6813,302118.0
2018-07-23 14:00:00,65.46,65.46,65.21,65.34,252521.0,47.6813,47.6813,47.4992,47.5939,252521.0
2018-07-23 14:30:00,65.34,65.49,65.31,65.42,242437.0,47.5939,47.7032,47.572,47.6522,242437.0
2018-07-23 15:00:00,65.42,65.45,65.35,65.38,279799.0,47.6522,47.674,47.6012,47.623,279799.0
2018-07-23 15:30:00,65.38,65.52,65.23,65.34,1171794.0,47.623,47.725,47.5138,47.5939,1171794.0
2018-07-24 09:30:00,65.65,66.15,65.16,66.04,690827.0,47.8197,48.1839,47.4628,48.1038,690827.0
2018-07-24 10:00:00,66.03,66.13,65.78,65.81,510404.0,48.0965,48.1693,47.9144,47.9362,510404.0
2018-07-24 10:30:00,65.82,65.84,65.65,65.76,337877.0,47.9435,47.9581,47.8197,47.8998,337877.0
2018-07-24 11:00:00,65.76,65.81,65.68,65.78,344875.0,47.8998,47.9362,47.8416,47.9144,344875.0
2018-07-24 11:30:00,65.77,65.8,65.61,65.78,248657.0,47.9071,47.929,47.7906,47.9144,248657.0
2018-07-24 12:00:00,65.78,66.0,65.74,65.98,235472.0,47.9144,48.0746,47.8853,48.0601,235472.0
2018-07-24 12:30:00,65.97,66.02,65.82,65.86,915931.0,48.0528,48.0892,47.9435,47.9727,915931.0
2018-07-24 13:00:00,65.85,65.87,65.52,65.55,327826.0,47.9654,47.98,47.725,47.7469,327826.0
2018-07-24 13:30:00,65.56,65.65,65.41,65.63,371998.0,47.7541,47.8197,47.6449,47.8051,371998.0
2018-07-24 14:00:00,65.62,65.65,65.36,65.45,390051.0,47.7979,47.8197,47.6085,47.674,390051.0
2018-07-24 14:30:00,65.44,65.46,65.29,65.39,290952.0,47.6667,47.6813,47.5575,47.6303,290952.0
2018-07-24 15:00:00,65.37,65.5,65.36,65.45,265241.0,47.6158,47.7104,47.6085,47.674,265241.0
2018-07-24 15:30:00,65.45,65.56,65.37,65.51,1401167.0,47.674,47.7541,47.6158,47.7177,1401167.0
2018-07-25 09:30:00,65.52,66.39,65.46,66.32,819480.0,47.725,48.3587,47.6813,48.3077,819480.0
2018-07-25 10:00:00,66.31,66.46,66.06,66.46,582449.0,48.3005,48.4097,48.1184,48.4097,582449.0
2018-07-25 10:30:00,66.46,66.47,66.17,66.35,472507.0,48.4097,48.417,48.1985,48.3296,472507.0
2018-07-25 11:00:00,66.34,66.45,66.18,66.32,423997.0,48.3223,48.4024,48.2058,48.3077,423997.0
2018-07-25 11:30:00,66.33,66.41,66.18,66.19,335419.0,48.315,48.3733,48.2058,48.213,335419.0
2018-07-25 12:00:00,66.19,66.5,66.19,66.43,509320.0,48.213,48.4388,48.213,48.3879,509320.0
2018-07-25 12:30:00,66.43,66.46,66.19,66.46,301891.0,48.3879,48.4097,48.213,48.4097,301891.0
2018-07-25 13:00:00,66.46,66.5,66.36,66.37,252590.0,48.4097,48.4388,48.3369,48.3442,252590.0
2018-07-25 13:30:00,66.36,66.5,66.28,66.43,333317.0,48.3369,48.4388,48.2786,48.3879,333317.0
2018-07-25 14:00:00,66.43,66.5,66.4,66.43,334669.0,48.3879,48.4388,48.366,48.3879,334669.0
2018-07-25 14:30:00,66.43,66.51,66.41,66.45,416091.0,48.3879,48.4461,48.3733,48.4024,416091.0
2018-07-25 15:00:00,66.44,66.48,66.26,66.39,432599.0,48.3951,48.4243,48.264,48.3587,432599.0
2018-07-25 15:30:00,66.39,66.77,66.32,66.7,1483863.0,48.3587,48.6355,48.3077,48.5845,1483863.0
2018-07-26 09:30:00,67.36,67.99,66.84,67.94,849216.0,49.0653,49.5242,48.6865,49.4877,849216.0
2018-07-26 10:00:00,67.95,67.99,67.64,67.64,563988.0,49.495,49.5242,49.2692,49.2692,563988.0
2018-07-26 10:30:00,67.63,67.99,67.59,67.91,434765.0,49.2619,49.5242,49.2328,49.4659,434765.0
2018-07-26 11:00:00,67.89,67.91,67.57,67.62,449615.0,49.4513,49.4659,49.2182,49.2547,449615.0
2018-07-26 11:30:00,67.63,67.78,67.61,67.69,272576.0,49.2619,49.3712,49.2474,49.3056,272576.0
2018-07-26 12:00:00,67.69,67.84,67.68,67.84,236236.0,49.3056,49.4149,49.2984,49.4149,236236.0
2018-07-26 12:30:00,67.84,67.92,67.77,67.81,383913.0,49.4149,49.4732,49.3639,49.3931,383913.0
2018-07-26 13:00:00,67.82,67.82,67.63,67.64,266028.0,49.4003,49.4003,49.2619,49.2692,266028.0
2018-07-26 13:30:00,67.65,67.73,67.48,67.72,329229.0,49.2765,49.3348,49.1527,49.3275,329229.0
2018-07-26 14:00:00,67.71,67.89,67.7,67.78,327211.0,49.3202,49.4513,49.3129,49.3712,327211.0
2018-07-26 14:30:00,67.78,67.84,67.69,67.71,251426.0,49.3712,49.4149,49.3056,49.3202,251426.0
2018-07-26 15:00:00,67.7,67.75,67.59,67.68,320218.0,49.3129,49.3494,49.2328,49.2984,320218.0
2018-07-26 15:30:00,67.68,67.75,67.38,67.55,1228835.0,49.2984,49.3494,49.0798,49.2037,1228835.0
2018-07-27 09:30:00,67.73,68.58,67.5,68.14,822444.0,49.3348,49.9539,49.1673,49.6334,822444.0
2018-07-27 10:00:00,68.16,68.75,68.13,68.61,497028.0,49.648,50.0778,49.6261,49.9758,497028.0
2018-07-27 10:30:00,68.61,68.94,68.44,68.55,457099.0,49.9758,50.2162,49.852,49.9321,457099.0
2018-07-27 11:00:00,68.55,68.55,68.26,68.47,403937.0,49.9321,49.9321,49.7208,49.8738,403937.0
2018-07-27 11:30:00,68.48,68.83,68.46,68.73,368850.0,49.8811,50.136,49.8665,50.0632,368850.0
2018-07-27 12:00:00,68.74,68.83,68.6,68.83,287416.0,50.0705,50.136,49.9685,50.136,287416.0
2018-07-27 12:30:00,68.82,68.82,68.38,68.4,310910.0,50.1287,50.1287,49.8082,49.8228,310910.0
2018-07-27 13:00:00,68.39,68.4,68.18,68.28,270968.0,49.8155,49.8228,49.6626,49.7354,270968.0
2018-07-27 13:30:00,68.27,68.42,68.25,68.4,267786.0,49.7281,49.8374,49.7136,49.8228,267786.0
2018-07-27 14:00:00,68.41,68.5,68.4,68.43,281432.0,49.8301,49.8957,49.8228,49.8447,281432.0
2018-07-27 14:30:00,68.44,68.6,68.31,68.39,331780.0,49.852,49.9685,49.7573,49.8155,331780.0
2018-07-27 15:00:00,68.39,68.65,68.39,68.49,332587.0,49.8155,50.0049,49.8155,49.8884,332587.0
2018-07-27 15:30:00,68.49,68.69,68.44,68.65,1141139.0,49.8884,50.0341,49.852,50.0049,1141139.0
2018-07-30 09:30:00,68.39,69.29,68.32,69.23,806647.0,49.8155,50.4711,49.7645,50.4274,806647.0
2018-07-30 10:00:00,69.22,69.22,68.8,68.92,569507.0,50.4201,50.4201,50.1142,50.2016,569507.0
2018-07-30 10:30:00,68.91,69.09,68.62,68.88,576745.0,50.1943,50.3254,49.9831,50.1724,576745.0
2018-07-30 11:00:00,68.88,69.18,68.85,68.92,560115.0,50.1724,50.391,50.1506,50.2016,560115.0
2018-07-30 11:30:00,68.92,69.05,68.86,68.92,432288.0,50.2016,50.2963,50.1579,50.2016,432288.0
2018-07-30 12:00:00,68.92,68.92,68.67,68.75,357961.0,50.2016,50.2016,50.0195,50.0778,357961.0
2018-07-30 12:30:00,68.76,68.97,68.73,68.93,307047.0,50.085,50.238,50.0632,50.2089,307047.0
2018-07-30 13:00:00,68.92,68.93,68.73,68.81,260025.0,50.2016,50.2089,50.0632,50.1215,260025.0
2018-07-30 13:30:00,68.8,69.22,68.77,69.09,439216.0,50.1142,50.4201,50.0923,50.3254,439216.0
2018-07-30 14:00:00,69.08,69.1,68.91,68.99,233204.0,50.3181,50.3327,50.1943,50.2526,233204.0
2018-07-30 14:30:00,69.0,69.22,68.93,69.22,358752.0,50.2599,50.4201,50.2089,50.4201,358752.0
2018-07-30 15:00:00,69.21,69.53,69.2,69.41,819659.0,50.4128,50.6459,50.4055,50.5585,819659.0
2018-07-30 15:30:00,69.4,69.4,69.02,69.17,898370.0,50.5512,50.5512,50.2744,50.3837,898370.0
2018-07-31 09:30:00,69.31,69.4,68.51,68.76,579666.0,50.4857,50.5512,49.9029,50.085,579666.0
2018-07-31 10:00:00,68.75,69.01,68.65,68.91,612384.0,50.0778,50.2671,50.0049,50.1943,612384.0
2018-07-31 10:30:00,68.92,68.96,68.44,68.55,442664.0,50.2016,50.2307,49.852,49.9321,442664.0
2018-07-31 11:00:00,68.55,68.6,68.36,68.46,271630.0,49.9321,49.9685,49.7937,49.8665,271630.0
2018-07-31 11:30:00,68.46,68.5,68.13,68.24,282226.0,49.8665,49.8957,49.6261,49.7063,282226.0
2018-07-31 12:00:00,68.25,68.29,68.14,68.17,227278.0,49.7136,49.7427,49.6334,49.6553,227278.0
2018-07-31 12:30:00,68.17,68.34,68.17,68.3,230256.0,49.6553,49.7791,49.6553,49.75,230256.0
2018-07-31 13:00:00,68.3,68.31,68.15,68.23,227679.0,49.75,49.7573,49.6407,49.699,227679.0
2018-07-31 13:30:00,68.22,68.25,68.13,68.19,264856.0,49.6917,49.7136,49.6261,49.6699,264856.0
2018-07-31 14:00:00,68.18,68.2,68.05,68.1,229399.0,49.6626,49.6771,49.5679,49.6043,229399.0
2018-07-31 14:30:00,68.09,68.16,68.05,68.06,272161.0,49.597,49.648,49.5679,49.5752,272161.0
2018-07-31 15:00:00,68.06,68.07,67.69,67.72,416455.0,49.5752,49.5824,49.3056,49.3275,416455.0
2018-07-31 15:30:00,67.71,67.73,67.57,67.62,1012513.0,49.3202,49.3348,49.2182,49.2547,1012513.0
2018-08-01 09:30:00,67.61,67.65,66.46,67.2,580555.0,49.2474,49.2765,48.4097,48.9487,580555.0
2018-08-01 10:00:00,67.21,67.45,67.02,67.25,407242.0,48.956,49.1308,48.8176,48.9852,407242.0
2018-08-01 10:30:00,67.24,67.27,66.76,66.98,346228.0,48.9779,48.9997,48.6282,48.7885,346228.0
2018-08-01 11:00:00,66.97,67.03,66.72,66.89,342388.0,48.7812,48.8249,48.5991,48.7229,342388.0
2018-08-01 11:30:00,66.89,66.99,66.64,66.66,305375.0,48.7229,48.7958,48.5408,48.5554,305375.0
2018-08-01 12:00:00,66.66,66.74,66.56,66.58,242572.0,48.5554,48.6137,48.4826,48.4971,242572.0
2018-08-01 12:30:00,66.58,66.63,66.5,66.54,229627.0,48.4971,48.5335,48.4388,48.468,229627.0
2018-08-01 13:00:00,66.54,66.58,66.39,66.5,246461.0,48.468,48.4971,48.3587,48.4388,246461.0
2018-08-01 13:30:00,66.5,66.57,66.42,66.45,233843.0,48.4388,48.4898,48.3806,48.4024,233843.0
2018-08-01 14:00:00,66.46,66.53,66.35,66.41,349849.0,48.4097,48.4607,48.3296,48.3733,349849.0
2018-08-01 14:30:00,66.41,66.57,66.34,66.52,276199.0,48.3733,48.4898,48.3223,48.4534,276199.0
2018-08-01 15:00:00,66.51,66.54,66.33,66.44,338479.0,48.4461,48.468,48.315,48.3951,338479.0
2018-08-01 15:30:00,66.45,66.59,66.29,66.44,1256223.0,48.4024,48.5044,48.2859,48.3951,1256223.0
2018-08-02 09:30:00,65.99,66.48,65.78,66.25,492100.0,48.0674,48.4243,47.9144,48.2567,492100.0
2018-08-02 10:00:00,66.24,66.66,66.23,66.6,383548.0,48.2495,48.5554,48.2422,48.5117,383548.0
2018-08-02 10:30:00,66.6,66.64,66.37,66.42,198719.0,48.5117,48.5408,48.3442,48.3806,198719.0
2018-08-02 11:00:00,66.43,66.62,66.41,66.51,217880.0,48.3879,48.5263,48.3733,48.4461,217880.0
2018-08-02 11:30:00,66.51,66.78,66.51,66.76,226730.0,48.4461,48.6428,48.4461,48.6282,226730.0
2018-08-02 12:00:00,66.76,66.95,66.76,66.9,174008.0,48.6282,48.7666,48.6282,48.7302,174008.0
2018-08-02 12:30:00,66.9,67.02,66.88,67.0,150236.0,48.7302,48.8176,48.7156,48.803,150236.0
2018-08-02 13:00:00,67.0,67.05,66.96,67.02,127304.0,48.803,48.8395,48.7739,48.8176,127304.0
2018-08-02 13:30:00,67.02,67.15,67.01,67.14,138113.0,48.8176,48.9123,48.8103,48.905,138113.0
2018-08-02 14:00:00,67.14,67.18,66.99,67.03,185260.0,48.905,48.9342,48.7958,48.8249,185260.0
2018-08-02 14:30:00,67.04,67.07,66.94,66.98,149139.0,48.8322,48.854,48.7593,48.7885,149139.0
2018-08-02 15:00:00,66.99,67.07,66.94,66.96,167911.0,48.7958,48.854,48.7593,48.7739,167911.0
2018-08-02 15:30:00,66.96,67.05,66.92,66.96,625756.0,48.7739,48.8395,48.7448,48.7739,625756.0
2018-08-03 09:30:00,67.19,67.7,66.96,67.58,553634.0,48.9414,49.3129,48.7739,49.2255,553634.0
2018-08-03 10:00:00,67.56,67.62,66.98,67.24,405918.0,49.211,49.2547,48.7885,48.9779,405918.0
2018-08-03 10:30:00,67.25,67.49,67.23,67.43,323928.0,48.9852,49.16,48.9706,49.1163,323928.0
2018-08-03 11:00:00,67.43,67.59,67.41,67.46,276621.0,49.1163,49.2328,49.1017,49.1381,276621.0
2018-08-03 11:30:00,67.46,67.5,67.23,67.23,155467.0,49.1381,49.1673,48.9706,48.9706,155467.0
2018-08-03 12:00:00,67.23,67.31,67.19,67.26,176575.0,48.9706,49.0289,48.9414,48.9924,176575.0
2018-08-03 12:30:00,67.27,67.29,67.11,67.27,172751.0,48.9997,49.0143,48.8832,48.9997,172751.0
2018-08-03 13:00:00,67.27,67.31,67.21,67.26,113318.0,48.9997,49.0289,48.956,48.9924,113318.0
2018-08-03 13:30:00,67.25,67.34,67.22,67.33,106329.0,48.9852,49.0507,48.9633,49.0434,106329.0
2018-08-03 14:00:00,67.33,67.35,67.18,67.22,217978.0,49.0434,49.058,48.9342,48.9633,217978.0
2018-08-03 14:30:00,67.22,67.32,67.21,67.25,152380.0,48.9633,49.0361,48.956,48.9852,152380.0
2018-08-03 15:00:00,67.26,67.4,67.24,67.34,194221.0,48.9924,49.0944,48.9779,49.0507,194221.0
2018-08-03 15:30:00,67.34,67.37,67.15,67.23,578932.0,49.0507,49.0726,48.9123,48.9706,578932.0
2018-08-06 09:30:00,66.49,66.95,66.45,66.62,375440.0,48.4316,48.7666,48.4024,48.5263,375440.0
2018-08-06 10:00:00,66.63,66.74,66.43,66.68,445583.0,48.5335,48.6137,48.3879,48.57,445583.0
2018-08-06 10:30:00,66.67,66.91,66.6,66.79,308611.0,48.5627,48.7375,48.5117,48.6501,308611.0
2018-08-06 11:00:00,66.8,67.12,66.8,67.04,312544.0,48.6574,48.8905,48.6574,48.8322,312544.0
2018-08-06 11:30:00,67.04,67.28,66.91,67.24,217712.0,48.8322,49.007,48.7375,48.9779,217712.0
2018-08-06 12:00:00,67.23,67.44,67.21,67.38,304998.0,48.9706,49.1235,48.956,49.0798,304998.0
2018-08-06 12:30:00,67.38,67.5,67.3,67.32,221608.0,49.0798,49.1673,49.0216,49.0361,221608.0
2018-08-06 13:00:00,67.31,67.36,67.16,67.17,300064.0,49.0289,49.0653,48.9196,48.9269,300064.0
2018-08-06 13:30:00,67.18,67.2,67.02,67.08,174408.0,48.9342,48.9487,48.8176,48.8613,174408.0
2018-08-06 14:00:00,67.07,67.35,67.02,67.26,214042.0,48.854,49.058,48.8176,48.9924,214042.0
2018-08-06 14:30:00,67.26,67.4,67.26,67.3,157427.0,48.9924,49.0944,48.9924,49.0216,157427.0
2018-08-06 15:00:00,67.3,67.32,67.2,67.27,202065.0,49.0216,49.0361,48.9487,48.9997,202065.0
2018-08-06 15:30:00,67.27,67.43,67.12,67.43,774308.0,48.9997,49.1163,48.8905,49.1163,774308.0
2018-08-07 09:30:00,67.55,67.98,67.49,67.7,447270.0,49.2037,49.5169,49.16,49.3129,447270.0
2018-08-07 10:00:00,67.71,67.91,67.55,67.6,305834.0,49.3202,49.4659,49.2037,49.2401,305834.0
2018-08-07 10:30:00,67.6,67.81,67.54,67.73,344484.0,49.2401,49.3931,49.1964,49.3348,344484.0
2018-08-07 11:00:00,67.73,67.8,67.62,67.68,198496.0,49.3348,49.3858,49.2547,49.2984,198496.0
2018-08-07 11:30:00,67.68,67.68,67.48,67.56,214955.0,49.2984,49.2984,49.1527,49.211,214955.0
2018-08-07 12:00:00,67.57,67.59,67.39,67.4,235475.0,49.2182,49.2328,49.0871,49.0944,235475.0
2018-08-07 12:30:00,67.41,67.48,67.32,67.33,215057.0,49.1017,49.1527,49.0361,49.0434,215057.0
2018-08-07 13:00:00,67.33,67.46,67.23,67.42,351942.0,49.0434,49.1381,48.9706,49.109,351942.0
2018-08-07 13:30:00,67.42,67.51,67.2,67.21,404833.0,49.109,49.1745,48.9487,48.956,404833.0
2018-08-07 14:00:00,67.2,67.21,67.05,67.1,366924.0,48.9487,48.956,48.8395,48.8759,366924.0
2018-08-07 14:30:00,67.11,67.13,67.01,67.09,343601.0,48.8832,48.8977,48.8103,48.8686,343601.0
2018-08-07 15:00:00,67.09,67.1,66.9,66.98,420761.0,48.8686,48.8759,48.7302,48.7885,420761.0
2018-08-07 15:30:00,66.98,67.1,66.93,67.05,1022720.0,48.7885,48.8759,48.7521,48.8395,1022720.0
2018-08-08 09:30:00,67.44,67.56,66.53,66.57,609409.0,49.1235,49.211,48.4607,48.4898,609409.0
2018-08-08 10:00:00,66.56,66.6,66.1,66.2,592730.0,48.4826,48.5117,48.1475,48.2203,592730.0
2018-08-08 10:30:00,66.22,66.41,65.9,66.19,519290.0,48.2349,48.3733,48.0018,48.213,519290.0
2018-08-08 11:00:00,66.2,66.38,66.0,66.38,439729.0,48.2203,48.3514,48.0746,48.3514,439729.0
2018-08-08 11:30:00,66.38,66.39,66.19,66.24,213227.0,48.3514,48.3587,48.213,48.2495,213227.0
2018-08-08 12:00:00,66.23,66.24,65.8,65.96,583305.0,48.2422,48.2495,47.929,48.0455,583305.0
2018-08-08 12:30:00,65.96,66.02,65.86,65.92,359531.0,48.0455,48.0892,47.9727,48.0164,359531.0
2018-08-08 13:00:00,65.92,65.96,65.81,65.83,347506.0,48.0164,48.0455,47.9362,47.9508,347506.0
2018-08-08 13:30:00,65.84,65.99,65.84,65.98,315697.0,47.9581,48.0674,47.9581,48.0601,315697.0
2018-08-08 14:00:00,65.98,66.29,65.98,66.29,377587.0,48.0601,48.2859,48.0601,48.2859,377587.0
2018-08-08 14:30:00,66.29,66.35,66.24,66.3,279227.0,48.2859,48.3296,48.2495,48.2932,279227.0
2018-08-08 15:00:00,66.3,66.34,66.24,66.28,257150.0,48.2932,48.3223,48.2495,48.2786,257150.0
2018-08-08 15:30:00,66.28,66.51,66.24,66.5,1038152.0,48.2786,48.4461,48.2495,48.4388,1038152.0
2018-08-09 09:30:00,66.45,66.59,66.13,66.31,383835.0,48.4024,48.5044,48.1693,48.3005,383835.0
2018-08-09 10:00:00,66.31,66.45,66.26,66.31,309580.0,48.3005,48.4024,48.264,48.3005,309580.0
2018-08-09 10:30:00,66.32,66.77,66.31,66.7,330923.0,48.3077,48.6355,48.3005,48.5845,330923.0
2018-08-09 11:00:00,66.71,66.88,66.6,66.61,260212.0,48.5918,48.7156,48.5117,48.519,260212.0
2018-08-09 11:30:00,66.61,66.7,66.44,66.48,385946.0,48.519,48.5845,48.3951,48.4243,385946.0
2018-08-09 12:00:00,66.48,66.55,66.37,66.45,644123.0,48.4243,48.4753,48.3442,48.4024,644123.0
2018-08-09 12:30:00,66.45,66.48,66.24,66.28,214677.0,48.4024,48.4243,48.2495,48.2786,214677.0
2018-08-09 13:00:00,66.28,66.29,66.04,66.22,270323.0,48.2786,48.2859,48.1038,48.2349,270323.0
2018-08-09 13:30:00,66.22,66.23,66.06,66.2,212981.0,48.2349,48.2422,48.1184,48.2203,212981.0
2018-08-09 14:00:00,66.2,66.28,66.1,66.28,230077.0,48.2203,48.2786,48.1475,48.2786,230077.0
2018-08-09 14:30:00,66.28,66.38,66.23,66.28,260424.0,48.2786,48.3514,48.2422,48.2786,260424.0
2018-08-09 15:00:00,66.27,66.35,66.2,66.22,351629.0,48.2713,48.3296,48.2203,48.2349,351629.0
2018-08-09 15:30:00,66.23,66.24,66.02,66.18,672860.0,48.2422,48.2495,48.0892,48.2058,672860.0
2018-08-10 09:30:00,65.78,65.99,65.58,65.78,444238.0,47.9144,48.0674,47.7687,47.9144,444238.0
2018-08-10 10:00:00,65.77,65.86,65.63,65.71,231969.0,47.9071,47.9727,47.8051,47.8634,231969.0
2018-08-10 10:30:00,65.71,65.82,65.54,65.81,246530.0,47.8634,47.9435,47.7396,47.9362,246530.0
2018-08-10 11:00:00,65.81,66.08,65.75,65.98,178501.0,47.9362,48.1329,47.8925,48.0601,178501.0
2018-08-10 11:30:00,65.99,66.18,65.93,66.1,210165.0,48.0674,48.2058,48.0237,48.1475,210165.0
2018-08-10 12:00:00,66.11,66.19,65.98,66.02,126590.0,48.1548,48.213,48.0601,48.0892,126590.0
2018-08-10 12:30:00,66.02,66.08,65.97,66.04,134011.0,48.0892,48.1329,48.0528,48.1038,134011.0
2018-08-10 13:00:00,66.05,66.05,65.74,65.84,236394.0,48.1111,48.1111,47.8853,47.9581,236394.0
2018-08-10 13:30:00,65.84,65.98,65.75,65.79,267687.0,47.9581,48.0601,47.8925,47.9217,267687.0
2018-08-10 14:00:00,65.79,65.81,65.69,65.73,263134.0,47.9217,47.9362,47.8488,47.878,263134.0
2018-08-10 14:30:00,65.73,65.83,65.72,65.8,179556.0,47.878,47.9508,47.8707,47.929,179556.0
2018-08-10 15:00:00,65.8,66.21,65.77,66.21,339407.0,47.929,48.2276,47.9071,48.2276,339407.0
2018-08-10 15:30:00,66.21,66.51,66.19,66.5,1172435.0,48.2276,48.4461,48.213,48.4388,1172435.0
2018-08-13 09:30:00,66.48,66.73,66.36,66.47,551338.0,48.4243,48.6064,48.3369,48.417,551338.0
2018-08-13 10:00:00,66.49,66.96,66.49,66.71,466482.0,48.4316,48.7739,48.4316,48.5918,466482.0
2018-08-13 10:30:00,66.72,66.78,66.56,66.58,238161.0,48.5991,48.6428,48.4826,48.4971,238161.0
2018-08-13 11:00:00,66.59,66.67,66.46,66.53,274207.0,48.5044,48.5627,48.4097,48.4607,274207.0
2018-08-13 11:30:00,66.53,66.58,66.35,66.35,222646.0,48.4607,48.4971,48.3296,48.3296,222646.0
2018-08-13 12:00:00,66.34,66.42,66.28,66.35,487200.0,48.3223,48.3806,48.2786,48.3296,487200.0
2018-08-13 12:30:00,66.34,66.35,66.21,66.28,330194.0,48.3223,48.3296,48.2276,48.2786,330194.0
2018-08-13 13:00:00,66.27,66.47,66.24,66.44,216753.0,48.2713,48.417,48.2495,48.3951,216753.0
2018-08-13 13:30:00,66.44,66.54,66.44,66.47,101186.0,48.3951,48.468,48.3951,48.417,101186.0
2018-08-13 14:00:00,66.47,66.64,66.46,66.61,150111.0,48.417,48.5408,48.4097,48.519,150111.0
2018-08-13 14:30:00,66.61,66.69,66.54,66.66,279167.0,48.519,48.5772,48.468,48.5554,279167.0
2018-08-13 15:00:00,66.65,66.7,66.58,66.6,292416.0,48.5481,48.5845,48.4971,48.5117,292416.0
2018-08-13 15:30:00,66.61,66.68,66.41,66.49,561053.0,48.519,48.57,48.3733,48.4316,561053.0
2018-08-14 09:30:00,66.62,67.48,66.51,67.38,484157.0,48.5263,49.1527,48.4461,49.0798,484157.0
2018-08-14 10:00:00,67.37,68.17,67.33,68.16,585747.0,49.0726,49.6553,49.0434,49.648,585747.0
2018-08-14 10:30:00,68.16,68.25,67.92,67.94,468687.0,49.648,49.7136,49.4732,49.4877,468687.0
2018-08-14 11:00:00,67.95,68.15,67.87,68.1,351528.0,49.495,49.6407,49.4368,49.6043,351528.0
2018-08-14 11:30:00,68.09,68.46,68.08,68.2,310174.0,49.597,49.8665,49.5897,49.6771,310174.0
2018-08-14 12:00:00,68.2,68.32,68.15,68.31,173267.0,49.6771,49.7645,49.6407,49.7573,173267.0
2018-08-14 12:30:00,68.3,68.33,68.06,68.08,167312.0,49.75,49.7718,49.5752,49.5897,167312.0
2018-08-14 13:00:00,68.09,68.54,68.09,68.5,278377.0,49.597,49.9248,49.597,49.8957,278377.0
2018-08-14 13:30:00,68.49,68.66,68.49,68.64,248819.0,49.8884,50.0122,49.8884,49.9976,248819.0
2018-08-14 14:00:00,68.64,68.85,68.58,68.85,333180.0,49.9976,50.1506,49.9539,50.1506,333180.0
2018-08-14 14:30:00,68.85,68.86,68.65,68.72,352489.0,50.1506,50.1579,50.0049,50.0559,352489.0
2018-08-14 15:00:00,68.72,68.74,68.44,68.47,436986.0,50.0559,50.0705,49.852,49.8738,436986.0
2018-08-14 15:30:00,68.47,68.67,68.38,68.67,1018904.0,49.8738,50.0195,49.8082,50.0195,1018904.0
2018-08-15 09:30:00,67.95,68.14,67.92,68.03,603614.0,49.495,49.6334,49.4732,49.5533,603614.0
2018-08-15 10:00:00,68.02,68.37,67.95,68.27,329733.0,49.546,49.801,49.495,49.7281,329733.0
2018-08-15 10:30:00,68.27,68.37,68.19,68.37,369387.0,49.7281,49.801,49.6699,49.801,369387.0
2018-08-15 11:00:00,68.36,68.62,68.3,68.44,296447.0,49.7937,49.9831,49.75,49.852,296447.0
2018-08-15 11:30:00,68.44,68.58,68.28,68.53,240518.0,49.852,49.9539,49.7354,49.9175,240518.0
2018-08-15 12:00:00,68.52,68.9,68.49,68.86,221274.0,49.9102,50.187,49.8884,50.1579,221274.0
2018-08-15 12:30:00,68.85,68.85,68.64,68.71,194926.0,50.1506,50.1506,49.9976,50.0486,194926.0
2018-08-15 13:00:00,68.72,68.77,68.55,68.59,227662.0,50.0559,50.0923,49.9321,49.9612,227662.0
2018-08-15 13:30:00,68.58,68.69,68.52,68.61,160593.0,49.9539,50.0341,49.9102,49.9758,160593.0
2018-08-15 14:00:00,68.6,68.69,68.56,68.6,168287.0,49.9685,50.0341,49.9394,49.9685,168287.0
2018-08-15 14:30:00,68.59,68.78,68.59,68.73,185533.0,49.9612,50.0996,49.9612,50.0632,185533.0
2018-08-15 15:00:00,68.73,68.95,68.72,68.78,447635.0,50.0632,50.2234,50.0559,50.0996,447635.0
2018-08-15 15:30:00,68.78,68.98,68.71,68.74,1098415.0,50.0996,50.2453,50.0486,50.0705,1098415.0
2018-08-16 09:30:00,69.14,69.43,68.98,69.32,344979.0,50.3618,50.5731,50.2453,50.4929,344979.0
2018-08-16 10:00:00,69.31,69.74,69.29,69.64,347835.0,50.4857,50.7989,50.4711,50.726,347835.0
2018-08-16 10:30:00,69.64,69.75,69.63,69.67,297161.0,50.726,50.8062,50.7188,50.7479,297161.0
2018-08-16 11:00:00,69.67,69.76,69.57,69.65,1008347.0,50.7479,50.8134,50.675,50.7333,1008347.0
2018-08-16 11:30:00,69.65,69.66,69.36,69.52,442091.0,50.7333,50.7406,50.5221,50.6386,442091.0
2018-08-16 12:00:00,69.52,69.78,69.44,69.7,954887.0,50.6386,50.828,50.5804,50.7697,954887.0
2018-08-16 12:30:00,69.7,69.7,69.49,69.49,431921.0,50.7697,50.7697,50.6168,50.6168,431921.0
2018-08-16 13:00:00,69.49,69.54,69.46,69.52,279266.0,50.6168,50.6532,50.5949,50.6386,279266.0
2018-08-16 13:30:00,69.53,69.9,69.48,69.82,1179395.0,50.6459,50.9154,50.6095,50.8571,1179395.0
2018-08-16 14:00:00,69.81,69.93,69.8,69.8,685239.0,50.8499,50.9373,50.8426,50.8426,685239.0
2018-08-16 14:30:00,69.8,69.9,69.75,69.83,452539.0,50.8426,50.9154,50.8062,50.8644,452539.0
2018-08-16 15:00:00,69.82,69.92,69.75,69.92,604375.0,50.8571,50.93,50.8062,50.93,604375.0
2018-08-16 15:30:00,69.91,69.92,69.59,69.62,1232297.0,50.9227,50.93,50.6896,50.7115,1232297.0
2018-08-17 09:30:00,68.76,69.54,68.6,69.46,601395.0,50.3999,50.9716,50.2826,50.913,601395.0
2018-08-17 10:00:00,69.45,69.6,69.44,69.57,446898.0,50.9057,51.0156,50.8983,50.9936,446898.0
2018-08-17 10:30:00,69.56,69.65,69.49,69.55,278847.0,50.9863,51.0523,50.935,50.979,278847.0
2018-08-17 11:00:00,69.55,69.67,69.47,69.63,212685.0,50.979,51.0669,50.9203,51.0376,212685.0
2018-08-17 11:30:00,69.63,69.89,69.62,69.88,189389.0,51.0376,51.2282,51.0303,51.2208,189389.0
2018-08-17 12:00:00,69.88,70.0,69.85,69.95,239914.0,51.2208,51.3088,51.1989,51.2722,239914.0
2018-08-17 12:30:00,69.95,69.99,69.89,69.98,282142.0,51.2722,51.3015,51.2282,51.2941,282142.0
2018-08-17 13:00:00,69.98,70.11,69.96,70.09,474884.0,51.2941,51.3894,51.2795,51.3748,474884.0
2018-08-17 13:30:00,70.09,70.11,69.99,70.09,276688.0,51.3748,51.3894,51.3015,51.3748,276688.0
2018-08-17 14:00:00,70.09,70.19,69.99,70.02,364981.0,51.3748,51.4481,51.3015,51.3235,364981.0
2018-08-17 14:30:00,70.01,70.17,69.97,70.14,423664.0,51.3161,51.4334,51.2868,51.4114,423664.0
2018-08-17 15:00:00,70.15,70.18,70.04,70.08,307192.0,51.4188,51.4407,51.3381,51.3674,307192.0
2018-08-17 15:30:00,70.07,70.1,69.93,69.99,774172.0,51.3601,51.3821,51.2575,51.3015,774172.0
2018-08-20 09:30:00,70.23,70.4,69.95,70.0,558620.0,51.4774,51.602,51.2722,51.3088,558620.0
2018-08-20 10:00:00,69.99,70.51,69.91,70.5,411177.0,51.3015,51.6826,51.2428,51.6753,411177.0
2018-08-20 10:30:00,70.5,70.73,70.33,70.48,386708.0,51.6753,51.8439,51.5507,51.6606,386708.0
2018-08-20 11:00:00,70.47,70.52,70.1,70.1,214878.0,51.6533,51.69,51.3821,51.3821,214878.0
2018-08-20 11:30:00,70.09,70.2,70.02,70.15,209676.0,51.3748,51.4554,51.3235,51.4188,209676.0
2018-08-20 12:00:00,70.15,70.47,70.14,70.35,242857.0,51.4188,51.6533,51.4114,51.5653,242857.0
2018-08-20 12:30:00,70.36,70.36,70.15,70.21,155490.0,51.5727,51.5727,51.4188,51.4627,155490.0
2018-08-20 13:00:00,70.21,70.22,70.08,70.19,153328.0,51.4627,51.4701,51.3674,51.4481,153328.0
2018-08-20 13:30:00,70.19,70.19,70.08,70.08,128441.0,51.4481,51.4481,51.3674,51.3674,128441.0
2018-08-20 14:00:00,70.08,70.14,70.02,70.04,193607.0,51.3674,51.4114,51.3235,51.3381,193607.0
2018-08-20 14:30:00,70.04,70.16,70.01,70.12,183296.0,51.3381,51.4261,51.3161,51.3968,183296.0
2018-08-20 15:00:00,70.12,70.15,70.08,70.11,171823.0,51.3968,51.4188,51.3674,51.3894,171823.0
2018-08-20 15:30:00,70.1,70.11,69.96,70.0,586431.0,51.3821,51.3894,51.2795,51.3088,586431.0
2018-08-21 09:30:00,70.36,70.95,70.07,70.45,391308.0,51.5727,52.0051,51.3601,51.6386,391308.0
2018-08-21 10:00:00,70.46,70.48,70.24,70.25,275690.0,51.646,51.6606,51.4847,51.4921,275690.0
2018-08-21 10:30:00,70.25,70.28,69.94,70.06,260444.0,51.4921,51.514,51.2648,51.3528,260444.0
2018-08-21 11:00:00,70.06,70.15,70.0,70.03,233119.0,51.3528,51.4188,51.3088,51.3308,233119.0
2018-08-21 11:30:00,70.04,70.23,70.01,70.15,152353.0,51.3381,51.4774,51.3161,51.4188,152353.0
2018-08-21 12:00:00,70.15,70.26,70.09,70.25,115410.0,51.4188,51.4994,51.3748,51.4921,115410.0
2018-08-21 12:30:00,70.26,70.43,70.25,70.42,135371.0,51.4994,51.624,51.4921,51.6167,135371.0
2018-08-21 13:00:00,70.42,70.45,70.32,70.33,150093.0,51.6167,51.6386,51.5434,51.5507,150093.0
2018-08-21 13:30:00,70.34,70.36,70.25,70.36,101128.0,51.558,51.5727,51.4921,51.5727,101128.0
2018-08-21 14:00:00,70.36,70.37,70.28,70.31,97723.0,51.5727,51.58,51.514,51.536,97723.0
2018-08-21 14:30:00,70.31,70.33,70.2,70.3,146038.0,51.536,51.5507,51.4554,51.5287,146038.0
2018-08-21 15:00:00,70.3,70.34,70.27,70.27,160529.0,51.5287,51.558,51.5067,51.5067,160529.0
2018-08-21 15:30:00,70.28,70.39,70.19,70.26,473469.0,51.514,51.5947,51.4481,51.4994,473469.0
2018-08-22 09:30:00,70.25,70.47,69.84,69.94,344906.0,51.4921,51.6533,51.1915,51.2648,344906.0
2018-08-22 10:00:00,69.95,70.16,69.88,69.93,224922.0,51.2722,51.4261,51.2208,51.2575,224922.0
2018-08-22 10:30:00,69.94,70.24,69.94,69.99,272878.0,51.2648,51.4847,51.2648,51.3015,272878.0
2018-08-22 11:00:00,69.98,70.19,69.87,70.1,179995.0,51.2941,51.4481,51.2135,51.3821,179995.0
2018-08-22 11:30:00,70.1,70.18,70.02,70.09,143958.0,51.3821,51.4407,51.3235,51.3748,143958.0
2018-08-22 12:00:00,70.08,70.2,70.05,70.09,105464.0,51.3674,51.4554,51.3455,51.3748,105464.0
2018-08-22 12:30:00,70.09,70.1,69.92,69.97,108779.0,51.3748,51.3821,51.2502,51.2868,108779.0
2018-08-22 13:00:00,69.97,69.97,69.72,69.75,256378.0,51.2868,51.2868,51.1036,51.1256,256378.0
2018-08-22 13:30:00,69.74,69.78,69.66,69.74,102077.0,51.1182,51.1475,51.0596,51.1182,102077.0
2018-08-22 14:00:00,69.73,69.87,69.67,69.75,189789.0,51.1109,51.2135,51.0669,51.1256,189789.0
2018-08-22 14:30:00,69.76,69.81,69.65,69.71,200561.0,51.1329,51.1695,51.0523,51.0962,200561.0
2018-08-22 15:00:00,69.71,69.75,69.62,69.69,227305.0,51.0962,51.1256,51.0303,51.0816,227305.0
2018-08-22 15:30:00,69.69,69.78,69.63,69.64,599794.0,51.0816,51.1475,51.0376,51.0449,599794.0
2018-08-23 09:30:00,69.55,69.56,69.02,69.37,331526.0,50.979,50.9863,50.5905,50.847,331526.0
2018-08-23 10:00:00,69.37,69.7,69.32,69.68,186180.0,50.847,51.0889,50.8104,51.0742,186180.0
2018-08-23 10:30:00,69.69,69.78,69.67,69.72,143144.0,51.0816,51.1475,51.0669,51.1036,143144.0
2018-08-23 11:00:00,69.73,69.91,69.48,69.53,246620.0,51.1109,51.2428,50.9277,50.9643,246620.0
2018-08-23 11:30:00,69.52,69.68,69.42,69.58,133132.0,50.957,51.0742,50.8837,51.001,133132.0
2018-08-23 12:00:00,69.59,69.68,69.42,69.43,135844.0,51.0083,51.0742,50.8837,50.891,135844.0
2018-08-23 12:30:00,69.42,69.5,69.34,69.45,93492.0,50.8837,50.9423,50.825,50.9057,93492.0
2018-08-23 13:00:00,69.45,69.46,69.35,69.4,133530.0,50.9057,50.913,50.8324,50.869,133530.0
2018-08-23 13:30:00,69.41,69.43,69.37,69.38,105980.0,50.8763,50.891,50.847,50.8544,105980.0
2018-08-23 14:00:00,69.38,69.51,69.37,69.39,187146.0,50.8544,50.9496,50.847,50.8617,187146.0
2018-08-23 14:30:00,69.39,69.45,69.35,69.4,137473.0,50.8617,50.9057,50.8324,50.869,137473.0
2018-08-23 15:00:00,69.39,69.47,69.37,69.38,168885.0,50.8617,50.9203,50.847,50.8544,168885.0
2018-08-23 15:30:00,69.38,69.4,69.12,69.28,732260.0,50.8544,50.869,50.6638,50.7811,732260.0
2018-08-24 09:30:00,69.5,69.75,69.06,69.45,298601.0,50.9423,51.1256,50.6198,50.9057,298601.0
2018-08-24 10:00:00,69.45,69.58,69.34,69.56,304552.0,50.9057,51.001,50.825,50.9863,304552.0
2018-08-24 10:30:00,69.55,69.7,69.46,69.56,341157.0,50.979,51.0889,50.913,50.9863,341157.0
2018-08-24 11:00:00,69.56,69.69,69.45,69.55,259911.0,50.9863,51.0816,50.9057,50.979,259911.0
2018-08-24 11:30:00,69.56,69.72,69.55,69.57,174866.0,50.9863,51.1036,50.979,50.9936,174866.0
2018-08-24 12:00:00,69.57,69.68,69.53,69.67,147406.0,50.9936,51.0742,50.9643,51.0669,147406.0
2018-08-24 12:30:00,69.67,69.68,69.49,69.5,132945.0,51.0669,51.0742,50.935,50.9423,132945.0
2018-08-24 13:00:00,69.5,69.53,69.42,69.47,153188.0,50.9423,50.9643,50.8837,50.9203,153188.0
2018-08-24 13:30:00,69.47,69.53,69.42,69.53,104874.0,50.9203,50.9643,50.8837,50.9643,104874.0
2018-08-24 14:00:00,69.52,69.6,69.47,69.59,123371.0,50.957,51.0156,50.9203,51.0083,123371.0
2018-08-24 14:30:00,69.6,69.6,69.46,69.46,172248.0,51.0156,51.0156,50.913,50.913,172248.0
2018-08-24 15:00:00,69.47,69.59,69.4,69.53,198658.0,50.9203,51.0083,50.869,50.9643,198658.0
2018-08-24 15:30:00,69.52,69.58,69.2,69.2,985725.0,50.957,51.001,50.7224,50.7224,985725.0
2018-08-27 09:30:00,69.67,69.67,69.32,69.35,577204.0,51.0669,51.0669,50.8104,50.8324,577204.0
2018-08-27 10:00:00,69.35,69.58,69.34,69.54,428245.0,50.8324,51.001,50.825,50.9716,428245.0
2018-08-27 10:30:00,69.55,69.57,69.18,69.28,305346.0,50.979,50.9936,50.7078,50.7811,305346.0
2018-08-27 11:00:00,69.29,69.62,69.28,69.58,351952.0,50.7884,51.0303,50.7811,51.001,351952.0
2018-08-27 11:30:00,69.58,69.59,69.35,69.5,282325.0,51.001,51.0083,50.8324,50.9423,282325.0
2018-08-27 12:00:00,69.5,69.57,69.43,69.56,159045.0,50.9423,50.9936,50.891,50.9863,159045.0
2018-08-27 12:30:00,69.56,69.67,69.52,69.63,138890.0,50.9863,51.0669,50.957,51.0376,138890.0
2018-08-27 13:00:00,69.62,69.63,69.52,69.56,169312.0,51.0303,51.0376,50.957,50.9863,169312.0
2018-08-27 13:30:00,69.56,69.63,69.51,69.63,165045.0,50.9863,51.0376,50.9496,51.0376,165045.0
2018-08-27 14:00:00,69.63,69.66,69.51,69.56,232361.0,51.0376,51.0596,50.9496,50.9863,232361.0
2018-08-27 14:30:00,69.56,69.59,69.4,69.45,201046.0,50.9863,51.0083,50.869,50.9057,201046.0
2018-08-27 15:00:00,69.44,69.49,69.39,69.41,202973.0,50.8983,50.935,50.8617,50.8763,202973.0
2018-08-27 15:30:00,69.4,69.49,69.36,69.44,714566.0,50.869,50.935,50.8397,50.8983,714566.0
2018-08-28 09:30:00,69.58,69.88,69.25,69.43,278571.0,51.001,51.2208,50.7591,50.891,278571.0
2018-08-28 10:00:00,69.44,69.45,69.1,69.19,503791.0,50.8983,50.9057,50.6491,50.7151,503791.0
2018-08-28 10:30:00,69.18,69.26,69.03,69.25,497663.0,50.7078,50.7664,50.5978,50.7591,497663.0
2018-08-28 11:00:00,69.25,69.33,69.2,69.29,171618.0,50.7591,50.8177,50.7224,50.7884,171618.0
2018-08-28 11:30:00,69.29,69.37,69.19,69.19,153100.0,50.7884,50.847,50.7151,50.7151,153100.0
2018-08-28 12:00:00,69.19,69.35,69.16,69.34,134710.0,50.7151,50.8324,50.6931,50.825,134710.0
2018-08-28 12:30:00,69.33,69.33,69.21,69.22,139189.0,50.8177,50.8177,50.7297,50.7371,139189.0
2018-08-28 13:00:00,69.22,69.31,69.18,69.23,338517.0,50.7371,50.803,50.7078,50.7444,338517.0
2018-08-28 13:30:00,69.23,69.27,69.21,69.23,109680.0,50.7444,50.7737,50.7297,50.7444,109680.0
2018-08-28 14:00:00,69.23,69.33,69.22,69.33,111618.0,50.7444,50.8177,50.7371,50.8177,111618.0
2018-08-28 14:30:00,69.32,69.36,69.27,69.31,338557.0,50.8104,50.8397,50.7737,50.803,338557.0
2018-08-28 15:00:00,69.3,69.32,69.17,69.23,144106.0,50.7957,50.8104,50.7004,50.7444,144106.0
2018-08-28 15:30:00,69.24,69.29,69.14,69.29,560035.0,50.7517,50.7884,50.6784,50.7884,560035.0
2018-08-29 09:30:00,69.2,69.21,68.41,68.62,430647.0,50.7224,50.7297,50.1434,50.2973,430647.0
2018-08-29 10:00:00,68.63,68.87,68.48,68.7,200671.0,50.3046,50.4805,50.1947,50.3559,200671.0
2018-08-29 10:30:00,68.72,68.82,68.64,68.75,186279.0,50.3706,50.4439,50.3119,50.3926,186279.0
2018-08-29 11:00:00,68.74,68.9,68.71,68.89,213962.0,50.3852,50.5025,50.3633,50.4952,213962.0
2018-08-29 11:30:00,68.9,68.95,68.74,68.8,141986.0,50.5025,50.5392,50.3852,50.4292,141986.0
2018-08-29 12:00:00,68.8,68.89,68.74,68.82,184856.0,50.4292,50.4952,50.3852,50.4439,184856.0
2018-08-29 12:30:00,68.82,68.94,68.66,68.71,162190.0,50.4439,50.5318,50.3266,50.3633,162190.0
2018-08-29 13:00:00,68.71,68.76,68.63,68.64,110890.0,50.3633,50.3999,50.3046,50.3119,110890.0
2018-08-29 13:30:00,68.64,68.75,68.51,68.71,213536.0,50.3119,50.3926,50.2167,50.3633,213536.0
2018-08-29 14:00:00,68.71,68.74,68.63,68.73,253432.0,50.3633,50.3852,50.3046,50.3779,253432.0
2018-08-29 14:30:00,68.74,68.76,68.6,68.65,248410.0,50.3852,50.3999,50.2826,50.3193,248410.0
2018-08-29 15:00:00,68.65,68.8,68.62,68.7,298074.0,50.3193,50.4292,50.2973,50.3559,298074.0
2018-08-29 15:30:00,68.7,68.76,68.61,68.65,793872.0,50.3559,50.3999,50.29,50.3193,793872.0
2018-08-30 09:30:00,68.53,68.98,68.37,68.44,447646.0,50.2313,50.5612,50.114,50.1654,447646.0
2018-08-30 10:00:00,68.44,68.64,68.43,68.5,325377.0,50.1654,50.3119,50.158,50.2093,325377.0
2018-08-30 10:30:00,68.5,68.54,68.26,68.35,347059.0,50.2093,50.2386,50.0334,50.0994,347059.0
2018-08-30 11:00:00,68.35,68.45,68.14,68.17,386562.0,50.0994,50.1727,49.9455,49.9674,386562.0
2018-08-30 11:30:00,68.18,68.21,68.0,68.05,326842.0,49.9748,49.9968,49.8428,49.8795,326842.0
2018-08-30 12:00:00,68.05,68.08,67.92,68.01,191041.0,49.8795,49.9015,49.7842,49.8502,191041.0
2018-08-30 12:30:00,68.02,68.08,67.95,68.06,205209.0,49.8575,49.9015,49.8062,49.8868,205209.0
2018-08-30 13:00:00,68.06,68.14,67.99,68.14,330167.0,49.8868,49.9455,49.8355,49.9455,330167.0
2018-08-30 13:30:00,68.13,68.2,68.08,68.14,107142.0,49.9381,49.9894,49.9015,49.9455,107142.0
2018-08-30 14:00:00,68.14,68.15,67.79,67.84,223685.0,49.9455,49.9528,49.6889,49.7256,223685.0
2018-08-30 14:30:00,67.84,67.96,67.77,67.78,192543.0,49.7256,49.8135,49.6743,49.6816,192543.0
2018-08-30 15:00:00,67.78,67.81,67.67,67.8,275720.0,49.6816,49.7036,49.601,49.6962,275720.0
2018-08-30 15:30:00,67.8,67.88,67.75,67.8,709329.0,49.6962,49.7549,49.6596,49.6962,709329.0
2018-08-31 09:30:00,67.54,68.2,67.54,68.05,265763.0,49.5057,49.9894,49.5057,49.8795,265763.0
2018-08-31 10:00:00,68.06,68.14,67.9,68.08,236974.0,49.8868,49.9455,49.7695,49.9015,236974.0
2018-08-31 10:30:00,68.09,68.13,67.98,68.13,179607.0,49.9088,49.9381,49.8282,49.9381,179607.0
2018-08-31 11:00:00,68.12,68.23,68.05,68.08,199175.0,49.9308,50.0114,49.8795,49.9015,199175.0
2018-08-31 11:30:00,68.09,68.18,68.0,68.08,142252.0,49.9088,49.9748,49.8428,49.9015,142252.0
2018-08-31 12:00:00,68.09,68.1,67.99,68.01,165953.0,49.9088,49.9161,49.8355,49.8502,165953.0
2018-08-31 12:30:00,68.01,68.06,67.93,68.06,137746.0,49.8502,49.8868,49.7915,49.8868,137746.0
2018-08-31 13:00:00,68.05,68.08,67.96,68.03,117580.0,49.8795,49.9015,49.8135,49.8648,117580.0
2018-08-31 13:30:00,68.02,68.12,67.97,68.07,110358.0,49.8575,49.9308,49.8208,49.8941,110358.0
2018-08-31 14:00:00,68.07,68.11,68.0,68.04,133502.0,49.8941,49.9235,49.8428,49.8722,133502.0
2018-08-31 14:30:00,68.05,68.48,68.04,68.45,216532.0,49.8795,50.1947,49.8722,50.1727,216532.0
2018-08-31 15:00:00,68.45,68.5,68.34,68.37,226203.0,50.1727,50.2093,50.0921,50.114,226203.0
2018-08-31 15:30:00,68.37,68.62,68.31,68.57,946801.0,50.114,50.2973,50.0701,50.2606,946801.0
2018-09-04 09:30:00,68.53,68.59,68.04,68.21,269426.0,50.2313,50.2753,49.8722,49.9968,269426.0
2018-09-04 10:00:00,68.24,68.45,68.14,68.4,193870.0,50.0188,50.1727,49.9455,50.136,193870.0
2018-09-04 10:30:00,68.4,68.4,68.11,68.15,212572.0,50.136,50.136,49.9235,49.9528,212572.0
2018-09-04 11:00:00,68.16,68.16,67.55,67.57,455133.0,49.9601,49.9601,49.513,49.5277,455133.0
2018-09-04 11:30:00,67.56,67.73,67.53,67.65,232471.0,49.5203,49.6449,49.4983,49.5863,232471.0
2018-09-04 12:00:00,67.66,67.67,67.52,67.62,149588.0,49.5936,49.601,49.491,49.5643,149588.0
2018-09-04 12:30:00,67.63,67.69,67.57,67.63,172016.0,49.5716,49.6156,49.5277,49.5716,172016.0
2018-09-04 13:00:00,67.63,67.71,67.56,67.68,220690.0,49.5716,49.6303,49.5203,49.6083,220690.0
2018-09-04 13:30:00,67.69,67.91,67.67,67.81,195917.0,49.6156,49.7769,49.601,49.7036,195917.0
2018-09-04 14:00:00,67.82,67.82,67.69,67.77,178768.0,49.7109,49.7109,49.6156,49.6743,178768.0
2018-09-04 14:30:00,67.78,67.81,67.64,67.67,221502.0,49.6816,49.7036,49.579,49.601,221502.0
2018-09-04 15:00:00,67.67,67.68,67.42,67.5,443322.0,49.601,49.6083,49.4177,49.4763,443322.0
2018-09-04 15:30:00,67.5,67.68,67.46,67.61,952394.0,49.4763,49.6083,49.447,49.557,952394.0
2018-09-05 09:30:00,67.46,67.86,67.46,67.7,447342.0,49.447,49.7402,49.447,49.6229,447342.0
2018-09-05 10:00:00,67.7,68.02,67.67,67.84,368024.0,49.6229,49.8575,49.601,49.7256,368024.0
2018-09-05 10:30:00,67.85,68.03,67.83,67.92,348241.0,49.7329,49.8648,49.7182,49.7842,348241.0
2018-09-05 11:00:00,67.93,68.01,67.81,67.86,428265.0,49.7915,49.8502,49.7036,49.7402,428265.0
2018-09-05 11:30:00,67.85,68.19,67.76,68.12,304102.0,49.7329,49.9821,49.6669,49.9308,304102.0
2018-09-05 12:00:00,68.12,68.26,68.05,68.2,224500.0,49.9308,50.0334,49.8795,49.9894,224500.0
2018-09-05 12:30:00,68.2,68.31,68.14,68.16,199819.0,49.9894,50.0701,49.9455,49.9601,199819.0
2018-09-05 13:00:00,68.17,68.4,68.17,68.35,205970.0,49.9674,50.136,49.9674,50.0994,205970.0
2018-09-05 13:30:00,68.34,68.36,68.18,68.23,192388.0,50.0921,50.1067,49.9748,50.0114,192388.0
2018-09-05 14:00:00,68.23,68.39,68.19,68.31,439326.0,50.0114,50.1287,49.9821,50.0701,439326.0
2018-09-05 14:30:00,68.31,68.37,68.25,68.29,382789.0,50.0701,50.114,50.0261,50.0554,382789.0
2018-09-05 15:00:00,68.3,68.31,68.24,68.28,337486.0,50.0627,50.0701,50.0188,50.0481,337486.0
2018-09-05 15:30:00,68.28,68.34,68.13,68.25,1004156.0,50.0481,50.0921,49.9381,50.0261,1004156.0
2018-09-06 09:30:00,68.09,68.33,67.78,68.33,311262.0,49.9088,50.0847,49.6816,50.0847,311262.0
2018-09-06 10:00:00,68.33,68.52,68.06,68.18,242694.0,50.0847,50.224,49.8868,49.9748,242694.0
2018-09-06 10:30:00,68.19,68.28,68.11,68.23,177042.0,49.9821,50.0481,49.9235,50.0114,177042.0
2018-09-06 11:00:00,68.25,68.26,67.84,67.92,182754.0,50.0261,50.0334,49.7256,49.7842,182754.0
2018-09-06 11:30:00,67.92,68.13,67.9,68.08,119327.0,49.7842,49.9381,49.7695,49.9015,119327.0
2018-09-06 12:00:00,68.07,68.1,67.95,67.95,82896.0,49.8941,49.9161,49.8062,49.8062,82896.0
2018-09-06 12:30:00,67.94,68.08,67.94,68.03,101834.0,49.7989,49.9015,49.7989,49.8648,101834.0
2018-09-06 13:00:00,68.03,68.18,67.98,68.16,87570.0,49.8648,49.9748,49.8282,49.9601,87570.0
2018-09-06 13:30:00,68.17,68.3,68.16,68.22,137112.0,49.9674,50.0627,49.9601,50.0041,137112.0
2018-09-06 14:00:00,68.23,68.29,68.13,68.13,133646.0,50.0114,50.0554,49.9381,49.9381,133646.0
2018-09-06 14:30:00,68.14,68.21,68.1,68.11,108153.0,49.9455,49.9968,49.9161,49.9235,108153.0
2018-09-06 15:00:00,68.12,68.22,68.11,68.2,216792.0,49.9308,50.0041,49.9235,49.9894,216792.0
2018-09-06 15:30:00,68.21,68.21,67.95,68.03,1854863.0,49.9968,49.9968,49.8062,49.8648,1854863.0
2018-09-07 09:30:00,67.9,67.96,67.58,67.83,251716.0,49.7695,49.8135,49.535,49.7182,251716.0
2018-09-07 10:00:00,67.84,68.23,67.77,68.19,252087.0,49.7256,50.0114,49.6743,49.9821,252087.0
2018-09-07 10:30:00,68.18,68.29,68.08,68.2,194172.0,49.9748,50.0554,49.9015,49.9894,194172.0
2018-09-07 11:00:00,68.2,68.29,68.14,68.25,123854.0,49.9894,50.0554,49.9455,50.0261,123854.0
2018-09-07 11:30:00,68.25,68.26,68.18,68.21,176879.0,50.0261,50.0334,49.9748,49.9968,176879.0
2018-09-07 12:00:00,68.22,68.25,67.94,67.97,526274.0,50.0041,50.0261,49.7989,49.8208,526274.0
2018-09-07 12:30:00,67.96,68.02,67.85,67.99,131648.0,49.8135,49.8575,49.7329,49.8355,131648.0
2018-09-07 13:00:00,67.98,68.08,67.98,68.01,262961.0,49.8282,49.9015,49.8282,49.8502,262961.0
2018-09-07 13:30:00,68.01,68.02,67.86,67.91,114412.0,49.8502,49.8575,49.7402,49.7769,114412.0
2018-09-07 14:00:00,67.91,68.01,67.9,67.99,198353.0,49.7769,49.8502,49.7695,49.8355,198353.0
2018-09-07 14:30:00,67.99,68.22,67.98,68.09,223976.0,49.8355,50.0041,49.8282,49.9088,223976.0
2018-09-07 15:00:00,68.09,68.18,68.06,68.18,210598.0,49.9088,49.9748,49.8868,49.9748,210598.0
2018-09-07 15:30:00,68.18,68.25,67.99,68.19,798846.0,49.9748,50.0261,49.8355,49.9821,798846.0
2018-09-10 09:30:00,68.55,69.16,68.51,69.07,378356.0,50.246,50.6931,50.2167,50.6271,378356.0
2018-09-10 10:00:00,69.06,69.09,68.84,68.9,319335.0,50.6198,50.6418,50.4585,50.5025,319335.0
2018-09-10 10:30:00,68.89,69.0,68.81,68.9,195459.0,50.4952,50.5758,50.4366,50.5025,195459.0
2018-09-10 11:00:00,68.89,68.94,68.83,68.91,165929.0,50.4952,50.5318,50.4512,50.5099,165929.0
2018-09-10 11:30:00,68.91,68.91,68.64,68.72,139156.0,50.5099,50.5099,50.3119,50.3706,139156.0
2018-09-10 12:00:00,68.71,68.77,68.69,68.72,92328.0,50.3633,50.4072,50.3486,50.3706,92328.0
2018-09-10 12:30:00,68.72,68.77,68.69,68.7,98473.0,50.3706,50.4072,50.3486,50.3559,98473.0
2018-09-10 13:00:00,68.69,68.78,68.68,68.77,214032.0,50.3486,50.4146,50.3413,50.4072,214032.0
2018-09-10 13:30:00,68.76,68.85,68.72,68.84,108599.0,50.3999,50.4659,50.3706,50.4585,108599.0
2018-09-10 14:00:00,68.84,68.87,68.81,68.85,105971.0,50.4585,50.4805,50.4366,50.4659,105971.0
2018-09-10 14:30:00,68.85,68.96,68.85,68.93,138029.0,50.4659,50.5465,50.4659,50.5245,138029.0
2018-09-10 15:00:00,68.92,68.95,68.9,68.92,142183.0,50.5172,50.5392,50.5025,50.5172,142183.0
2018-09-10 15:30:00,68.92,68.98,68.81,68.81,639382.0,50.5172,50.5612,50.4366,50.4366,639382.0
2018-09-11 09:30:00,68.59,68.84,68.46,68.68,261727.0,50.2753,50.4585,50.18,50.3413,261727.0
2018-09-11 10:00:00,68.69,68.86,68.65,68.75,203502.0,50.3486,50.4732,50.3193,50.3926,203502.0
2018-09-11 10:30:00,68.74,68.79,68.44,68.52,199466.0,50.3852,50.4219,50.1654,50.224,199466.0
2018-09-11 11:00:00,68.53,68.84,68.53,68.83,272512.0,50.2313,50.4585,50.2313,50.4512,272512.0
2018-09-11 11:30:00,68.84,69.01,68.82,69.0,180226.0,50.4585,50.5832,50.4439,50.5758,180226.0
2018-09-11 12:00:00,69.0,69.16,68.93,69.12,200034.0,50.5758,50.6931,50.5245,50.6638,200034.0
2018-09-11 12:30:00,69.12,69.2,69.07,69.11,201489.0,50.6638,50.7224,50.6271,50.6564,201489.0
2018-09-11 13:00:00,69.12,69.17,69.08,69.16,162985.0,50.6638,50.7004,50.6345,50.6931,162985.0
2018-09-11 13:30:00,69.15,69.23,69.09,69.18,209732.0,50.6858,50.7444,50.6418,50.7078,209732.0
2018-09-11 14:00:00,69.18,69.18,68.97,68.99,165828.0,50.7078,50.7078,50.5538,50.5685,165828.0
2018-09-11 14:30:00,69.0,69.0,68.76,68.8,189415.0,50.5758,50.5758,50.3999,50.4292,189415.0
2018-09-11 15:00:00,68.81,68.84,68.75,68.78,180656.0,50.4366,50.4585,50.3926,50.4146,180656.0
2018-09-11 15:30:00,68.77,68.87,68.72,68.74,795198.0,50.4072,50.4805,50.3706,50.3852,795198.0
2018-09-12 09:30:00,68.71,69.57,68.66,69.48,323981.0,50.3633,50.9936,50.3266,50.9277,323981.0
2018-09-12 10:00:00,69.49,69.86,69.46,69.86,374798.0,50.935,51.2062,50.913,51.2062,374798.0
2018-09-12 10:30:00,69.86,69.9,69.66,69.7,250418.0,51.2062,51.2355,51.0596,51.0889,250418.0
2018-09-12 11:00:00,69.7,69.91,69.61,69.91,324250.0,51.0889,51.2428,51.0229,51.2428,324250.0
2018-09-12 11:30:00,69.92,69.97,69.47,69.5,217884.0,51.2502,51.2868,50.9203,50.9423,217884.0
2018-09-12 12:00:00,69.51,69.74,69.48,69.73,204308.0,50.9496,51.1182,50.9277,51.1109,204308.0
2018-09-12 12:30:00,69.73,69.96,69.69,69.9,326894.0,51.1109,51.2795,51.0816,51.2355,326894.0
2018-09-12 13:00:00,69.9,70.12,69.88,70.1,327258.0,51.2355,51.3968,51.2208,51.3821,327258.0
2018-09-12 13:30:00,70.09,70.29,69.95,70.1,262802.0,51.3748,51.5214,51.2722,51.3821,262802.0
2018-09-12 14:00:00,70.11,70.11,69.99,70.07,224414.0,51.3894,51.3894,51.3015,51.3601,224414.0
2018-09-12 14:30:00,70.07,70.3,70.06,70.24,289431.0,51.3601,51.5287,51.3528,51.4847,289431.0
2018-09-12 15:00:00,70.24,70.46,70.2,70.45,335825.0,51.4847,51.646,51.4554,51.6386,335825.0
2018-09-12 15:30:00,70.45,70.5,70.31,70.39,993428.0,51.6386,51.6753,51.536,51.5947,993428.0
2018-09-13 09:30:00,70.46,70.97,70.45,70.77,476205.0,51.646,52.0198,51.6386,51.8732,476205.0
2018-09-13 10:00:00,70.76,70.92,70.67,70.79,334212.0,51.8659,51.9831,51.7999,51.8879,334212.0
2018-09-13 10:30:00,70.79,70.81,70.47,70.49,276095.0,51.8879,51.9025,51.6533,51.668,276095.0
2018-09-13 11:00:00,70.49,70.65,70.33,70.49,283718.0,51.668,51.7852,51.5507,51.668,283718.0
2018-09-13 11:30:00,70.49,70.59,70.44,70.52,148740.0,51.668,51.7413,51.6313,51.69,148740.0
2018-09-13 12:00:00,70.52,70.54,70.36,70.43,325343.0,51.69,51.7046,51.5727,51.624,325343.0
2018-09-13 12:30:00,70.44,70.45,70.14,70.26,116440.0,51.6313,51.6386,51.4114,51.4994,116440.0
2018-09-13 13:00:00,70.26,70.45,70.25,70.45,119791.0,51.4994,51.6386,51.4921,51.6386,119791.0
2018-09-13 13:30:00,70.45,70.48,70.34,70.39,120245.0,51.6386,51.6606,51.558,51.5947,120245.0
2018-09-13 14:00:00,70.39,70.51,70.33,70.42,135487.0,51.5947,51.6826,51.5507,51.6167,135487.0
2018-09-13 14:30:00,70.43,70.52,70.36,70.44,163729.0,51.624,51.69,51.5727,51.6313,163729.0
2018-09-13 15:00:00,70.43,70.49,70.38,70.46,179495.0,51.624,51.668,51.5873,51.646,179495.0
2018-09-13 15:30:00,70.45,70.51,70.36,70.48,619069.0,51.6386,51.6826,51.5727,51.6606,619069.0
2018-09-14 09:30:00,70.69,70.7,70.13,70.45,187477.0,51.8146,51.8219,51.4041,51.6386,187477.0
2018-09-14 10:00:00,70.47,70.54,70.24,70.28,167524.0,51.6533,51.7046,51.4847,51.514,167524.0
2018-09-14 10:30:00,70.28,70.39,70.18,70.31,182523.0,51.514,51.5947,51.4407,51.536,182523.0
2018-09-14 11:00:00,70.31,70.59,70.31,70.44,159283.0,51.536,51.7413,51.536,51.6313,159283.0
2018-09-14 11:30:00,70.44,70.45,70.18,70.23,127728.0,51.6313,51.6386,51.4407,51.4774,127728.0
2018-09-14 12:00:00,70.23,70.25,69.98,70.08,262908.0,51.4774,51.4921,51.2941,51.3674,262908.0
2018-09-14 12:30:00,70.07,70.23,70.07,70.19,110083.0,51.3601,51.4774,51.3601,51.4481,110083.0
2018-09-14 13:00:00,70.18,70.25,70.12,70.22,95682.0,51.4407,51.4921,51.3968,51.4701,95682.0
2018-09-14 13:30:00,70.22,70.24,70.08,70.12,85170.0,51.4701,51.4847,51.3674,51.3968,85170.0
2018-09-14 14:00:00,70.12,70.18,70.07,70.13,100168.0,51.3968,51.4407,51.3601,51.4041,100168.0
2018-09-14 14:30:00,70.13,70.28,70.13,70.23,105279.0,51.4041,51.514,51.4041,51.4774,105279.0
2018-09-14 15:00:00,70.23,70.24,70.15,70.23,128485.0,51.4774,51.4847,51.4188,51.4774,128485.0
2018-09-14 15:30:00,70.23,70.32,70.21,70.27,346944.0,51.4774,51.5434,51.4627,51.5067,346944.0
2018-09-17 09:30:00,70.36,70.64,70.07,70.14,336518.0,51.5727,51.7779,51.3601,51.4114,336518.0
2018-09-17 10:00:00,70.14,70.57,70.13,70.4,258598.0,51.4114,51.7266,51.4041,51.602,258598.0
2018-09-17 10:30:00,70.39,70.45,70.31,70.36,166823.0,51.5947,51.6386,51.536,51.5727,166823.0
2018-09-17 11:00:00,70.36,70.46,70.25,70.45,250182.0,51.5727,51.646,51.4921,51.6386,250182.0
2018-09-17 11:30:00,70.45,70.5,70.39,70.39,172663.0,51.6386,51.6753,51.5947,51.5947,172663.0
2018-09-17 12:00:00,70.4,70.46,70.25,70.34,159013.0,51.602,51.646,51.4921,51.558,159013.0
2018-09-17 12:30:00,70.34,70.41,70.26,70.32,93937.0,51.558,51.6093,51.4994,51.5434,93937.0
2018-09-17 13:00:00,70.33,70.35,70.28,70.34,93129.0,51.5507,51.5653,51.514,51.558,93129.0
2018-09-17 13:30:00,70.34,70.47,70.31,70.42,127767.0,51.558,51.6533,51.536,51.6167,127767.0
2018-09-17 14:00:00,70.41,70.43,70.28,70.37,186466.0,51.6093,51.624,51.514,51.58,186466.0
2018-09-17 14:30:00,70.37,70.45,70.36,70.41,170073.0,51.58,51.6386,51.5727,51.6093,170073.0
2018-09-17 15:00:00,70.41,70.5,70.39,70.43,215036.0,51.6093,51.6753,51.5947,51.624,215036.0
2018-09-17 15:30:00,70.42,70.49,70.31,70.46,564620.0,51.6167,51.668,51.536,51.646,564620.0
2018-09-18 09:30:00,70.51,71.2,70.32,70.71,411235.0,51.6826,52.1884,51.5434,51.8292,411235.0
2018-09-18 10:00:00,70.72,70.77,70.44,70.63,190017.0,51.8366,51.8732,51.6313,51.7706,190017.0
2018-09-18 10:30:00,70.62,70.77,70.62,70.71,141781.0,51.7633,51.8732,51.7633,51.8292,141781.0
2018-09-18 11:00:00,70.71,70.92,70.71,70.92,198331.0,51.8292,51.9831,51.8292,51.9831,198331.0
2018-09-18 11:30:00,70.92,71.08,70.87,70.96,301200.0,51.9831,52.1004,51.9465,52.0125,301200.0
2018-09-18 12:00:00,70.96,71.2,70.96,71.09,237167.0,52.0125,52.1884,52.0125,52.1078,237167.0
2018-09-18 12:30:00,71.09,71.16,71.01,71.13,141708.0,52.1078,52.1591,52.0491,52.1371,141708.0
2018-09-18 13:00:00,71.14,71.34,71.12,71.34,237399.0,52.1444,52.291,52.1297,52.291,237399.0
2018-09-18 13:30:00,71.34,71.44,71.25,71.25,206218.0,52.291,52.3643,52.225,52.225,206218.0
2018-09-18 14:00:00,71.24,71.31,71.17,71.26,220309.0,52.2177,52.269,52.1664,52.2324,220309.0
2018-09-18 14:30:00,71.26,71.33,71.25,71.26,182875.0,52.2324,52.2837,52.225,52.2324,182875.0
2018-09-18 15:00:00,71.26,71.31,71.23,71.26,277155.0,52.2324,52.269,52.2104,52.2324,277155.0
2018-09-18 15:30:00,71.26,71.27,70.86,70.88,764114.0,52.2324,52.2397,51.9392,51.9538,764114.0
2018-09-19 09:30:00,71.01,71.82,71.0,71.72,289209.0,52.0491,52.6428,52.0418,52.5695,289209.0
2018-09-19 10:00:00,71.73,72.03,71.73,71.93,344951.0,52.5769,52.7968,52.5769,52.7235,344951.0
2018-09-19 10:30:00,71.93,71.98,71.79,71.84,161778.0,52.7235,52.7601,52.6208,52.6575,161778.0
2018-09-19 11:00:00,71.85,72.04,71.84,71.85,208077.0,52.6648,52.8041,52.6575,52.6648,208077.0
2018-09-19 11:30:00,71.85,71.98,71.83,71.94,149320.0,52.6648,52.7601,52.6502,52.7308,149320.0
2018-09-19 12:00:00,71.93,71.94,71.66,71.75,113691.0,52.7235,52.7308,52.5256,52.5915,113691.0
2018-09-19 12:30:00,71.74,71.88,71.68,71.83,118673.0,52.5842,52.6868,52.5402,52.6502,118673.0
2018-09-19 13:00:00,71.86,71.92,71.67,71.68,134815.0,52.6722,52.7161,52.5329,52.5402,134815.0
2018-09-19 13:30:00,71.67,71.85,71.67,71.81,111860.0,52.5329,52.6648,52.5329,52.6355,111860.0
2018-09-19 14:00:00,71.8,71.82,71.62,71.81,160227.0,52.6282,52.6428,52.4962,52.6355,160227.0
2018-09-19 14:30:00,71.81,71.85,71.78,71.81,121174.0,52.6355,52.6648,52.6135,52.6355,121174.0
2018-09-19 15:00:00,71.8,71.86,70.89,71.22,827935.0,52.6282,52.6722,51.9612,52.203,827935.0
2018-09-19 15:30:00,71.22,71.36,71.03,71.29,738533.0,52.203,52.3057,52.0638,52.2544,738533.0
2018-09-20 09:30:00,71.52,72.19,71.52,71.8,283153.0,52.4229,52.914,52.4229,52.6282,283153.0
2018-09-20 10:00:00,71.81,72.09,71.63,72.0,305230.0,52.6355,52.8407,52.5036,52.7748,305230.0
2018-09-20 10:30:00,72.01,72.19,71.99,72.14,386731.0,52.7821,52.914,52.7674,52.8774,386731.0
2018-09-20 11:00:00,72.14,72.67,72.13,72.64,541005.0,52.8774,53.2659,52.8701,53.2439,541005.0
2018-09-20 11:30:00,72.65,72.78,72.56,72.7,257181.0,53.2512,53.3465,53.1852,53.2879,257181.0
2018-09-20 12:00:00,72.7,72.81,72.64,72.77,295675.0,53.2879,53.3685,53.2439,53.3392,295675.0
2018-09-20 12:30:00,72.76,72.96,72.74,72.9,311734.0,53.3318,53.4784,53.3172,53.4345,311734.0
2018-09-20 13:00:00,72.91,72.98,72.87,72.89,137503.0,53.4418,53.4931,53.4125,53.4271,137503.0
2018-09-20 13:30:00,72.9,72.97,72.87,72.9,140670.0,53.4345,53.4858,53.4125,53.4345,140670.0
2018-09-20 14:00:00,72.9,72.93,72.77,72.8,233274.0,53.4345,53.4564,53.3392,53.3612,233274.0
2018-09-20 14:30:00,72.8,72.85,72.64,72.78,179293.0,53.3612,53.3978,53.2439,53.3465,179293.0
2018-09-20 15:00:00,72.77,72.93,72.73,72.83,239805.0,53.3392,53.4564,53.3098,53.3831,239805.0
2018-09-20 15:30:00,72.83,72.93,72.77,72.88,609314.0,53.3831,53.4564,53.3392,53.4198,609314.0
2018-09-21 09:30:00,72.97,73.2,72.09,72.22,2426016.0,53.4858,53.6543,52.8407,52.936,2426016.0
2018-09-21 10:00:00,72.22,72.51,71.94,72.19,320753.0,52.936,53.1486,52.7308,52.914,320753.0
2018-09-21 10:30:00,72.2,72.41,72.15,72.4,194275.0,52.9214,53.0753,52.8847,53.068,194275.0
2018-09-21 11:00:00,72.39,72.53,72.34,72.41,132803.0,53.0606,53.1633,53.024,53.0753,132803.0
2018-09-21 11:30:00,72.41,72.58,72.34,72.53,144451.0,53.0753,53.1999,53.024,53.1633,144451.0
2018-09-21 12:00:00,72.53,72.68,72.51,72.63,113749.0,53.1633,53.2732,53.1486,53.2365,113749.0
2018-09-21 12:30:00,72.64,72.74,72.59,72.71,98615.0,53.2439,53.3172,53.2072,53.2952,98615.0
2018-09-21 13:00:00,72.71,72.77,72.58,72.67,112017.0,53.2952,53.3392,53.1999,53.2659,112017.0
2018-09-21 13:30:00,72.67,72.78,72.57,72.76,123785.0,53.2659,53.3465,53.1926,53.3318,123785.0
2018-09-21 14:00:00,72.75,72.84,72.68,72.78,119430.0,53.3245,53.3905,53.2732,53.3465,119430.0
2018-09-21 14:30:00,72.78,72.89,72.72,72.73,117160.0,53.3465,53.4271,53.3025,53.3098,117160.0
2018-09-21 15:00:00,72.73,72.8,72.69,72.74,131682.0,53.3098,53.3612,53.2805,53.3172,131682.0
2018-09-21 15:30:00,72.74,73.12,72.73,72.99,1368491.0,53.3172,53.5957,53.3098,53.5004,1368491.0
2018-09-24 09:30:00,72.56,72.67,72.04,72.22,331026.0,53.1852,53.2659,52.8041,52.936,331026.0
2018-09-24 10:00:00,72.22,72.26,71.97,72.06,181487.0,52.936,52.9653,52.7528,52.8187,181487.0
2018-09-24 10:30:00,72.07,72.17,71.86,72.05,333480.0,52.8261,52.8994,52.6722,52.8114,333480.0
2018-09-24 11:00:00,72.05,72.06,71.88,72.0,126560.0,52.8114,52.8187,52.6868,52.7748,126560.0
2018-09-24 11:30:00,72.0,72.0,71.75,71.78,122778.0,52.7748,52.7748,52.5915,52.6135,122778.0
2018-09-24 12:00:00,71.78,72.0,71.77,71.95,109128.0,52.6135,52.7748,52.6062,52.7381,109128.0
2018-09-24 12:30:00,71.96,72.03,71.92,71.95,89915.0,52.7455,52.7968,52.7161,52.7381,89915.0
2018-09-24 13:00:00,71.95,72.0,71.86,71.94,124213.0,52.7381,52.7748,52.6722,52.7308,124213.0
2018-09-24 13:30:00,71.94,72.13,71.91,72.06,93221.0,52.7308,52.8701,52.7088,52.8187,93221.0
2018-09-24 14:00:00,72.06,72.28,72.01,72.18,171443.0,52.8187,52.98,52.7821,52.9067,171443.0
2018-09-24 14:30:00,72.18,72.31,72.12,72.2,169247.0,52.9067,53.002,52.8627,52.9214,169247.0
2018-09-24 15:00:00,72.19,72.35,72.19,72.27,201613.0,52.914,53.0313,52.914,52.9727,201613.0
2018-09-24 15:30:00,72.26,72.3,72.16,72.2,470382.0,52.9653,52.9947,52.892,52.9214,470382.0
2018-09-25 09:30:00,72.77,72.96,72.31,72.37,286971.0,53.3392,53.4784,53.002,53.046,286971.0
2018-09-25 10:00:00,72.36,72.37,71.87,71.94,276570.0,53.0386,53.046,52.6795,52.7308,276570.0
2018-09-25 10:30:00,71.95,72.24,71.83,72.17,226221.0,52.7381,52.9507,52.6502,52.8994,226221.0
2018-09-25 11:00:00,72.16,72.56,72.08,72.56,185856.0,52.892,53.1852,52.8334,53.1852,185856.0
2018-09-25 11:30:00,72.57,72.59,72.42,72.49,113621.0,53.1926,53.2072,53.0826,53.1339,113621.0
2018-09-25 12:00:00,72.49,72.52,72.43,72.5,121479.0,53.1339,53.1559,53.09,53.1413,121479.0
2018-09-25 12:30:00,72.49,72.55,72.36,72.45,98590.0,53.1339,53.1779,53.0386,53.1046,98590.0
2018-09-25 13:00:00,72.45,72.58,72.4,72.52,139157.0,53.1046,53.1999,53.068,53.1559,139157.0
2018-09-25 13:30:00,72.51,72.52,72.33,72.48,128528.0,53.1486,53.1559,53.0167,53.1266,128528.0
2018-09-25 14:00:00,72.48,72.51,72.3,72.31,102660.0,53.1266,53.1486,52.9947,53.002,102660.0
2018-09-25 14:30:00,72.31,72.31,72.17,72.25,86517.0,53.002,53.002,52.8994,52.958,86517.0
2018-09-25 15:00:00,72.26,72.3,72.2,72.27,119949.0,52.9653,52.9947,52.9214,52.9727,119949.0
2018-09-25 15:30:00,72.27,72.31,72.17,72.22,289557.0,52.9727,53.002,52.8994,52.936,289557.0
2018-09-26 09:30:00,72.42,73.13,72.27,72.69,289452.0,53.0826,53.603,52.9727,53.2805,289452.0
2018-09-26 10:00:00,72.69,73.34,72.66,73.25,267632.0,53.2805,53.757,53.2585,53.691,267632.0
2018-09-26 10:30:00,73.25,73.26,72.97,73.04,106883.0,53.691,53.6983,53.4858,53.5371,106883.0
2018-09-26 11:00:00,73.04,73.38,73.03,73.33,128045.0,53.5371,53.7863,53.5297,53.7496,128045.0
2018-09-26 11:30:00,73.34,73.39,73.17,73.27,94119.0,53.757,53.7936,53.6324,53.7057,94119.0
2018-09-26 12:00:00,73.28,73.31,73.16,73.27,129407.0,53.713,53.735,53.625,53.7057,129407.0
2018-09-26 12:30:00,73.27,73.39,73.27,73.35,85368.0,53.7057,53.7936,53.7057,53.7643,85368.0
2018-09-26 13:00:00,73.35,73.61,73.31,73.55,210042.0,53.7643,53.9549,53.735,53.9109,210042.0
2018-09-26 13:30:00,73.55,73.65,73.46,73.49,166486.0,53.9109,53.9842,53.8449,53.8669,166486.0
2018-09-26 14:00:00,73.51,73.7,73.47,73.55,295441.0,53.8816,54.0208,53.8523,53.9109,295441.0
2018-09-26 14:30:00,73.55,73.59,73.32,73.46,274732.0,53.9109,53.9402,53.7423,53.8449,274732.0
2018-09-26 15:00:00,73.46,73.46,73.3,73.39,179483.0,53.8449,53.8449,53.7276,53.7936,179483.0
2018-09-26 15:30:00,73.39,73.39,72.89,72.96,764844.0,53.7936,53.7936,53.4271,53.4784,764844.0
2018-09-27 09:30:00,72.96,73.43,72.51,73.3,253482.0,53.4784,53.8229,53.1486,53.7276,253482.0
2018-09-27 10:00:00,73.31,73.96,73.31,73.95,279350.0,53.735,54.2114,53.735,54.2041,279350.0
2018-09-27 10:30:00,73.97,74.3,73.79,74.02,344144.0,54.2187,54.4606,54.0868,54.2554,344144.0
2018-09-27 11:00:00,74.03,74.27,73.99,74.18,231944.0,54.2627,54.4386,54.2334,54.3727,231944.0
2018-09-27 11:30:00,74.19,74.21,74.08,74.21,143235.0,54.38,54.3947,54.2994,54.3947,143235.0
2018-09-27 12:00:00,74.22,74.57,74.11,74.54,205589.0,54.402,54.6585,54.3214,54.6365,205589.0
2018-09-27 12:30:00,74.55,74.57,74.2,74.24,211874.0,54.6439,54.6585,54.3873,54.4167,211874.0
2018-09-27 13:00:00,74.24,74.29,74.04,74.05,138071.0,54.4167,54.4533,54.2701,54.2774,138071.0
2018-09-27 13:30:00,74.07,74.12,73.95,74.09,128597.0,54.292,54.3287,54.2041,54.3067,128597.0
2018-09-27 14:00:00,74.1,74.21,74.03,74.16,172280.0,54.314,54.3947,54.2627,54.358,172280.0
2018-09-27 14:30:00,74.17,74.29,74.11,74.2,156444.0,54.3653,54.4533,54.3214,54.3873,156444.0
2018-09-27 15:00:00,74.19,74.2,73.88,73.91,184536.0,54.38,54.3873,54.1528,54.1748,184536.0
2018-09-27 15:30:00,73.92,73.92,73.78,73.81,442480.0,54.1821,54.1821,54.0795,54.1015,442480.0
2018-09-28 09:30:00,73.82,74.0,73.64,73.81,312515.0,54.1088,54.2407,53.9769,54.1015,312515.0
2018-09-28 10:00:00,73.81,73.85,73.18,73.39,609789.0,54.1015,54.1308,53.6397,53.7936,609789.0
2018-09-28 10:30:00,73.39,73.68,73.33,73.56,186225.0,53.7936,54.0062,53.7496,53.9182,186225.0
2018-09-28 11:00:00,73.56,73.58,73.21,73.41,263256.0,53.9182,53.9329,53.6617,53.8083,263256.0
2018-09-28 11:30:00,73.41,73.5,73.32,73.41,155107.0,53.8083,53.8742,53.7423,53.8083,155107.0
2018-09-28 12:00:00,73.41,73.43,73.35,73.36,148268.0,53.8083,53.8229,53.7643,53.7716,148268.0
2018-09-28 12:30:00,73.36,73.39,73.11,73.28,130576.0,53.7716,53.7936,53.5884,53.713,130576.0
2018-09-28 13:00:00,73.27,73.41,73.25,73.28,113755.0,53.7057,53.8083,53.691,53.713,113755.0
2018-09-28 13:30:00,73.28,73.4,73.21,73.21,150646.0,53.713,53.8009,53.6617,53.6617,150646.0
2018-09-28 14:00:00,73.2,73.23,73.06,73.12,219297.0,53.6543,53.6763,53.5517,53.5957,219297.0
2018-09-28 14:30:00,73.12,73.16,72.86,72.88,229469.0,53.5957,53.625,53.4051,53.4198,229469.0
2018-09-28 15:00:00,72.88,72.96,72.77,72.85,289204.0,53.4198,53.4784,53.3392,53.3978,289204.0
2018-09-28 15:30:00,72.85,73.02,72.75,72.92,815726.0,53.3978,53.5224,53.3245,53.4491,815726.0
2018-10-01 09:30:00,72.88,73.15,72.51,72.94,462411.0,53.4198,53.6177,53.1486,53.4638,462411.0
2018-10-01 10:00:00,72.94,73.52,72.92,73.49,252569.0,53.4638,53.8889,53.4491,53.8669,252569.0
2018-10-01 10:30:00,73.48,73.57,73.24,73.46,304448.0,53.8596,53.9256,53.6837,53.8449,304448.0
2018-10-01 11:00:00,73.46,73.6,73.34,73.37,247870.0,53.8449,53.9475,53.757,53.779,247870.0
2018-10-01 11:30:00,73.37,73.37,73.09,73.12,184883.0,53.779,53.779,53.5737,53.5957,184883.0
2018-10-01 12:00:00,73.11,73.16,72.95,72.96,139890.0,53.5884,53.625,53.4711,53.4784,139890.0
2018-10-01 12:30:00,72.95,72.95,72.7,72.74,206551.0,53.4711,53.4711,53.2879,53.3172,206551.0
2018-10-01 13:00:00,72.75,72.76,72.51,72.53,240256.0,53.3245,53.3318,53.1486,53.1633,240256.0
2018-10-01 13:30:00,72.54,72.79,72.43,72.74,217432.0,53.1706,53.3538,53.09,53.3172,217432.0
2018-10-01 14:00:00,72.73,72.78,72.54,72.63,199343.0,53.3098,53.3465,53.1706,53.2365,199343.0
2018-10-01 14:30:00,72.63,72.66,72.52,72.65,192184.0,53.2365,53.2585,53.1559,53.2512,192184.0
2018-10-01 15:00:00,72.65,72.78,72.55,72.57,274509.0,53.2512,53.3465,53.1779,53.1926,274509.0
2018-10-01 15:30:00,72.56,72.65,72.37,72.47,998851.0,53.1852,53.2512,53.046,53.1193,998851.0
2018-10-02 09:30:00,72.3,73.28,72.01,73.21,336399.0,52.9947,53.713,52.7821,53.6617,336399.0
2018-10-02 10:00:00,73.21,73.31,72.93,72.95,293754.0,53.6617,53.735,53.4564,53.4711,293754.0
2018-10-02 10:30:00,72.94,73.22,72.73,73.21,199364.0,53.4638,53.669,53.3098,53.6617,199364.0
2018-10-02 11:00:00,73.21,73.25,72.99,73.0,141525.0,53.6617,53.691,53.5004,53.5078,141525.0
2018-10-02 11:30:00,73.01,73.37,73.0,73.28,149696.0,53.5151,53.779,53.5078,53.713,149696.0
2018-10-02 12:00:00,73.27,73.61,73.24,73.51,235032.0,53.7057,53.9549,53.6837,53.8816,235032.0
2018-10-02 12:30:00,73.5,73.73,73.49,73.67,158003.0,53.8742,54.0428,53.8669,53.9989,158003.0
2018-10-02 13:00:00,73.66,73.68,73.48,73.56,143832.0,53.9915,54.0062,53.8596,53.9182,143832.0
2018-10-02 13:30:00,73.57,73.72,73.49,73.71,150516.0,53.9256,54.0355,53.8669,54.0282,150516.0
2018-10-02 14:00:00,73.71,73.77,73.67,73.7,156302.0,54.0282,54.0721,53.9989,54.0208,156302.0
2018-10-02 14:30:00,73.69,73.71,73.48,73.53,185618.0,54.0135,54.0282,53.8596,53.8962,185618.0
2018-10-02 15:00:00,73.53,73.56,73.35,73.36,292427.0,53.8962,53.9182,53.7643,53.7716,292427.0
2018-10-02 15:30:00,73.36,73.53,73.36,73.49,453074.0,53.7716,53.8962,53.7716,53.8669,453074.0
2018-10-03 09:30:00,73.7,74.04,73.49,73.84,399316.0,54.0208,54.2701,53.8669,54.1235,399316.0
2018-10-03 10:00:00,73.83,74.0,73.73,73.93,197645.0,54.1161,54.2407,54.0428,54.1894,197645.0
2018-10-03 10:30:00,73.92,74.03,73.8,73.91,254637.0,54.1821,54.2627,54.0941,54.1748,254637.0
2018-10-03 11:00:00,73.92,73.95,73.74,73.9,373832.0,54.1821,54.2041,54.0502,54.1674,373832.0
2018-10-03 11:30:00,73.91,73.93,73.69,73.83,239732.0,54.1748,54.1894,54.0135,54.1161,239732.0
2018-10-03 12:00:00,73.83,74.27,73.83,74.2,288004.0,54.1161,54.4386,54.1161,54.3873,288004.0
2018-10-03 12:30:00,74.2,74.24,73.77,73.83,326830.0,54.3873,54.4167,54.0721,54.1161,326830.0
2018-10-03 13:00:00,73.82,73.95,73.8,73.92,223945.0,54.1088,54.2041,54.0941,54.1821,223945.0
2018-10-03 13:30:00,73.92,73.96,73.82,73.86,227554.0,54.1821,54.2114,54.1088,54.1381,227554.0
2018-10-03 14:00:00,73.86,73.92,73.71,73.75,301765.0,54.1381,54.1821,54.0282,54.0575,301765.0
2018-10-03 14:30:00,73.76,73.79,73.61,73.69,409916.0,54.0648,54.0868,53.9549,54.0135,409916.0
2018-10-03 15:00:00,73.69,73.75,73.59,73.64,350979.0,54.0135,54.0575,53.9402,53.9769,350979.0
2018-10-03 15:30:00,73.64,73.92,73.56,73.78,1035405.0,53.9769,54.1821,53.9182,54.0795,1035405.0
2018-10-04 09:30:00,73.69,74.13,73.45,73.65,381314.0,54.0135,54.336,53.8376,53.9842,381314.0
2018-10-04 10:00:00,73.64,73.8,73.21,73.26,304486.0,53.9769,54.0941,53.6617,53.6983,304486.0
2018-10-04 10:30:00,73.27,73.28,72.95,73.1,251725.0,53.7057,53.713,53.4711,53.5811,251725.0
2018-10-04 11:00:00,73.09,73.35,73.06,73.09,191821.0,53.5737,53.7643,53.5517,53.5737,191821.0
2018-10-04 11:30:00,73.09,73.38,72.96,73.36,124222.0,53.5737,53.7863,53.4784,53.7716,124222.0
2018-10-04 12:00:00,73.35,73.51,73.26,73.5,175566.0,53.7643,53.8816,53.6983,53.8742,175566.0
2018-10-04 12:30:00,73.49,73.64,73.4,73.42,148667.0,53.8669,53.9769,53.8009,53.8156,148667.0
2018-10-04 13:00:00,73.41,73.41,73.18,73.3,116736.0,53.8083,53.8083,53.6397,53.7276,116736.0
2018-10-04 13:30:00,73.29,73.31,73.06,73.1,143267.0,53.7203,53.735,53.5517,53.5811,143267.0
2018-10-04 14:00:00,73.1,73.16,72.91,72.98,171014.0,53.5811,53.625,53.4418,53.4931,171014.0
2018-10-04 14:30:00,72.98,73.23,72.95,73.19,187755.0,53.4931,53.6763,53.4711,53.647,187755.0
2018-10-04 15:00:00,73.19,73.25,73.1,73.1,179610.0,53.647,53.691,53.5811,53.5811,179610.0
2018-10-04 15:30:00,73.11,73.47,73.09,73.35,456610.0,53.5884,53.8523,53.5737,53.7643,456610.0
2018-10-05 09:30:00,73.09,73.47,72.81,73.15,376141.0,53.5737,53.8523,53.3685,53.6177,376141.0
2018-10-05 10:00:00,73.15,73.32,72.91,73.04,316345.0,53.6177,53.7423,53.4418,53.5371,316345.0
2018-10-05 10:30:00,73.04,73.05,72.54,72.6,291513.0,53.5371,53.5444,53.1706,53.2146,291513.0
2018-10-05 11:00:00,72.61,72.65,72.38,72.56,289932.0,53.2219,53.2512,53.0533,53.1852,289932.0
2018-10-05 11:30:00,72.55,72.75,72.41,72.44,208950.0,53.1779,53.3245,53.0753,53.0973,208950.0
2018-10-05 12:00:00,72.43,72.58,72.42,72.48,151419.0,53.09,53.1999,53.0826,53.1266,151419.0
2018-10-05 12:30:00,72.48,72.6,72.25,72.55,213548.0,53.1266,53.2146,52.958,53.1779,213548.0
2018-10-05 13:00:00,72.55,72.57,72.27,72.3,258935.0,53.1779,53.1926,52.9727,52.9947,258935.0
2018-10-05 13:30:00,72.3,72.44,72.14,72.39,273419.0,52.9947,53.0973,52.8774,53.0606,273419.0
2018-10-05 14:00:00,72.39,72.51,72.27,72.47,219050.0,53.0606,53.1486,52.9727,53.1193,219050.0
2018-10-05 14:30:00,72.47,72.55,72.41,72.48,225007.0,53.1193,53.1779,53.0753,53.1266,225007.0
2018-10-05 15:00:00,72.48,72.55,72.22,72.3,379230.0,53.1266,53.1779,52.936,52.9947,379230.0
2018-10-05 15:30:00,72.3,72.66,72.17,72.51,823208.0,52.9947,53.2585,52.8994,53.1486,823208.0
2018-10-08 09:30:00,72.5,74.33,72.49,74.19,754173.0,53.1413,54.4826,53.1339,54.38,754173.0
2018-10-08 10:00:00,74.2,74.28,73.7,73.8,323580.0,54.3873,54.446,54.0208,54.0941,323580.0
2018-10-08 10:30:00,73.8,74.04,73.79,74.01,351666.0,54.0941,54.2701,54.0868,54.2481,351666.0
2018-10-08 11:00:00,74.01,74.16,73.9,74.02,346816.0,54.2481,54.358,54.1674,54.2554,346816.0
2018-10-08 11:30:00,74.02,74.06,73.76,73.85,394213.0,54.2554,54.2847,54.0648,54.1308,394213.0
2018-10-08 12:00:00,73.85,74.12,73.77,74.05,328780.0,54.1308,54.3287,54.0721,54.2774,328780.0
2018-10-08 12:30:00,74.05,74.2,73.98,74.08,338684.0,54.2774,54.3873,54.2261,54.2994,338684.0
2018-10-08 13:00:00,74.08,74.31,74.04,74.09,232719.0,54.2994,54.468,54.2701,54.3067,232719.0
2018-10-08 13:30:00,74.09,74.35,74.09,74.29,179743.0,54.3067,54.4973,54.3067,54.4533,179743.0
2018-10-08 14:00:00,74.28,74.55,74.25,74.44,269968.0,54.446,54.6439,54.424,54.5632,269968.0
2018-10-08 14:30:00,74.44,74.5,74.35,74.45,275328.0,54.5632,54.6072,54.4973,54.5706,275328.0
2018-10-08 15:00:00,74.45,74.49,74.35,74.36,298447.0,54.5706,54.5999,54.4973,54.5046,298447.0
2018-10-08 15:30:00,74.36,74.39,74.15,74.15,998167.0,54.5046,54.5266,54.3507,54.3507,998167.0
2018-10-09 09:30:00,73.56,73.8,72.91,73.25,607133.0,53.9182,54.0941,53.4418,53.691,607133.0
2018-10-09 10:00:00,73.24,73.47,73.16,73.31,389329.0,53.6837,53.8523,53.625,53.735,389329.0
2018-10-09 10:30:00,73.31,73.52,73.02,73.05,338106.0,53.735,53.8889,53.5224,53.5444,338106.0
2018-10-09 11:00:00,73.06,73.28,72.91,73.2,294922.0,53.5517,53.713,53.4418,53.6543,294922.0
2018-10-09 11:30:00,73.2,73.43,73.15,73.39,195221.0,53.6543,53.8229,53.6177,53.7936,195221.0
2018-10-09 12:00:00,73.39,73.55,73.19,73.26,182531.0,53.7936,53.9109,53.647,53.6983,182531.0
2018-10-09 12:30:00,73.27,73.41,73.12,73.32,177778.0,53.7057,53.8083,53.5957,53.7423,177778.0
2018-10-09 13:00:00,73.31,73.54,73.26,73.53,149966.0,53.735,53.9036,53.6983,53.8962,149966.0
2018-10-09 13:30:00,73.53,73.57,73.34,73.54,156350.0,53.8962,53.9256,53.757,53.9036,156350.0
2018-10-09 14:00:00,73.55,73.71,73.47,73.65,194966.0,53.9109,54.0282,53.8523,53.9842,194966.0
2018-10-09 14:30:00,73.65,73.72,73.5,73.7,186003.0,53.9842,54.0355,53.8742,54.0208,186003.0
2018-10-09 15:00:00,73.69,73.82,73.58,73.66,344814.0,54.0135,54.1088,53.9329,53.9915,344814.0
2018-10-09 15:30:00,73.66,73.81,73.56,73.57,723026.0,53.9915,54.1015,53.9182,53.9256,723026.0
2018-10-10 09:30:00,73.56,74.23,73.37,74.13,635416.0,53.9182,54.4093,53.779,54.336,635416.0
2018-10-10 10:00:00,74.12,74.2,73.52,73.81,461136.0,54.3287,54.3873,53.8889,54.1015,461136.0
2018-10-10 10:30:00,73.81,73.86,73.55,73.68,378857.0,54.1015,54.1381,53.9109,54.0062,378857.0
2018-10-10 11:00:00,73.68,73.99,73.5,73.76,422406.0,54.0062,54.2334,53.8742,54.0648,422406.0
2018-10-10 11:30:00,73.75,73.97,73.49,73.81,324833.0,54.0575,54.2187,53.8669,54.1015,324833.0
2018-10-10 12:00:00,73.81,74.11,73.8,73.9,301161.0,54.1015,54.3214,54.0941,54.1674,301161.0
2018-10-10 12:30:00,73.9,73.96,73.74,73.87,204830.0,54.1674,54.2114,54.0502,54.1454,204830.0
2018-10-10 13:00:00,73.87,74.06,73.77,73.88,351336.0,54.1454,54.2847,54.0721,54.1528,351336.0
2018-10-10 13:30:00,73.88,73.89,73.58,73.62,241606.0,54.1528,54.1601,53.9329,53.9622,241606.0
2018-10-10 14:00:00,73.62,73.64,73.22,73.32,414023.0,53.9622,53.9769,53.669,53.7423,414023.0
2018-10-10 14:30:00,73.3,73.59,73.24,73.52,452099.0,53.7276,53.9402,53.6837,53.8889,452099.0
2018-10-10 15:00:00,73.52,73.52,73.03,73.35,485606.0,53.8889,53.8889,53.5297,53.7643,485606.0
2018-10-10 15:30:00,73.34,73.37,72.36,72.58,1581812.0,53.757,53.779,53.0386,53.1999,1581812.0
2018-10-11 09:30:00,70.2,73.16,69.69,71.95,3197360.0,51.4554,53.625,51.0816,52.7381,3197360.0
2018-10-11 10:00:00,71.93,74.38,71.75,73.9,1438449.0,52.7235,54.5193,52.5915,54.1674,1438449.0
2018-10-11 10:30:00,73.9,73.92,72.4,73.03,1092757.0,54.1674,54.1821,53.068,53.5297,1092757.0
2018-10-11 11:00:00,73.05,73.34,72.7,72.86,603390.0,53.5444,53.757,53.2879,53.4051,603390.0
2018-10-11 11:30:00,72.86,73.64,72.82,73.38,590837.0,53.4051,53.9769,53.3758,53.7863,590837.0
2018-10-11 12:00:00,73.38,73.85,73.34,73.59,493532.0,53.7863,54.1308,53.757,53.9402,493532.0
2018-10-11 12:30:00,73.61,73.62,72.78,73.11,475105.0,53.9549,53.9622,53.3465,53.5884,475105.0
2018-10-11 13:00:00,73.1,73.16,72.64,72.98,369433.0,53.5811,53.625,53.2439,53.4931,369433.0
2018-10-11 13:30:00,72.98,73.11,72.2,72.2,571237.0,53.4931,53.5884,52.9214,52.9214,571237.0
2018-10-11 14:00:00,72.19,72.38,71.74,72.29,688646.0,52.914,53.0533,52.5842,52.9873,688646.0
2018-10-11 14:30:00,72.29,72.29,71.11,71.43,708368.0,52.9873,52.9873,52.1224,52.357,708368.0
2018-10-11 15:00:00,71.45,71.75,71.22,71.51,999735.0,52.3716,52.5915,52.203,52.4156,999735.0
2018-10-11 15:30:00,71.52,71.65,70.81,70.9,2074153.0,52.4229,52.5182,51.9025,51.9685,2074153.0
2018-10-12 09:30:00,71.45,71.96,70.43,71.57,1200100.0,52.3716,52.7455,51.624,52.4596,1200100.0
2018-10-12 10:00:00,71.56,71.56,70.58,71.38,902796.0,52.4523,52.4523,51.7339,52.3203,902796.0
2018-10-12 10:30:00,71.39,72.5,71.36,72.38,697573.0,52.3277,53.1413,52.3057,53.0533,697573.0
2018-10-12 11:00:00,72.38,72.69,72.34,72.34,605214.0,53.0533,53.2805,53.024,53.024,605214.0
2018-10-12 11:30:00,72.35,72.74,72.32,72.53,353135.0,53.0313,53.3172,53.0093,53.1633,353135.0
2018-10-12 12:00:00,72.54,72.6,72.12,72.28,477044.0,53.1706,53.2146,52.8627,52.98,477044.0
2018-10-12 12:30:00,72.27,72.42,71.98,72.21,376061.0,52.9727,53.0826,52.7601,52.9287,376061.0
2018-10-12 13:00:00,72.21,73.01,72.15,72.9,364829.0,52.9287,53.5151,52.8847,53.4345,364829.0
2018-10-12 13:30:00,72.9,73.2,72.63,73.09,452160.0,53.4345,53.6543,53.2365,53.5737,452160.0
2018-10-12 14:00:00,73.08,73.11,72.68,73.09,375339.0,53.5664,53.5884,53.2732,53.5737,375339.0
2018-10-12 14:30:00,73.09,73.44,72.83,73.37,319365.0,53.5737,53.8303,53.3831,53.779,319365.0
2018-10-12 15:00:00,73.38,73.76,73.22,73.69,459232.0,53.7863,54.0648,53.669,54.0135,459232.0
2018-10-12 15:30:00,73.7,73.75,73.44,73.47,1384307.0,54.0208,54.0575,53.8303,53.8523,1384307.0
2018-10-15 09:30:00,73.09,74.46,73.0,74.19,491598.0,53.5737,54.5779,53.5078,54.38,491598.0
2018-10-15 10:00:00,74.19,74.71,73.92,74.32,396542.0,54.38,54.7612,54.1821,54.4753,396542.0
2018-10-15 10:30:00,74.3,74.69,74.22,74.69,397314.0,54.4606,54.7465,54.402,54.7465,397314.0
2018-10-15 11:00:00,74.68,74.87,74.47,74.8,527878.0,54.7392,54.8784,54.5852,54.8271,527878.0
2018-10-15 11:30:00,74.83,75.13,74.53,74.65,641107.0,54.8491,55.069,54.6292,54.7172,641107.0
2018-10-15 12:00:00,74.65,74.82,74.42,74.82,400414.0,54.7172,54.8418,54.5486,54.8418,400414.0
2018-10-15 12:30:00,74.83,75.18,74.74,75.0,351202.0,54.8491,55.1057,54.7831,54.9737,351202.0
2018-10-15 13:00:00,75.01,75.17,74.93,75.07,431842.0,54.981,55.0983,54.9224,55.025,431842.0
2018-10-15 13:30:00,75.06,75.32,75.0,75.22,361194.0,55.0177,55.2083,54.9737,55.135,361194.0
2018-10-15 14:00:00,75.24,75.25,74.72,74.82,357479.0,55.1496,55.157,54.7685,54.8418,357479.0
2018-10-15 14:30:00,74.81,75.35,74.79,75.28,383201.0,54.8345,55.2303,54.8198,55.179,383201.0
2018-10-15 15:00:00,75.29,75.32,74.94,74.98,552769.0,55.1863,55.2083,54.9297,54.9591,552769.0
2018-10-15 15:30:00,74.98,75.0,74.7,74.72,1358970.0,54.9591,54.9737,54.7538,54.7685,1358970.0
2018-10-16 09:30:00,75.18,75.6,74.37,74.65,425071.0,55.1057,55.4135,54.5119,54.7172,425071.0
2018-10-16 10:00:00,74.66,75.03,74.65,74.78,365239.0,54.7245,54.9957,54.7172,54.8125,365239.0
2018-10-16 10:30:00,74.75,75.21,74.73,75.18,321517.0,54.7905,55.1276,54.7758,55.1057,321517.0
2018-10-16 11:00:00,75.19,75.37,74.96,75.36,398807.0,55.113,55.2449,54.9444,55.2376,398807.0
2018-10-16 11:30:00,75.36,75.62,75.26,75.56,435580.0,55.2376,55.4282,55.1643,55.3842,435580.0
2018-10-16 12:00:00,75.57,75.58,75.23,75.42,267276.0,55.3915,55.3988,55.1423,55.2816,267276.0
2018-10-16 12:30:00,75.42,75.63,75.39,75.45,202274.0,55.2816,55.4355,55.2596,55.3036,202274.0
2018-10-16 13:00:00,75.46,75.72,75.42,75.69,220660.0,55.3109,55.5015,55.2816,55.4795,220660.0
2018-10-16 13:30:00,75.69,75.76,75.31,75.37,421915.0,55.4795,55.5308,55.2009,55.2449,421915.0
2018-10-16 14:00:00,75.38,75.97,75.38,75.94,438232.0,55.2523,55.6847,55.2523,55.6627,438232.0
2018-10-16 14:30:00,75.95,76.0,75.76,75.79,382469.0,55.6701,55.7067,55.5308,55.5528,382469.0
2018-10-16 15:00:00,75.78,76.05,75.65,75.97,634992.0,55.5454,55.7434,55.4502,55.6847,634992.0
2018-10-16 15:30:00,75.96,76.45,75.89,76.26,1602663.0,55.6774,56.0365,55.6261,55.8973,1602663.0
2018-10-17 09:30:00,76.1,76.77,75.73,75.91,597217.0,55.78,56.2711,55.5088,55.6407,597217.0
2018-10-17 10:00:00,75.9,76.31,75.84,76.17,406332.0,55.6334,55.9339,55.5894,55.8313,406332.0
2018-10-17 10:30:00,76.17,76.45,75.97,76.11,445574.0,55.8313,56.0365,55.6847,55.7873,445574.0
2018-10-17 11:00:00,76.11,76.62,76.0,76.58,294727.0,55.7873,56.1612,55.7067,56.1318,294727.0
2018-10-17 11:30:00,76.58,77.14,76.51,77.13,258186.0,56.1318,56.5423,56.0805,56.535,258186.0
2018-10-17 12:00:00,77.13,77.49,77.04,77.41,416053.0,56.535,56.7988,56.469,56.7402,416053.0
2018-10-17 12:30:00,77.42,77.42,76.93,77.22,242880.0,56.7475,56.7475,56.3884,56.6009,242880.0
2018-10-17 13:00:00,77.21,77.32,77.07,77.12,226691.0,56.5936,56.6742,56.491,56.5276,226691.0
2018-10-17 13:30:00,77.13,77.15,76.85,76.91,185119.0,56.535,56.5496,56.3297,56.3737,185119.0
2018-10-17 14:00:00,76.91,77.11,76.62,76.68,237519.0,56.3737,56.5203,56.1612,56.2051,237519.0
2018-10-17 14:30:00,76.68,76.98,76.55,76.89,216661.0,56.2051,56.425,56.1098,56.3591,216661.0
2018-10-17 15:00:00,76.9,76.9,76.6,76.86,287992.0,56.3664,56.3664,56.1465,56.3371,287992.0
2018-10-17 15:30:00,76.86,77.03,76.59,76.97,1074240.0,56.3371,56.4617,56.1392,56.4177,1074240.0
2018-10-18 09:30:00,77.05,77.64,76.89,77.24,499455.0,56.4763,56.9088,56.3591,56.6156,499455.0
2018-10-18 10:00:00,77.24,77.31,76.92,77.08,553350.0,56.6156,56.6669,56.381,56.4983,553350.0
2018-10-18 10:30:00,77.08,77.59,77.07,77.42,345127.0,56.4983,56.8721,56.491,56.7475,345127.0
2018-10-18 11:00:00,77.44,77.62,77.33,77.47,306647.0,56.7622,56.8941,56.6816,56.7842,306647.0
2018-10-18 11:30:00,77.45,77.51,76.99,77.08,602614.0,56.7695,56.8135,56.4324,56.4983,602614.0
2018-10-18 12:00:00,77.06,77.14,76.64,76.84,214802.0,56.4837,56.5423,56.1758,56.3224,214802.0
2018-10-18 12:30:00,76.84,77.02,76.74,76.74,172500.0,56.3224,56.4543,56.2491,56.2491,172500.0
2018-10-18 13:00:00,76.72,76.8,76.4,76.52,207313.0,56.2344,56.2931,55.9999,56.0879,207313.0
2018-10-18 13:30:00,76.52,76.65,76.29,76.49,191318.0,56.0879,56.1831,55.9193,56.0659,191318.0
2018-10-18 14:00:00,76.47,76.83,76.46,76.63,200884.0,56.0512,56.3151,56.0439,56.1685,200884.0
2018-10-18 14:30:00,76.63,76.8,76.53,76.56,207659.0,56.1685,56.2931,56.0952,56.1172,207659.0
2018-10-18 15:00:00,76.56,76.63,76.39,76.53,256896.0,56.1172,56.1685,55.9926,56.0952,256896.0
2018-10-18 15:30:00,76.51,76.61,76.4,76.6,733905.0,56.0805,56.1538,55.9999,56.1465,733905.0
2018-10-19 09:30:00,77.01,77.5,76.67,76.92,830176.0,56.447,56.8062,56.1978,56.381,830176.0
2018-10-19 10:00:00,76.92,77.96,76.92,77.87,635047.0,56.381,57.1433,56.381,57.0774,635047.0
2018-10-19 10:30:00,77.85,78.0,77.37,77.56,345803.0,57.0627,57.1727,56.7109,56.8502,345803.0
2018-10-19 11:00:00,77.57,77.76,77.4,77.42,186427.0,56.8575,56.9968,56.7329,56.7475,186427.0
2018-10-19 11:30:00,77.41,77.71,77.27,77.69,240943.0,56.7402,56.9601,56.6376,56.9454,240943.0
2018-10-19 12:00:00,77.68,77.75,77.29,77.29,304779.0,56.9381,56.9894,56.6522,56.6522,304779.0
2018-10-19 12:30:00,77.26,77.54,77.21,77.47,203136.0,56.6303,56.8355,56.5936,56.7842,203136.0
2018-10-19 13:00:00,77.46,77.78,77.41,77.78,230323.0,56.7769,57.0114,56.7402,57.0114,230323.0
2018-10-19 13:30:00,77.77,77.92,77.61,77.64,218910.0,57.0041,57.114,56.8868,56.9088,218910.0
2018-10-19 14:00:00,77.64,77.77,77.21,77.73,237792.0,56.9088,57.0041,56.5936,56.9748,237792.0
2018-10-19 14:30:00,77.74,77.87,77.33,77.37,285133.0,56.9821,57.0774,56.6816,56.7109,285133.0
2018-10-19 15:00:00,77.37,77.46,77.17,77.44,265969.0,56.7109,56.7769,56.5643,56.7622,265969.0
2018-10-19 15:30:00,77.43,77.52,77.31,77.35,709014.0,56.7549,56.8208,56.6669,56.6962,709014.0
2018-10-22 09:30:00,77.56,78.1,77.55,77.78,462285.0,56.8502,57.246,56.8428,57.0114,462285.0
2018-10-22 10:00:00,77.75,77.97,77.53,77.67,458643.0,56.9894,57.1507,56.8282,56.9308,458643.0
2018-10-22 10:30:00,77.67,78.09,77.54,77.97,295071.0,56.9308,57.2386,56.8355,57.1507,295071.0
2018-10-22 11:00:00,77.96,78.08,77.71,77.93,317806.0,57.1433,57.2313,56.9601,57.1214,317806.0
2018-10-22 11:30:00,77.92,77.93,77.23,77.36,293652.0,57.114,57.1214,56.6083,56.7036,293652.0
2018-10-22 12:00:00,77.37,77.54,77.19,77.25,192487.0,56.7109,56.8355,56.579,56.6229,192487.0
2018-10-22 12:30:00,77.24,77.5,77.08,77.33,174698.0,56.6156,56.8062,56.4983,56.6816,174698.0
2018-10-22 13:00:00,77.31,77.56,77.27,77.5,127706.0,56.6669,56.8502,56.6376,56.8062,127706.0
2018-10-22 13:30:00,77.5,77.7,77.29,77.31,227055.0,56.8062,56.9528,56.6522,56.6669,227055.0
2018-10-22 14:00:00,77.3,77.75,77.3,77.74,246971.0,56.6596,56.9894,56.6596,56.9821,246971.0
2018-10-22 14:30:00,77.74,77.79,77.58,77.66,171764.0,56.9821,57.0187,56.8648,56.9235,171764.0
2018-10-22 15:00:00,77.65,77.99,77.61,77.79,269400.0,56.9161,57.1653,56.8868,57.0187,269400.0
2018-10-22 15:30:00,77.79,77.86,77.62,77.64,639964.0,57.0187,57.0701,56.8941,56.9088,639964.0
2018-10-23 09:30:00,77.33,77.8,77.14,77.19,457241.0,56.6816,57.0261,56.5423,56.579,457241.0
2018-10-23 10:00:00,77.19,77.31,76.73,77.02,340377.0,56.579,56.6669,56.2418,56.4543,340377.0
2018-10-23 10:30:00,77.02,77.2,76.71,77.08,353625.0,56.4543,56.5863,56.2271,56.4983,353625.0
2018-10-23 11:00:00,77.08,77.08,76.52,76.52,291907.0,56.4983,56.4983,56.0879,56.0879,291907.0
2018-10-23 11:30:00,76.53,76.72,76.4,76.45,282661.0,56.0952,56.2344,55.9999,56.0365,282661.0
2018-10-23 12:00:00,76.45,76.91,76.43,76.91,325563.0,56.0365,56.3737,56.0219,56.3737,325563.0
2018-10-23 12:30:00,76.92,77.12,76.78,76.87,184185.0,56.381,56.5276,56.2784,56.3444,184185.0
2018-10-23 13:00:00,76.87,77.3,76.85,77.2,242827.0,56.3444,56.6596,56.3297,56.5863,242827.0
2018-10-23 13:30:00,77.18,77.31,76.95,77.02,159526.0,56.5716,56.6669,56.403,56.4543,159526.0
2018-10-23 14:00:00,76.99,77.49,76.99,77.34,160289.0,56.4324,56.7988,56.4324,56.6889,160289.0
2018-10-23 14:30:00,77.37,77.61,77.33,77.52,207513.0,56.7109,56.8868,56.6816,56.8208,207513.0
2018-10-23 15:00:00,77.51,77.59,77.33,77.54,356170.0,56.8135,56.8721,56.6816,56.8355,356170.0
2018-10-23 15:30:00,77.52,77.55,77.1,77.25,716526.0,56.8208,56.8428,56.513,56.6229,716526.0
2018-10-24 09:30:00,77.32,77.81,77.17,77.34,370687.0,56.6742,57.0334,56.5643,56.6889,370687.0
2018-10-24 10:00:00,77.32,77.69,77.01,77.18,339840.0,56.6742,56.9454,56.447,56.5716,339840.0
2018-10-24 10:30:00,77.17,77.3,76.84,76.95,246770.0,56.5643,56.6596,56.3224,56.403,246770.0
2018-10-24 11:00:00,76.95,76.96,76.45,76.72,217806.0,56.403,56.4104,56.0365,56.2344,217806.0
2018-10-24 11:30:00,76.7,77.27,76.63,77.15,444928.0,56.2198,56.6376,56.1685,56.5496,444928.0
2018-10-24 12:00:00,77.15,77.15,76.8,76.82,396611.0,56.5496,56.5496,56.2931,56.3077,396611.0
2018-10-24 12:30:00,76.82,76.87,76.32,76.34,227041.0,56.3077,56.3444,55.9413,55.9559,227041.0
2018-10-24 13:00:00,76.33,76.33,75.74,75.75,258285.0,55.9486,55.9486,55.5161,55.5235,258285.0
2018-10-24 13:30:00,75.75,75.9,75.42,75.57,393388.0,55.5235,55.6334,55.2816,55.3915,393388.0
2018-10-24 14:00:00,75.54,75.95,75.33,75.88,318980.0,55.3695,55.6701,55.2156,55.6187,318980.0
2018-10-24 14:30:00,75.88,75.98,75.45,75.49,373264.0,55.6187,55.692,55.3036,55.3329,373264.0
2018-10-24 15:00:00,75.49,75.52,74.93,74.99,383312.0,55.3329,55.3549,54.9224,54.9664,383312.0
2018-10-24 15:30:00,74.98,75.1,74.07,74.19,1506294.0,54.9591,55.047,54.292,54.38,1506294.0
2018-10-25 09:30:00,74.86,75.13,74.1,75.06,500684.0,54.8711,55.069,54.314,55.0177,500684.0
2018-10-25 10:00:00,75.09,75.81,75.09,75.44,441595.0,55.0397,55.5674,55.0397,55.2962,441595.0
2018-10-25 10:30:00,75.44,75.68,75.14,75.15,322265.0,55.2962,55.4721,55.0763,55.0837,322265.0
2018-10-25 11:00:00,75.14,75.83,74.95,75.68,335773.0,55.0763,55.5821,54.9371,55.4721,335773.0
2018-10-25 11:30:00,75.69,75.76,75.47,75.55,210085.0,55.4795,55.5308,55.3182,55.3769,210085.0
2018-10-25 12:00:00,75.56,75.61,75.22,75.37,193909.0,55.3842,55.4208,55.135,55.2449,193909.0
2018-10-25 12:30:00,75.36,75.65,75.3,75.63,160490.0,55.2376,55.4502,55.1936,55.4355,160490.0
2018-10-25 13:00:00,75.65,75.78,74.99,75.3,315701.0,55.4502,55.5454,54.9664,55.1936,315701.0
2018-10-25 13:30:00,75.31,75.66,75.3,75.36,201520.0,55.2009,55.4575,55.1936,55.2376,201520.0
2018-10-25 14:00:00,75.36,75.48,75.25,75.46,237759.0,55.2376,55.3256,55.157,55.3109,237759.0
2018-10-25 14:30:00,75.47,75.63,75.4,75.45,265202.0,55.3182,55.4355,55.2669,55.3036,265202.0
2018-10-25 15:00:00,75.45,75.73,75.34,75.73,528264.0,55.3036,55.5088,55.2229,55.5088,528264.0
2018-10-25 15:30:00,75.73,75.85,75.55,75.73,1323476.0,55.5088,55.5968,55.3769,55.5088,1323476.0
2018-10-26 09:30:00,73.52,76.16,73.5,75.76,1000310.0,53.8889,55.824,53.8742,55.5308,1000310.0
2018-10-26 10:00:00,75.75,76.47,75.24,76.16,898689.0,55.5235,56.0512,55.1496,55.824,898689.0
2018-10-26 10:30:00,76.14,76.6,75.31,75.37,930663.0,55.8093,56.1465,55.2009,55.2449,930663.0
2018-10-26 11:00:00,75.36,75.85,75.33,75.76,942230.0,55.2376,55.5968,55.2156,55.5308,942230.0
2018-10-26 11:30:00,75.77,76.0,75.71,75.81,697677.0,55.5381,55.7067,55.4941,55.5674,697677.0
2018-10-26 12:00:00,75.82,76.05,75.72,76.02,402120.0,55.5748,55.7434,55.5015,55.7214,402120.0
2018-10-26 12:30:00,76.02,76.47,76.0,76.36,481716.0,55.7214,56.0512,55.7067,55.9706,481716.0
2018-10-26 13:00:00,76.37,76.75,76.24,76.31,368721.0,55.9779,56.2564,55.8826,55.9339,368721.0
2018-10-26 13:30:00,76.31,76.41,75.9,76.36,344407.0,55.9339,56.0072,55.6334,55.9706,344407.0
2018-10-26 14:00:00,76.36,76.51,76.14,76.38,433829.0,55.9706,56.0805,55.8093,55.9852,433829.0
2018-10-26 14:30:00,76.38,76.65,75.99,76.07,399520.0,55.9852,56.1831,55.6994,55.758,399520.0
2018-10-26 15:00:00,76.08,76.34,75.65,76.17,703113.0,55.7653,55.9559,55.4502,55.8313,703113.0
2018-10-26 15:30:00,76.17,76.59,75.8,76.22,1481465.0,55.8313,56.1392,55.5601,55.868,1481465.0
2018-10-29 09:30:00,76.77,76.93,75.5,76.76,480190.0,56.2711,56.3884,55.3402,56.2638,480190.0
2018-10-29 10:00:00,76.77,77.58,76.77,77.57,349600.0,56.2711,56.8648,56.2711,56.8575,349600.0
2018-10-29 10:30:00,77.58,77.68,77.09,77.27,262292.0,56.8648,56.9381,56.5057,56.6376,262292.0
2018-10-29 11:00:00,77.28,77.35,76.89,77.2,267429.0,56.6449,56.6962,56.3591,56.5863,267429.0
2018-10-29 11:30:00,77.21,77.39,76.82,76.82,234426.0,56.5936,56.7255,56.3077,56.3077,234426.0
2018-10-29 12:00:00,76.81,77.19,76.79,77.16,203460.0,56.3004,56.579,56.2858,56.557,203460.0
2018-10-29 12:30:00,77.15,77.51,77.06,77.21,234887.0,56.5496,56.8135,56.4837,56.5936,234887.0
2018-10-29 13:00:00,77.22,77.64,77.21,77.35,165303.0,56.6009,56.9088,56.5936,56.6962,165303.0
2018-10-29 13:30:00,77.35,77.58,77.23,77.23,155262.0,56.6962,56.8648,56.6083,56.6083,155262.0
2018-10-29 14:00:00,77.21,77.23,76.81,76.91,295495.0,56.5936,56.6083,56.3004,56.3737,295495.0
2018-10-29 14:30:00,76.91,77.17,76.73,76.89,253093.0,56.3737,56.5643,56.2418,56.3591,253093.0
2018-10-29 15:00:00,76.89,76.92,76.23,76.39,460904.0,56.3591,56.381,55.8753,55.9926,460904.0
2018-10-29 15:30:00,76.38,76.85,75.71,76.84,1311757.0,55.9852,56.3297,55.4941,56.3224,1311757.0
2018-10-30 09:30:00,77.12,77.56,76.97,77.45,456512.0,56.5276,56.8502,56.4177,56.7695,456512.0
2018-10-30 10:00:00,77.48,77.56,76.88,77.06,322707.0,56.7915,56.8502,56.3517,56.4837,322707.0
2018-10-30 10:30:00,77.09,77.09,76.69,76.85,289525.0,56.5057,56.5057,56.2125,56.3297,289525.0
2018-10-30 11:00:00,76.85,77.22,76.59,77.16,374746.0,56.3297,56.6009,56.1392,56.557,374746.0
2018-10-30 11:30:00,77.17,77.83,77.13,77.58,428928.0,56.5643,57.0481,56.535,56.8648,428928.0
2018-10-30 12:00:00,77.59,77.95,77.47,77.73,311521.0,56.8721,57.136,56.7842,56.9748,311521.0
2018-10-30 12:30:00,77.74,77.83,77.41,77.43,168154.0,56.9821,57.0481,56.7402,56.7549,168154.0
2018-10-30 13:00:00,77.44,77.79,77.37,77.54,254722.0,56.7622,57.0187,56.7109,56.8355,254722.0
2018-10-30 13:30:00,77.53,78.1,77.38,78.07,240660.0,56.8282,57.246,56.7182,57.224,240660.0
2018-10-30 14:00:00,78.08,78.17,77.6,77.71,284171.0,57.2313,57.2973,56.8795,56.9601,284171.0
2018-10-30 14:30:00,77.71,78.27,77.61,78.19,350383.0,56.9601,57.3706,56.8868,57.3119,350383.0
2018-10-30 15:00:00,78.18,78.64,77.94,78.59,630160.0,57.3046,57.6418,57.1287,57.6051,630160.0
2018-10-30 15:30:00,78.6,78.94,78.3,78.8,1239549.0,57.6125,57.8617,57.3926,57.7591,1239549.0
2018-10-31 09:30:00,78.64,78.8,77.65,78.31,896889.0,57.6418,57.7591,56.9161,57.3999,896889.0
2018-10-31 10:00:00,78.32,78.93,77.94,78.84,727376.0,57.4072,57.8543,57.1287,57.7884,727376.0
2018-10-31 10:30:00,78.84,79.12,78.77,79.06,773281.0,57.7884,57.9936,57.7371,57.9496,773281.0
2018-10-31 11:00:00,79.06,79.24,78.77,79.18,627967.0,57.9496,58.0816,57.7371,58.0376,627967.0
2018-10-31 11:30:00,79.17,79.61,78.99,79.0,742708.0,58.0303,58.3528,57.8983,57.9057,742708.0
2018-10-31 12:00:00,79.0,79.52,78.94,79.4,470680.0,57.9057,58.2868,57.8617,58.1988,470680.0
2018-10-31 12:30:00,79.4,79.87,79.23,79.8,467411.0,58.1988,58.5433,58.0742,58.492,467411.0
2018-10-31 13:00:00,79.8,79.98,79.58,79.61,498856.0,58.492,58.624,58.3308,58.3528,498856.0
2018-10-31 13:30:00,79.6,79.91,79.46,79.87,342710.0,58.3454,58.5727,58.2428,58.5433,342710.0
2018-10-31 14:00:00,79.88,80.25,79.76,80.18,647757.0,58.5507,58.8219,58.4627,58.7706,647757.0
2018-10-31 14:30:00,80.17,80.25,79.95,80.01,497677.0,58.7632,58.8219,58.602,58.646,497677.0
2018-10-31 15:00:00,80.01,80.25,79.8,79.95,689508.0,58.646,58.8219,58.492,58.602,689508.0
2018-10-31 15:30:00,79.94,79.96,79.36,79.76,1745659.0,58.5947,58.6093,58.1695,58.4627,1745659.0
2018-11-01 09:30:00,79.48,80.04,79.2,79.65,659895.0,58.2575,58.668,58.0522,58.3821,659895.0
2018-11-01 10:00:00,79.65,80.2,79.44,80.02,494085.0,58.3821,58.7852,58.2282,58.6533,494085.0
2018-11-01 10:30:00,80.02,80.27,79.5,79.56,400924.0,58.6533,58.8365,58.2721,58.3161,400924.0
2018-11-01 11:00:00,79.56,79.65,79.23,79.57,318898.0,58.3161,58.3821,58.0742,58.3235,318898.0
2018-11-01 11:30:00,79.57,79.73,79.41,79.7,277377.0,58.3235,58.4407,58.2062,58.4187,277377.0
2018-11-01 12:00:00,79.7,79.73,79.25,79.49,230887.0,58.4187,58.4407,58.0889,58.2648,230887.0
2018-11-01 12:30:00,79.49,79.7,79.36,79.7,245962.0,58.2648,58.4187,58.1695,58.4187,245962.0
2018-11-01 13:00:00,79.7,79.71,79.41,79.52,230305.0,58.4187,58.4261,58.2062,58.2868,230305.0
2018-11-01 13:30:00,79.52,79.69,79.39,79.48,221034.0,58.2868,58.4114,58.1915,58.2575,221034.0
2018-11-01 14:00:00,79.48,79.56,79.26,79.39,242729.0,58.2575,58.3161,58.0962,58.1915,242729.0
2018-11-01 14:30:00,79.4,79.87,79.28,79.8,232192.0,58.1988,58.5433,58.1109,58.492,232192.0
2018-11-01 15:00:00,79.79,79.84,79.6,79.8,327277.0,58.4847,58.5214,58.3454,58.492,327277.0
2018-11-01 15:30:00,79.8,79.92,79.69,79.89,922116.0,58.492,58.58,58.4114,58.558,922116.0
2018-11-02 09:30:00,80.09,80.42,79.74,79.76,601825.0,58.7046,58.9465,58.4481,58.4627,601825.0
2018-11-02 10:00:00,79.77,79.85,79.57,79.59,542096.0,58.47,58.5287,58.3235,58.3381,542096.0
2018-11-02 10:30:00,79.58,79.65,78.92,78.98,481618.0,58.3308,58.3821,57.847,57.891,481618.0
2018-11-02 11:00:00,79.0,79.12,78.72,79.04,320006.0,57.9057,57.9936,57.7004,57.935,320006.0
2018-11-02 11:30:00,79.03,79.11,78.82,79.0,221211.0,57.9276,57.9863,57.7737,57.9057,221211.0
2018-11-02 12:00:00,78.99,79.07,78.87,79.05,216299.0,57.8983,57.957,57.8104,57.9423,216299.0
2018-11-02 12:30:00,79.05,79.08,78.51,78.67,205251.0,57.9423,57.9643,57.5465,57.6638,205251.0
2018-11-02 13:00:00,78.66,78.96,78.55,78.88,193428.0,57.6564,57.8763,57.5758,57.8177,193428.0
2018-11-02 13:30:00,78.89,78.99,78.74,78.88,182682.0,57.825,57.8983,57.7151,57.8177,182682.0
2018-11-02 14:00:00,78.9,79.29,78.66,79.21,230249.0,57.8324,58.1182,57.6564,58.0596,230249.0
2018-11-02 14:30:00,79.22,79.29,78.91,79.1,344509.0,58.0669,58.1182,57.8397,57.9789,344509.0
2018-11-02 15:00:00,79.11,79.24,78.92,79.15,406856.0,57.9863,58.0816,57.847,58.0156,406856.0
2018-11-02 15:30:00,79.14,79.41,79.01,79.3,957860.0,58.0083,58.2062,57.913,58.1255,957860.0
2018-11-05 09:30:00,79.6,80.02,79.03,79.74,618477.0,58.3454,58.6533,57.9276,58.4481,618477.0
2018-11-05 10:00:00,79.76,79.96,79.56,79.9,360601.0,58.4627,58.6093,58.3161,58.5653,360601.0
2018-11-05 10:30:00,79.9,80.2,79.82,79.92,382645.0,58.5653,58.7852,58.5067,58.58,382645.0
2018-11-05 11:00:00,79.92,80.1,79.91,80.02,222966.0,58.58,58.7119,58.5727,58.6533,222966.0
2018-11-05 11:30:00,80.02,80.08,79.87,80.06,176225.0,58.6533,58.6973,58.5433,58.6826,176225.0
2018-11-05 12:00:00,80.06,80.2,79.94,80.03,261612.0,58.6826,58.7852,58.5947,58.6606,261612.0
2018-11-05 12:30:00,80.04,80.09,79.72,79.89,174689.0,58.668,58.7046,58.4334,58.558,174689.0
2018-11-05 13:00:00,79.9,79.9,79.71,79.85,97240.0,58.5653,58.5653,58.4261,58.5287,97240.0
2018-11-05 13:30:00,79.86,80.0,79.82,79.97,154248.0,58.536,58.6386,58.5067,58.6166,154248.0
2018-11-05 14:00:00,79.97,80.08,79.91,79.98,200655.0,58.6166,58.6973,58.5727,58.624,200655.0
2018-11-05 14:30:00,79.99,80.02,79.92,79.97,294006.0,58.6313,58.6533,58.58,58.6166,294006.0
2018-11-05 15:00:00,79.98,79.99,79.71,79.78,237394.0,58.624,58.6313,58.4261,58.4774,237394.0
2018-11-05 15:30:00,79.78,80.05,79.71,79.96,799819.0,58.4774,58.6753,58.4261,58.6093,799819.0
2018-11-06 09:30:00,80.08,80.15,79.58,79.98,527651.0,58.6973,58.7486,58.3308,58.624,527651.0
2018-11-06 10:00:00,79.97,80.01,79.8,79.88,349028.0,58.6166,58.646,58.492,58.5507,349028.0
2018-11-06 10:30:00,79.89,79.96,79.76,79.82,219067.0,58.558,58.6093,58.4627,58.5067,219067.0
2018-11-06 11:00:00,79.83,79.95,79.69,79.87,172604.0,58.514,58.602,58.4114,58.5433,172604.0
2018-11-06 11:30:00,79.88,79.99,79.84,79.95,310761.0,58.5507,58.6313,58.5214,58.602,310761.0
2018-11-06 12:00:00,79.95,80.0,79.87,79.98,355810.0,58.602,58.6386,58.5433,58.624,355810.0
2018-11-06 12:30:00,79.98,80.16,79.93,80.09,306621.0,58.624,58.7559,58.5873,58.7046,306621.0
2018-11-06 13:00:00,80.06,80.23,80.03,80.19,163877.0,58.6826,58.8072,58.6606,58.7779,163877.0
2018-11-06 13:30:00,80.18,80.65,80.13,80.64,368804.0,58.7706,59.1151,58.7339,59.1077,368804.0
2018-11-06 14:00:00,80.64,80.65,80.29,80.33,255129.0,59.1077,59.1151,58.8512,58.8805,255129.0
2018-11-06 14:30:00,80.32,80.33,80.19,80.28,213497.0,58.8732,58.8805,58.7779,58.8439,213497.0
2018-11-06 15:00:00,80.29,80.48,80.23,80.42,230564.0,58.8512,58.9905,58.8072,58.9465,230564.0
2018-11-06 15:30:00,80.42,80.63,80.26,80.59,1161871.0,58.9465,59.1004,58.8292,59.0711,1161871.0
2018-11-07 09:30:00,80.75,81.24,80.64,81.09,748293.0,59.1884,59.5475,59.1077,59.4376,748293.0
2018-11-07 10:00:00,81.08,81.12,80.62,80.83,365077.0,59.4303,59.4596,59.0931,59.247,365077.0
2018-11-07 10:30:00,80.82,80.85,80.55,80.68,443674.0,59.2397,59.2617,59.0418,59.1371,443674.0
2018-11-07 11:00:00,80.69,81.24,80.66,80.79,439159.0,59.1444,59.5475,59.1224,59.2177,439159.0
2018-11-07 11:30:00,80.79,80.88,80.62,80.86,278147.0,59.2177,59.2837,59.0931,59.269,278147.0
2018-11-07 12:00:00,80.88,81.22,80.88,81.16,407030.0,59.2837,59.5329,59.2837,59.4889,407030.0
2018-11-07 12:30:00,81.15,81.47,81.13,81.42,212578.0,59.4816,59.7161,59.4669,59.6795,212578.0
2018-11-07 13:00:00,81.43,81.5,81.32,81.33,176895.0,59.6868,59.7381,59.6062,59.6135,176895.0
2018-11-07 13:30:00,81.34,81.37,81.19,81.33,133462.0,59.6208,59.6428,59.5109,59.6135,133462.0
2018-11-07 14:00:00,81.32,81.65,81.31,81.63,247765.0,59.6062,59.8481,59.5988,59.8334,247765.0
2018-11-07 14:30:00,81.63,81.89,81.61,81.71,218714.0,59.8334,60.024,59.8187,59.892,218714.0
2018-11-07 15:00:00,81.71,81.87,81.69,81.85,379723.0,59.892,60.0093,59.8774,59.9947,379723.0
2018-11-07 15:30:00,81.84,81.96,81.79,81.89,710272.0,59.9873,60.0753,59.9507,60.024,710272.0
2018-11-08 09:30:00,81.5,82.31,81.31,82.24,484209.0,60.0569,60.6538,59.9169,60.6022,484209.0
2018-11-08 10:00:00,82.25,82.65,82.12,82.2,348273.0,60.6096,60.9044,60.5138,60.5728,348273.0
2018-11-08 10:30:00,82.19,82.51,82.07,82.51,221489.0,60.5654,60.8012,60.477,60.8012,221489.0
2018-11-08 11:00:00,82.51,83.0,82.51,82.64,390097.0,60.8012,61.1623,60.8012,60.897,390097.0
2018-11-08 11:30:00,82.65,82.8,82.58,82.7,225756.0,60.9044,61.0149,60.8528,60.9412,225756.0
2018-11-08 12:00:00,82.7,82.82,82.68,82.72,159547.0,60.9412,61.0296,60.9265,60.956,159547.0
2018-11-08 12:30:00,82.72,82.77,82.61,82.7,187203.0,60.956,60.9928,60.8749,60.9412,187203.0
2018-11-08 13:00:00,82.71,82.76,82.42,82.43,199685.0,60.9486,60.9854,60.7349,60.7423,199685.0
2018-11-08 13:30:00,82.44,82.49,82.26,82.49,120381.0,60.7496,60.7865,60.617,60.7865,120381.0
2018-11-08 14:00:00,82.48,82.8,82.36,82.54,285965.0,60.7791,61.0149,60.6907,60.8233,285965.0
2018-11-08 14:30:00,82.54,82.61,82.34,82.53,202505.0,60.8233,60.8749,60.6759,60.8159,202505.0
2018-11-08 15:00:00,82.53,82.61,82.37,82.37,502920.0,60.8159,60.8749,60.698,60.698,502920.0
2018-11-08 15:30:00,82.37,82.52,82.29,82.44,802775.0,60.698,60.8086,60.6391,60.7496,802775.0
2018-11-09 09:30:00,82.51,82.98,82.02,82.24,303744.0,60.8012,61.1475,60.4401,60.6022,303744.0
2018-11-09 10:00:00,82.25,82.35,81.88,81.9,202622.0,60.6096,60.6833,60.337,60.3517,202622.0
2018-11-09 10:30:00,81.9,82.42,81.8,82.27,225330.0,60.3517,60.7349,60.278,60.6244,225330.0
2018-11-09 11:00:00,82.29,82.39,82.06,82.11,189330.0,60.6391,60.7128,60.4696,60.5064,189330.0
2018-11-09 11:30:00,82.11,82.18,81.82,81.87,184161.0,60.5064,60.558,60.2927,60.3296,184161.0
2018-11-09 12:00:00,81.87,81.99,81.73,81.88,138183.0,60.3296,60.418,60.2264,60.337,138183.0
2018-11-09 12:30:00,81.87,82.06,81.82,81.97,142391.0,60.3296,60.4696,60.2927,60.4033,142391.0
2018-11-09 13:00:00,82.03,82.03,81.88,82.0,114689.0,60.4475,60.4475,60.337,60.4254,114689.0
2018-11-09 13:30:00,82.01,82.15,81.86,82.06,162766.0,60.4328,60.5359,60.3222,60.4696,162766.0
2018-11-09 14:00:00,82.05,82.15,81.79,81.79,184841.0,60.4622,60.5359,60.2706,60.2706,184841.0
2018-11-09 14:30:00,81.79,82.26,81.79,82.17,164837.0,60.2706,60.617,60.2706,60.5507,164837.0
2018-11-09 15:00:00,82.18,82.5,82.14,82.43,181902.0,60.558,60.7938,60.5286,60.7423,181902.0
2018-11-09 15:30:00,82.42,82.66,82.37,82.39,459898.0,60.7349,60.9117,60.698,60.7128,459898.0
2018-11-12 09:30:00,82.39,82.59,81.85,82.11,342341.0,60.7128,60.8602,60.3149,60.5064,342341.0
2018-11-12 10:00:00,82.11,82.54,81.87,82.5,223938.0,60.5064,60.8233,60.3296,60.7938,223938.0
2018-11-12 10:30:00,82.49,82.49,82.02,82.04,214853.0,60.7865,60.7865,60.4401,60.4549,214853.0
2018-11-12 11:00:00,82.06,82.24,81.96,82.12,196795.0,60.4696,60.6022,60.3959,60.5138,196795.0
2018-11-12 11:30:00,82.11,82.2,81.9,82.12,167890.0,60.5064,60.5728,60.3517,60.5138,167890.0
2018-11-12 12:00:00,82.11,82.22,82.06,82.15,151438.0,60.5064,60.5875,60.4696,60.5359,151438.0
2018-11-12 12:30:00,82.15,82.19,81.98,82.02,168716.0,60.5359,60.5654,60.4107,60.4401,168716.0
2018-11-12 13:00:00,82.03,82.08,81.88,82.01,118224.0,60.4475,60.4843,60.337,60.4328,118224.0
2018-11-12 13:30:00,82.01,82.32,81.91,82.21,140096.0,60.4328,60.6612,60.3591,60.5801,140096.0
2018-11-12 14:00:00,82.21,82.37,82.15,82.18,132130.0,60.5801,60.698,60.5359,60.558,132130.0
2018-11-12 14:30:00,82.19,82.4,82.07,82.11,161111.0,60.5654,60.7201,60.477,60.5064,161111.0
2018-11-12 15:00:00,82.11,82.23,81.94,82.13,219751.0,60.5064,60.5949,60.3812,60.5212,219751.0
2018-11-12 15:30:00,82.13,82.13,81.58,81.81,574952.0,60.5212,60.5212,60.1159,60.2854,574952.0
2018-11-13 09:30:00,82.3,82.63,81.85,82.34,340832.0,60.6465,60.8896,60.3149,60.6759,340832.0
2018-11-13 10:00:00,82.34,82.68,81.85,81.87,408117.0,60.6759,60.9265,60.3149,60.3296,408117.0
2018-11-13 10:30:00,81.85,81.95,81.43,81.69,590559.0,60.3149,60.3885,60.0054,60.197,590559.0
2018-11-13 11:00:00,81.69,82.23,81.65,81.99,249489.0,60.197,60.5949,60.1675,60.418,249489.0
2018-11-13 11:30:00,82.0,82.12,81.82,81.98,140722.0,60.4254,60.5138,60.2927,60.4107,140722.0
2018-11-13 12:00:00,81.99,82.2,81.86,82.09,188387.0,60.418,60.5728,60.3222,60.4917,188387.0
2018-11-13 12:30:00,82.09,82.12,81.68,81.76,175841.0,60.4917,60.5138,60.1896,60.2485,175841.0
2018-11-13 13:00:00,81.76,81.93,81.69,81.86,132506.0,60.2485,60.3738,60.197,60.3222,132506.0
2018-11-13 13:30:00,81.88,82.27,81.86,82.11,260549.0,60.337,60.6244,60.3222,60.5064,260549.0
2018-11-13 14:00:00,82.12,82.16,81.66,81.82,152610.0,60.5138,60.5433,60.1748,60.2927,152610.0
2018-11-13 14:30:00,81.84,82.0,81.66,81.78,202452.0,60.3075,60.4254,60.1748,60.2633,202452.0
2018-11-13 15:00:00,81.78,81.95,81.56,81.69,238825.0,60.2633,60.3885,60.1012,60.197,238825.0
2018-11-13 15:30:00,81.68,82.03,81.55,81.93,399996.0,60.1896,60.4475,60.0938,60.3738,399996.0
2018-11-14 09:30:00,82.44,82.67,82.16,82.62,268974.0,60.7496,60.9191,60.5433,60.8823,268974.0
2018-11-14 10:00:00,82.64,83.18,82.42,82.76,423283.0,60.897,61.2949,60.7349,60.9854,423283.0
2018-11-14 10:30:00,82.76,82.92,82.5,82.59,332423.0,60.9854,61.1033,60.7938,60.8602,332423.0
2018-11-14 11:00:00,82.58,82.71,82.31,82.64,204387.0,60.8528,60.9486,60.6538,60.897,204387.0
2018-11-14 11:30:00,82.63,82.66,81.95,82.2,385522.0,60.8896,60.9117,60.3885,60.5728,385522.0
2018-11-14 12:00:00,82.2,82.22,81.76,81.98,349799.0,60.5728,60.5875,60.2485,60.4107,349799.0
2018-11-14 12:30:00,82.03,82.03,81.49,81.5,224945.0,60.4475,60.4475,60.0496,60.0569,224945.0
2018-11-14 13:00:00,81.54,81.75,81.43,81.57,173391.0,60.0864,60.2412,60.0054,60.1085,173391.0
2018-11-14 13:30:00,81.58,81.64,81.15,81.21,183839.0,60.1159,60.1601,59.799,59.8432,183839.0
2018-11-14 14:00:00,81.2,81.49,80.93,81.24,274392.0,59.8359,60.0496,59.6369,59.8654,274392.0
2018-11-14 14:30:00,81.21,81.82,81.18,81.8,184094.0,59.8432,60.2927,59.8211,60.278,184094.0
2018-11-14 15:00:00,81.79,82.06,81.7,81.77,251472.0,60.2706,60.4696,60.2043,60.2559,251472.0
2018-11-14 15:30:00,81.76,81.83,81.38,81.53,516961.0,60.2485,60.3001,59.9685,60.079,516961.0
2018-11-15 09:30:00,81.54,81.99,81.0,81.11,284559.0,60.0864,60.418,59.6885,59.7696,284559.0
2018-11-15 10:00:00,81.13,81.58,81.09,81.25,255494.0,59.7843,60.1159,59.7548,59.8727,255494.0
2018-11-15 10:30:00,81.24,81.35,80.83,81.09,227064.0,59.8654,59.9464,59.5632,59.7548,227064.0
2018-11-15 11:00:00,81.14,81.52,81.05,81.49,190040.0,59.7917,60.0717,59.7253,60.0496,190040.0
2018-11-15 11:30:00,81.51,81.66,81.19,81.26,197197.0,60.0643,60.1748,59.8285,59.8801,197197.0
2018-11-15 12:00:00,81.26,81.45,81.01,81.42,143604.0,59.8801,60.0201,59.6959,59.998,143604.0
2018-11-15 12:30:00,81.42,81.59,81.3,81.36,93190.0,59.998,60.1233,59.9096,59.9538,93190.0
2018-11-15 13:00:00,81.38,81.85,81.13,81.82,139625.0,59.9685,60.3149,59.7843,60.2927,139625.0
2018-11-15 13:30:00,81.81,82.1,81.78,82.04,166425.0,60.2854,60.4991,60.2633,60.4549,166425.0
2018-11-15 14:00:00,82.08,82.35,81.94,82.33,208931.0,60.4843,60.6833,60.3812,60.6686,208931.0
2018-11-15 14:30:00,82.29,82.42,82.11,82.25,257200.0,60.6391,60.7349,60.5064,60.6096,257200.0
2018-11-15 15:00:00,82.25,82.26,81.86,81.88,425987.0,60.6096,60.617,60.3222,60.337,425987.0
2018-11-15 15:30:00,81.86,82.31,81.86,82.3,605970.0,60.3222,60.6538,60.3222,60.6465,605970.0
2018-11-16 09:30:00,82.47,82.5,81.56,81.85,429298.0,60.7717,60.7938,60.1012,60.3149,429298.0
2018-11-16 10:00:00,81.87,82.34,81.82,82.19,122275.0,60.3296,60.6759,60.2927,60.5654,122275.0
2018-11-16 10:30:00,82.23,82.64,82.17,82.62,188149.0,60.5949,60.897,60.5507,60.8823,188149.0
2018-11-16 11:00:00,82.64,82.77,82.38,82.41,244428.0,60.897,60.9928,60.7054,60.7275,244428.0
2018-11-16 11:30:00,82.42,82.77,82.27,82.67,188508.0,60.7349,60.9928,60.6244,60.9191,188508.0
2018-11-16 12:00:00,82.7,82.73,82.35,82.38,128165.0,60.9412,60.9633,60.6833,60.7054,128165.0
2018-11-16 12:30:00,82.37,83.07,82.32,82.86,191811.0,60.698,61.2139,60.6612,61.0591,191811.0
2018-11-16 13:00:00,82.85,82.89,82.47,82.5,135447.0,61.0518,61.0812,60.7717,60.7938,135447.0
2018-11-16 13:30:00,82.51,82.55,82.29,82.5,118521.0,60.8012,60.8307,60.6391,60.7938,118521.0
2018-11-16 14:00:00,82.49,82.61,82.31,82.51,139906.0,60.7865,60.8749,60.6538,60.8012,139906.0
2018-11-16 14:30:00,82.51,82.76,82.51,82.76,131226.0,60.8012,60.9854,60.8012,60.9854,131226.0
2018-11-16 15:00:00,82.76,82.8,82.65,82.7,151053.0,60.9854,61.0149,60.9044,60.9412,151053.0
2018-11-16 15:30:00,82.7,82.74,82.44,82.53,477161.0,60.9412,60.9707,60.7496,60.8159,477161.0
2018-11-19 09:30:00,82.34,82.99,82.34,82.61,435016.0,60.6759,61.1549,60.6759,60.8749,435016.0
2018-11-19 10:00:00,82.62,82.73,82.45,82.7,632613.0,60.8823,60.9633,60.757,60.9412,632613.0
2018-11-19 10:30:00,82.69,82.75,82.35,82.71,254655.0,60.9338,60.9781,60.6833,60.9486,254655.0
2018-11-19 11:00:00,82.71,82.75,82.22,82.25,207408.0,60.9486,60.9781,60.5875,60.6096,207408.0
2018-11-19 11:30:00,82.22,82.26,81.87,81.92,159964.0,60.5875,60.617,60.3296,60.3664,159964.0
2018-11-19 12:00:00,81.92,82.01,81.72,81.93,294000.0,60.3664,60.4328,60.2191,60.3738,294000.0
2018-11-19 12:30:00,81.91,82.46,81.81,82.38,245811.0,60.3591,60.7644,60.2854,60.7054,245811.0
2018-11-19 13:00:00,82.38,82.51,82.08,82.12,178129.0,60.7054,60.8012,60.4843,60.5138,178129.0
2018-11-19 13:30:00,82.11,82.45,82.0,82.1,149707.0,60.5064,60.757,60.4254,60.4991,149707.0
2018-11-19 14:00:00,82.09,82.21,81.84,82.0,235183.0,60.4917,60.5801,60.3075,60.4254,235183.0
2018-11-19 14:30:00,81.99,82.3,81.93,82.25,240579.0,60.418,60.6465,60.3738,60.6096,240579.0
2018-11-19 15:00:00,82.24,82.47,82.12,82.22,256203.0,60.6022,60.7717,60.5138,60.5875,256203.0
2018-11-19 15:30:00,82.22,82.26,81.74,81.93,725561.0,60.5875,60.617,60.2338,60.3738,725561.0
2018-11-20 09:30:00,81.16,81.73,79.22,79.61,833253.0,59.8064,60.2264,58.3768,58.6642,833253.0
2018-11-20 10:00:00,79.59,79.77,79.33,79.66,531376.0,58.6495,58.7821,58.4579,58.7011,531376.0
2018-11-20 10:30:00,79.65,79.98,79.5,79.89,320586.0,58.6937,58.9369,58.5832,58.8705,320586.0
2018-11-20 11:00:00,79.87,80.04,79.71,79.76,296303.0,58.8558,58.9811,58.7379,58.7747,296303.0
2018-11-20 11:30:00,79.76,80.18,79.6,80.02,218060.0,58.7747,59.0842,58.6568,58.9663,218060.0
2018-11-20 12:00:00,80.04,80.21,79.8,80.0,127192.0,58.9811,59.1063,58.8042,58.9516,127192.0
2018-11-20 12:30:00,80.01,80.08,79.83,79.92,120447.0,58.959,59.0106,58.8263,58.8926,120447.0
2018-11-20 13:00:00,79.92,79.93,79.27,79.3,219631.0,58.8926,58.9,58.4137,58.4358,219631.0
2018-11-20 13:30:00,79.29,79.33,78.94,78.97,277454.0,58.4284,58.4579,58.1705,58.1926,277454.0
2018-11-20 14:00:00,78.96,79.41,78.75,79.02,323570.0,58.1852,58.5168,58.0305,58.2294,323570.0
2018-11-20 14:30:00,79.04,79.3,78.56,78.73,222950.0,58.2442,58.4358,57.8905,58.0157,222950.0
2018-11-20 15:00:00,78.74,78.89,78.28,78.63,626152.0,58.0231,58.1336,57.6841,57.9421,626152.0
2018-11-20 15:30:00,78.64,80.2,78.47,79.79,2799998.0,57.9494,59.099,57.8242,58.7969,2799998.0
2018-11-21 09:30:00,80.4,81.47,80.12,81.03,1125089.0,59.2464,60.0348,59.04,59.7106,1125089.0
2018-11-21 10:00:00,81.02,81.2,80.26,80.32,516101.0,59.7032,59.8359,59.1432,59.1874,516101.0
2018-11-21 10:30:00,80.33,80.38,79.68,80.36,358153.0,59.1948,59.2316,58.7158,59.2169,358153.0
2018-11-21 11:00:00,80.37,80.74,80.23,80.64,201517.0,59.2243,59.4969,59.1211,59.4232,201517.0
2018-11-21 11:30:00,80.65,80.75,80.54,80.6,188316.0,59.4306,59.5043,59.3495,59.3937,188316.0
2018-11-21 12:00:00,80.6,80.6,80.29,80.38,135578.0,59.3937,59.3937,59.1653,59.2316,135578.0
2018-11-21 12:30:00,80.37,80.7,80.28,80.67,117112.0,59.2243,59.4674,59.1579,59.4453,117112.0
2018-11-21 13:00:00,80.66,80.82,80.62,80.81,227260.0,59.438,59.5559,59.4085,59.5485,227260.0
2018-11-21 13:30:00,80.81,80.85,80.56,80.62,161884.0,59.5485,59.578,59.3643,59.4085,161884.0
2018-11-21 14:00:00,80.61,80.65,80.47,80.48,178428.0,59.4011,59.4306,59.2979,59.3053,178428.0
2018-11-21 14:30:00,80.48,80.49,80.36,80.42,213699.0,59.3053,59.3127,59.2169,59.2611,213699.0
2018-11-21 15:00:00,80.42,80.5,80.18,80.26,331690.0,59.2611,59.32,59.0842,59.1432,331690.0
2018-11-21 15:30:00,80.24,80.26,79.73,79.76,1312330.0,59.1285,59.1432,58.7526,58.7747,1312330.0
2018-11-23 09:30:00,79.11,80.54,79.01,80.41,374208.0,58.2958,59.3495,58.2221,59.2537,374208.0
2018-11-23 10:00:00,80.41,80.88,80.41,80.75,268125.0,59.2537,59.6001,59.2537,59.5043,268125.0
2018-11-23 10:30:00,80.75,81.11,80.61,80.93,252712.0,59.5043,59.7696,59.4011,59.6369,252712.0
2018-11-23 11:00:00,80.93,81.39,80.93,81.1,241532.0,59.6369,59.9759,59.6369,59.7622,241532.0
2018-11-23 11:30:00,81.11,81.19,80.8,80.87,227467.0,59.7696,59.8285,59.5411,59.5927,227467.0
2018-11-23 12:00:00,80.86,81.33,80.75,81.19,258661.0,59.5853,59.9317,59.5043,59.8285,258661.0
2018-11-23 12:30:00,81.18,81.5,80.71,80.77,409216.0,59.8211,60.0569,59.4748,59.519,409216.0
2018-11-26 09:30:00,81.44,82.12,81.34,81.72,485850.0,60.0127,60.5138,59.939,60.2191,485850.0
2018-11-26 10:00:00,81.71,82.18,81.66,81.85,273211.0,60.2117,60.558,60.1748,60.3149,273211.0
2018-11-26 10:30:00,81.86,81.98,81.66,81.66,233025.0,60.3222,60.4107,60.1748,60.1748,233025.0
2018-11-26 11:00:00,81.66,81.75,81.24,81.62,282087.0,60.1748,60.2412,59.8654,60.1454,282087.0
2018-11-26 11:30:00,81.61,81.62,81.28,81.51,211809.0,60.138,60.1454,59.8948,60.0643,211809.0
2018-11-26 12:00:00,81.51,81.59,81.12,81.3,176656.0,60.0643,60.1233,59.7769,59.9096,176656.0
2018-11-26 12:30:00,81.29,81.31,80.98,81.19,195041.0,59.9022,59.9169,59.6738,59.8285,195041.0
2018-11-26 13:00:00,81.19,81.35,81.12,81.25,159985.0,59.8285,59.9464,59.7769,59.8727,159985.0
2018-11-26 13:30:00,81.25,81.46,81.17,81.42,191041.0,59.8727,60.0275,59.8138,59.998,191041.0
2018-11-26 14:00:00,81.41,81.6,81.4,81.42,239020.0,59.9906,60.1306,59.9833,59.998,239020.0
2018-11-26 14:30:00,81.42,81.7,81.39,81.67,226616.0,59.998,60.2043,59.9759,60.1822,226616.0
2018-11-26 15:00:00,81.69,81.72,81.59,81.68,206671.0,60.197,60.2191,60.1233,60.1896,206671.0
2018-11-26 15:30:00,81.69,81.81,81.45,81.71,858136.0,60.197,60.2854,60.0201,60.2117,858136.0
2018-11-27 09:30:00,81.75,82.09,81.54,81.7,469171.0,60.2412,60.4917,60.0864,60.2043,469171.0
2018-11-27 10:00:00,81.65,82.09,81.39,81.93,440899.0,60.1675,60.4917,59.9759,60.3738,440899.0
2018-11-27 10:30:00,81.93,82.3,81.93,82.09,320145.0,60.3738,60.6465,60.3738,60.4917,320145.0
2018-11-27 11:00:00,82.09,82.43,82.07,82.33,260314.0,60.4917,60.7423,60.477,60.6686,260314.0
2018-11-27 11:30:00,82.33,82.72,82.21,82.64,229004.0,60.6686,60.956,60.5801,60.897,229004.0
2018-11-27 12:00:00,82.64,82.71,82.3,82.33,203509.0,60.897,60.9486,60.6465,60.6686,203509.0
2018-11-27 12:30:00,82.33,82.65,82.23,82.52,148189.0,60.6686,60.9044,60.5949,60.8086,148189.0
2018-11-27 13:00:00,82.53,82.91,82.51,82.87,268062.0,60.8159,61.096,60.8012,61.0665,268062.0
2018-11-27 13:30:00,82.88,83.17,82.88,83.09,362323.0,61.0739,61.2876,61.0739,61.2286,362323.0
2018-11-27 14:00:00,83.1,83.15,82.87,83.04,259736.0,61.236,61.2728,61.0665,61.1918,259736.0
2018-11-27 14:30:00,83.04,83.14,82.97,83.06,261774.0,61.1918,61.2655,61.1402,61.2065,261774.0
2018-11-27 15:00:00,83.05,83.41,83.01,83.29,488801.0,61.1991,61.4644,61.1697,61.376,488801.0
2018-11-27 15:30:00,83.29,83.53,83.21,83.51,1012183.0,61.376,61.5528,61.317,61.5381,1012183.0
2018-11-28 09:30:00,83.78,83.82,82.8,83.54,606226.0,61.7371,61.7665,61.0149,61.5602,606226.0
2018-11-28 10:00:00,83.53,83.65,83.29,83.42,253740.0,61.5528,61.6413,61.376,61.4718,253740.0
2018-11-28 10:30:00,83.42,83.77,83.26,83.43,287065.0,61.4718,61.7297,61.3539,61.4792,287065.0
2018-11-28 11:00:00,83.42,83.76,83.4,83.44,220164.0,61.4718,61.7223,61.457,61.4865,220164.0
2018-11-28 11:30:00,83.45,83.69,83.42,83.65,231921.0,61.4939,61.6707,61.4718,61.6413,231921.0
2018-11-28 12:00:00,83.66,84.59,83.63,84.41,472237.0,61.6486,62.3339,61.6265,62.2013,472237.0
2018-11-28 12:30:00,84.41,84.43,84.03,84.1,262016.0,62.2013,62.216,61.9213,61.9729,262016.0
2018-11-28 13:00:00,84.11,84.29,83.98,84.27,209867.0,61.9802,62.1129,61.8844,62.0981,209867.0
2018-11-28 13:30:00,84.28,84.49,84.18,84.45,227202.0,62.1055,62.2603,62.0318,62.2308,227202.0
2018-11-28 14:00:00,84.46,84.49,84.22,84.3,336310.0,62.2382,62.2603,62.0613,62.1202,336310.0
2018-11-28 14:30:00,84.31,84.47,84.22,84.31,295066.0,62.1276,62.2455,62.0613,62.1276,295066.0
2018-11-28 15:00:00,84.3,84.45,84.26,84.4,331250.0,62.1202,62.2308,62.0908,62.1939,331250.0
2018-11-28 15:30:00,84.4,84.66,84.29,84.65,979923.0,62.1939,62.3855,62.1129,62.3782,979923.0
2018-11-29 09:30:00,83.84,84.74,83.84,84.37,435845.0,61.7813,62.4445,61.7813,62.1718,435845.0
2018-11-29 10:00:00,84.36,84.67,84.31,84.35,349448.0,62.1645,62.3929,62.1276,62.1571,349448.0
2018-11-29 10:30:00,84.35,84.65,84.19,84.3,300520.0,62.1571,62.3782,62.0392,62.1202,300520.0
2018-11-29 11:00:00,84.3,84.4,84.02,84.31,246011.0,62.1202,62.1939,61.9139,62.1276,246011.0
2018-11-29 11:30:00,84.31,84.38,84.14,84.38,205784.0,62.1276,62.1792,62.0023,62.1792,205784.0
2018-11-29 12:00:00,84.36,84.43,84.23,84.43,165077.0,62.1645,62.216,62.0687,62.216,165077.0
2018-11-29 12:30:00,84.45,84.65,84.43,84.5,158036.0,62.2308,62.3782,62.216,62.2676,158036.0
2018-11-29 13:00:00,84.5,84.72,84.47,84.64,166058.0,62.2676,62.4297,62.2455,62.3708,166058.0
2018-11-29 13:30:00,84.63,84.89,84.57,84.67,179188.0,62.3634,62.555,62.3192,62.3929,179188.0
2018-11-29 14:00:00,84.67,85.07,84.61,84.76,399825.0,62.3929,62.6877,62.3487,62.4592,399825.0
2018-11-29 14:30:00,84.75,85.02,84.71,85.0,242845.0,62.4519,62.6508,62.4224,62.6361,242845.0
2018-11-29 15:00:00,85.0,85.11,84.92,85.06,296007.0,62.6361,62.7171,62.5771,62.6803,296007.0
2018-11-29 15:30:00,85.05,85.13,84.81,84.84,673439.0,62.6729,62.7319,62.4961,62.5182,673439.0
2018-11-30 09:30:00,84.9,85.31,84.82,84.88,378610.0,62.5624,62.8645,62.5034,62.5476,378610.0
2018-11-30 10:00:00,84.89,84.92,84.49,84.53,311078.0,62.555,62.5771,62.2603,62.2897,311078.0
2018-11-30 10:30:00,84.53,84.85,84.38,84.62,278708.0,62.2897,62.5255,62.1792,62.3561,278708.0
2018-11-30 11:00:00,84.62,84.67,84.23,84.23,241724.0,62.3561,62.3929,62.0687,62.0687,241724.0
2018-11-30 11:30:00,84.24,84.31,84.13,84.25,207183.0,62.076,62.1276,61.995,62.0834,207183.0
2018-11-30 12:00:00,84.25,84.29,84.09,84.14,196940.0,62.0834,62.1129,61.9655,62.0023,196940.0
2018-11-30 12:30:00,84.14,84.29,83.97,83.98,286013.0,62.0023,62.1129,61.8771,61.8844,286013.0
2018-11-30 13:00:00,83.97,84.07,83.88,83.89,305254.0,61.8771,61.9508,61.8108,61.8181,305254.0
2018-11-30 13:30:00,83.89,84.2,83.79,84.14,350628.0,61.8181,62.0466,61.7444,62.0023,350628.0
2018-11-30 14:00:00,84.14,84.48,84.14,84.45,157288.0,62.0023,62.2529,62.0023,62.2308,157288.0
2018-11-30 14:30:00,84.46,84.47,84.23,84.35,189266.0,62.2382,62.2455,62.0687,62.1571,189266.0
2018-11-30 15:00:00,84.36,84.63,84.28,84.59,240142.0,62.1645,62.3634,62.1055,62.3339,240142.0
2018-11-30 15:30:00,84.6,84.76,84.48,84.72,906818.0,62.3413,62.4592,62.2529,62.4297,906818.0
2018-12-03 09:30:00,84.99,85.47,84.68,84.97,513718.0,62.6287,62.9824,62.4003,62.614,513718.0
2018-12-03 10:00:00,84.99,85.39,84.77,85.12,484731.0,62.6287,62.9235,62.4666,62.7245,484731.0
2018-12-03 10:30:00,85.13,85.14,84.82,84.88,305731.0,62.7319,62.7392,62.5034,62.5476,305731.0
2018-12-03 11:00:00,84.89,85.29,84.74,85.04,196667.0,62.555,62.8498,62.4445,62.6656,196667.0
2018-12-03 11:30:00,85.06,85.28,84.91,85.27,195342.0,62.6803,62.8424,62.5698,62.835,195342.0
2018-12-03 12:00:00,85.26,85.41,85.04,85.34,257373.0,62.8277,62.9382,62.6656,62.8866,257373.0
2018-12-03 12:30:00,85.34,85.46,85.25,85.32,224066.0,62.8866,62.975,62.8203,62.8719,224066.0
2018-12-03 13:00:00,85.33,85.43,85.21,85.38,265932.0,62.8793,62.9529,62.7908,62.9161,265932.0
2018-12-03 13:30:00,85.38,85.38,85.09,85.17,154663.0,62.9161,62.9161,62.7024,62.7613,154663.0
2018-12-03 14:00:00,85.17,85.39,85.07,85.34,243193.0,62.7613,62.9235,62.6877,62.8866,243193.0
2018-12-03 14:30:00,85.34,85.37,85.1,85.14,150430.0,62.8866,62.9087,62.7098,62.7392,150430.0
2018-12-03 15:00:00,85.14,85.7,85.13,85.59,436236.0,62.7392,63.1519,62.7319,63.0708,436236.0
2018-12-03 15:30:00,85.59,85.83,85.4,85.69,726830.0,63.0708,63.2477,62.9308,63.1445,726830.0
2018-12-04 09:30:00,85.93,86.31,85.29,85.31,574628.0,63.3214,63.6014,62.8498,62.8645,574628.0
2018-12-04 10:00:00,85.33,85.46,84.77,84.96,312011.0,62.8793,62.975,62.4666,62.6066,312011.0
2018-12-04 10:30:00,84.95,85.16,84.82,84.87,311193.0,62.5992,62.754,62.5034,62.5403,311193.0
2018-12-04 11:00:00,84.86,84.86,84.45,84.77,460129.0,62.5329,62.5329,62.2308,62.4666,460129.0
2018-12-04 11:30:00,84.78,84.83,84.23,84.36,254105.0,62.474,62.5108,62.0687,62.1645,254105.0
2018-12-04 12:00:00,84.35,84.35,83.41,83.46,386561.0,62.1571,62.1571,61.4644,61.5013,386561.0
2018-12-04 12:30:00,83.45,83.56,83.03,83.31,418957.0,61.4939,61.5749,61.1844,61.3907,418957.0
2018-12-04 13:00:00,83.3,83.58,83.03,83.15,323894.0,61.3834,61.5897,61.1844,61.2728,323894.0
2018-12-04 13:30:00,83.14,83.48,82.91,83.38,192690.0,61.2655,61.516,61.096,61.4423,192690.0
2018-12-04 14:00:00,83.36,83.7,83.26,83.37,240005.0,61.4276,61.6781,61.3539,61.4349,240005.0
2018-12-04 14:30:00,83.39,83.62,83.3,83.32,382849.0,61.4497,61.6192,61.3834,61.3981,382849.0
2018-12-04 15:00:00,83.34,83.39,83.07,83.13,288937.0,61.4128,61.4497,61.2139,61.2581,288937.0
2018-12-04 15:30:00,83.12,83.43,82.4,82.82,1335691.0,61.2507,61.4792,60.7201,61.0296,1335691.0
2018-12-06 09:30:00,82.4,83.57,81.86,81.98,833774.0,60.7201,61.5823,60.3222,60.4107,833774.0
2018-12-06 10:00:00,82.01,82.31,81.79,81.94,571535.0,60.4328,60.6538,60.2706,60.3812,571535.0
2018-12-06 10:30:00,81.94,81.94,80.83,80.93,575742.0,60.3812,60.3812,59.5632,59.6369,575742.0
2018-12-06 11:00:00,80.94,81.19,80.77,80.9,521595.0,59.6443,59.8285,59.519,59.6148,521595.0
2018-12-06 11:30:00,80.89,81.47,80.87,81.47,363401.0,59.6074,60.0348,59.5927,60.0348,363401.0
2018-12-06 12:00:00,81.46,81.92,81.28,81.89,233832.0,60.0275,60.3664,59.8948,60.3443,233832.0
2018-12-06 12:30:00,81.9,82.26,81.85,82.04,265122.0,60.3517,60.617,60.3149,60.4549,265122.0
2018-12-06 13:00:00,82.04,82.09,81.75,81.8,212809.0,60.4549,60.4917,60.2412,60.278,212809.0
2018-12-06 13:30:00,81.79,82.4,81.58,82.4,268267.0,60.2706,60.7201,60.1159,60.7201,268267.0
2018-12-06 14:00:00,82.41,82.54,81.98,82.3,256942.0,60.7275,60.8233,60.4107,60.6465,256942.0
2018-12-06 14:30:00,82.31,82.58,81.91,82.45,296486.0,60.6538,60.8528,60.3591,60.757,296486.0
2018-12-06 15:00:00,82.49,82.64,82.33,82.48,444703.0,60.7865,60.897,60.6686,60.7791,444703.0
2018-12-06 15:30:00,82.47,83.04,82.45,82.97,1147508.0,60.7717,61.1918,60.757,61.1402,1147508.0
2018-12-07 09:30:00,82.42,83.21,82.12,82.75,487281.0,60.7349,61.317,60.5138,60.9781,487281.0
2018-12-07 10:00:00,82.77,82.8,81.84,82.06,356543.0,60.9928,61.0149,60.3075,60.4696,356543.0
2018-12-07 10:30:00,82.08,82.28,81.75,82.1,365719.0,60.4843,60.6317,60.2412,60.4991,365719.0
2018-12-07 11:00:00,82.1,82.1,81.58,81.75,236718.0,60.4991,60.4991,60.1159,60.2412,236718.0
2018-12-07 11:30:00,81.72,82.1,81.61,81.61,251903.0,60.2191,60.4991,60.138,60.138,251903.0
2018-12-07 12:00:00,81.61,81.77,81.34,81.48,232566.0,60.138,60.2559,59.939,60.0422,232566.0
2018-12-07 12:30:00,81.45,81.57,81.15,81.49,209466.0,60.0201,60.1085,59.799,60.0496,209466.0
2018-12-07 13:00:00,81.48,81.73,81.28,81.39,203475.0,60.0422,60.2264,59.8948,59.9759,203475.0
2018-12-07 13:30:00,81.38,81.52,81.16,81.22,144097.0,59.9685,60.0717,59.8064,59.8506,144097.0
2018-12-07 14:00:00,81.2,81.55,80.96,81.42,246088.0,59.8359,60.0938,59.659,59.998,246088.0
2018-12-07 14:30:00,81.44,81.49,80.97,81.03,305929.0,60.0127,60.0496,59.6664,59.7106,305929.0
2018-12-07 15:00:00,81.03,81.63,80.92,81.56,396868.0,59.7106,60.1527,59.6295,60.1012,396868.0
2018-12-07 15:30:00,81.55,82.01,81.17,81.19,1025019.0,60.0938,60.4328,59.8138,59.8285,1025019.0
2018-12-10 09:30:00,81.6,81.92,80.21,80.35,390277.0,60.1306,60.3664,59.1063,59.2095,390277.0
2018-12-10 10:00:00,80.33,80.83,80.25,80.68,240438.0,59.1948,59.5632,59.1358,59.4527,240438.0
2018-12-10 10:30:00,80.67,80.77,79.94,80.17,296899.0,59.4453,59.519,58.9074,59.0769,296899.0
2018-12-10 11:00:00,80.18,80.19,79.69,80.04,376794.0,59.0842,59.0916,58.7232,58.9811,376794.0
2018-12-10 11:30:00,80.04,80.55,79.85,80.25,328023.0,58.9811,59.3569,58.8411,59.1358,328023.0
2018-12-10 12:00:00,80.25,80.48,80.05,80.41,238217.0,59.1358,59.3053,58.9884,59.2537,238217.0
2018-12-10 12:30:00,80.39,81.31,80.38,81.06,301363.0,59.239,59.9169,59.2316,59.7327,301363.0
2018-12-10 13:00:00,81.07,81.18,80.75,80.8,307334.0,59.7401,59.8211,59.5043,59.5411,307334.0
2018-12-10 13:30:00,80.79,81.28,80.79,81.16,275217.0,59.5337,59.8948,59.5337,59.8064,275217.0
2018-12-10 14:00:00,81.16,81.39,80.99,81.32,185503.0,59.8064,59.9759,59.6811,59.9243,185503.0
2018-12-10 14:30:00,81.33,81.59,81.14,81.19,232712.0,59.9317,60.1233,59.7917,59.8285,232712.0
2018-12-10 15:00:00,81.18,81.38,81.05,81.2,342813.0,59.8211,59.9685,59.7253,59.8359,342813.0
2018-12-10 15:30:00,81.2,81.58,81.15,81.15,675929.0,59.8359,60.1159,59.799,59.799,675929.0
2018-12-11 09:30:00,81.98,82.35,81.91,81.97,387188.0,60.4107,60.6833,60.3591,60.4033,387188.0
2018-12-11 10:00:00,81.98,82.29,81.64,81.98,285206.0,60.4107,60.6391,60.1601,60.4107,285206.0
2018-12-11 10:30:00,81.98,82.29,81.78,81.97,271108.0,60.4107,60.6391,60.2633,60.4033,271108.0
2018-12-11 11:00:00,81.97,81.98,81.49,81.59,292169.0,60.4033,60.4107,60.0496,60.1233,292169.0
2018-12-11 11:30:00,81.59,81.79,81.49,81.74,268476.0,60.1233,60.2706,60.0496,60.2338,268476.0
2018-12-11 12:00:00,81.72,81.72,81.22,81.27,208014.0,60.2191,60.2191,59.8506,59.8875,208014.0
2018-12-11 12:30:00,81.26,81.79,81.21,81.35,216750.0,59.8801,60.2706,59.8432,59.9464,216750.0
2018-12-11 13:00:00,81.34,81.68,81.24,81.5,166628.0,59.939,60.1896,59.8654,60.0569,166628.0
2018-12-11 13:30:00,81.5,81.5,80.78,80.79,264894.0,60.0569,60.0569,59.5264,59.5337,264894.0
2018-12-11 14:00:00,80.78,81.64,80.75,81.54,286074.0,59.5264,60.1601,59.5043,60.0864,286074.0
2018-12-11 14:30:00,81.54,81.97,81.54,81.82,310936.0,60.0864,60.4033,60.0864,60.2927,310936.0
2018-12-11 15:00:00,81.79,82.24,81.57,82.01,353193.0,60.2706,60.6022,60.1085,60.4328,353193.0
2018-12-11 15:30:00,82.01,82.35,81.74,81.81,739738.0,60.4328,60.6833,60.2338,60.2854,739738.0
2018-12-12 09:30:00,82.37,83.3,82.32,82.37,442592.0,60.698,61.3834,60.6612,60.698,442592.0
2018-12-12 10:00:00,82.39,82.74,82.11,82.67,207230.0,60.7128,60.9707,60.5064,60.9191,207230.0
2018-12-12 10:30:00,82.68,82.78,82.34,82.77,199304.0,60.9265,61.0002,60.6759,60.9928,199304.0
2018-12-12 11:00:00,82.77,82.81,82.51,82.54,250211.0,60.9928,61.0223,60.8012,60.8233,250211.0
2018-12-12 11:30:00,82.54,83.0,82.45,82.95,196855.0,60.8233,61.1623,60.757,61.1254,196855.0
2018-12-12 12:00:00,82.95,83.19,82.86,83.16,193643.0,61.1254,61.3023,61.0591,61.2802,193643.0
2018-12-12 12:30:00,83.16,83.18,82.99,83.06,223080.0,61.2802,61.2949,61.1549,61.2065,223080.0
2018-12-12 13:00:00,83.07,83.33,83.0,83.17,174583.0,61.2139,61.4055,61.1623,61.2876,174583.0
2018-12-12 13:30:00,83.17,83.18,82.86,83.01,155261.0,61.2876,61.2949,61.0591,61.1697,155261.0
2018-12-12 14:00:00,83.03,83.05,82.48,82.61,182384.0,61.1844,61.1991,60.7791,60.8749,182384.0
2018-12-12 14:30:00,82.61,82.63,82.27,82.5,293510.0,60.8749,60.8896,60.6244,60.7938,293510.0
2018-12-12 15:00:00,82.5,82.77,82.43,82.58,262260.0,60.7938,60.9928,60.7423,60.8528,262260.0
2018-12-12 15:30:00,82.58,82.93,82.36,82.43,518200.0,60.8528,61.1107,60.6907,60.7423,518200.0
2018-12-13 09:30:00,82.71,83.14,82.21,82.28,514156.0,60.9486,61.2655,60.5801,60.6317,514156.0
2018-12-13 10:00:00,82.3,82.54,82.14,82.18,311909.0,60.6465,60.8233,60.5286,60.558,311909.0
2018-12-13 10:30:00,82.19,82.29,81.69,81.86,226888.0,60.5654,60.6391,60.197,60.3222,226888.0
2018-12-13 11:00:00,81.85,82.02,81.68,81.93,200117.0,60.3149,60.4401,60.1896,60.3738,200117.0
2018-12-13 11:30:00,81.92,82.32,81.87,81.93,191193.0,60.3664,60.6612,60.3296,60.3738,191193.0
2018-12-13 12:00:00,81.91,82.09,81.78,82.0,210047.0,60.3591,60.4917,60.2633,60.4254,210047.0
2018-12-13 12:30:00,81.99,82.35,81.99,82.32,177104.0,60.418,60.6833,60.418,60.6612,177104.0
2018-12-13 13:00:00,82.32,82.52,82.08,82.3,159131.0,60.6612,60.8086,60.4843,60.6465,159131.0
2018-12-13 13:30:00,82.3,82.72,82.26,82.29,170916.0,60.6465,60.956,60.617,60.6391,170916.0
2018-12-13 14:00:00,82.29,82.34,81.94,82.15,214453.0,60.6391,60.6759,60.3812,60.5359,214453.0
2018-12-13 14:30:00,82.16,82.37,81.91,82.25,149408.0,60.5433,60.698,60.3591,60.6096,149408.0
2018-12-13 15:00:00,82.25,82.49,82.08,82.36,324166.0,60.6096,60.7865,60.4843,60.6907,324166.0
2018-12-13 15:30:00,82.35,82.53,82.13,82.32,774483.0,60.6833,60.8159,60.5212,60.6612,774483.0
2018-12-14 09:30:00,79.34,79.9,79.05,79.8,1012864.0,58.4652,58.8779,58.2516,58.8042,1012864.0
2018-12-14 10:00:00,79.79,80.1,79.53,79.54,501097.0,58.7969,59.0253,58.6053,58.6126,501097.0
2018-12-14 10:30:00,79.54,79.62,79.15,79.17,453466.0,58.6126,58.6716,58.3252,58.34,453466.0
2018-12-14 11:00:00,79.17,79.33,78.64,78.89,386074.0,58.34,58.4579,57.9494,58.1336,386074.0
2018-12-14 11:30:00,78.89,79.16,78.65,78.75,424681.0,58.1336,58.3326,57.9568,58.0305,424681.0
2018-12-14 12:00:00,78.75,79.13,78.74,79.01,312923.0,58.0305,58.3105,58.0231,58.2221,312923.0
2018-12-14 12:30:00,79.01,79.19,78.92,79.09,227737.0,58.2221,58.3547,58.1558,58.281,227737.0
2018-12-14 13:00:00,79.09,79.29,78.97,79.08,275356.0,58.281,58.4284,58.1926,58.2737,275356.0
2018-12-14 13:30:00,79.07,79.12,78.72,78.73,256051.0,58.2663,58.3031,58.0084,58.0157,256051.0
2018-12-14 14:00:00,78.74,79.15,78.69,79.11,243317.0,58.0231,58.3252,57.9863,58.2958,243317.0
2018-12-14 14:30:00,79.12,79.13,78.56,78.9,287540.0,58.3031,58.3105,57.8905,58.141,287540.0
2018-12-14 15:00:00,78.9,79.08,78.81,78.84,331639.0,58.141,58.2737,58.0747,58.0968,331639.0
2018-12-14 15:30:00,78.84,78.84,78.44,78.74,1217120.0,58.0968,58.0968,57.802,58.0231,1217120.0
2018-12-17 09:30:00,78.0,78.34,76.05,78.06,942467.0,57.4778,57.7284,56.0409,57.522,942467.0
2018-12-17 10:00:00,78.05,78.32,77.87,77.89,479618.0,57.5147,57.7136,57.382,57.3968,479618.0
2018-12-17 10:30:00,77.89,78.29,77.67,78.2,488359.0,57.3968,57.6915,57.2346,57.6252,488359.0
2018-12-17 11:00:00,78.21,78.37,77.86,77.93,530417.0,57.6326,57.7505,57.3746,57.4262,530417.0
2018-12-17 11:30:00,77.94,78.02,77.61,77.99,596536.0,57.4336,57.4925,57.1904,57.4704,596536.0
2018-12-17 12:00:00,78.0,78.2,77.58,77.75,395696.0,57.4778,57.6252,57.1683,57.2936,395696.0
2018-12-17 12:30:00,77.75,77.76,77.11,77.17,387253.0,57.2936,57.301,56.822,56.8662,387253.0
2018-12-17 13:00:00,77.17,77.63,77.15,77.55,326259.0,56.8662,57.2052,56.8514,57.1462,326259.0
2018-12-17 13:30:00,77.54,77.63,77.13,77.15,311385.0,57.1388,57.2052,56.8367,56.8514,311385.0
2018-12-17 14:00:00,77.14,77.33,76.77,76.88,526329.0,56.8441,56.9841,56.5714,56.6525,526329.0
2018-12-17 14:30:00,76.89,77.13,76.73,76.77,429499.0,56.6599,56.8367,56.542,56.5714,429499.0
2018-12-17 15:00:00,76.76,76.83,76.1,76.19,622696.0,56.5641,56.6156,56.0777,56.144,622696.0
2018-12-17 15:30:00,76.19,76.29,75.8,76.07,1833483.0,56.144,56.2177,55.8566,56.0556,1833483.0
2018-12-18 09:30:00,76.54,77.69,76.45,77.17,573431.0,56.4019,57.2494,56.3356,56.8662,573431.0
2018-12-18 10:00:00,77.19,77.2,76.67,76.99,480832.0,56.8809,56.8883,56.4977,56.7335,480832.0
2018-12-18 10:30:00,77.0,77.1,76.78,76.84,385611.0,56.7409,56.8146,56.5788,56.623,385611.0
2018-12-18 11:00:00,76.85,77.23,76.77,76.85,284392.0,56.6304,56.9104,56.5714,56.6304,284392.0
2018-12-18 11:30:00,76.85,77.15,76.8,76.86,382933.0,56.6304,56.8514,56.5935,56.6378,382933.0
2018-12-18 12:00:00,76.87,76.94,76.39,76.42,533262.0,56.6451,56.6967,56.2914,56.3135,533262.0
2018-12-18 12:30:00,76.43,76.51,76.1,76.31,377769.0,56.3209,56.3798,56.0777,56.2325,377769.0
2018-12-18 13:00:00,76.32,76.36,75.9,76.01,387814.0,56.2398,56.2693,55.9303,56.0114,387814.0
2018-12-18 13:30:00,75.99,76.08,75.78,75.78,322301.0,55.9967,56.063,55.8419,55.8419,322301.0
2018-12-18 14:00:00,75.78,76.23,75.64,76.18,425291.0,55.8419,56.1735,55.7387,56.1367,425291.0
2018-12-18 14:30:00,76.18,76.26,75.59,75.6,425332.0,56.1367,56.1956,55.7019,55.7093,425332.0
2018-12-18 15:00:00,75.58,75.81,75.37,75.6,743435.0,55.6945,55.864,55.5398,55.7093,743435.0
2018-12-18 15:30:00,75.61,75.85,75.44,75.47,1824708.0,55.7166,55.8935,55.5914,55.6135,1824708.0
2018-12-19 09:30:00,75.85,75.9,74.75,75.51,857009.0,55.8935,55.9303,55.0829,55.6429,857009.0
2018-12-19 10:00:00,75.51,75.94,75.41,75.51,652171.0,55.6429,55.9598,55.5693,55.6429,652171.0
2018-12-19 10:30:00,75.52,75.72,75.3,75.54,465524.0,55.6503,55.7977,55.4882,55.665,465524.0
2018-12-19 11:00:00,75.55,75.58,75.01,75.03,380976.0,55.6724,55.6945,55.2745,55.2892,380976.0
2018-12-19 11:30:00,75.01,75.58,74.99,75.45,271852.0,55.2745,55.6945,55.2598,55.5987,271852.0
2018-12-19 12:00:00,75.46,75.5,75.21,75.38,312123.0,55.6061,55.6356,55.4219,55.5471,312123.0
2018-12-19 12:30:00,75.39,75.43,75.17,75.18,310864.0,55.5545,55.584,55.3924,55.3998,310864.0
2018-12-19 13:00:00,75.17,75.22,74.94,75.08,265743.0,55.3924,55.4292,55.2229,55.3261,265743.0
2018-12-19 13:30:00,75.08,75.42,74.88,75.42,373918.0,55.3261,55.5766,55.1787,55.5766,373918.0
2018-12-19 14:00:00,75.38,75.48,73.85,74.92,930643.0,55.5471,55.6208,54.4197,55.2082,930643.0
2018-12-19 14:30:00,74.92,74.97,73.17,73.42,798932.0,55.2082,55.245,53.9186,54.1028,798932.0
2018-12-19 15:00:00,73.4,73.41,72.59,72.83,1083343.0,54.0881,54.0955,53.4912,53.6681,1083343.0
2018-12-19 15:30:00,72.84,73.77,72.8,73.34,1573305.0,53.6754,54.3607,53.646,54.0439,1573305.0
2018-12-20 09:30:00,71.88,72.19,70.21,71.9,1352705.0,52.968,53.1965,51.7374,52.9828,1352705.0
2018-12-20 10:00:00,71.92,72.32,71.08,71.18,666411.0,52.9975,53.2922,52.3785,52.4522,666411.0
2018-12-20 10:30:00,71.17,71.51,71.01,71.32,589427.0,52.4448,52.6954,52.3269,52.5554,589427.0
2018-12-20 11:00:00,71.31,71.53,70.68,70.81,528081.0,52.548,52.7101,52.0837,52.1795,528081.0
2018-12-20 11:30:00,70.79,70.84,69.81,69.9,694084.0,52.1648,52.2016,51.4426,51.509,694084.0
2018-12-20 12:00:00,69.94,70.25,69.44,69.93,552402.0,51.5384,51.7669,51.17,51.5311,552402.0
2018-12-20 12:30:00,69.91,69.96,69.18,69.52,510486.0,51.5163,51.5532,50.9784,51.2289,510486.0
2018-12-20 13:00:00,69.53,69.54,68.54,68.91,600884.0,51.2363,51.2437,50.5068,50.7794,600884.0
2018-12-20 13:30:00,68.9,69.27,68.45,69.0,558184.0,50.7721,51.0447,50.4405,50.8458,558184.0
2018-12-20 14:00:00,68.99,69.49,68.64,69.44,638726.0,50.8384,51.2068,50.5805,51.17,638726.0
2018-12-20 14:30:00,69.42,70.28,69.18,69.96,622903.0,51.1553,51.789,50.9784,51.5532,622903.0
2018-12-20 15:00:00,69.98,70.17,69.5,69.82,617812.0,51.5679,51.7079,51.2142,51.45,617812.0
2018-12-20 15:30:00,69.83,70.1,69.16,69.62,1669477.0,51.4574,51.6563,50.9637,51.3026,1669477.0
2018-12-21 09:30:00,70.21,71.3,68.77,69.02,3018226.0,51.7374,52.5406,50.6763,50.8605,3018226.0
2018-12-21 10:00:00,69.03,69.22,68.57,68.74,871961.0,50.8679,51.0079,50.5289,50.6542,871961.0
2018-12-21 10:30:00,68.73,69.16,68.22,68.54,615317.0,50.6468,50.9637,50.271,50.5068,615317.0
2018-12-21 11:00:00,68.54,68.7,67.91,68.34,556708.0,50.5068,50.6247,50.0425,50.3594,556708.0
2018-12-21 11:30:00,68.32,68.43,67.75,67.96,547654.0,50.3447,50.4257,49.9246,50.0794,547654.0
2018-12-21 12:00:00,67.97,68.16,67.37,67.53,470812.0,50.0868,50.2268,49.6446,49.7625,470812.0
2018-12-21 12:30:00,67.51,67.82,67.15,67.27,443057.0,49.7478,49.9762,49.4825,49.5709,443057.0
2018-12-21 13:00:00,67.29,67.58,66.83,67.38,528686.0,49.5857,49.7994,49.2467,49.652,528686.0
2018-12-21 13:30:00,67.38,67.5,66.99,67.1,341675.0,49.652,49.7404,49.3646,49.4457,341675.0
2018-12-21 14:00:00,67.1,67.48,66.79,67.32,518145.0,49.4457,49.7257,49.2172,49.6078,518145.0
2018-12-21 14:30:00,67.32,67.77,67.27,67.7,425545.0,49.6078,49.9394,49.5709,49.8878,425545.0
2018-12-21 15:00:00,67.71,67.95,67.39,67.41,544236.0,49.8952,50.072,49.6594,49.6741,544236.0
2018-12-21 15:30:00,67.41,67.53,67.05,67.22,1850572.0,49.6741,49.7625,49.4088,49.5341,1850572.0
2018-12-24 09:30:00,66.97,67.2,66.06,66.39,653213.0,49.3499,49.5193,48.6793,48.9225,653213.0
2018-12-24 10:00:00,66.39,66.39,65.34,65.94,590515.0,48.9225,48.9225,48.1487,48.5909,590515.0
2018-12-24 10:30:00,65.94,66.6,65.91,66.34,404931.0,48.5909,49.0772,48.5687,48.8856,404931.0
2018-12-24 11:00:00,66.35,66.52,65.96,66.1,415116.0,48.893,49.0183,48.6056,48.7088,415116.0
2018-12-24 11:30:00,66.08,66.39,66.02,66.09,438131.0,48.694,48.9225,48.6498,48.7014,438131.0
2018-12-24 12:00:00,66.1,66.38,65.8,65.91,574015.0,48.7088,48.9151,48.4877,48.5687,574015.0
2018-12-24 12:30:00,65.92,66.01,65.12,65.26,886055.0,48.5761,48.6424,47.9866,48.0898,886055.0
2018-12-26 09:30:00,65.51,66.17,65.15,65.47,351586.0,48.274,48.7603,48.0087,48.2445,351586.0
2018-12-26 10:00:00,65.47,65.47,64.58,64.88,309960.0,48.2445,48.2445,47.5887,47.8097,309960.0
2018-12-26 10:30:00,64.88,65.02,64.51,64.75,241522.0,47.8097,47.9129,47.5371,47.714,241522.0
2018-12-26 11:00:00,64.75,65.41,64.75,65.39,210917.0,47.714,48.2003,47.714,48.1856,210917.0
2018-12-26 11:30:00,65.39,65.94,65.25,65.94,263328.0,48.1856,48.5909,48.0824,48.5909,263328.0
2018-12-26 12:00:00,65.92,66.28,65.9,66.01,242071.0,48.5761,48.8414,48.5614,48.6424,242071.0
2018-12-26 12:30:00,66.01,66.48,65.94,66.28,243820.0,48.6424,48.9888,48.5909,48.8414,243820.0
2018-12-26 13:00:00,66.27,66.41,65.97,66.26,336820.0,48.834,48.9372,48.613,48.8267,336820.0
2018-12-26 13:30:00,66.29,66.93,66.26,66.92,228257.0,48.8488,49.3204,48.8267,49.313,228257.0
2018-12-26 14:00:00,66.93,66.95,66.41,66.48,249904.0,49.3204,49.3351,48.9372,48.9888,249904.0
2018-12-26 14:30:00,66.49,66.77,66.28,66.58,265486.0,48.9961,49.2025,48.8414,49.0625,265486.0
2018-12-26 15:00:00,66.57,66.91,66.5,66.87,356277.0,49.0551,49.3056,49.0035,49.2762,356277.0
2018-12-26 15:30:00,66.88,67.79,66.78,67.79,934292.0,49.2835,49.9541,49.2098,49.9541,934292.0
2018-12-27 09:30:00,67.05,67.34,66.09,66.3,449634.0,49.4088,49.6225,48.7014,48.8561,449634.0
2018-12-27 10:00:00,66.31,66.7,65.79,65.91,445133.0,48.8635,49.1509,48.4803,48.5687,445133.0
2018-12-27 10:30:00,65.89,66.39,65.74,66.12,264520.0,48.554,48.9225,48.4435,48.7235,264520.0
2018-12-27 11:00:00,66.1,66.75,65.98,66.69,265124.0,48.7088,49.1877,48.6203,49.1435,265124.0
2018-12-27 11:30:00,66.68,67.04,66.54,67.02,384073.0,49.1362,49.4014,49.033,49.3867,384073.0
2018-12-27 12:00:00,67.01,67.05,66.46,66.56,264945.0,49.3793,49.4088,48.974,49.0477,264945.0
2018-12-27 12:30:00,66.54,66.83,66.44,66.71,257488.0,49.033,49.2467,48.9593,49.1583,257488.0
2018-12-27 13:00:00,66.7,66.91,66.45,66.47,208402.0,49.1509,49.3056,48.9667,48.9814,208402.0
2018-12-27 13:30:00,66.46,66.56,66.19,66.34,202885.0,48.974,49.0477,48.7751,48.8856,202885.0
2018-12-27 14:00:00,66.33,66.45,65.93,66.12,249141.0,48.8782,48.9667,48.5835,48.7235,249141.0
2018-12-27 14:30:00,66.12,66.86,66.04,66.73,252512.0,48.7235,49.2688,48.6645,49.173,252512.0
2018-12-27 15:00:00,66.78,67.84,66.53,67.75,506925.0,49.2098,49.991,49.0256,49.9246,506925.0
2018-12-27 15:30:00,67.75,68.39,67.5,68.38,859142.0,49.9246,50.3962,49.7404,50.3889,859142.0
2018-12-28 09:30:00,68.62,68.93,68.11,68.49,379058.0,50.5657,50.7942,50.1899,50.4699,379058.0
2018-12-28 10:00:00,68.48,68.5,67.81,67.9,253565.0,50.4626,50.4773,49.9689,50.0352,253565.0
2018-12-28 10:30:00,67.88,68.27,67.59,67.92,269636.0,50.0204,50.3078,49.8067,50.0499,269636.0
2018-12-28 11:00:00,67.9,68.26,67.7,68.15,265866.0,50.0352,50.3005,49.8878,50.2194,265866.0
2018-12-28 11:30:00,68.16,68.52,68.13,68.47,214247.0,50.2268,50.492,50.2047,50.4552,214247.0
2018-12-28 12:00:00,68.46,68.69,68.38,68.48,292797.0,50.4478,50.6173,50.3889,50.4626,292797.0
2018-12-28 12:30:00,68.48,68.71,68.28,68.31,201463.0,50.4626,50.6321,50.3152,50.3373,201463.0
2018-12-28 13:00:00,68.32,68.54,68.18,68.23,150511.0,50.3447,50.5068,50.2415,50.2783,150511.0
2018-12-28 13:30:00,68.21,68.6,68.15,68.32,229685.0,50.2636,50.551,50.2194,50.3447,229685.0
2018-12-28 14:00:00,68.34,68.87,68.33,68.61,379135.0,50.3594,50.75,50.352,50.5584,379135.0
2018-12-28 14:30:00,68.62,69.08,68.6,68.91,235535.0,50.5657,50.9047,50.551,50.7794,235535.0
2018-12-28 15:00:00,68.91,69.0,68.08,68.15,349811.0,50.7794,50.8458,50.1678,50.2194,349811.0
2018-12-28 15:30:00,68.15,68.23,67.86,68.06,636094.0,50.2194,50.2783,50.0057,50.1531,636094.0
2018-12-31 09:30:00,68.81,68.82,68.26,68.57,305196.0,50.7057,50.7131,50.3005,50.5289,305196.0
2018-12-31 10:00:00,68.57,68.72,68.37,68.48,230971.0,50.5289,50.6394,50.3815,50.4626,230971.0
2018-12-31 10:30:00,68.48,68.49,67.94,68.09,272365.0,50.4626,50.4699,50.0646,50.1752,272365.0
2018-12-31 11:00:00,68.09,68.2,67.78,68.08,262592.0,50.1752,50.2562,49.9467,50.1678,262592.0
2018-12-31 11:30:00,68.07,68.07,67.73,67.95,186761.0,50.1604,50.1604,49.9099,50.072,186761.0
2018-12-31 12:00:00,67.95,68.16,67.88,68.16,174260.0,50.072,50.2268,50.0204,50.2268,174260.0
2018-12-31 12:30:00,68.16,68.22,68.07,68.22,142930.0,50.2268,50.271,50.1604,50.271,142930.0
2018-12-31 13:00:00,68.22,68.49,68.12,68.48,243856.0,50.271,50.4699,50.1973,50.4626,243856.0
2018-12-31 13:30:00,68.49,68.55,68.35,68.39,195643.0,50.4699,50.5142,50.3668,50.3962,195643.0
2018-12-31 14:00:00,68.4,68.41,68.04,68.1,198094.0,50.4036,50.411,50.1383,50.1825,198094.0
2018-12-31 14:30:00,68.09,68.29,67.97,68.19,197754.0,50.1752,50.3226,50.0868,50.2489,197754.0
2018-12-31 15:00:00,68.18,68.3,68.02,68.07,245499.0,50.2415,50.3299,50.1236,50.1604,245499.0
2018-12-31 15:30:00,68.08,68.38,67.86,68.37,691072.0,50.1678,50.3889,50.0057,50.3815,691072.0
2019-01-02 09:30:00,67.2,67.53,66.69,67.47,445478.0,49.5193,49.7625,49.1435,49.7183,445478.0
2019-01-02 10:00:00,67.45,67.67,67.18,67.33,222035.0,49.7036,49.8657,49.5046,49.6151,222035.0
2019-01-02 10:30:00,67.32,67.51,67.13,67.42,232840.0,49.6078,49.7478,49.4678,49.6815,232840.0
2019-01-02 11:00:00,67.44,68.0,67.43,67.96,353305.0,49.6962,50.1089,49.6888,50.0794,353305.0
2019-01-02 11:30:00,67.96,68.34,67.83,68.05,370314.0,50.0794,50.3594,49.9836,50.1457,370314.0
2019-01-02 12:00:00,68.04,68.06,67.81,68.04,237936.0,50.1383,50.1531,49.9689,50.1383,237936.0
2019-01-02 12:30:00,68.05,68.46,68.05,68.25,205441.0,50.1457,50.4478,50.1457,50.2931,205441.0
2019-01-02 13:00:00,68.25,68.43,68.19,68.22,154101.0,50.2931,50.4257,50.2489,50.271,154101.0
2019-01-02 13:30:00,68.23,68.39,68.19,68.38,125408.0,50.2783,50.3962,50.2489,50.3889,125408.0
2019-01-02 14:00:00,68.38,68.38,67.81,68.01,204746.0,50.3889,50.3889,49.9689,50.1162,204746.0
2019-01-02 14:30:00,68.02,68.17,67.85,67.85,185366.0,50.1236,50.2341,49.9983,49.9983,185366.0
2019-01-02 15:00:00,67.84,67.98,67.63,67.77,320982.0,49.991,50.0941,49.8362,49.9394,320982.0
2019-01-02 15:30:00,67.77,68.09,67.55,68.04,623550.0,49.9394,50.1752,49.7773,50.1383,623550.0
2019-01-03 09:30:00,67.8,68.03,67.28,67.72,295280.0,49.9615,50.131,49.5783,49.9025,295280.0
2019-01-03 10:00:00,67.71,67.71,66.98,67.23,290816.0,49.8952,49.8952,49.3572,49.5415,290816.0
2019-01-03 10:30:00,67.22,67.22,66.72,67.12,245041.0,49.5341,49.5341,49.1656,49.4604,245041.0
2019-01-03 11:00:00,67.11,67.32,66.81,67.1,244611.0,49.453,49.6078,49.232,49.4457,244611.0
2019-01-03 11:30:00,67.09,67.87,67.09,67.58,206040.0,49.4383,50.0131,49.4383,49.7994,206040.0
2019-01-03 12:00:00,67.58,67.86,67.42,67.58,231441.0,49.7994,50.0057,49.6815,49.7994,231441.0
2019-01-03 12:30:00,67.59,68.0,67.56,68.0,207959.0,49.8067,50.1089,49.7846,50.1089,207959.0
2019-01-03 13:00:00,67.99,68.02,67.28,67.62,232188.0,50.1015,50.1236,49.5783,49.8288,232188.0
2019-01-03 13:30:00,67.61,67.94,67.51,67.64,151207.0,49.8215,50.0646,49.7478,49.8436,151207.0
2019-01-03 14:00:00,67.64,68.0,67.59,67.97,178538.0,49.8436,50.1089,49.8067,50.0868,178538.0
2019-01-03 14:30:00,68.0,68.09,67.45,67.63,433613.0,50.1089,50.1752,49.7036,49.8362,433613.0
2019-01-03 15:00:00,67.64,67.72,67.44,67.51,233725.0,49.8436,49.9025,49.6962,49.7478,233725.0
2019-01-03 15:30:00,67.49,67.77,67.17,67.3,485949.0,49.733,49.9394,49.4972,49.593,485949.0
2019-01-04 09:30:00,68.43,68.76,68.0,68.73,306722.0,50.4257,50.6689,50.1089,50.6468,306722.0
2019-01-04 10:00:00,68.74,69.23,68.34,69.22,249687.0,50.6542,51.0152,50.3594,51.0079,249687.0
2019-01-04 10:30:00,69.23,69.65,69.02,69.64,522191.0,51.0152,51.3247,50.8605,51.3174,522191.0
2019-01-04 11:00:00,69.63,69.89,69.32,69.44,305338.0,51.31,51.5016,51.0816,51.17,305338.0
2019-01-04 11:30:00,69.42,69.71,69.32,69.51,266447.0,51.1553,51.369,51.0816,51.2216,266447.0
2019-01-04 12:00:00,69.5,69.75,69.3,69.69,151462.0,51.2142,51.3984,51.0668,51.3542,151462.0
2019-01-04 12:30:00,69.7,69.96,69.64,69.87,131228.0,51.3616,51.5532,51.3174,51.4869,131228.0
2019-01-04 13:00:00,69.88,70.14,69.88,69.95,172183.0,51.4942,51.6858,51.4942,51.5458,172183.0
2019-01-04 13:30:00,69.96,70.14,69.88,69.96,241052.0,51.5532,51.6858,51.4942,51.5532,241052.0
2019-01-04 14:00:00,70.0,70.01,69.74,69.84,231040.0,51.5827,51.59,51.3911,51.4647,231040.0
2019-01-04 14:30:00,69.84,69.9,69.49,69.53,275810.0,51.4647,51.509,51.2068,51.2363,275810.0
2019-01-04 15:00:00,69.54,69.83,69.27,69.47,402357.0,51.2437,51.4574,51.0447,51.1921,402357.0
2019-01-04 15:30:00,69.47,69.58,69.25,69.56,965797.0,51.1921,51.2732,51.03,51.2584,965797.0
2019-01-07 09:30:00,69.15,69.69,68.82,69.27,552138.0,50.9563,51.3542,50.7131,51.0447,552138.0
2019-01-07 10:00:00,69.27,69.62,69.09,69.51,347291.0,51.0447,51.3026,50.9121,51.2216,347291.0
2019-01-07 10:30:00,69.51,70.03,69.51,69.75,288545.0,51.2216,51.6048,51.2216,51.3984,288545.0
2019-01-07 11:00:00,69.74,69.87,69.63,69.75,251139.0,51.3911,51.4869,51.31,51.3984,251139.0
2019-01-07 11:30:00,69.75,70.16,69.52,70.14,223145.0,51.3984,51.7006,51.2289,51.6858,223145.0
2019-01-07 12:00:00,70.13,70.23,69.99,70.14,184087.0,51.6784,51.7521,51.5753,51.6858,184087.0
2019-01-07 12:30:00,70.13,70.44,70.09,70.22,164201.0,51.6784,51.9069,51.649,51.7448,164201.0
2019-01-07 13:00:00,70.22,70.44,70.21,70.39,149271.0,51.7448,51.9069,51.7374,51.87,149271.0
2019-01-07 13:30:00,70.39,70.54,70.09,70.15,207955.0,51.87,51.9806,51.649,51.6932,207955.0
2019-01-07 14:00:00,70.15,70.3,70.02,70.04,216901.0,51.6932,51.8037,51.5974,51.6121,216901.0
2019-01-07 14:30:00,70.03,70.1,69.79,69.79,286241.0,51.6048,51.6563,51.4279,51.4279,286241.0
2019-01-07 15:00:00,69.79,70.19,69.78,70.04,274024.0,51.4279,51.7227,51.4205,51.6121,274024.0
2019-01-07 15:30:00,70.05,70.16,69.87,69.96,713512.0,51.6195,51.7006,51.4869,51.5532,713512.0
2019-01-08 09:30:00,70.52,71.21,70.38,70.73,363191.0,51.9658,52.4743,51.8627,52.1206,363191.0
2019-01-08 10:00:00,70.75,71.06,70.42,70.56,282174.0,52.1353,52.3638,51.8921,51.9953,282174.0
2019-01-08 10:30:00,70.55,70.57,70.14,70.26,235668.0,51.9879,52.0027,51.6858,51.7742,235668.0
2019-01-08 11:00:00,70.27,70.69,70.25,70.61,295998.0,51.7816,52.0911,51.7669,52.0322,295998.0
2019-01-08 11:30:00,70.62,70.73,70.31,70.72,279994.0,52.0395,52.1206,51.8111,52.1132,279994.0
2019-01-08 12:00:00,70.72,70.85,70.6,70.75,177093.0,52.1132,52.209,52.0248,52.1353,177093.0
2019-01-08 12:30:00,70.76,70.89,70.6,70.76,212583.0,52.1427,52.2385,52.0248,52.1427,212583.0
2019-01-08 13:00:00,70.75,71.02,70.71,70.92,250296.0,52.1353,52.3343,52.1058,52.2606,250296.0
2019-01-08 13:30:00,70.92,71.17,70.87,71.04,182765.0,52.2606,52.4448,52.2237,52.349,182765.0
2019-01-08 14:00:00,71.03,71.21,70.88,71.04,262421.0,52.3417,52.4743,52.2311,52.349,262421.0
2019-01-08 14:30:00,71.04,71.35,70.79,71.25,869022.0,52.349,52.5775,52.1648,52.5038,869022.0
2019-01-08 15:00:00,71.24,71.56,71.15,71.46,484501.0,52.4964,52.7322,52.4301,52.6585,484501.0
2019-01-08 15:30:00,71.45,71.67,71.32,71.38,887285.0,52.6511,52.8133,52.5554,52.5996,887285.0
2019-01-09 09:30:00,71.59,72.65,71.59,71.91,491442.0,52.7543,53.5354,52.7543,52.9901,491442.0
2019-01-09 10:00:00,71.94,72.08,71.76,71.87,332409.0,53.0122,53.1154,52.8796,52.9606,332409.0
2019-01-09 10:30:00,71.86,72.04,71.53,72.04,395512.0,52.9533,53.0859,52.7101,53.0859,395512.0
2019-01-09 11:00:00,72.04,72.38,71.95,72.27,453798.0,53.0859,53.3365,53.0196,53.2554,453798.0
2019-01-09 11:30:00,72.27,72.28,71.93,71.98,278836.0,53.2554,53.2628,53.0049,53.0417,278836.0
2019-01-09 12:00:00,71.98,72.05,71.87,71.98,180616.0,53.0417,53.0933,52.9606,53.0417,180616.0
2019-01-09 12:30:00,71.99,72.1,71.82,72.08,259247.0,53.0491,53.1301,52.9238,53.1154,259247.0
2019-01-09 13:00:00,72.09,72.27,71.94,72.25,265828.0,53.1228,53.2554,53.0122,53.2407,265828.0
2019-01-09 13:30:00,72.26,72.35,72.16,72.27,256493.0,53.248,53.3144,53.1743,53.2554,256493.0
2019-01-09 14:00:00,72.26,72.58,72.07,72.18,311989.0,53.248,53.4838,53.108,53.1891,311989.0
2019-01-09 14:30:00,72.18,72.55,72.07,72.48,206926.0,53.1891,53.4617,53.108,53.4102,206926.0
2019-01-09 15:00:00,72.48,72.59,72.32,72.36,242869.0,53.4102,53.4912,53.2922,53.3217,242869.0
2019-01-09 15:30:00,72.35,72.38,72.04,72.23,655272.0,53.3144,53.3365,53.0859,53.2259,655272.0
2019-01-10 09:30:00,72.03,72.23,71.25,71.44,369858.0,53.0785,53.2259,52.5038,52.6438,369858.0
2019-01-10 10:00:00,71.45,71.97,71.4,71.95,250317.0,52.6511,53.0343,52.6143,53.0196,250317.0
2019-01-10 10:30:00,71.94,72.06,71.85,72.04,153594.0,53.0122,53.1007,52.9459,53.0859,153594.0
2019-01-10 11:00:00,72.06,72.37,72.01,72.35,245936.0,53.1007,53.3291,53.0638,53.3144,245936.0
2019-01-10 11:30:00,72.35,72.75,72.34,72.54,302440.0,53.3144,53.6091,53.307,53.4544,302440.0
2019-01-10 12:00:00,72.55,72.65,72.26,72.39,142437.0,53.4617,53.5354,53.248,53.3438,142437.0
2019-01-10 12:30:00,72.39,72.58,72.17,72.54,192943.0,53.3438,53.4838,53.1817,53.4544,192943.0
2019-01-10 13:00:00,72.54,72.56,72.06,72.2,265082.0,53.4544,53.4691,53.1007,53.2038,265082.0
2019-01-10 13:30:00,72.2,72.23,71.94,72.2,248643.0,53.2038,53.2259,53.0122,53.2038,248643.0
2019-01-10 14:00:00,72.21,72.47,72.21,72.41,156089.0,53.2112,53.4028,53.2112,53.3586,156089.0
2019-01-10 14:30:00,72.42,72.42,72.2,72.27,174569.0,53.3659,53.3659,53.2038,53.2554,174569.0
2019-01-10 15:00:00,72.26,72.59,72.19,72.4,292974.0,53.248,53.4912,53.1965,53.3512,292974.0
2019-01-10 15:30:00,72.4,72.57,72.36,72.46,615753.0,53.3512,53.4765,53.3217,53.3954,615753.0
2019-01-11 09:30:00,72.55,72.62,71.7,71.87,464665.0,53.4617,53.5133,52.8354,52.9606,464665.0
2019-01-11 10:00:00,71.86,71.95,71.55,71.62,304068.0,52.9533,53.0196,52.7248,52.7764,304068.0
2019-01-11 10:30:00,71.61,71.74,71.45,71.71,400734.0,52.7691,52.8648,52.6511,52.8427,400734.0
2019-01-11 11:00:00,71.7,71.72,71.17,71.25,476913.0,52.8354,52.8501,52.4448,52.5038,476913.0
2019-01-11 11:30:00,71.26,71.27,71.13,71.25,280957.0,52.5111,52.5185,52.4153,52.5038,280957.0
2019-01-11 12:00:00,71.25,71.42,71.24,71.3,230301.0,52.5038,52.629,52.4964,52.5406,230301.0
2019-01-11 12:30:00,71.31,71.48,71.31,71.4,391408.0,52.548,52.6733,52.548,52.6143,391408.0
2019-01-11 13:00:00,71.4,71.4,71.18,71.3,168966.0,52.6143,52.6143,52.4522,52.5406,168966.0
2019-01-11 13:30:00,71.29,71.48,71.22,71.46,329522.0,52.5332,52.6733,52.4817,52.6585,329522.0
2019-01-11 14:00:00,71.47,71.55,71.41,71.53,187102.0,52.6659,52.7248,52.6217,52.7101,187102.0
2019-01-11 14:30:00,71.53,71.58,71.43,71.5,192756.0,52.7101,52.7469,52.6364,52.688,192756.0
2019-01-11 15:00:00,71.51,71.69,71.47,71.56,212268.0,52.6954,52.828,52.6659,52.7322,212268.0
2019-01-11 15:30:00,71.54,71.73,71.53,71.71,544658.0,52.7175,52.8575,52.7101,52.8427,544658.0
2019-01-14 09:30:00,71.4,71.5,70.99,71.12,466519.0,52.6143,52.688,52.3122,52.408,466519.0
2019-01-14 10:00:00,71.13,71.18,70.85,70.87,257428.0,52.4153,52.4522,52.209,52.2237,257428.0
2019-01-14 10:30:00,70.87,71.06,70.7,70.99,415324.0,52.2237,52.3638,52.0985,52.3122,415324.0
2019-01-14 11:00:00,70.99,71.19,70.9,71.0,299876.0,52.3122,52.4596,52.2459,52.3195,299876.0
2019-01-14 11:30:00,71.0,71.04,70.83,70.83,326169.0,52.3195,52.349,52.1943,52.1943,326169.0
2019-01-14 12:00:00,70.84,70.95,70.76,70.85,240018.0,52.2016,52.2827,52.1427,52.209,240018.0
2019-01-14 12:30:00,70.84,70.97,70.78,70.8,235539.0,52.2016,52.2974,52.1574,52.1722,235539.0
2019-01-14 13:00:00,70.8,70.86,70.73,70.73,153092.0,52.1722,52.2164,52.1206,52.1206,153092.0
2019-01-14 13:30:00,70.75,70.78,70.71,70.74,139899.0,52.1353,52.1574,52.1058,52.128,139899.0
2019-01-14 14:00:00,70.75,70.79,70.42,70.56,207013.0,52.1353,52.1648,51.8921,51.9953,207013.0
2019-01-14 14:30:00,70.57,70.81,70.53,70.76,207407.0,52.0027,52.1795,51.9732,52.1427,207407.0
2019-01-14 15:00:00,70.76,70.76,70.59,70.59,234298.0,52.1427,52.1427,52.0174,52.0174,234298.0
2019-01-14 15:30:00,70.58,70.76,70.35,70.67,1224066.0,52.01,52.1427,51.8406,52.0764,1224066.0
2019-01-15 09:30:00,70.99,71.59,70.8,71.54,382864.0,52.3122,52.7543,52.1722,52.7175,382864.0
2019-01-15 10:00:00,71.55,71.89,71.41,71.42,278817.0,52.7248,52.9754,52.6217,52.629,278817.0
2019-01-15 10:30:00,71.43,71.64,71.37,71.64,275085.0,52.6364,52.7912,52.5922,52.7912,275085.0
2019-01-15 11:00:00,71.64,71.71,71.45,71.59,184389.0,52.7912,52.8427,52.6511,52.7543,184389.0
2019-01-15 11:30:00,71.6,71.76,71.46,71.73,173529.0,52.7617,52.8796,52.6585,52.8575,173529.0
2019-01-15 12:00:00,71.74,71.93,71.73,71.85,139674.0,52.8648,53.0049,52.8575,52.9459,139674.0
2019-01-15 12:30:00,71.85,71.89,71.73,71.78,103660.0,52.9459,52.9754,52.8575,52.8943,103660.0
2019-01-15 13:00:00,71.78,71.98,71.75,71.97,146862.0,52.8943,53.0417,52.8722,53.0343,146862.0
2019-01-15 13:30:00,71.97,71.98,71.71,71.72,128655.0,53.0343,53.0417,52.8427,52.8501,128655.0
2019-01-15 14:00:00,71.72,71.86,71.46,71.5,148401.0,52.8501,52.9533,52.6585,52.688,148401.0
2019-01-15 14:30:00,71.49,71.71,71.39,71.7,155860.0,52.6806,52.8427,52.6069,52.8354,155860.0
2019-01-15 15:00:00,71.7,71.81,71.64,71.73,369014.0,52.8354,52.9164,52.7912,52.8575,369014.0
2019-01-15 15:30:00,71.72,71.84,71.65,71.79,510487.0,52.8501,52.9385,52.7985,52.9017,510487.0
2019-01-16 09:30:00,72.01,72.27,71.84,72.23,200828.0,53.0638,53.2554,52.9385,53.2259,200828.0
2019-01-16 10:00:00,72.24,72.59,72.16,72.53,197313.0,53.2333,53.4912,53.1743,53.447,197313.0
2019-01-16 10:30:00,72.51,72.53,72.2,72.35,183486.0,53.4323,53.447,53.2038,53.3144,183486.0
2019-01-16 11:00:00,72.36,72.49,72.13,72.38,241592.0,53.3217,53.4175,53.1522,53.3365,241592.0
2019-01-16 11:30:00,72.39,72.54,72.14,72.21,172839.0,53.3438,53.4544,53.1596,53.2112,172839.0
2019-01-16 12:00:00,72.21,72.25,71.95,72.1,121494.0,53.2112,53.2407,53.0196,53.1301,121494.0
2019-01-16 12:30:00,72.11,72.19,72.04,72.19,129735.0,53.1375,53.1965,53.0859,53.1965,129735.0
2019-01-16 13:00:00,72.19,72.19,72.02,72.12,127865.0,53.1965,53.1965,53.0712,53.1449,127865.0
2019-01-16 13:30:00,72.12,72.17,72.07,72.13,140394.0,53.1449,53.1817,53.108,53.1522,140394.0
2019-01-16 14:00:00,72.12,72.19,72.09,72.17,151997.0,53.1449,53.1965,53.1228,53.1817,151997.0
2019-01-16 14:30:00,72.17,72.29,72.08,72.15,174678.0,53.1817,53.2701,53.1154,53.167,174678.0
2019-01-16 15:00:00,72.14,72.24,72.08,72.22,203974.0,53.1596,53.2333,53.1154,53.2186,203974.0
2019-01-16 15:30:00,72.21,72.22,71.91,71.98,559531.0,53.2112,53.2186,52.9901,53.0417,559531.0
2019-01-17 09:30:00,71.34,71.79,71.29,71.71,212993.0,52.5701,52.9017,52.5332,52.8427,212993.0
2019-01-17 10:00:00,71.71,71.75,71.45,71.67,166454.0,52.8427,52.8722,52.6511,52.8133,166454.0
2019-01-17 10:30:00,71.67,71.81,71.6,71.78,155060.0,52.8133,52.9164,52.7617,52.8943,155060.0
2019-01-17 11:00:00,71.77,71.9,71.72,71.81,133936.0,52.887,52.9828,52.8501,52.9164,133936.0
2019-01-17 11:30:00,71.79,71.83,71.66,71.66,146543.0,52.9017,52.9312,52.8059,52.8059,146543.0
2019-01-17 12:00:00,71.67,71.75,71.59,71.75,157346.0,52.8133,52.8722,52.7543,52.8722,157346.0
2019-01-17 12:30:00,71.74,71.78,71.53,71.59,139407.0,52.8648,52.8943,52.7101,52.7543,139407.0
2019-01-17 13:00:00,71.58,71.75,71.54,71.73,165688.0,52.7469,52.8722,52.7175,52.8575,165688.0
2019-01-17 13:30:00,71.73,71.81,71.69,71.81,121845.0,52.8575,52.9164,52.828,52.9164,121845.0
2019-01-17 14:00:00,71.81,71.84,71.69,71.74,91318.0,52.9164,52.9385,52.828,52.8648,91318.0
2019-01-17 14:30:00,71.75,72.27,71.67,72.0,602264.0,52.8722,53.2554,52.8133,53.0564,602264.0
2019-01-17 15:00:00,72.02,72.03,71.85,72.01,180709.0,53.0712,53.0785,52.9459,53.0638,180709.0
2019-01-17 15:30:00,72.01,72.09,71.91,72.0,502088.0,53.0638,53.1228,52.9901,53.0564,502088.0
2019-01-18 09:30:00,72.42,72.61,71.96,72.3,833483.0,53.3659,53.5059,53.027,53.2775,833483.0
2019-01-18 10:00:00,72.28,72.62,72.05,72.33,312105.0,53.2628,53.5133,53.0933,53.2996,312105.0
2019-01-18 10:30:00,72.33,72.51,72.31,72.37,203554.0,53.2996,53.4323,53.2849,53.3291,203554.0
2019-01-18 11:00:00,72.37,72.52,72.33,72.52,177393.0,53.3291,53.4396,53.2996,53.4396,177393.0
2019-01-18 11:30:00,72.51,72.55,72.24,72.38,200434.0,53.4323,53.4617,53.2333,53.3365,200434.0
2019-01-18 12:00:00,72.39,72.65,72.36,72.57,162338.0,53.3438,53.5354,53.3217,53.4765,162338.0
2019-01-18 12:30:00,72.57,72.85,72.55,72.81,189390.0,53.4765,53.6828,53.4617,53.6533,189390.0
2019-01-18 13:00:00,72.82,72.88,72.57,72.59,168121.0,53.6607,53.7049,53.4765,53.4912,168121.0
2019-01-18 13:30:00,72.6,72.74,72.51,72.74,136923.0,53.4986,53.6017,53.4323,53.6017,136923.0
2019-01-18 14:00:00,72.73,72.79,72.52,72.57,155899.0,53.5944,53.6386,53.4396,53.4765,155899.0
2019-01-18 14:30:00,72.57,72.62,72.45,72.49,190361.0,53.4765,53.5133,53.388,53.4175,190361.0
2019-01-18 15:00:00,72.49,72.58,72.44,72.45,320809.0,53.4175,53.4838,53.3807,53.388,320809.0
2019-01-18 15:30:00,72.45,72.53,72.05,72.42,1093982.0,53.388,53.447,53.0933,53.3659,1093982.0
2019-01-22 09:30:00,72.12,72.32,71.65,71.87,416898.0,53.1449,53.2922,52.7985,52.9606,416898.0
2019-01-22 10:00:00,71.84,71.91,71.56,71.56,234284.0,52.9385,52.9901,52.7322,52.7322,234284.0
2019-01-22 10:30:00,71.59,71.71,71.42,71.44,265828.0,52.7543,52.8427,52.629,52.6438,265828.0
2019-01-22 11:00:00,71.44,71.53,71.3,71.47,294991.0,52.6438,52.7101,52.5406,52.6659,294991.0
2019-01-22 11:30:00,71.48,71.57,71.21,71.24,283339.0,52.6733,52.7396,52.4743,52.4964,283339.0
2019-01-22 12:00:00,71.24,71.46,71.21,71.38,200295.0,52.4964,52.6585,52.4743,52.5996,200295.0
2019-01-22 12:30:00,71.38,71.49,71.32,71.37,160249.0,52.5996,52.6806,52.5554,52.5922,160249.0
2019-01-22 13:00:00,71.38,71.38,71.1,71.21,289692.0,52.5996,52.5996,52.3932,52.4743,289692.0
2019-01-22 13:30:00,71.2,71.52,71.19,71.45,185201.0,52.4669,52.7027,52.4596,52.6511,185201.0
2019-01-22 14:00:00,71.45,71.46,71.27,71.28,188625.0,52.6511,52.6585,52.5185,52.5259,188625.0
2019-01-22 14:30:00,71.28,71.43,71.25,71.41,240838.0,52.5259,52.6364,52.5038,52.6217,240838.0
2019-01-22 15:00:00,71.41,71.5,71.28,71.49,252050.0,52.6217,52.688,52.5259,52.6806,252050.0
2019-01-22 15:30:00,71.48,71.73,71.29,71.6,843406.0,52.6733,52.8575,52.5332,52.7617,843406.0
2019-01-23 09:30:00,72.1,72.35,71.6,72.23,329492.0,53.1301,53.3144,52.7617,53.2259,329492.0
2019-01-23 10:00:00,72.23,72.4,72.02,72.06,150367.0,53.2259,53.3512,53.0712,53.1007,150367.0
2019-01-23 10:30:00,72.06,72.15,71.84,71.92,123789.0,53.1007,53.167,52.9385,52.9975,123789.0
2019-01-23 11:00:00,71.92,71.96,71.53,71.63,225978.0,52.9975,53.027,52.7101,52.7838,225978.0
2019-01-23 11:30:00,71.64,71.64,71.18,71.27,153192.0,52.7912,52.7912,52.4522,52.5185,153192.0
2019-01-23 12:00:00,71.29,71.35,71.01,71.19,203454.0,52.5332,52.5775,52.3269,52.4596,203454.0
2019-01-23 12:30:00,71.19,71.43,71.18,71.31,135097.0,52.4596,52.6364,52.4522,52.548,135097.0
2019-01-23 13:00:00,71.32,71.52,71.25,71.46,132936.0,52.5554,52.7027,52.5038,52.6585,132936.0
2019-01-23 13:30:00,71.47,71.72,71.46,71.62,134038.0,52.6659,52.8501,52.6585,52.7764,134038.0
2019-01-23 14:00:00,71.63,71.82,71.56,71.8,174550.0,52.7838,52.9238,52.7322,52.9091,174550.0
2019-01-23 14:30:00,71.81,71.81,71.55,71.76,293490.0,52.9164,52.9164,52.7248,52.8796,293490.0
2019-01-23 15:00:00,71.77,72.0,71.75,71.96,219914.0,52.887,53.0564,52.8722,53.027,219914.0
2019-01-23 15:30:00,71.96,71.97,71.66,71.71,520640.0,53.027,53.0343,52.8059,52.8427,520640.0
2019-01-24 09:30:00,71.73,71.8,70.95,70.98,302757.0,52.8575,52.9091,52.2827,52.3048,302757.0
2019-01-24 10:00:00,70.98,71.46,70.86,71.38,199567.0,52.3048,52.6585,52.2164,52.5996,199567.0
2019-01-24 10:30:00,71.39,71.5,71.19,71.44,163629.0,52.6069,52.688,52.4596,52.6438,163629.0
2019-01-24 11:00:00,71.44,71.57,71.32,71.52,185343.0,52.6438,52.7396,52.5554,52.7027,185343.0
2019-01-24 11:30:00,71.52,71.68,71.38,71.62,362709.0,52.7027,52.8206,52.5996,52.7764,362709.0
2019-01-24 12:00:00,71.62,71.63,71.34,71.34,107612.0,52.7764,52.7838,52.5701,52.5701,107612.0
2019-01-24 12:30:00,71.34,71.47,71.2,71.24,93622.0,52.5701,52.6659,52.4669,52.4964,93622.0
2019-01-24 13:00:00,71.24,71.3,71.03,71.13,192018.0,52.4964,52.5406,52.3417,52.4153,192018.0
2019-01-24 13:30:00,71.13,71.24,71.08,71.14,140393.0,52.4153,52.4964,52.3785,52.4227,140393.0
2019-01-24 14:00:00,71.15,71.27,70.96,70.98,214607.0,52.4301,52.5185,52.2901,52.3048,214607.0
2019-01-24 14:30:00,70.97,71.17,70.87,71.14,265865.0,52.2974,52.4448,52.2237,52.4227,265865.0
2019-01-24 15:00:00,71.14,71.33,71.1,71.23,196708.0,52.4227,52.5627,52.3932,52.489,196708.0
2019-01-24 15:30:00,71.24,71.36,71.2,71.3,627695.0,52.4964,52.5848,52.4669,52.5406,627695.0
2019-01-25 09:30:00,71.91,72.19,71.73,71.9,234737.0,52.9901,53.1965,52.8575,52.9828,234737.0
2019-01-25 10:00:00,71.9,72.28,71.9,72.24,230336.0,52.9828,53.2628,52.9828,53.2333,230336.0
2019-01-25 10:30:00,72.24,72.42,72.08,72.26,265542.0,53.2333,53.3659,53.1154,53.248,265542.0
2019-01-25 11:00:00,72.26,72.29,71.8,71.81,286096.0,53.248,53.2701,52.9091,52.9164,286096.0
2019-01-25 11:30:00,71.82,72.01,71.81,72.01,179503.0,52.9238,53.0638,52.9164,53.0638,179503.0
2019-01-25 12:00:00,72.01,72.01,71.83,71.97,130025.0,53.0638,53.0638,52.9312,53.0343,130025.0
2019-01-25 12:30:00,71.98,72.02,71.58,71.76,140093.0,53.0417,53.0712,52.7469,52.8796,140093.0
2019-01-25 13:00:00,71.76,71.82,71.66,71.8,143567.0,52.8796,52.9238,52.8059,52.9091,143567.0
2019-01-25 13:30:00,71.79,71.94,71.73,71.93,128259.0,52.9017,53.0122,52.8575,53.0049,128259.0
2019-01-25 14:00:00,71.94,72.17,71.89,71.92,216664.0,53.0122,53.1817,52.9754,52.9975,216664.0
2019-01-25 14:30:00,71.93,72.09,71.91,72.03,158824.0,53.0049,53.1228,52.9901,53.0785,158824.0
2019-01-25 15:00:00,72.04,72.07,71.91,71.93,162215.0,53.0859,53.108,52.9901,53.0049,162215.0
2019-01-25 15:30:00,71.93,72.01,71.78,71.88,704204.0,53.0049,53.0638,52.8943,52.968,704204.0
2019-01-28 09:30:00,71.37,71.64,70.55,70.65,355665.0,52.5922,52.7912,51.9879,52.0616,355665.0
2019-01-28 10:00:00,70.66,70.73,70.47,70.67,228186.0,52.069,52.1206,51.929,52.0764,228186.0
2019-01-28 10:30:00,70.67,70.87,70.53,70.7,254979.0,52.0764,52.2237,51.9732,52.0985,254979.0
2019-01-28 11:00:00,70.69,71.11,70.66,71.04,188935.0,52.0911,52.4006,52.069,52.349,188935.0
2019-01-28 11:30:00,71.08,71.12,70.72,70.78,200405.0,52.3785,52.408,52.1132,52.1574,200405.0
2019-01-28 12:00:00,70.77,70.99,70.68,70.97,133385.0,52.1501,52.3122,52.0837,52.2974,133385.0
2019-01-28 12:30:00,70.97,71.06,70.9,70.92,117185.0,52.2974,52.3638,52.2459,52.2606,117185.0
2019-01-28 13:00:00,70.91,71.32,70.89,71.23,148912.0,52.2532,52.5554,52.2385,52.489,148912.0
2019-01-28 13:30:00,71.24,71.41,71.23,71.33,180734.0,52.4964,52.6217,52.489,52.5627,180734.0
2019-01-28 14:00:00,71.36,71.43,71.27,71.33,136506.0,52.5848,52.6364,52.5185,52.5627,136506.0
2019-01-28 14:30:00,71.34,71.67,71.31,71.56,210907.0,52.5701,52.8133,52.548,52.7322,210907.0
2019-01-28 15:00:00,71.56,71.61,71.45,71.58,197011.0,52.7322,52.7691,52.6511,52.7469,197011.0
2019-01-28 15:30:00,71.58,71.67,71.39,71.58,540898.0,52.7469,52.8133,52.6069,52.7469,540898.0
2019-01-29 09:30:00,71.55,71.77,71.31,71.69,232330.0,52.7248,52.887,52.548,52.828,232330.0
2019-01-29 10:00:00,71.7,71.8,71.23,71.49,212309.0,52.8354,52.9091,52.489,52.6806,212309.0
2019-01-29 10:30:00,71.52,71.55,70.95,71.03,179868.0,52.7027,52.7248,52.2827,52.3417,179868.0
2019-01-29 11:00:00,71.02,71.24,70.88,71.2,221191.0,52.3343,52.4964,52.2311,52.4669,221191.0
2019-01-29 11:30:00,71.22,71.4,71.14,71.3,181510.0,52.4817,52.6143,52.4227,52.5406,181510.0
2019-01-29 12:00:00,71.3,71.6,71.26,71.53,130904.0,52.5406,52.7617,52.5111,52.7101,130904.0
2019-01-29 12:30:00,71.53,71.62,71.43,71.48,133484.0,52.7101,52.7764,52.6364,52.6733,133484.0
2019-01-29 13:00:00,71.48,71.53,71.38,71.52,104788.0,52.6733,52.7101,52.5996,52.7027,104788.0
2019-01-29 13:30:00,71.53,71.62,71.48,71.51,111589.0,52.7101,52.7764,52.6733,52.6954,111589.0
2019-01-29 14:00:00,71.5,71.55,71.42,71.43,88402.0,52.688,52.7248,52.629,52.6364,88402.0
2019-01-29 14:30:00,71.42,71.48,71.36,71.4,112681.0,52.629,52.6733,52.5848,52.6143,112681.0
2019-01-29 15:00:00,71.39,71.6,71.38,71.59,176060.0,52.6069,52.7617,52.5996,52.7543,176060.0
2019-01-29 15:30:00,71.6,71.7,71.45,71.5,417144.0,52.7617,52.8354,52.6511,52.688,417144.0
2019-01-30 09:30:00,71.34,71.69,71.22,71.44,203394.0,52.5701,52.828,52.4817,52.6438,203394.0
2019-01-30 10:00:00,71.43,71.44,71.18,71.42,116395.0,52.6364,52.6438,52.4522,52.629,116395.0
2019-01-30 10:30:00,71.43,71.62,71.3,71.55,199259.0,52.6364,52.7764,52.5406,52.7248,199259.0
2019-01-30 11:00:00,71.57,71.76,71.54,71.7,174732.0,52.7396,52.8796,52.7175,52.8354,174732.0
2019-01-30 11:30:00,71.7,71.77,71.58,71.75,259611.0,52.8354,52.887,52.7469,52.8722,259611.0
2019-01-30 12:00:00,71.75,71.88,71.74,71.78,175616.0,52.8722,52.968,52.8648,52.8943,175616.0
2019-01-30 12:30:00,71.79,71.84,71.67,71.7,85860.0,52.9017,52.9385,52.8133,52.8354,85860.0
2019-01-30 13:00:00,71.7,71.73,71.56,71.56,88027.0,52.8354,52.8575,52.7322,52.7322,88027.0
2019-01-30 13:30:00,71.57,71.58,71.27,71.48,205335.0,52.7396,52.7469,52.5185,52.6733,205335.0
2019-01-30 14:00:00,71.49,72.0,71.45,71.77,314525.0,52.6806,53.0564,52.6511,52.887,314525.0
2019-01-30 14:30:00,71.78,72.03,71.72,72.0,274857.0,52.8943,53.0785,52.8501,53.0564,274857.0
2019-01-30 15:00:00,72.01,72.03,71.8,71.83,197397.0,53.0638,53.0785,52.9091,52.9312,197397.0
2019-01-30 15:30:00,71.82,71.83,71.46,71.6,804130.0,52.9238,52.9312,52.6585,52.7617,804130.0
2019-01-31 09:30:00,71.5,71.92,71.5,71.86,247540.0,52.688,52.9975,52.688,52.9533,247540.0
2019-01-31 10:00:00,71.86,72.23,71.81,72.18,236401.0,52.9533,53.2259,52.9164,53.1891,236401.0
2019-01-31 10:30:00,72.18,72.29,72.0,72.03,256309.0,53.1891,53.2701,53.0564,53.0785,256309.0
2019-01-31 11:00:00,72.04,72.16,71.98,72.13,239171.0,53.0859,53.1743,53.0417,53.1522,239171.0
2019-01-31 11:30:00,72.12,72.59,72.08,72.57,235831.0,53.1449,53.4912,53.1154,53.4765,235831.0
2019-01-31 12:00:00,72.56,72.59,72.26,72.28,147407.0,53.4691,53.4912,53.248,53.2628,147407.0
2019-01-31 12:30:00,72.29,72.31,72.09,72.12,145280.0,53.2701,53.2849,53.1228,53.1449,145280.0
2019-01-31 13:00:00,72.13,72.27,72.1,72.2,125787.0,53.1522,53.2554,53.1301,53.2038,125787.0
2019-01-31 13:30:00,72.21,72.31,72.13,72.19,149845.0,53.2112,53.2849,53.1522,53.1965,149845.0
2019-01-31 14:00:00,72.2,72.28,71.68,71.79,292364.0,53.2038,53.2628,52.8206,52.9017,292364.0
2019-01-31 14:30:00,71.79,72.02,71.79,71.82,200094.0,52.9017,53.0712,52.9017,52.9238,200094.0
2019-01-31 15:00:00,71.81,71.83,71.67,71.81,220081.0,52.9164,52.9312,52.8133,52.9164,220081.0
2019-01-31 15:30:00,71.82,72.28,71.79,72.26,1008398.0,52.9238,53.2628,52.9017,53.248,1008398.0
2019-02-01 09:30:00,72.38,72.55,71.53,71.55,303821.0,53.3365,53.4617,52.7101,52.7248,303821.0
2019-02-01 10:00:00,71.58,72.08,71.52,71.96,251321.0,52.7469,53.1154,52.7027,53.027,251321.0
2019-02-01 10:30:00,71.98,72.0,71.63,71.63,289959.0,53.0417,53.0564,52.7838,52.7838,289959.0
2019-02-01 11:00:00,71.62,71.88,71.55,71.81,225113.0,52.7764,52.968,52.7248,52.9164,225113.0
2019-02-01 11:30:00,71.81,72.2,71.8,72.18,307500.0,52.9164,53.2038,52.9091,53.1891,307500.0
2019-02-01 12:00:00,72.18,72.18,71.91,72.02,229866.0,53.1891,53.1891,52.9901,53.0712,229866.0
2019-02-01 12:30:00,72.01,72.25,71.93,72.19,271544.0,53.0638,53.2407,53.0049,53.1965,271544.0
2019-02-01 13:00:00,72.19,72.3,71.96,71.98,147593.0,53.1965,53.2775,53.027,53.0417,147593.0
2019-02-01 13:30:00,71.98,72.15,71.9,72.15,118861.0,53.0417,53.167,52.9828,53.167,118861.0
2019-02-01 14:00:00,72.17,72.17,71.8,71.84,196917.0,53.1817,53.1817,52.9091,52.9385,196917.0
2019-02-01 14:30:00,71.84,71.95,71.84,71.9,171312.0,52.9385,53.0196,52.9385,52.9828,171312.0
2019-02-01 15:00:00,71.89,71.91,71.78,71.82,275313.0,52.9754,52.9901,52.8943,52.9238,275313.0
2019-02-01 15:30:00,71.84,71.93,71.74,71.88,675069.0,52.9385,53.0049,52.8648,52.968,675069.0
2019-02-04 09:30:00,71.83,71.88,71.19,71.21,277355.0,52.9312,52.968,52.4596,52.4743,277355.0
2019-02-04 10:00:00,71.22,71.22,70.9,70.92,212763.0,52.4817,52.4817,52.2459,52.2606,212763.0
2019-02-04 10:30:00,70.91,71.38,70.91,71.2,198249.0,52.2532,52.5996,52.2532,52.4669,198249.0
2019-02-04 11:00:00,71.2,71.41,71.09,71.41,257063.0,52.4669,52.6217,52.3859,52.6217,257063.0
2019-02-04 11:30:00,71.42,71.42,71.23,71.26,229884.0,52.629,52.629,52.489,52.5111,229884.0
2019-02-04 12:00:00,71.27,71.3,71.14,71.22,181251.0,52.5185,52.5406,52.4227,52.4817,181251.0
2019-02-04 12:30:00,71.22,71.3,71.19,71.28,157596.0,52.4817,52.5406,52.4596,52.5259,157596.0
2019-02-04 13:00:00,71.28,71.44,71.27,71.31,137475.0,52.5259,52.6438,52.5185,52.548,137475.0
2019-02-04 13:30:00,71.31,71.42,71.29,71.37,201313.0,52.548,52.629,52.5332,52.5922,201313.0
2019-02-04 14:00:00,71.37,71.49,71.34,71.42,193229.0,52.5922,52.6806,52.5701,52.629,193229.0
2019-02-04 14:30:00,71.42,71.43,71.17,71.23,266615.0,52.629,52.6364,52.4448,52.489,266615.0
2019-02-04 15:00:00,71.23,71.3,71.07,71.23,461446.0,52.489,52.5406,52.3711,52.489,461446.0
2019-02-04 15:30:00,71.23,71.48,71.18,71.47,956278.0,52.489,52.6733,52.4522,52.6659,956278.0
2019-02-05 09:30:00,71.17,71.73,71.17,71.66,401779.0,52.4448,52.8575,52.4448,52.8059,401779.0
2019-02-05 10:00:00,71.66,71.69,71.35,71.37,419972.0,52.8059,52.828,52.5775,52.5922,419972.0
2019-02-05 10:30:00,71.38,71.57,71.38,71.46,259049.0,52.5996,52.7396,52.5996,52.6585,259049.0
2019-02-05 11:00:00,71.46,71.51,71.24,71.32,240667.0,52.6585,52.6954,52.4964,52.5554,240667.0
2019-02-05 11:30:00,71.33,71.67,71.32,71.67,264216.0,52.5627,52.8133,52.5554,52.8133,264216.0
2019-02-05 12:00:00,71.68,71.69,71.19,71.21,177082.0,52.8206,52.828,52.4596,52.4743,177082.0
2019-02-05 12:30:00,71.21,71.22,70.96,71.04,221145.0,52.4743,52.4817,52.2901,52.349,221145.0
2019-02-05 13:00:00,71.05,71.09,70.83,71.06,359231.0,52.3564,52.3859,52.1943,52.3638,359231.0
2019-02-05 13:30:00,71.07,71.12,70.94,71.06,239837.0,52.3711,52.408,52.2753,52.3638,239837.0
2019-02-05 14:00:00,71.07,71.25,71.05,71.17,165173.0,52.3711,52.5038,52.3564,52.4448,165173.0
2019-02-05 14:30:00,71.16,71.31,71.15,71.27,204194.0,52.4374,52.548,52.4301,52.5185,204194.0
2019-02-05 15:00:00,71.27,71.38,71.21,71.33,252596.0,52.5185,52.5996,52.4743,52.5627,252596.0
2019-02-05 15:30:00,71.33,71.36,71.22,71.32,702282.0,52.5627,52.5848,52.4817,52.5554,702282.0
2019-02-06 09:30:00,71.0,71.21,70.88,71.08,331677.0,52.3195,52.4743,52.2311,52.3785,331677.0
2019-02-06 10:00:00,71.07,71.38,71.04,71.35,167997.0,52.3711,52.5996,52.349,52.5775,167997.0
2019-02-06 10:30:00,71.35,71.57,71.3,71.51,178300.0,52.5775,52.7396,52.5406,52.6954,178300.0
2019-02-06 11:00:00,71.52,71.56,71.22,71.25,227038.0,52.7027,52.7322,52.4817,52.5038,227038.0
2019-02-06 11:30:00,71.25,71.46,71.21,71.34,178123.0,52.5038,52.6585,52.4743,52.5701,178123.0
2019-02-06 12:00:00,71.33,71.42,71.2,71.38,146448.0,52.5627,52.629,52.4669,52.5996,146448.0
2019-02-06 12:30:00,71.38,71.45,71.37,71.41,125892.0,52.5996,52.6511,52.5922,52.6217,125892.0
2019-02-06 13:00:00,71.4,71.55,71.37,71.42,212572.0,52.6143,52.7248,52.5922,52.629,212572.0
2019-02-06 13:30:00,71.43,71.65,71.39,71.55,214022.0,52.6364,52.7985,52.6069,52.7248,214022.0
2019-02-06 14:00:00,71.55,71.56,71.4,71.5,153678.0,52.7248,52.7322,52.6143,52.688,153678.0
2019-02-06 14:30:00,71.49,71.51,71.35,71.45,166719.0,52.6806,52.6954,52.5775,52.6511,166719.0
2019-02-06 15:00:00,71.44,71.68,71.38,71.63,209632.0,52.6438,52.8206,52.5996,52.7838,209632.0
2019-02-06 15:30:00,71.64,71.71,71.39,71.46,599409.0,52.7912,52.8427,52.6069,52.6585,599409.0
2019-02-07 09:30:00,71.15,71.37,70.81,70.94,244372.0,52.4301,52.5922,52.1795,52.2753,244372.0
2019-02-07 10:00:00,70.95,71.12,70.38,71.02,681625.0,52.2827,52.408,51.8627,52.3343,681625.0
2019-02-07 10:30:00,71.0,71.11,70.6,70.71,326641.0,52.3195,52.4006,52.0248,52.1058,326641.0
2019-02-07 11:00:00,70.71,70.74,70.53,70.65,345019.0,52.1058,52.128,51.9732,52.0616,345019.0
2019-02-07 11:30:00,70.66,70.76,70.52,70.66,395797.0,52.069,52.1427,51.9658,52.069,395797.0
2019-02-07 12:00:00,70.66,70.9,70.64,70.78,137173.0,52.069,52.2459,52.0543,52.1574,137173.0
2019-02-07 12:30:00,70.78,70.81,70.65,70.7,145453.0,52.1574,52.1795,52.0616,52.0985,145453.0
2019-02-07 13:00:00,70.7,71.04,70.7,70.99,145573.0,52.0985,52.349,52.0985,52.3122,145573.0
2019-02-07 13:30:00,71.0,71.07,70.93,70.98,198376.0,52.3195,52.3711,52.268,52.3048,198376.0
2019-02-07 14:00:00,70.97,71.01,70.76,71.01,161076.0,52.2974,52.3269,52.1427,52.3269,161076.0
2019-02-07 14:30:00,71.02,71.03,70.81,70.88,132694.0,52.3343,52.3417,52.1795,52.2311,132694.0
2019-02-07 15:00:00,70.89,71.06,70.84,71.03,204009.0,52.2385,52.3638,52.2016,52.3417,204009.0
2019-02-07 15:30:00,71.03,71.21,70.92,71.2,392010.0,52.3417,52.4743,52.2606,52.4669,392010.0
2019-02-08 09:30:00,70.8,70.9,70.19,70.25,208121.0,52.1722,52.2459,51.7227,51.7669,208121.0
2019-02-08 10:00:00,70.25,70.25,69.87,70.11,299891.0,51.7669,51.7669,51.4869,51.6637,299891.0
2019-02-08 10:30:00,70.1,70.19,69.82,69.84,244931.0,51.6563,51.7227,51.45,51.4647,244931.0
2019-02-08 11:00:00,69.83,69.87,69.62,69.75,319846.0,51.4574,51.4869,51.3026,51.3984,319846.0
2019-02-08 11:30:00,69.75,69.78,69.53,69.69,227388.0,51.3984,51.4205,51.2363,51.3542,227388.0
2019-02-08 12:00:00,69.69,69.78,69.61,69.71,149145.0,51.3542,51.4205,51.2953,51.369,149145.0
2019-02-08 12:30:00,69.72,69.93,69.66,69.92,139135.0,51.3763,51.5311,51.3321,51.5237,139135.0
2019-02-08 13:00:00,69.92,69.99,69.86,69.94,123259.0,51.5237,51.5753,51.4795,51.5384,123259.0
2019-02-08 13:30:00,69.94,70.01,69.85,69.98,123846.0,51.5384,51.59,51.4721,51.5679,123846.0
2019-02-08 14:00:00,69.98,70.04,69.93,70.0,159933.0,51.5679,51.6121,51.5311,51.5827,159933.0
2019-02-08 14:30:00,69.99,70.14,69.97,70.11,249418.0,51.5753,51.6858,51.5605,51.6637,249418.0
2019-02-08 15:00:00,70.1,70.11,69.99,70.08,313612.0,51.6563,51.6637,51.5753,51.6416,313612.0
2019-02-08 15:30:00,70.08,70.14,69.93,70.12,629380.0,51.6416,51.6858,51.5311,51.6711,629380.0
2019-02-11 09:30:00,70.25,70.5,70.19,70.24,206720.0,51.7669,51.9511,51.7227,51.7595,206720.0
2019-02-11 10:00:00,70.24,70.32,70.14,70.18,159631.0,51.7595,51.8185,51.6858,51.7153,159631.0
2019-02-11 10:30:00,70.19,70.35,70.12,70.16,151469.0,51.7227,51.8406,51.6711,51.7006,151469.0
2019-02-11 11:00:00,70.16,70.23,70.03,70.2,124430.0,51.7006,51.7521,51.6048,51.73,124430.0
2019-02-11 11:30:00,70.2,70.26,70.09,70.24,157761.0,51.73,51.7742,51.649,51.7595,157761.0
2019-02-11 12:00:00,70.24,70.33,70.17,70.18,160029.0,51.7595,51.8258,51.7079,51.7153,160029.0
2019-02-11 12:30:00,70.17,70.26,70.15,70.26,98338.0,51.7079,51.7742,51.6932,51.7742,98338.0
2019-02-11 13:00:00,70.26,70.4,70.26,70.32,123701.0,51.7742,51.8774,51.7742,51.8185,123701.0
2019-02-11 13:30:00,70.32,70.33,70.21,70.3,115435.0,51.8185,51.8258,51.7374,51.8037,115435.0
2019-02-11 14:00:00,70.3,70.42,70.24,70.36,114648.0,51.8037,51.8921,51.7595,51.8479,114648.0
2019-02-11 14:30:00,70.37,70.42,70.29,70.37,170326.0,51.8553,51.8921,51.7963,51.8553,170326.0
2019-02-11 15:00:00,70.37,70.52,70.36,70.51,193794.0,51.8553,51.9658,51.8479,51.9585,193794.0
2019-02-11 15:30:00,70.52,70.54,70.42,70.48,478787.0,51.9658,51.9806,51.8921,51.9364,478787.0
2019-02-12 09:30:00,71.16,71.67,70.7,71.66,300767.0,52.4374,52.8133,52.0985,52.8059,300767.0
2019-02-12 10:00:00,71.66,71.8,71.63,71.78,245664.0,52.8059,52.9091,52.7838,52.8943,245664.0
2019-02-12 10:30:00,71.79,71.93,71.67,71.9,191376.0,52.9017,53.0049,52.8133,52.9828,191376.0
2019-02-12 11:00:00,71.91,71.98,71.77,71.8,254246.0,52.9901,53.0417,52.887,52.9091,254246.0
2019-02-12 11:30:00,71.8,71.91,71.71,71.88,223671.0,52.9091,52.9901,52.8427,52.968,223671.0
2019-02-12 12:00:00,71.87,71.89,71.63,71.65,146941.0,52.9606,52.9754,52.7838,52.7985,146941.0
2019-02-12 12:30:00,71.65,71.7,71.55,71.59,128125.0,52.7985,52.8354,52.7248,52.7543,128125.0
2019-02-12 13:00:00,71.59,71.73,71.59,71.7,172983.0,52.7543,52.8575,52.7543,52.8354,172983.0
2019-02-12 13:30:00,71.7,71.87,71.69,71.85,157669.0,52.8354,52.9606,52.828,52.9459,157669.0
2019-02-12 14:00:00,71.84,71.85,71.63,71.68,148993.0,52.9385,52.9459,52.7838,52.8206,148993.0
2019-02-12 14:30:00,71.68,71.73,71.61,71.62,132832.0,52.8206,52.8575,52.7691,52.7764,132832.0
2019-02-12 15:00:00,71.63,71.73,71.6,71.7,153501.0,52.7838,52.8575,52.7617,52.8354,153501.0
2019-02-12 15:30:00,71.7,71.71,71.48,71.56,627297.0,52.8354,52.8427,52.6733,52.7322,627297.0
2019-02-13 09:30:00,71.85,72.37,71.75,72.22,325057.0,52.9459,53.3291,52.8722,53.2186,325057.0
2019-02-13 10:00:00,72.22,72.3,72.06,72.22,185187.0,53.2186,53.2775,53.1007,53.2186,185187.0
2019-02-13 10:30:00,72.22,72.4,72.17,72.36,158774.0,53.2186,53.3512,53.1817,53.3217,158774.0
2019-02-13 11:00:00,72.37,72.55,72.2,72.29,205945.0,53.3291,53.4617,53.2038,53.2701,205945.0
2019-02-13 11:30:00,72.29,72.3,72.04,72.24,177889.0,53.2701,53.2775,53.0859,53.2333,177889.0
2019-02-13 12:00:00,72.24,72.27,72.15,72.23,121641.0,53.2333,53.2554,53.167,53.2259,121641.0
2019-02-13 12:30:00,72.22,72.29,72.17,72.28,104115.0,53.2186,53.2701,53.1817,53.2628,104115.0
2019-02-13 13:00:00,72.29,72.45,72.27,72.45,140996.0,53.2701,53.388,53.2554,53.388,140996.0
2019-02-13 13:30:00,72.45,72.51,72.38,72.5,127644.0,53.388,53.4323,53.3365,53.4249,127644.0
2019-02-13 14:00:00,72.51,72.63,72.5,72.61,147249.0,53.4323,53.5207,53.4249,53.5059,147249.0
2019-02-13 14:30:00,72.61,72.64,72.52,72.56,161051.0,53.5059,53.5281,53.4396,53.4691,161051.0
2019-02-13 15:00:00,72.56,72.68,72.52,72.68,176610.0,53.4691,53.5575,53.4396,53.5575,176610.0
2019-02-13 15:30:00,72.67,72.71,72.37,72.42,539711.0,53.5502,53.5796,53.3291,53.3659,539711.0
2019-02-14 09:30:00,71.68,71.95,71.29,71.53,293600.0,53.1429,53.3431,52.8538,53.0317,293600.0
2019-02-14 10:00:00,71.52,71.91,71.41,71.9,276019.0,53.0243,53.3135,52.9428,53.306,276019.0
2019-02-14 10:30:00,71.91,72.2,71.84,71.9,572624.0,53.3135,53.5285,53.2616,53.306,572624.0
2019-02-14 11:00:00,71.91,71.93,71.69,71.77,130618.0,53.3135,53.3283,53.1503,53.2097,130618.0
2019-02-14 11:30:00,71.77,72.08,71.68,72.01,131463.0,53.2097,53.4395,53.1429,53.3876,131463.0
2019-02-14 12:00:00,72.01,72.27,71.96,72.2,127904.0,53.3876,53.5804,53.3505,53.5285,127904.0
2019-02-14 12:30:00,72.2,72.23,72.15,72.18,97959.0,53.5285,53.5507,53.4914,53.5136,97959.0
2019-02-14 13:00:00,72.19,72.3,72.16,72.23,93203.0,53.521,53.6026,53.4988,53.5507,93203.0
2019-02-14 13:30:00,72.23,72.27,72.16,72.22,102711.0,53.5507,53.5804,53.4988,53.5433,102711.0
2019-02-14 14:00:00,72.21,72.39,72.13,72.34,156138.0,53.5359,53.6693,53.4766,53.6323,156138.0
2019-02-14 14:30:00,72.34,72.4,72.22,72.28,229485.0,53.6323,53.6767,53.5433,53.5878,229485.0
2019-02-14 15:00:00,72.29,72.45,72.21,72.26,188225.0,53.5952,53.7138,53.5359,53.5729,188225.0
2019-02-14 15:30:00,72.27,72.35,72.08,72.11,405109.0,53.5804,53.6397,53.4395,53.4617,405109.0
2019-02-15 09:30:00,72.91,73.73,72.66,73.73,798050.0,54.0548,54.6628,53.8695,54.6628,798050.0
2019-02-15 10:00:00,73.72,73.83,73.3,73.31,338451.0,54.6554,54.7369,54.344,54.3514,338451.0
2019-02-15 10:30:00,73.32,73.47,73.18,73.21,257745.0,54.3588,54.47,54.255,54.2773,257745.0
2019-02-15 11:00:00,73.21,73.35,72.95,73.05,202863.0,54.2773,54.3811,54.0845,54.1586,202863.0
2019-02-15 11:30:00,73.04,73.09,72.91,73.01,236252.0,54.1512,54.1883,54.0548,54.129,236252.0
2019-02-15 12:00:00,73.01,73.09,72.93,73.05,152524.0,54.129,54.1883,54.0697,54.1586,152524.0
2019-02-15 12:30:00,73.04,73.14,73.02,73.12,112387.0,54.1512,54.2254,54.1364,54.2105,112387.0
2019-02-15 13:00:00,73.11,73.14,73.0,73.05,119196.0,54.2031,54.2254,54.1216,54.1586,119196.0
2019-02-15 13:30:00,73.04,73.27,73.02,73.26,126506.0,54.1512,54.3217,54.1364,54.3143,126506.0
2019-02-15 14:00:00,73.26,73.44,73.26,73.36,142101.0,54.3143,54.4478,54.3143,54.3885,142101.0
2019-02-15 14:30:00,73.36,73.57,73.36,73.55,141878.0,54.3885,54.5442,54.3885,54.5293,141878.0
2019-02-15 15:00:00,73.54,73.54,73.3,73.37,190842.0,54.5219,54.5219,54.344,54.3959,190842.0
2019-02-15 15:30:00,73.37,73.6,73.35,73.44,544202.0,54.3959,54.5664,54.3811,54.4478,544202.0
2019-02-19 09:30:00,73.49,74.23,73.4,74.12,462290.0,54.4849,55.0335,54.4181,54.9519,462290.0
2019-02-19 10:00:00,74.14,74.39,74.1,74.36,413937.0,54.9668,55.1521,54.9371,55.1299,413937.0
2019-02-19 10:30:00,74.35,74.46,74.2,74.42,303265.0,55.1224,55.204,55.0112,55.1743,303265.0
2019-02-19 11:00:00,74.42,74.67,74.42,74.58,305714.0,55.1743,55.3597,55.1743,55.293,305714.0
2019-02-19 11:30:00,74.58,74.9,74.56,74.9,357696.0,55.293,55.5302,55.2781,55.5302,357696.0
2019-02-19 12:00:00,74.89,74.95,74.77,74.81,420143.0,55.5228,55.5673,55.4338,55.4635,420143.0
2019-02-19 12:30:00,74.81,74.92,74.76,74.9,241912.0,55.4635,55.545,55.4264,55.5302,241912.0
2019-02-19 13:00:00,74.89,74.89,74.54,74.6,157521.0,55.5228,55.5228,55.2633,55.3078,157521.0
2019-02-19 13:30:00,74.6,74.65,74.52,74.6,133965.0,55.3078,55.3449,55.2485,55.3078,133965.0
2019-02-19 14:00:00,74.6,74.67,74.52,74.57,207281.0,55.3078,55.3597,55.2485,55.2856,207281.0
2019-02-19 14:30:00,74.57,74.79,74.55,74.78,213679.0,55.2856,55.4487,55.2707,55.4412,213679.0
2019-02-19 15:00:00,74.78,74.8,74.62,74.66,260764.0,55.4412,55.4561,55.3226,55.3523,260764.0
2019-02-19 15:30:00,74.65,74.74,74.36,74.44,701609.0,55.3449,55.4116,55.1299,55.1892,701609.0
2019-02-20 09:30:00,72.95,73.26,72.15,72.27,1091937.0,54.0845,54.3143,53.4914,53.5804,1091937.0
2019-02-20 10:00:00,72.27,72.28,71.72,71.8,1028611.0,53.5804,53.5878,53.1726,53.2319,1028611.0
2019-02-20 10:30:00,71.81,72.05,71.7,71.8,426470.0,53.2393,53.4172,53.1578,53.2319,426470.0
2019-02-20 11:00:00,71.8,71.86,71.56,71.61,457115.0,53.2319,53.2764,53.054,53.091,457115.0
2019-02-20 11:30:00,71.62,71.85,71.61,71.72,312012.0,53.0985,53.269,53.091,53.1726,312012.0
2019-02-20 12:00:00,71.73,71.8,71.55,71.55,214198.0,53.18,53.2319,53.0466,53.0466,214198.0
2019-02-20 12:30:00,71.54,71.73,71.54,71.65,224310.0,53.0391,53.18,53.0391,53.1207,224310.0
2019-02-20 13:00:00,71.65,71.73,71.63,71.72,152259.0,53.1207,53.18,53.1059,53.1726,152259.0
2019-02-20 13:30:00,71.73,71.85,71.65,71.78,191839.0,53.18,53.269,53.1207,53.2171,191839.0
2019-02-20 14:00:00,71.79,71.98,71.63,71.73,516685.0,53.2245,53.3654,53.1059,53.18,516685.0
2019-02-20 14:30:00,71.73,72.0,71.73,71.91,273922.0,53.18,53.3802,53.18,53.3135,273922.0
2019-02-20 15:00:00,71.91,72.08,71.86,71.92,471972.0,53.3135,53.4395,53.2764,53.3209,471972.0
2019-02-20 15:30:00,71.92,72.05,71.7,71.81,820465.0,53.3209,53.4172,53.1578,53.2393,820465.0
2019-02-21 09:30:00,71.62,71.7,70.83,70.88,395322.0,53.0985,53.1578,52.5128,52.5498,395322.0
2019-02-21 10:00:00,70.88,71.12,70.79,70.87,336714.0,52.5498,52.7278,52.4831,52.5424,336714.0
2019-02-21 10:30:00,70.87,71.02,70.68,70.71,273795.0,52.5424,52.6536,52.4015,52.4238,273795.0
2019-02-21 11:00:00,70.71,70.83,70.63,70.66,210867.0,52.4238,52.5128,52.3645,52.3867,210867.0
2019-02-21 11:30:00,70.66,70.99,70.64,70.95,196148.0,52.3867,52.6314,52.3719,52.6017,196148.0
2019-02-21 12:00:00,70.95,71.08,70.89,71.01,189129.0,52.6017,52.6981,52.5572,52.6462,189129.0
2019-02-21 12:30:00,71.01,71.09,70.96,71.06,118030.0,52.6462,52.7055,52.6091,52.6833,118030.0
2019-02-21 13:00:00,71.06,71.09,70.86,70.87,112608.0,52.6833,52.7055,52.535,52.5424,112608.0
2019-02-21 13:30:00,70.87,70.87,70.67,70.74,208014.0,52.5424,52.5424,52.3941,52.446,208014.0
2019-02-21 14:00:00,70.74,70.75,70.44,70.52,167994.0,52.446,52.4534,52.2236,52.2829,167994.0
2019-02-21 14:30:00,70.52,70.57,70.32,70.38,190637.0,52.2829,52.32,52.1346,52.1791,190637.0
2019-02-21 15:00:00,70.4,70.55,70.36,70.37,198003.0,52.194,52.3052,52.1643,52.1717,198003.0
2019-02-21 15:30:00,70.36,70.49,70.26,70.47,704155.0,52.1643,52.2607,52.0902,52.2459,704155.0
2019-02-22 09:30:00,70.43,70.6,69.93,69.96,427105.0,52.2162,52.3422,51.8455,51.8677,427105.0
2019-02-22 10:00:00,69.96,70.11,69.83,69.86,380505.0,51.8677,51.9789,51.7714,51.7936,380505.0
2019-02-22 10:30:00,69.87,70.24,69.82,70.17,362403.0,51.801,52.0753,51.7639,52.0234,362403.0
2019-02-22 11:00:00,70.17,70.3,70.08,70.24,285216.0,52.0234,52.1198,51.9567,52.0753,285216.0
2019-02-22 11:30:00,70.25,70.33,70.1,70.31,212239.0,52.0827,52.1421,51.9715,52.1272,212239.0
2019-02-22 12:00:00,70.31,70.39,70.29,70.35,100566.0,52.1272,52.1865,52.1124,52.1569,100566.0
2019-02-22 12:30:00,70.35,70.41,70.2,70.2,125063.0,52.1569,52.2014,52.0457,52.0457,125063.0
2019-02-22 13:00:00,70.2,70.22,70.06,70.19,120452.0,52.0457,52.0605,51.9419,52.0383,120452.0
2019-02-22 13:30:00,70.19,70.26,70.17,70.25,107141.0,52.0383,52.0902,52.0234,52.0827,107141.0
2019-02-22 14:00:00,70.24,70.27,70.17,70.21,158321.0,52.0753,52.0976,52.0234,52.0531,158321.0
2019-02-22 14:30:00,70.22,70.26,69.89,69.91,186313.0,52.0605,52.0902,51.8158,51.8307,186313.0
2019-02-22 15:00:00,69.91,70.09,69.9,70.06,194063.0,51.8307,51.9641,51.8233,51.9419,194063.0
2019-02-22 15:30:00,70.05,70.46,70.02,70.45,731785.0,51.9345,52.2384,51.9122,52.231,731785.0
2019-02-25 09:30:00,70.93,71.35,70.74,70.83,271040.0,52.5869,52.8983,52.446,52.5128,271040.0
2019-02-25 10:00:00,70.83,71.27,70.75,71.21,302816.0,52.5128,52.839,52.4534,52.7945,302816.0
2019-02-25 10:30:00,71.2,71.58,71.1,71.47,286705.0,52.7871,53.0688,52.7129,52.9872,286705.0
2019-02-25 11:00:00,71.46,71.66,71.42,71.52,356091.0,52.9798,53.1281,52.9502,53.0243,356091.0
2019-02-25 11:30:00,71.51,71.58,71.47,71.55,158569.0,53.0169,53.0688,52.9872,53.0466,158569.0
2019-02-25 12:00:00,71.54,71.55,71.27,71.31,146180.0,53.0391,53.0466,52.839,52.8686,146180.0
2019-02-25 12:30:00,71.3,71.33,71.0,71.04,160088.0,52.8612,52.8834,52.6388,52.6684,160088.0
2019-02-25 13:00:00,71.05,71.23,71.03,71.22,109408.0,52.6759,52.8093,52.661,52.8019,109408.0
2019-02-25 13:30:00,71.2,71.32,71.19,71.29,155883.0,52.7871,52.876,52.7797,52.8538,155883.0
2019-02-25 14:00:00,71.3,71.39,71.29,71.34,89697.0,52.8612,52.9279,52.8538,52.8909,89697.0
2019-02-25 14:30:00,71.34,71.45,71.31,71.32,121684.0,52.8909,52.9724,52.8686,52.876,121684.0
2019-02-25 15:00:00,71.33,71.33,71.18,71.2,214550.0,52.8834,52.8834,52.7722,52.7871,214550.0
2019-02-25 15:30:00,71.2,71.41,71.17,71.31,718820.0,52.7871,52.9428,52.7648,52.8686,718820.0
2019-02-26 09:30:00,71.55,71.64,71.09,71.4,185515.0,53.0466,53.1133,52.7055,52.9353,185515.0
2019-02-26 10:00:00,71.41,71.72,71.13,71.14,145706.0,52.9428,53.1726,52.7352,52.7426,145706.0
2019-02-26 10:30:00,71.13,71.19,70.88,71.0,161960.0,52.7352,52.7797,52.5498,52.6388,161960.0
2019-02-26 11:00:00,71.0,71.43,70.99,71.42,102603.0,52.6388,52.9576,52.6314,52.9502,102603.0
2019-02-26 11:30:00,71.42,71.52,71.22,71.3,100740.0,52.9502,53.0243,52.8019,52.8612,100740.0
2019-02-26 12:00:00,71.3,71.38,71.2,71.25,83385.0,52.8612,52.9205,52.7871,52.8241,83385.0
2019-02-26 12:30:00,71.25,71.29,71.18,71.25,84347.0,52.8241,52.8538,52.7722,52.8241,84347.0
2019-02-26 13:00:00,71.24,71.45,71.24,71.41,66509.0,52.8167,52.9724,52.8167,52.9428,66509.0
2019-02-26 13:30:00,71.4,71.42,71.27,71.41,57577.0,52.9353,52.9502,52.839,52.9428,57577.0
2019-02-26 14:00:00,71.42,71.48,71.34,71.45,81820.0,52.9502,52.9947,52.8909,52.9724,81820.0
2019-02-26 14:30:00,71.45,71.55,71.44,71.52,83144.0,52.9724,53.0466,52.965,53.0243,83144.0
2019-02-26 15:00:00,71.52,71.66,71.48,71.5,106020.0,53.0243,53.1281,52.9947,53.0095,106020.0
2019-02-26 15:30:00,71.49,71.54,71.38,71.49,476392.0,53.0021,53.0391,52.9205,53.0021,476392.0
2019-02-27 09:30:00,71.09,71.51,70.91,71.38,180924.0,52.7055,53.0169,52.5721,52.9205,180924.0
2019-02-27 10:00:00,71.37,71.38,71.01,71.09,358672.0,52.9131,52.9205,52.6462,52.7055,358672.0
2019-02-27 10:30:00,71.09,71.15,70.89,70.99,348688.0,52.7055,52.75,52.5572,52.6314,348688.0
2019-02-27 11:00:00,71.0,71.12,70.95,71.09,295849.0,52.6388,52.7278,52.6017,52.7055,295849.0
2019-02-27 11:30:00,71.08,71.21,71.02,71.21,224233.0,52.6981,52.7945,52.6536,52.7945,224233.0
2019-02-27 12:00:00,71.2,71.23,71.07,71.08,165857.0,52.7871,52.8093,52.6907,52.6981,165857.0
2019-02-27 12:30:00,71.07,71.22,71.04,71.22,127473.0,52.6907,52.8019,52.6684,52.8019,127473.0
2019-02-27 13:00:00,71.22,71.41,71.21,71.38,73700.0,52.8019,52.9428,52.7945,52.9205,73700.0
2019-02-27 13:30:00,71.38,71.55,71.31,71.41,213987.0,52.9205,53.0466,52.8686,52.9428,213987.0
2019-02-27 14:00:00,71.41,71.58,71.39,71.51,102432.0,52.9428,53.0688,52.9279,53.0169,102432.0
2019-02-27 14:30:00,71.51,71.59,71.39,71.43,129871.0,53.0169,53.0762,52.9279,52.9576,129871.0
2019-02-27 15:00:00,71.43,71.46,71.25,71.26,177149.0,52.9576,52.9798,52.8241,52.8315,177149.0
2019-02-27 15:30:00,71.26,71.39,71.2,71.37,490738.0,52.8315,52.9279,52.7871,52.9131,490738.0
2019-02-28 09:30:00,71.41,71.41,70.97,71.23,221851.0,52.9428,52.9428,52.6165,52.8093,221851.0
2019-02-28 10:00:00,71.23,71.39,71.11,71.23,213252.0,52.8093,52.9279,52.7203,52.8093,213252.0
2019-02-28 10:30:00,71.24,71.53,71.24,71.48,300502.0,52.8167,53.0317,52.8167,52.9947,300502.0
2019-02-28 11:00:00,71.48,71.76,71.45,71.72,179766.0,52.9947,53.2022,52.9724,53.1726,179766.0
2019-02-28 11:30:00,71.71,71.88,71.62,71.64,202015.0,53.1652,53.2912,53.0985,53.1133,202015.0
2019-02-28 12:00:00,71.64,71.8,71.56,71.78,237391.0,53.1133,53.2319,53.054,53.2171,237391.0
2019-02-28 12:30:00,71.77,71.83,71.61,71.69,192878.0,53.2097,53.2541,53.091,53.1503,192878.0
2019-02-28 13:00:00,71.69,71.71,71.62,71.64,87579.0,53.1503,53.1652,53.0985,53.1133,87579.0
2019-02-28 13:30:00,71.63,71.66,71.53,71.61,99878.0,53.1059,53.1281,53.0317,53.091,99878.0
2019-02-28 14:00:00,71.6,71.62,71.48,71.54,238786.0,53.0836,53.0985,52.9947,53.0391,238786.0
2019-02-28 14:30:00,71.54,71.57,71.47,71.57,199640.0,53.0391,53.0614,52.9872,53.0614,199640.0
2019-02-28 15:00:00,71.57,71.61,71.39,71.41,446907.0,53.0614,53.091,52.9279,52.9428,446907.0
2019-02-28 15:30:00,71.42,71.43,70.96,71.19,1695381.0,52.9502,52.9576,52.6091,52.7797,1695381.0
2019-03-01 09:30:00,70.85,71.18,67.48,68.44,2118149.0,52.5276,52.7722,50.0291,50.7408,2118149.0
2019-03-01 10:00:00,68.44,68.52,68.16,68.21,801907.0,50.7408,50.8001,50.5332,50.5703,801907.0
2019-03-01 10:30:00,68.22,68.54,68.04,68.46,532785.0,50.5777,50.815,50.4443,50.7557,532785.0
2019-03-01 11:00:00,68.46,68.46,67.34,67.37,903472.0,50.7557,50.7557,49.9253,49.9475,903472.0
2019-03-01 11:30:00,67.38,67.43,67.12,67.31,590519.0,49.955,49.992,49.7622,49.9031,590519.0
2019-03-01 12:00:00,67.31,67.33,67.13,67.15,224726.0,49.9031,49.9179,49.7696,49.7844,224726.0
2019-03-01 12:30:00,67.15,67.23,66.39,66.56,536180.0,49.7844,49.8437,49.221,49.347,536180.0
2019-03-01 13:00:00,66.57,66.76,66.55,66.69,249635.0,49.3544,49.4953,49.3396,49.4434,249635.0
2019-03-01 13:30:00,66.69,66.72,66.17,66.17,283184.0,49.4434,49.4656,49.0579,49.0579,283184.0
2019-03-01 14:00:00,66.17,66.36,66.07,66.31,276975.0,49.0579,49.1987,48.9837,49.1617,276975.0
2019-03-01 14:30:00,66.31,66.39,66.13,66.26,418040.0,49.1617,49.221,49.0282,49.1246,418040.0
2019-03-01 15:00:00,66.27,66.47,66.23,66.37,350073.0,49.132,49.2803,49.1024,49.2061,350073.0
2019-03-01 15:30:00,66.38,66.74,66.38,66.59,1215530.0,49.2136,49.4805,49.2136,49.3693,1215530.0
2019-03-04 09:30:00,66.89,67.0,65.2,65.37,1041594.0,49.5917,49.6732,48.3387,48.4648,1041594.0
2019-03-04 10:00:00,65.37,66.05,65.35,66.0,659024.0,48.4648,48.9689,48.4499,48.9318,659024.0
2019-03-04 10:30:00,66.0,66.05,65.49,65.5,392979.0,48.9318,48.9689,48.5537,48.5611,392979.0
2019-03-04 11:00:00,65.5,65.57,65.3,65.46,552630.0,48.5611,48.613,48.4129,48.5315,552630.0
2019-03-04 11:30:00,65.45,65.66,65.17,65.26,348166.0,48.5241,48.6798,48.3165,48.3832,348166.0
2019-03-04 12:00:00,65.26,65.36,65.04,65.24,331333.0,48.3832,48.4573,48.2201,48.3684,331333.0
2019-03-04 12:30:00,65.23,65.38,64.93,65.14,347977.0,48.361,48.4722,48.1385,48.2942,347977.0
2019-03-04 13:00:00,65.14,65.28,64.92,65.0,382004.0,48.2942,48.398,48.1311,48.1904,382004.0
2019-03-04 13:30:00,65.0,65.18,64.91,64.94,257673.0,48.1904,48.3239,48.1237,48.146,257673.0
2019-03-04 14:00:00,64.95,64.97,64.66,64.87,485237.0,48.1534,48.1682,47.9384,48.0941,485237.0
2019-03-04 14:30:00,64.87,64.91,64.42,64.64,555162.0,48.0941,48.1237,47.7604,47.9235,555162.0
2019-03-04 15:00:00,64.64,64.66,64.29,64.42,640767.0,47.9235,47.9384,47.6641,47.7604,640767.0
2019-03-04 15:30:00,64.42,64.78,64.3,64.77,1866865.0,47.7604,48.0273,47.6715,48.0199,1866865.0
2019-03-05 09:30:00,64.86,65.05,63.28,63.74,1085456.0,48.0866,48.2275,46.9152,47.2563,1085456.0
2019-03-05 10:00:00,63.74,64.09,63.73,63.83,576330.0,47.2563,47.5158,47.2489,47.323,576330.0
2019-03-05 10:30:00,63.83,63.92,63.43,63.78,804868.0,47.323,47.3897,47.0265,47.2859,804868.0
2019-03-05 11:00:00,63.77,64.07,63.53,63.96,818934.0,47.2785,47.5009,47.1006,47.4194,818934.0
2019-03-05 11:30:00,63.96,64.27,63.9,63.94,640318.0,47.4194,47.6492,47.3749,47.4046,640318.0
2019-03-05 12:00:00,63.94,64.13,63.81,63.9,494134.0,47.4046,47.5454,47.3082,47.3749,494134.0
2019-03-05 12:30:00,63.9,63.97,63.67,63.69,401392.0,47.3749,47.4268,47.2044,47.2192,401392.0
2019-03-05 13:00:00,63.69,63.89,63.54,63.56,685787.0,47.2192,47.3675,47.108,47.1228,685787.0
2019-03-05 13:30:00,63.56,63.66,63.51,63.51,302333.0,47.1228,47.197,47.0858,47.0858,302333.0
2019-03-05 14:00:00,63.51,63.83,63.34,63.74,426091.0,47.0858,47.323,46.9597,47.2563,426091.0
2019-03-05 14:30:00,63.74,63.85,63.5,63.56,401504.0,47.2563,47.3378,47.0784,47.1228,401504.0
2019-03-05 15:00:00,63.55,63.56,63.08,63.13,976247.0,47.1154,47.1228,46.767,46.804,976247.0
2019-03-05 15:30:00,63.13,63.57,62.97,63.4,2167988.0,46.804,47.1303,46.6854,47.0042,2167988.0
2019-03-06 09:30:00,63.52,63.75,62.2,62.21,1099654.0,47.0932,47.2637,46.1145,46.122,1099654.0
2019-03-06 10:00:00,62.21,62.55,61.96,61.99,1041746.0,46.122,46.374,45.9366,45.9589,1041746.0
2019-03-06 10:30:00,61.99,62.06,61.68,61.7,781054.0,45.9589,46.0107,45.729,45.7438,781054.0
2019-03-06 11:00:00,61.68,61.74,61.38,61.41,949252.0,45.729,45.7735,45.5066,45.5288,949252.0
2019-03-06 11:30:00,61.41,61.51,61.19,61.24,902215.0,45.5288,45.603,45.3657,45.4028,902215.0
2019-03-06 12:00:00,61.24,61.33,61.07,61.08,534626.0,45.4028,45.4695,45.2768,45.2842,534626.0
2019-03-06 12:30:00,61.08,61.15,60.9,60.91,553767.0,45.2842,45.3361,45.1507,45.1581,553767.0
2019-03-06 13:00:00,60.9,61.13,60.89,61.11,617150.0,45.1507,45.3213,45.1433,45.3064,617150.0
2019-03-06 13:30:00,61.12,61.32,61.01,61.24,1002048.0,45.3138,45.4621,45.2323,45.4028,1002048.0
2019-03-06 14:00:00,61.23,61.32,61.07,61.2,666119.0,45.3954,45.4621,45.2768,45.3732,666119.0
2019-03-06 14:30:00,61.2,61.51,61.15,61.43,678237.0,45.3732,45.603,45.3361,45.5437,678237.0
2019-03-06 15:00:00,61.42,61.45,61.22,61.35,653514.0,45.5363,45.5585,45.388,45.4844,653514.0
2019-03-06 15:30:00,61.35,61.42,61.09,61.1,1864932.0,45.4844,45.5363,45.2916,45.299,1864932.0
2019-03-07 09:30:00,61.0,61.16,60.12,60.21,799178.0,45.2249,45.3435,44.5724,44.6392,799178.0
2019-03-07 10:00:00,60.2,60.44,59.96,60.3,727367.0,44.6318,44.8097,44.4538,44.7059,727367.0
2019-03-07 10:30:00,60.3,60.52,60.11,60.12,453622.0,44.7059,44.869,44.565,44.5724,453622.0
2019-03-07 11:00:00,60.13,60.44,60.0,60.38,366671.0,44.5799,44.8097,44.4835,44.7652,366671.0
2019-03-07 11:30:00,60.39,60.59,60.1,60.13,582093.0,44.7726,44.9209,44.5576,44.5799,582093.0
2019-03-07 12:00:00,60.13,60.18,59.93,59.98,739357.0,44.5799,44.6169,44.4316,44.4687,739357.0
2019-03-07 12:30:00,59.98,60.22,59.88,60.21,481068.0,44.4687,44.6466,44.3945,44.6392,481068.0
2019-03-07 13:00:00,60.2,60.23,59.98,60.16,749300.0,44.6318,44.654,44.4687,44.6021,749300.0
2019-03-07 13:30:00,60.15,60.16,59.82,59.83,410878.0,44.5947,44.6021,44.35,44.3574,410878.0
2019-03-07 14:00:00,59.83,59.89,59.6,59.87,540008.0,44.3574,44.4019,44.1869,44.3871,540008.0
2019-03-07 14:30:00,59.87,59.87,59.65,59.78,565031.0,44.3871,44.3871,44.224,44.3204,565031.0
2019-03-07 15:00:00,59.79,59.9,59.67,59.67,372011.0,44.3278,44.4093,44.2388,44.2388,372011.0
2019-03-07 15:30:00,59.68,59.82,59.57,59.78,1487891.0,44.2462,44.35,44.1647,44.3204,1487891.0
2019-03-08 09:30:00,59.87,60.82,59.74,60.31,1308090.0,44.3871,45.0914,44.2907,44.7133,1308090.0
2019-03-08 10:00:00,60.31,60.37,59.66,59.94,611741.0,44.7133,44.7578,44.2314,44.439,611741.0
2019-03-08 10:30:00,59.94,60.06,59.33,59.55,659902.0,44.439,44.528,43.9868,44.1499,659902.0
2019-03-08 11:00:00,59.54,60.04,59.47,60.01,543453.0,44.1424,44.5131,44.0905,44.4909,543453.0
2019-03-08 11:30:00,60.01,60.65,59.99,60.43,829822.0,44.4909,44.9654,44.4761,44.8023,829822.0
2019-03-08 12:00:00,60.43,60.51,60.19,60.31,493198.0,44.8023,44.8616,44.6243,44.7133,493198.0
2019-03-08 12:30:00,60.29,60.31,59.96,60.01,341712.0,44.6985,44.7133,44.4538,44.4909,341712.0
2019-03-08 13:00:00,60.01,60.06,59.87,60.05,270468.0,44.4909,44.528,44.3871,44.5206,270468.0
2019-03-08 13:30:00,60.04,60.19,59.94,59.97,367959.0,44.5131,44.6243,44.439,44.4612,367959.0
2019-03-08 14:00:00,59.98,60.0,59.76,59.89,415122.0,44.4687,44.4835,44.3055,44.4019,415122.0
2019-03-08 14:30:00,59.89,59.93,59.78,59.8,271823.0,44.4019,44.4316,44.3204,44.3352,271823.0
2019-03-08 15:00:00,59.81,60.0,59.77,59.88,341265.0,44.3426,44.4835,44.313,44.3945,341265.0
2019-03-08 15:30:00,59.86,59.96,59.75,59.92,1418795.0,44.3797,44.4538,44.2981,44.4242,1418795.0
2019-03-11 09:30:00,60.19,60.25,59.84,60.07,489548.0,44.6243,44.6688,44.3649,44.5354,489548.0
2019-03-11 10:00:00,60.07,60.47,60.06,60.46,279443.0,44.5354,44.8319,44.528,44.8245,279443.0
2019-03-11 10:30:00,60.46,60.7,60.41,60.63,282288.0,44.8245,45.0025,44.7875,44.9506,282288.0
2019-03-11 11:00:00,60.62,60.76,60.52,60.76,234426.0,44.9431,45.0469,44.869,45.0469,234426.0
2019-03-11 11:30:00,60.76,60.76,60.45,60.54,257550.0,45.0469,45.0469,44.8171,44.8838,257550.0
2019-03-11 12:00:00,60.54,60.71,60.46,60.68,173244.0,44.8838,45.0099,44.8245,44.9876,173244.0
2019-03-11 12:30:00,60.68,60.81,60.6,60.79,166246.0,44.9876,45.084,44.9283,45.0692,166246.0
2019-03-11 13:00:00,60.8,61.0,60.79,60.99,231720.0,45.0766,45.2249,45.0692,45.2175,231720.0
2019-03-11 13:30:00,60.99,61.1,60.87,60.95,219629.0,45.2175,45.299,45.1285,45.1878,219629.0
2019-03-11 14:00:00,60.94,60.95,60.73,60.77,380610.0,45.1804,45.1878,45.0247,45.0544,380610.0
2019-03-11 14:30:00,60.77,60.8,60.63,60.76,248933.0,45.0544,45.0766,44.9506,45.0469,248933.0
2019-03-11 15:00:00,60.76,60.84,60.7,60.78,199733.0,45.0469,45.1063,45.0025,45.0618,199733.0
2019-03-11 15:30:00,60.79,60.97,60.67,60.67,1007468.0,45.0692,45.2026,44.9802,44.9802,1007468.0
2019-03-12 09:30:00,60.96,61.18,60.79,61.11,417621.0,45.1952,45.3583,45.0692,45.3064,417621.0
2019-03-12 10:00:00,61.11,61.19,60.86,61.18,316642.0,45.3064,45.3657,45.1211,45.3583,316642.0
2019-03-12 10:30:00,61.18,61.23,60.8,60.85,364293.0,45.3583,45.3954,45.0766,45.1137,364293.0
2019-03-12 11:00:00,60.85,60.97,60.67,60.96,450044.0,45.1137,45.2026,44.9802,45.1952,450044.0
2019-03-12 11:30:00,60.96,61.18,60.92,61.15,275201.0,45.1952,45.3583,45.1656,45.3361,275201.0
2019-03-12 12:00:00,61.16,61.19,60.99,61.13,230353.0,45.3435,45.3657,45.2175,45.3213,230353.0
2019-03-12 12:30:00,61.12,61.13,60.99,61.01,194269.0,45.3138,45.3213,45.2175,45.2323,194269.0
2019-03-12 13:00:00,61.02,61.15,61.01,61.05,131262.0,45.2397,45.3361,45.2323,45.2619,131262.0
2019-03-12 13:30:00,61.05,61.14,61.01,61.1,187129.0,45.2619,45.3287,45.2323,45.299,187129.0
2019-03-12 14:00:00,61.11,61.13,61.03,61.07,129020.0,45.3064,45.3213,45.2471,45.2768,129020.0
2019-03-12 14:30:00,61.08,61.13,60.99,61.03,108286.0,45.2842,45.3213,45.2175,45.2471,108286.0
2019-03-12 15:00:00,61.03,61.05,60.88,60.96,158995.0,45.2471,45.2619,45.1359,45.1952,158995.0
2019-03-12 15:30:00,60.96,61.13,60.89,60.99,717701.0,45.1952,45.3213,45.1433,45.2175,717701.0
2019-03-13 09:30:00,61.42,61.46,61.02,61.12,363568.0,45.5363,45.5659,45.2397,45.3138,363568.0
2019-03-13 10:00:00,61.13,61.37,61.1,61.33,310616.0,45.3213,45.4992,45.299,45.4695,310616.0
2019-03-13 10:30:00,61.31,61.46,61.22,61.43,194320.0,45.4547,45.5659,45.388,45.5437,194320.0
2019-03-13 11:00:00,61.43,61.61,61.43,61.6,448549.0,45.5437,45.6771,45.5437,45.6697,448549.0
2019-03-13 11:30:00,61.61,61.67,61.35,61.37,311145.0,45.6771,45.7216,45.4844,45.4992,311145.0
2019-03-13 12:00:00,61.38,61.46,61.34,61.35,290744.0,45.5066,45.5659,45.4769,45.4844,290744.0
2019-03-13 12:30:00,61.35,61.48,61.35,61.47,160898.0,45.4844,45.5807,45.4844,45.5733,160898.0
2019-03-13 13:00:00,61.47,61.7,61.38,61.67,368427.0,45.5733,45.7438,45.5066,45.7216,368427.0
2019-03-13 13:30:00,61.66,61.77,61.65,61.76,204874.0,45.7142,45.7957,45.7068,45.7883,204874.0
2019-03-13 14:00:00,61.76,61.88,61.72,61.86,198459.0,45.7883,45.8773,45.7587,45.8625,198459.0
2019-03-13 14:30:00,61.85,61.97,61.72,61.86,495693.0,45.8551,45.944,45.7587,45.8625,495693.0
2019-03-13 15:00:00,61.86,61.94,61.69,61.76,394941.0,45.8625,45.9218,45.7364,45.7883,394941.0
2019-03-13 15:30:00,61.75,61.95,61.75,61.9,683238.0,45.7809,45.9292,45.7809,45.8921,683238.0
2019-03-14 09:30:00,62.03,62.11,61.74,61.77,433469.0,45.9885,46.0478,45.7735,45.7957,433469.0
2019-03-14 10:00:00,61.77,61.79,61.47,61.74,265314.0,45.7957,45.8106,45.5733,45.7735,265314.0
2019-03-14 10:30:00,61.75,62.0,61.7,61.96,273894.0,45.7809,45.9663,45.7438,45.9366,273894.0
2019-03-14 11:00:00,61.96,62.19,61.9,62.13,791751.0,45.9366,46.1071,45.8921,46.0626,791751.0
2019-03-14 11:30:00,62.14,62.37,62.11,62.29,454061.0,46.0701,46.2406,46.0478,46.1813,454061.0
2019-03-14 12:00:00,62.29,62.31,62.06,62.13,196278.0,46.1813,46.1961,46.0107,46.0626,196278.0
2019-03-14 12:30:00,62.13,62.23,62.12,62.15,148347.0,46.0626,46.1368,46.0552,46.0775,148347.0
2019-03-14 13:00:00,62.16,62.18,61.94,61.95,173604.0,46.0849,46.0997,45.9218,45.9292,173604.0
2019-03-14 13:30:00,61.95,61.95,61.71,61.84,196452.0,45.9292,45.9292,45.7513,45.8476,196452.0
2019-03-14 14:00:00,61.83,61.93,61.79,61.89,270817.0,45.8402,45.9144,45.8106,45.8847,270817.0
2019-03-14 14:30:00,61.88,61.91,61.78,61.88,185635.0,45.8773,45.8995,45.8032,45.8773,185635.0
2019-03-14 15:00:00,61.87,61.9,61.83,61.9,213467.0,45.8699,45.8921,45.8402,45.8921,213467.0
2019-03-14 15:30:00,61.9,61.97,61.78,61.79,706121.0,45.8921,45.944,45.8032,45.8106,706121.0
2019-03-15 09:30:00,61.96,62.13,61.71,62.04,1775930.0,45.9366,46.0626,45.7513,45.9959,1775930.0
2019-03-15 10:00:00,62.04,62.07,61.85,62.0,431276.0,45.9959,46.0182,45.8551,45.9663,431276.0
2019-03-15 10:30:00,62.0,62.06,61.91,61.96,278916.0,45.9663,46.0107,45.8995,45.9366,278916.0
2019-03-15 11:00:00,61.96,62.03,61.9,62.02,175297.0,45.9366,45.9885,45.8921,45.9811,175297.0
2019-03-15 11:30:00,62.03,62.15,61.95,62.14,252230.0,45.9885,46.0775,45.9292,46.0701,252230.0
2019-03-15 12:00:00,62.14,62.26,62.11,62.23,210732.0,46.0701,46.159,46.0478,46.1368,210732.0
2019-03-15 12:30:00,62.23,62.33,62.16,62.22,154461.0,46.1368,46.2109,46.0849,46.1294,154461.0
2019-03-15 13:00:00,62.24,62.29,62.15,62.15,131941.0,46.1442,46.1813,46.0775,46.0775,131941.0
2019-03-15 13:30:00,62.15,62.23,62.15,62.22,173980.0,46.0775,46.1368,46.0775,46.1294,173980.0
2019-03-15 14:00:00,62.21,62.29,62.16,62.18,156000.0,46.122,46.1813,46.0849,46.0997,156000.0
2019-03-15 14:30:00,62.17,62.28,62.15,62.23,258066.0,46.0923,46.1739,46.0775,46.1368,258066.0
2019-03-15 15:00:00,62.23,62.43,62.16,62.39,238813.0,46.1368,46.2851,46.0849,46.2554,238813.0
2019-03-15 15:30:00,62.38,62.69,62.31,62.64,1560134.0,46.248,46.4778,46.1961,46.4408,1560134.0
2019-03-18 09:30:00,62.71,63.03,62.43,62.83,415508.0,46.4927,46.7299,46.2851,46.5816,415508.0
2019-03-18 10:00:00,62.82,62.82,62.62,62.7,275383.0,46.5742,46.5742,46.4259,46.4852,275383.0
2019-03-18 10:30:00,62.7,62.71,62.5,62.53,226796.0,46.4852,46.4927,46.337,46.3592,226796.0
2019-03-18 11:00:00,62.53,62.57,62.36,62.55,279502.0,46.3592,46.3889,46.2332,46.374,279502.0
2019-03-18 11:30:00,62.54,62.55,62.31,62.45,432136.0,46.3666,46.374,46.1961,46.2999,432136.0
2019-03-18 12:00:00,62.46,62.59,62.44,62.54,205900.0,46.3073,46.4037,46.2925,46.3666,205900.0
2019-03-18 12:30:00,62.55,62.65,62.49,62.65,170101.0,46.374,46.4482,46.3295,46.4482,170101.0
2019-03-18 13:00:00,62.66,62.68,62.56,62.66,159573.0,46.4556,46.4704,46.3814,46.4556,159573.0
2019-03-18 13:30:00,62.67,62.75,62.57,62.71,148726.0,46.463,46.5223,46.3889,46.4927,148726.0
2019-03-18 14:00:00,62.72,62.9,62.67,62.88,295880.0,46.5001,46.6335,46.463,46.6187,295880.0
2019-03-18 14:30:00,62.87,62.92,62.77,62.85,263107.0,46.6113,46.6483,46.5371,46.5964,263107.0
2019-03-18 15:00:00,62.84,62.96,62.8,62.89,205966.0,46.589,46.678,46.5594,46.6261,205966.0
2019-03-18 15:30:00,62.89,63.09,62.88,63.09,719269.0,46.6261,46.7744,46.6187,46.7744,719269.0
2019-03-19 09:30:00,63.45,64.09,63.29,64.0,480263.0,47.0413,47.5158,46.9227,47.449,480263.0
2019-03-19 10:00:00,64.0,64.15,63.77,63.84,424292.0,47.449,47.5603,47.2785,47.3304,424292.0
2019-03-19 10:30:00,63.84,63.99,63.74,63.83,207212.0,47.3304,47.4416,47.2563,47.323,207212.0
2019-03-19 11:00:00,63.83,63.9,63.77,63.82,180644.0,47.323,47.3749,47.2785,47.3156,180644.0
2019-03-19 11:30:00,63.82,64.05,63.78,64.03,201872.0,47.3156,47.4861,47.2859,47.4713,201872.0
2019-03-19 12:00:00,64.03,64.15,63.92,63.96,397341.0,47.4713,47.5603,47.3897,47.4194,397341.0
2019-03-19 12:30:00,63.96,64.15,63.8,63.97,294642.0,47.4194,47.5603,47.3008,47.4268,294642.0
2019-03-19 13:00:00,63.98,64.01,63.87,63.94,118302.0,47.4342,47.4565,47.3527,47.4046,118302.0
2019-03-19 13:30:00,63.94,64.07,63.9,64.05,220953.0,47.4046,47.5009,47.3749,47.4861,220953.0
2019-03-19 14:00:00,64.05,64.11,63.98,64.04,165511.0,47.4861,47.5306,47.4342,47.4787,165511.0
2019-03-19 14:30:00,64.04,64.09,63.99,64.02,182314.0,47.4787,47.5158,47.4416,47.4639,182314.0
2019-03-19 15:00:00,64.02,64.18,63.76,63.84,332363.0,47.4639,47.5825,47.2711,47.3304,332363.0
2019-03-19 15:30:00,63.84,63.85,63.59,63.79,803076.0,47.3304,47.3378,47.1451,47.2934,803076.0
2019-03-20 09:30:00,63.64,63.79,62.78,62.97,319836.0,47.1821,47.2934,46.5446,46.6854,319836.0
2019-03-20 10:00:00,62.98,63.08,62.83,62.84,337757.0,46.6928,46.767,46.5816,46.589,337757.0
2019-03-20 10:30:00,62.84,63.0,62.79,62.98,269157.0,46.589,46.7077,46.552,46.6928,269157.0
2019-03-20 11:00:00,62.99,63.17,62.97,63.12,283461.0,46.7002,46.8337,46.6854,46.7966,283461.0
2019-03-20 11:30:00,63.12,63.13,62.85,62.9,294529.0,46.7966,46.804,46.5964,46.6335,294529.0
2019-03-20 12:00:00,62.91,62.98,62.6,62.68,339928.0,46.6409,46.6928,46.4111,46.4704,339928.0
2019-03-20 12:30:00,62.68,62.77,62.55,62.65,181818.0,46.4704,46.5371,46.374,46.4482,181818.0
2019-03-20 13:00:00,62.65,62.68,62.55,62.58,139771.0,46.4482,46.4704,46.374,46.3963,139771.0
2019-03-20 13:30:00,62.58,62.68,62.52,62.68,158941.0,46.3963,46.4704,46.3518,46.4704,158941.0
2019-03-20 14:00:00,62.68,63.2,62.68,63.2,276752.0,46.4704,46.8559,46.4704,46.8559,276752.0
2019-03-20 14:30:00,63.2,63.47,63.08,63.33,261013.0,46.8559,47.0561,46.767,46.9523,261013.0
2019-03-20 15:00:00,63.34,63.38,62.93,62.97,252032.0,46.9597,46.9894,46.6558,46.6854,252032.0
2019-03-20 15:30:00,62.96,62.97,62.76,62.78,566513.0,46.678,46.6854,46.5297,46.5446,566513.0
2019-03-21 09:30:00,62.7,62.78,62.44,62.6,283092.0,46.4852,46.5446,46.2925,46.4111,283092.0
2019-03-21 10:00:00,62.61,62.81,62.6,62.74,212729.0,46.4185,46.5668,46.4111,46.5149,212729.0
2019-03-21 10:30:00,62.75,62.8,62.65,62.77,152051.0,46.5223,46.5594,46.4482,46.5371,152051.0
2019-03-21 11:00:00,62.77,63.19,62.77,63.13,147862.0,46.5371,46.8485,46.5371,46.804,147862.0
2019-03-21 11:30:00,63.14,63.69,63.1,63.67,160091.0,46.8115,47.2192,46.7818,47.2044,160091.0
2019-03-21 12:00:00,63.67,63.7,63.37,63.4,149778.0,47.2044,47.2266,46.982,47.0042,149778.0
2019-03-21 12:30:00,63.41,63.45,63.33,63.41,96299.0,47.0116,47.0413,46.9523,47.0116,96299.0
2019-03-21 13:00:00,63.41,63.61,63.41,63.58,115961.0,47.0116,47.1599,47.0116,47.1377,115961.0
2019-03-21 13:30:00,63.58,63.81,63.57,63.75,261195.0,47.1377,47.3082,47.1303,47.2637,261195.0
2019-03-21 14:00:00,63.76,63.8,63.49,63.59,282332.0,47.2711,47.3008,47.0709,47.1451,282332.0
2019-03-21 14:30:00,63.59,63.65,63.54,63.55,206305.0,47.1451,47.1896,47.108,47.1154,206305.0
2019-03-21 15:00:00,63.55,63.63,63.42,63.5,243284.0,47.1154,47.1747,47.019,47.0784,243284.0
2019-03-21 15:30:00,63.49,63.68,63.49,63.59,512709.0,47.0709,47.2118,47.0709,47.1451,512709.0
2019-03-22 09:30:00,63.63,63.94,63.32,63.4,441881.0,47.1747,47.4046,46.9449,47.0042,441881.0
2019-03-22 10:00:00,63.39,63.4,63.05,63.23,244472.0,46.9968,47.0042,46.7447,46.8782,244472.0
2019-03-22 10:30:00,63.24,63.47,63.06,63.1,152141.0,46.8856,47.0561,46.7521,46.7818,152141.0
2019-03-22 11:00:00,63.09,63.33,63.06,63.18,119215.0,46.7744,46.9523,46.7521,46.8411,119215.0
2019-03-22 11:30:00,63.18,63.27,62.82,62.82,205960.0,46.8411,46.9078,46.5742,46.5742,205960.0
2019-03-22 12:00:00,62.84,62.92,62.69,62.7,260288.0,46.589,46.6483,46.4778,46.4852,260288.0
2019-03-22 12:30:00,62.71,62.81,62.46,62.55,258824.0,46.4927,46.5668,46.3073,46.374,258824.0
2019-03-22 13:00:00,62.56,62.77,62.52,62.58,158221.0,46.3814,46.5371,46.3518,46.3963,158221.0
2019-03-22 13:30:00,62.58,62.65,62.53,62.58,170763.0,46.3963,46.4482,46.3592,46.3963,170763.0
2019-03-22 14:00:00,62.58,62.95,62.58,62.92,171896.0,46.3963,46.6706,46.3963,46.6483,171896.0
2019-03-22 14:30:00,62.91,63.15,62.82,63.04,298680.0,46.6409,46.8189,46.5742,46.7373,298680.0
2019-03-22 15:00:00,63.04,63.09,62.74,62.75,266517.0,46.7373,46.7744,46.5149,46.5223,266517.0
2019-03-22 15:30:00,62.75,62.77,62.38,62.41,762487.0,46.5223,46.5371,46.248,46.2702,762487.0
2019-03-25 09:30:00,62.33,62.4,61.45,61.46,347015.0,46.2109,46.2628,45.5585,45.5659,347015.0
2019-03-25 10:00:00,61.46,61.78,61.39,61.73,231609.0,45.5659,45.8032,45.514,45.7661,231609.0
2019-03-25 10:30:00,61.73,61.94,61.57,61.79,168235.0,45.7661,45.9218,45.6475,45.8106,168235.0
2019-03-25 11:00:00,61.8,62.04,61.76,61.93,275144.0,45.818,45.9959,45.7883,45.9144,275144.0
2019-03-25 11:30:00,61.93,62.05,61.66,61.68,377333.0,45.9144,46.0033,45.7142,45.729,377333.0
2019-03-25 12:00:00,61.68,61.99,61.63,61.87,240726.0,45.729,45.9589,45.692,45.8699,240726.0
2019-03-25 12:30:00,61.87,61.93,61.56,61.76,159182.0,45.8699,45.9144,45.6401,45.7883,159182.0
2019-03-25 13:00:00,61.78,61.87,61.64,61.79,138893.0,45.8032,45.8699,45.6994,45.8106,138893.0
2019-03-25 13:30:00,61.78,61.87,61.56,61.56,134837.0,45.8032,45.8699,45.6401,45.6401,134837.0
2019-03-25 14:00:00,61.56,61.63,61.35,61.47,282103.0,45.6401,45.692,45.4844,45.5733,282103.0
2019-03-25 14:30:00,61.47,61.76,61.47,61.73,164996.0,45.5733,45.7883,45.5733,45.7661,164996.0
2019-03-25 15:00:00,61.74,61.78,61.63,61.69,226803.0,45.7735,45.8032,45.692,45.7364,226803.0
2019-03-25 15:30:00,61.69,61.81,61.65,61.69,704111.0,45.7364,45.8254,45.7068,45.7364,704111.0
2019-03-26 09:30:00,61.89,62.46,61.81,62.3,487976.0,45.8847,46.3073,45.8254,46.1887,487976.0
2019-03-26 10:00:00,62.3,62.57,62.24,62.51,401360.0,46.1887,46.3889,46.1442,46.3444,401360.0
2019-03-26 10:30:00,62.51,62.7,62.37,62.6,308587.0,46.3444,46.4852,46.2406,46.4111,308587.0
2019-03-26 11:00:00,62.59,62.77,62.45,62.52,449765.0,46.4037,46.5371,46.2999,46.3518,449765.0
2019-03-26 11:30:00,62.51,62.56,62.37,62.41,186456.0,46.3444,46.3814,46.2406,46.2702,186456.0
2019-03-26 12:00:00,62.42,62.43,62.05,62.08,165416.0,46.2777,46.2851,46.0033,46.0256,165416.0
2019-03-26 12:30:00,62.08,62.11,61.86,61.96,148331.0,46.0256,46.0478,45.8625,45.9366,148331.0
2019-03-26 13:00:00,61.97,61.97,61.88,61.9,103682.0,45.944,45.944,45.8773,45.8921,103682.0
2019-03-26 13:30:00,61.9,61.9,61.69,61.69,162639.0,45.8921,45.8921,45.7364,45.7364,162639.0
2019-03-26 14:00:00,61.7,61.83,61.62,61.76,219964.0,45.7438,45.8402,45.6845,45.7883,219964.0
2019-03-26 14:30:00,61.75,61.86,61.63,61.8,221189.0,45.7809,45.8625,45.692,45.818,221189.0
2019-03-26 15:00:00,61.79,61.86,61.69,61.72,320627.0,45.8106,45.8625,45.7364,45.7587,320627.0
2019-03-26 15:30:00,61.72,61.97,61.69,61.91,939225.0,45.7587,45.944,45.7364,45.8995,939225.0
2019-03-27 09:30:00,61.56,61.79,61.14,61.39,600206.0,45.6401,45.8106,45.3287,45.514,600206.0
2019-03-27 10:00:00,61.38,62.15,61.29,62.12,377212.0,45.5066,46.0775,45.4399,46.0552,377212.0
2019-03-27 10:30:00,62.11,62.24,61.95,62.11,412881.0,46.0478,46.1442,45.9292,46.0478,412881.0
2019-03-27 11:00:00,62.11,62.2,61.6,61.62,230774.0,46.0478,46.1145,45.6697,45.6845,230774.0
2019-03-27 11:30:00,61.62,61.73,61.38,61.42,282398.0,45.6845,45.7661,45.5066,45.5363,282398.0
2019-03-27 12:00:00,61.43,61.62,61.36,61.58,145369.0,45.5437,45.6845,45.4918,45.6549,145369.0
2019-03-27 12:30:00,61.58,61.83,61.53,61.75,332894.0,45.6549,45.8402,45.6178,45.7809,332894.0
2019-03-27 13:00:00,61.76,61.86,61.42,61.77,193434.0,45.7883,45.8625,45.5363,45.7957,193434.0
2019-03-27 13:30:00,61.78,61.95,61.73,61.94,156160.0,45.8032,45.9292,45.7661,45.9218,156160.0
2019-03-27 14:00:00,61.95,62.06,61.85,62.04,164749.0,45.9292,46.0107,45.8551,45.9959,164749.0
2019-03-27 14:30:00,62.04,62.11,61.92,61.97,170765.0,45.9959,46.0478,45.907,45.944,170765.0
2019-03-27 15:00:00,61.97,62.25,61.94,62.23,202381.0,45.944,46.1516,45.9218,46.1368,202381.0
2019-03-27 15:30:00,62.24,62.31,62.12,62.23,656138.0,46.1442,46.1961,46.0552,46.1368,656138.0
2019-03-28 09:30:00,62.36,62.98,62.29,62.9,438052.0,46.2332,46.6928,46.1813,46.6335,438052.0
2019-03-28 10:00:00,62.91,63.17,62.81,63.12,374509.0,46.6409,46.8337,46.5668,46.7966,374509.0
2019-03-28 10:30:00,63.12,63.45,63.07,63.44,608068.0,46.7966,47.0413,46.7596,47.0339,608068.0
2019-03-28 11:00:00,63.44,63.45,62.68,62.74,465796.0,47.0339,47.0413,46.4704,46.5149,465796.0
2019-03-28 11:30:00,62.74,62.77,62.61,62.69,307924.0,46.5149,46.5371,46.4185,46.4778,307924.0
2019-03-28 12:00:00,62.7,62.7,62.42,62.45,218290.0,46.4852,46.4852,46.2777,46.2999,218290.0
2019-03-28 12:30:00,62.45,62.64,62.33,62.62,297524.0,46.2999,46.4408,46.2109,46.4259,297524.0
2019-03-28 13:00:00,62.61,62.62,62.48,62.56,157097.0,46.4185,46.4259,46.3221,46.3814,157097.0
2019-03-28 13:30:00,62.56,62.63,62.54,62.6,144402.0,46.3814,46.4333,46.3666,46.4111,144402.0
2019-03-28 14:00:00,62.6,62.67,62.59,62.66,156298.0,46.4111,46.463,46.4037,46.4556,156298.0
2019-03-28 14:30:00,62.65,62.66,62.53,62.58,146634.0,46.4482,46.4556,46.3592,46.3963,146634.0
2019-03-28 15:00:00,62.57,62.69,62.48,62.56,215104.0,46.3889,46.4778,46.3221,46.3814,215104.0
2019-03-28 15:30:00,62.57,62.66,62.5,62.5,817462.0,46.3889,46.4556,46.337,46.337,817462.0
2019-03-29 09:30:00,62.76,63.21,62.64,63.2,344894.0,46.5297,46.8633,46.4408,46.8559,344894.0
2019-03-29 10:00:00,63.21,63.75,63.2,63.72,693144.0,46.8633,47.2637,46.8559,47.2415,693144.0
2019-03-29 10:30:00,63.71,63.76,63.41,63.53,342464.0,47.234,47.2711,47.0116,47.1006,342464.0
2019-03-29 11:00:00,63.53,63.6,63.4,63.44,248078.0,47.1006,47.1525,47.0042,47.0339,248078.0
2019-03-29 11:30:00,63.46,63.56,63.2,63.23,180348.0,47.0487,47.1228,46.8559,46.8782,180348.0
2019-03-29 12:00:00,63.23,63.24,62.98,63.11,258271.0,46.8782,46.8856,46.6928,46.7892,258271.0
2019-03-29 12:30:00,63.1,63.25,63.08,63.25,138796.0,46.7818,46.893,46.767,46.893,138796.0
2019-03-29 13:00:00,63.25,63.27,63.17,63.23,140680.0,46.893,46.9078,46.8337,46.8782,140680.0
2019-03-29 13:30:00,63.22,63.3,63.16,63.27,116857.0,46.8708,46.9301,46.8263,46.9078,116857.0
2019-03-29 14:00:00,63.28,63.36,63.26,63.34,145562.0,46.9152,46.9746,46.9004,46.9597,145562.0
2019-03-29 14:30:00,63.34,63.4,63.2,63.37,158892.0,46.9597,47.0042,46.8559,46.982,158892.0
2019-03-29 15:00:00,63.37,63.44,63.25,63.3,173676.0,46.982,47.0339,46.893,46.9301,173676.0
2019-03-29 15:30:00,63.3,63.35,63.18,63.26,582489.0,46.9301,46.9671,46.8411,46.9004,582489.0
2019-04-01 09:30:00,63.55,64.0,63.38,63.82,530796.0,47.1154,47.449,46.9894,47.3156,530796.0
2019-04-01 10:00:00,63.84,64.11,63.84,63.88,442829.0,47.3304,47.5306,47.3304,47.3601,442829.0
2019-04-01 10:30:00,63.88,64.01,63.7,63.75,308745.0,47.3601,47.4565,47.2266,47.2637,308745.0
2019-04-01 11:00:00,63.75,63.94,63.71,63.85,264349.0,47.2637,47.4046,47.234,47.3378,264349.0
2019-04-01 11:30:00,63.84,63.84,63.66,63.78,243870.0,47.3304,47.3304,47.197,47.2859,243870.0
2019-04-01 12:00:00,63.78,63.93,63.68,63.86,176946.0,47.2859,47.3972,47.2118,47.3453,176946.0
2019-04-01 12:30:00,63.86,63.86,63.63,63.67,176350.0,47.3453,47.3453,47.1747,47.2044,176350.0
2019-04-01 13:00:00,63.68,63.74,63.48,63.5,261994.0,47.2118,47.2563,47.0635,47.0784,261994.0
2019-04-01 13:30:00,63.5,63.5,63.33,63.48,306041.0,47.0784,47.0784,46.9523,47.0635,306041.0
2019-04-01 14:00:00,63.48,63.49,63.19,63.21,429632.0,47.0635,47.0709,46.8485,46.8633,429632.0
2019-04-01 14:30:00,63.22,63.37,63.14,63.26,280964.0,46.8708,46.982,46.8115,46.9004,280964.0
2019-04-01 15:00:00,63.25,63.28,63.15,63.27,227118.0,46.893,46.9152,46.8189,46.9078,227118.0
2019-04-01 15:30:00,63.27,63.59,63.17,63.37,1046574.0,46.9078,47.1451,46.8337,46.982,1046574.0
2019-04-02 09:30:00,55.84,56.44,55.0,55.73,7518917.0,41.3993,41.8441,40.7765,41.3177,7518917.0
2019-04-02 10:00:00,55.73,56.39,55.4,55.84,3612619.0,41.3177,41.8071,41.0731,41.3993,3612619.0
2019-04-02 10:30:00,55.8,55.85,55.63,55.71,1807720.0,41.3696,41.4067,41.2436,41.3029,1807720.0
2019-04-02 11:00:00,55.71,55.8,55.62,55.78,1734357.0,41.3029,41.3696,41.2362,41.3548,1734357.0
2019-04-02 11:30:00,55.79,56.0,55.71,55.93,2156149.0,41.3622,41.5179,41.3029,41.466,2156149.0
2019-04-02 12:00:00,55.93,56.19,55.75,55.79,1223026.0,41.466,41.6588,41.3326,41.3622,1223026.0
2019-04-02 12:30:00,55.79,55.9,55.75,55.76,755907.0,41.3622,41.4438,41.3326,41.34,755907.0
2019-04-02 13:00:00,55.76,55.96,55.75,55.77,787623.0,41.34,41.4883,41.3326,41.3474,787623.0
2019-04-02 13:30:00,55.77,55.82,55.5,55.51,1543215.0,41.3474,41.3845,41.1472,41.1546,1543215.0
2019-04-02 14:00:00,55.5,55.51,55.39,55.41,1758595.0,41.1472,41.1546,41.0657,41.0805,1758595.0
2019-04-02 14:30:00,55.4,55.61,55.3,55.33,1906306.0,41.0731,41.2288,40.9989,41.0212,1906306.0
2019-04-02 15:00:00,55.34,55.34,55.1,55.13,2031100.0,41.0286,41.0286,40.8507,40.8729,2031100.0
2019-04-02 15:30:00,55.13,55.39,55.09,55.35,4840935.0,40.8729,41.0657,40.8433,41.036,4840935.0
2019-04-03 09:30:00,55.45,55.7,54.54,55.53,3269248.0,41.1102,41.2955,40.4355,41.1695,3269248.0
2019-04-03 10:00:00,55.53,55.54,54.83,55.03,1429092.0,41.1695,41.1769,40.6505,40.7988,1429092.0
2019-04-03 10:30:00,55.03,55.03,54.71,54.73,1165976.0,40.7988,40.7988,40.5615,40.5764,1165976.0
2019-04-03 11:00:00,54.73,54.87,54.6,54.65,1085984.0,40.5764,40.6801,40.48,40.517,1085984.0
2019-04-03 11:30:00,54.64,54.71,54.5,54.58,1026811.0,40.5096,40.5615,40.4058,40.4651,1026811.0
2019-04-03 12:00:00,54.58,54.59,54.5,54.51,751227.0,40.4651,40.4726,40.4058,40.4132,751227.0
2019-04-03 12:30:00,54.51,54.6,54.48,54.6,1226476.0,40.4132,40.48,40.391,40.48,1226476.0
2019-04-03 13:00:00,54.6,55.08,54.58,55.03,914135.0,40.48,40.8358,40.4651,40.7988,914135.0
2019-04-03 13:30:00,55.02,55.03,54.74,54.84,519960.0,40.7914,40.7988,40.5838,40.6579,519960.0
2019-04-03 14:00:00,54.83,55.06,54.8,54.98,575695.0,40.6505,40.821,40.6282,40.7617,575695.0
2019-04-03 14:30:00,54.97,54.98,54.78,54.83,539535.0,40.7543,40.7617,40.6134,40.6505,539535.0
2019-04-03 15:00:00,54.83,54.83,54.51,54.64,1098222.0,40.6505,40.6505,40.4132,40.5096,1098222.0
2019-04-03 15:30:00,54.65,54.96,54.58,54.81,2202210.0,40.517,40.7469,40.4651,40.6357,2202210.0
2019-04-04 09:30:00,54.76,55.0,54.4,54.47,1413200.0,40.5986,40.7765,40.3317,40.3836,1413200.0
2019-04-04 10:00:00,54.47,54.47,53.95,54.15,2062139.0,40.3836,40.3836,39.9981,40.1463,2062139.0
2019-04-04 10:30:00,54.15,54.17,53.93,53.97,1115778.0,40.1463,40.1612,39.9832,40.0129,1115778.0
2019-04-04 11:00:00,53.98,54.13,53.89,54.05,1172299.0,40.0203,40.1315,39.9536,40.0722,1172299.0
2019-04-04 11:30:00,54.06,54.06,53.85,53.96,881281.0,40.0796,40.0796,39.9239,40.0055,881281.0
2019-04-04 12:00:00,53.96,54.25,53.96,54.16,685382.0,40.0055,40.2205,40.0055,40.1538,685382.0
2019-04-04 12:30:00,54.17,54.22,54.08,54.2,452656.0,40.1612,40.1982,40.0944,40.1834,452656.0
2019-04-04 13:00:00,54.21,54.31,54.17,54.2,549368.0,40.1908,40.265,40.1612,40.1834,549368.0
2019-04-04 13:30:00,54.21,54.32,54.19,54.22,445413.0,40.1908,40.2724,40.176,40.1982,445413.0
2019-04-04 14:00:00,54.22,54.33,54.09,54.24,523706.0,40.1982,40.2798,40.1019,40.2131,523706.0
2019-04-04 14:30:00,54.25,54.27,54.01,54.14,751075.0,40.2205,40.2353,40.0425,40.1389,751075.0
2019-04-04 15:00:00,54.13,54.15,54.03,54.06,642595.0,40.1315,40.1463,40.0574,40.0796,642595.0
2019-04-04 15:30:00,54.06,54.26,54.06,54.15,1726926.0,40.0796,40.2279,40.0796,40.1463,1726926.0
2019-04-05 09:30:00,54.36,54.85,54.29,54.8,1363488.0,40.302,40.6653,40.2501,40.6282,1363488.0
2019-04-05 10:00:00,54.8,55.05,54.73,54.81,901420.0,40.6282,40.8136,40.5764,40.6357,901420.0
2019-04-05 10:30:00,54.81,54.94,54.69,54.79,681669.0,40.6357,40.732,40.5467,40.6208,681669.0
2019-04-05 11:00:00,54.78,55.05,54.74,54.99,641066.0,40.6134,40.8136,40.5838,40.7691,641066.0
2019-04-05 11:30:00,55.0,55.22,54.94,55.13,761122.0,40.7765,40.9396,40.732,40.8729,761122.0
2019-04-05 12:00:00,55.13,55.14,54.91,54.92,547489.0,40.8729,40.8803,40.7098,40.7172,547489.0
2019-04-05 12:30:00,54.92,54.96,54.75,54.87,495178.0,40.7172,40.7469,40.5912,40.6801,495178.0
2019-04-05 13:00:00,54.86,54.9,54.81,54.82,312255.0,40.6727,40.7024,40.6357,40.6431,312255.0
2019-04-05 13:30:00,54.81,54.85,54.71,54.78,436261.0,40.6357,40.6653,40.5615,40.6134,436261.0
2019-04-05 14:00:00,54.78,54.82,54.59,54.68,426652.0,40.6134,40.6431,40.4726,40.5393,426652.0
2019-04-05 14:30:00,54.68,54.7,54.51,54.55,394608.0,40.5393,40.5541,40.4132,40.4429,394608.0
2019-04-05 15:00:00,54.55,54.59,54.47,54.55,503078.0,40.4429,40.4726,40.3836,40.4429,503078.0
2019-04-05 15:30:00,54.55,54.76,54.51,54.69,1424659.0,40.4429,40.5986,40.4132,40.5467,1424659.0
2019-04-08 09:30:00,54.72,54.93,54.5,54.64,525972.0,40.5689,40.7246,40.4058,40.5096,525972.0
2019-04-08 10:00:00,54.64,54.98,54.59,54.97,370347.0,40.5096,40.7617,40.4726,40.7543,370347.0
2019-04-08 10:30:00,54.96,55.11,54.89,55.08,550305.0,40.7469,40.8581,40.695,40.8358,550305.0
2019-04-08 11:00:00,55.08,55.3,54.98,55.3,521277.0,40.8358,40.9989,40.7617,40.9989,521277.0
2019-04-08 11:30:00,55.3,55.36,55.21,55.22,375194.0,40.9989,41.0434,40.9322,40.9396,375194.0
2019-04-08 12:00:00,55.22,55.36,55.18,55.35,285254.0,40.9396,41.0434,40.91,41.036,285254.0
2019-04-08 12:30:00,55.35,55.4,55.26,55.34,297192.0,41.036,41.0731,40.9693,41.0286,297192.0
2019-04-08 13:00:00,55.34,55.37,55.21,55.24,221568.0,41.0286,41.0508,40.9322,40.9545,221568.0
2019-04-08 13:30:00,55.23,55.34,55.21,55.27,287897.0,40.947,41.0286,40.9322,40.9767,287897.0
2019-04-08 14:00:00,55.27,55.28,55.18,55.2,217030.0,40.9767,40.9841,40.91,40.9248,217030.0
2019-04-08 14:30:00,55.2,55.21,55.07,55.1,309491.0,40.9248,40.9322,40.8284,40.8507,309491.0
2019-04-08 15:00:00,55.1,55.1,54.98,55.05,442802.0,40.8507,40.8507,40.7617,40.8136,442802.0
2019-04-08 15:30:00,55.04,55.24,55.0,55.06,1108834.0,40.8062,40.9545,40.7765,40.821,1108834.0
2019-04-09 09:30:00,54.78,54.91,54.46,54.85,703077.0,40.6134,40.7098,40.3762,40.6653,703077.0
2019-04-09 10:00:00,54.85,54.87,54.54,54.67,428105.0,40.6653,40.6801,40.4355,40.5319,428105.0
2019-04-09 10:30:00,54.67,54.78,54.52,54.74,387559.0,40.5319,40.6134,40.4207,40.5838,387559.0
2019-04-09 11:00:00,54.74,55.03,54.74,54.94,788745.0,40.5838,40.7988,40.5838,40.732,788745.0
2019-04-09 11:30:00,54.94,55.0,54.87,54.89,581714.0,40.732,40.7765,40.6801,40.695,581714.0
2019-04-09 12:00:00,54.88,54.9,54.7,54.72,360976.0,40.6876,40.7024,40.5541,40.5689,360976.0
2019-04-09 12:30:00,54.72,54.85,54.71,54.75,240915.0,40.5689,40.6653,40.5615,40.5912,240915.0
2019-04-09 13:00:00,54.75,54.79,54.71,54.77,189556.0,40.5912,40.6208,40.5615,40.606,189556.0
2019-04-09 13:30:00,54.77,54.9,54.75,54.81,197746.0,40.606,40.7024,40.5912,40.6357,197746.0
2019-04-09 14:00:00,54.8,54.86,54.66,54.81,320890.0,40.6282,40.6727,40.5245,40.6357,320890.0
2019-04-09 14:30:00,54.8,54.84,54.67,54.7,371156.0,40.6282,40.6579,40.5319,40.5541,371156.0
2019-04-09 15:00:00,54.7,54.75,54.51,54.54,462123.0,40.5541,40.5912,40.4132,40.4355,462123.0
2019-04-09 15:30:00,54.53,54.63,54.36,54.5,1793550.0,40.4281,40.5022,40.302,40.4058,1793550.0
2019-04-10 09:30:00,54.51,54.73,54.36,54.56,644767.0,40.4132,40.5764,40.302,40.4503,644767.0
2019-04-10 10:00:00,54.57,54.63,54.49,54.54,380405.0,40.4577,40.5022,40.3984,40.4355,380405.0
2019-04-10 10:30:00,54.53,54.66,54.53,54.63,371919.0,40.4281,40.5245,40.4281,40.5022,371919.0
2019-04-10 11:00:00,54.63,54.69,54.56,54.61,348986.0,40.5022,40.5467,40.4503,40.4874,348986.0
2019-04-10 11:30:00,54.61,54.7,54.42,54.48,341412.0,40.4874,40.5541,40.3465,40.391,341412.0
2019-04-10 12:00:00,54.48,54.61,54.39,54.6,242248.0,40.391,40.4874,40.3243,40.48,242248.0
2019-04-10 12:30:00,54.61,54.63,54.54,54.55,122360.0,40.4874,40.5022,40.4355,40.4429,122360.0
2019-04-10 13:00:00,54.55,54.64,54.54,54.62,111648.0,40.4429,40.5096,40.4355,40.4948,111648.0
2019-04-10 13:30:00,54.62,54.63,54.55,54.59,151840.0,40.4948,40.5022,40.4429,40.4726,151840.0
2019-04-10 14:00:00,54.6,54.6,54.48,54.57,215869.0,40.48,40.48,40.391,40.4577,215869.0
2019-04-10 14:30:00,54.56,54.57,54.45,54.52,269714.0,40.4503,40.4577,40.3688,40.4207,269714.0
2019-04-10 15:00:00,54.52,54.59,54.5,54.52,318849.0,40.4207,40.4726,40.4058,40.4207,318849.0
2019-04-10 15:30:00,54.52,54.53,54.45,54.51,761705.0,40.4207,40.4281,40.3688,40.4132,761705.0
2019-04-11 09:30:00,54.59,54.8,54.42,54.64,516347.0,40.4726,40.6282,40.3465,40.5096,516347.0
2019-04-11 10:00:00,54.64,54.79,54.6,54.62,546647.0,40.5096,40.6208,40.48,40.4948,546647.0
2019-04-11 10:30:00,54.62,54.66,54.5,54.61,313105.0,40.4948,40.5245,40.4058,40.4874,313105.0
2019-04-11 11:00:00,54.6,54.63,54.49,54.51,328168.0,40.48,40.5022,40.3984,40.4132,328168.0
2019-04-11 11:30:00,54.51,54.52,54.11,54.2,420654.0,40.4132,40.4207,40.1167,40.1834,420654.0
2019-04-11 12:00:00,54.2,54.23,54.02,54.03,400925.0,40.1834,40.2057,40.05,40.0574,400925.0
2019-04-11 12:30:00,54.04,54.08,53.9,53.93,359391.0,40.0648,40.0944,39.961,39.9832,359391.0
2019-04-11 13:00:00,53.93,53.93,53.73,53.81,422805.0,39.9832,39.9832,39.835,39.8943,422805.0
2019-04-11 13:30:00,53.81,53.82,53.54,53.58,428037.0,39.8943,39.9017,39.6941,39.7238,428037.0
2019-04-11 14:00:00,53.57,53.58,53.42,53.45,639919.0,39.7163,39.7238,39.6051,39.6274,639919.0
2019-04-11 14:30:00,53.45,53.51,53.32,53.36,469813.0,39.6274,39.6719,39.531,39.5606,469813.0
2019-04-11 15:00:00,53.37,53.52,53.32,53.45,568626.0,39.5681,39.6793,39.531,39.6274,568626.0
2019-04-11 15:30:00,53.45,53.51,53.39,53.44,1278202.0,39.6274,39.6719,39.5829,39.62,1278202.0
2019-04-12 09:30:00,53.76,53.85,53.52,53.56,547203.0,39.8572,39.9239,39.6793,39.7089,547203.0
2019-04-12 10:00:00,53.57,53.77,53.43,53.66,495444.0,39.7163,39.8646,39.6125,39.7831,495444.0
2019-04-12 10:30:00,53.66,53.9,53.66,53.9,530417.0,39.7831,39.961,39.7831,39.961,530417.0
2019-04-12 11:00:00,53.9,54.0,53.63,53.68,389896.0,39.961,40.0351,39.7608,39.7979,389896.0
2019-04-12 11:30:00,53.68,53.81,53.62,53.75,327241.0,39.7979,39.8943,39.7534,39.8498,327241.0
2019-04-12 12:00:00,53.75,53.85,53.65,53.8,334686.0,39.8498,39.9239,39.7756,39.8869,334686.0
2019-04-12 12:30:00,53.8,53.9,53.76,53.9,418363.0,39.8869,39.961,39.8572,39.961,418363.0
2019-04-12 13:00:00,53.9,54.0,53.85,53.98,213228.0,39.961,40.0351,39.9239,40.0203,213228.0
2019-04-12 13:30:00,53.97,53.99,53.77,53.77,235432.0,40.0129,40.0277,39.8646,39.8646,235432.0
2019-04-12 14:00:00,53.77,53.82,53.59,53.69,354077.0,39.8646,39.9017,39.7312,39.8053,354077.0
2019-04-12 14:30:00,53.68,53.7,53.5,53.58,358020.0,39.7979,39.8127,39.6644,39.7238,358020.0
2019-04-12 15:00:00,53.58,53.6,53.47,53.55,492214.0,39.7238,39.7386,39.6422,39.7015,492214.0
2019-04-12 15:30:00,53.55,53.58,53.4,53.44,1233032.0,39.7015,39.7238,39.5903,39.62,1233032.0
2019-04-15 09:30:00,53.57,54.01,53.57,53.97,605403.0,39.7163,40.0425,39.7163,40.0129,605403.0
2019-04-15 10:00:00,53.96,54.01,53.88,53.95,481438.0,40.0055,40.0425,39.9462,39.9981,481438.0
2019-04-15 10:30:00,53.95,54.0,53.71,53.81,312027.0,39.9981,40.0351,39.8201,39.8943,312027.0
2019-04-15 11:00:00,53.82,53.89,53.76,53.85,310913.0,39.9017,39.9536,39.8572,39.9239,310913.0
2019-04-15 11:30:00,53.84,53.87,53.73,53.76,152444.0,39.9165,39.9388,39.835,39.8572,152444.0
2019-04-15 12:00:00,53.76,53.76,53.62,53.66,157088.0,39.8572,39.8572,39.7534,39.7831,157088.0
2019-04-15 12:30:00,53.67,53.73,53.66,53.71,234352.0,39.7905,39.835,39.7831,39.8201,234352.0
2019-04-15 13:00:00,53.7,53.86,53.69,53.85,411236.0,39.8127,39.9313,39.8053,39.9239,411236.0
2019-04-15 13:30:00,53.85,53.93,53.84,53.93,261998.0,39.9239,39.9832,39.9165,39.9832,261998.0
2019-04-15 14:00:00,53.94,54.02,53.88,53.95,370236.0,39.9907,40.05,39.9462,39.9981,370236.0
2019-04-15 14:30:00,53.95,54.46,53.95,54.32,571601.0,39.9981,40.3762,39.9981,40.2724,571601.0
2019-04-15 15:00:00,54.33,54.35,54.21,54.33,269525.0,40.2798,40.2946,40.1908,40.2798,269525.0
2019-04-15 15:30:00,54.33,54.33,54.2,54.24,706738.0,40.2798,40.2798,40.1834,40.2131,706738.0
2019-04-16 09:30:00,54.57,54.6,53.96,54.14,449939.0,40.4577,40.48,40.0055,40.1389,449939.0
2019-04-16 10:00:00,54.14,54.25,54.01,54.05,318179.0,40.1389,40.2205,40.0425,40.0722,318179.0
2019-04-16 10:30:00,54.05,54.18,53.98,54.04,351326.0,40.0722,40.1686,40.0203,40.0648,351326.0
2019-04-16 11:00:00,54.03,54.2,54.0,54.17,401525.0,40.0574,40.1834,40.0351,40.1612,401525.0
2019-04-16 11:30:00,54.16,54.31,54.1,54.31,303214.0,40.1538,40.265,40.1093,40.265,303214.0
2019-04-16 12:00:00,54.3,54.66,54.3,54.64,428077.0,40.2576,40.5245,40.2576,40.5096,428077.0
2019-04-16 12:30:00,54.65,54.8,54.64,54.73,440137.0,40.517,40.6282,40.5096,40.5764,440137.0
2019-04-16 13:00:00,54.73,54.86,54.63,54.82,681389.0,40.5764,40.6727,40.5022,40.6431,681389.0
2019-04-16 13:30:00,54.82,54.86,54.71,54.77,387323.0,40.6431,40.6727,40.5615,40.606,387323.0
2019-04-16 14:00:00,54.77,54.88,54.71,54.88,624925.0,40.606,40.6876,40.5615,40.6876,624925.0
2019-04-16 14:30:00,54.88,54.96,54.84,54.87,325010.0,40.6876,40.7469,40.6579,40.6801,325010.0
2019-04-16 15:00:00,54.87,54.91,54.83,54.91,631398.0,40.6801,40.7098,40.6505,40.7098,631398.0
2019-04-16 15:30:00,54.91,54.92,54.77,54.83,1369840.0,40.7098,40.7172,40.606,40.6505,1369840.0
2019-04-17 09:30:00,54.96,55.06,54.46,54.59,573167.0,40.7469,40.821,40.3762,40.4726,573167.0
2019-04-17 10:00:00,54.59,54.59,54.38,54.48,707670.0,40.4726,40.4726,40.3169,40.391,707670.0
2019-04-17 10:30:00,54.48,54.51,54.22,54.3,616240.0,40.391,40.4132,40.1982,40.2576,616240.0
2019-04-17 11:00:00,54.3,54.39,54.15,54.16,605470.0,40.2576,40.3243,40.1463,40.1538,605470.0
2019-04-17 11:30:00,54.14,54.3,54.11,54.19,341140.0,40.1389,40.2576,40.1167,40.176,341140.0
2019-04-17 12:00:00,54.19,54.52,54.08,54.47,784644.0,40.176,40.4207,40.0944,40.3836,784644.0
2019-04-17 12:30:00,54.47,54.82,54.42,54.75,304170.0,40.3836,40.6431,40.3465,40.5912,304170.0
2019-04-17 13:00:00,54.76,54.8,54.64,54.74,323632.0,40.5986,40.6282,40.5096,40.5838,323632.0
2019-04-17 13:30:00,54.75,54.78,54.6,54.64,253774.0,40.5912,40.6134,40.48,40.5096,253774.0
2019-04-17 14:00:00,54.65,54.74,54.5,54.69,367870.0,40.517,40.5838,40.4058,40.5467,367870.0
2019-04-17 14:30:00,54.69,54.86,54.67,54.85,428119.0,40.5467,40.6727,40.5319,40.6653,428119.0
2019-04-17 15:00:00,54.85,55.1,54.83,55.01,910956.0,40.6653,40.8507,40.6505,40.7839,910956.0
2019-04-17 15:30:00,55.01,55.25,55.01,55.14,2247813.0,40.7839,40.9619,40.7839,40.8803,2247813.0
2019-04-18 09:30:00,55.22,55.38,54.84,54.85,1004336.0,40.9396,41.0583,40.6579,40.6653,1004336.0
2019-04-18 10:00:00,54.86,55.01,54.63,54.75,423180.0,40.6727,40.7839,40.5022,40.5912,423180.0
2019-04-18 10:30:00,54.75,55.05,54.69,54.97,445876.0,40.5912,40.8136,40.5467,40.7543,445876.0
2019-04-18 11:00:00,54.97,55.28,54.94,55.11,429790.0,40.7543,40.9841,40.732,40.8581,429790.0
2019-04-18 11:30:00,55.11,55.33,55.11,55.3,389402.0,40.8581,41.0212,40.8581,40.9989,389402.0
2019-04-18 12:00:00,55.31,55.38,55.22,55.29,645772.0,41.0064,41.0583,40.9396,40.9915,645772.0
2019-04-18 12:30:00,55.29,55.29,55.04,55.04,301472.0,40.9915,40.9915,40.8062,40.8062,301472.0
2019-04-18 13:00:00,55.05,55.07,54.92,54.95,177845.0,40.8136,40.8284,40.7172,40.7395,177845.0
2019-04-18 13:30:00,54.95,54.99,54.87,54.94,253762.0,40.7395,40.7691,40.6801,40.732,253762.0
2019-04-18 14:00:00,54.95,54.95,54.75,54.84,179758.0,40.7395,40.7395,40.5912,40.6579,179758.0
2019-04-18 14:30:00,54.84,54.84,54.69,54.73,286721.0,40.6579,40.6579,40.5467,40.5764,286721.0
2019-04-18 15:00:00,54.73,54.75,54.63,54.63,469701.0,40.5764,40.5912,40.5022,40.5022,469701.0
2019-04-18 15:30:00,54.62,54.75,54.58,54.62,991637.0,40.4948,40.5912,40.4651,40.4948,991637.0
2019-04-22 09:30:00,54.59,54.93,54.42,54.77,358967.0,40.4726,40.7246,40.3465,40.606,358967.0
2019-04-22 10:00:00,54.77,54.8,54.58,54.78,212183.0,40.606,40.6282,40.4651,40.6134,212183.0
2019-04-22 10:30:00,54.78,54.87,54.72,54.8,226232.0,40.6134,40.6801,40.5689,40.6282,226232.0
2019-04-22 11:00:00,54.79,54.86,54.54,54.59,196319.0,40.6208,40.6727,40.4355,40.4726,196319.0
2019-04-22 11:30:00,54.6,54.74,54.54,54.55,249418.0,40.48,40.5838,40.4355,40.4429,249418.0
2019-04-22 12:00:00,54.55,54.57,54.46,54.51,145652.0,40.4429,40.4577,40.3762,40.4132,145652.0
2019-04-22 12:30:00,54.5,54.54,54.41,54.44,113198.0,40.4058,40.4355,40.3391,40.3613,113198.0
2019-04-22 13:00:00,54.44,54.47,54.35,54.44,131762.0,40.3613,40.3836,40.2946,40.3613,131762.0
2019-04-22 13:30:00,54.44,54.44,54.3,54.34,211796.0,40.3613,40.3613,40.2576,40.2872,211796.0
2019-04-22 14:00:00,54.35,54.36,54.18,54.23,221776.0,40.2946,40.302,40.1686,40.2057,221776.0
2019-04-22 14:30:00,54.23,54.37,54.2,54.25,344295.0,40.2057,40.3094,40.1834,40.2205,344295.0
2019-04-22 15:00:00,54.24,54.38,54.19,54.24,187546.0,40.2131,40.3169,40.176,40.2131,187546.0
2019-04-22 15:30:00,54.25,54.27,54.08,54.09,877621.0,40.2205,40.2353,40.0944,40.1019,877621.0
2019-04-23 09:30:00,54.31,54.35,53.76,53.82,596671.0,40.265,40.2946,39.8572,39.9017,596671.0
2019-04-23 10:00:00,53.82,53.84,53.38,53.42,610393.0,39.9017,39.9165,39.5755,39.6051,610393.0
2019-04-23 10:30:00,53.43,53.54,53.32,53.51,579109.0,39.6125,39.6941,39.531,39.6719,579109.0
2019-04-23 11:00:00,53.5,53.66,53.35,53.6,499012.0,39.6644,39.7831,39.5532,39.7386,499012.0
2019-04-23 11:30:00,53.6,53.73,53.55,53.62,364331.0,39.7386,39.835,39.7015,39.7534,364331.0
2019-04-23 12:00:00,53.62,53.76,53.6,53.71,298555.0,39.7534,39.8572,39.7386,39.8201,298555.0
2019-04-23 12:30:00,53.71,53.74,53.61,53.7,285789.0,39.8201,39.8424,39.746,39.8127,285789.0
2019-04-23 13:00:00,53.7,53.8,53.67,53.71,202677.0,39.8127,39.8869,39.7905,39.8201,202677.0
2019-04-23 13:30:00,53.71,53.76,53.66,53.71,210866.0,39.8201,39.8572,39.7831,39.8201,210866.0
2019-04-23 14:00:00,53.72,53.73,53.42,53.47,441762.0,39.8275,39.835,39.6051,39.6422,441762.0
2019-04-23 14:30:00,53.46,53.52,53.38,53.46,684452.0,39.6348,39.6793,39.5755,39.6348,684452.0
2019-04-23 15:00:00,53.46,53.47,53.33,53.34,676250.0,39.6348,39.6422,39.5384,39.5458,676250.0
2019-04-23 15:30:00,53.34,53.38,53.17,53.22,1633563.0,39.5458,39.5755,39.4198,39.4568,1633563.0
2019-04-24 09:30:00,53.19,53.99,53.19,53.9,554719.0,39.4346,40.0277,39.4346,39.961,554719.0
2019-04-24 10:00:00,53.9,53.92,53.53,53.73,346658.0,39.961,39.9758,39.6867,39.835,346658.0
2019-04-24 10:30:00,53.73,53.91,53.73,53.73,218865.0,39.835,39.9684,39.835,39.835,218865.0
2019-04-24 11:00:00,53.73,53.83,53.69,53.71,201196.0,39.835,39.9091,39.8053,39.8201,201196.0
2019-04-24 11:30:00,53.71,53.83,53.64,53.68,221776.0,39.8201,39.9091,39.7682,39.7979,221776.0
2019-04-24 12:00:00,53.68,53.68,53.5,53.61,276310.0,39.7979,39.7979,39.6644,39.746,276310.0
2019-04-24 12:30:00,53.61,53.61,53.35,53.36,303532.0,39.746,39.746,39.5532,39.5606,303532.0
2019-04-24 13:00:00,53.36,53.42,53.28,53.4,263387.0,39.5606,39.6051,39.5013,39.5903,263387.0
2019-04-24 13:30:00,53.41,53.7,53.38,53.45,320010.0,39.5977,39.8127,39.5755,39.6274,320010.0
2019-04-24 14:00:00,53.46,53.52,53.33,53.4,420943.0,39.6348,39.6793,39.5384,39.5903,420943.0
2019-04-24 14:30:00,53.4,53.55,53.39,53.52,338574.0,39.5903,39.7015,39.5829,39.6793,338574.0
2019-04-24 15:00:00,53.51,53.66,53.5,53.56,461726.0,39.6719,39.7831,39.6644,39.7089,461726.0
2019-04-24 15:30:00,53.57,53.61,53.46,53.47,887444.0,39.7163,39.746,39.6348,39.6422,887444.0
2019-04-25 09:30:00,53.34,53.42,52.75,53.27,562821.0,39.5458,39.6051,39.1084,39.4939,562821.0
2019-04-25 10:00:00,53.26,53.28,52.96,53.01,334916.0,39.4865,39.5013,39.2641,39.3012,334916.0
2019-04-25 10:30:00,53.0,53.01,52.82,52.98,249499.0,39.2937,39.3012,39.1603,39.2789,249499.0
2019-04-25 11:00:00,52.98,53.22,52.93,53.19,214365.0,39.2789,39.4568,39.2418,39.4346,214365.0
2019-04-25 11:30:00,53.2,53.28,53.14,53.24,172478.0,39.442,39.5013,39.3975,39.4717,172478.0
2019-04-25 12:00:00,53.25,53.35,53.14,53.17,170812.0,39.4791,39.5532,39.3975,39.4198,170812.0
2019-04-25 12:30:00,53.16,53.24,53.14,53.15,170901.0,39.4124,39.4717,39.3975,39.405,170901.0
2019-04-25 13:00:00,53.15,53.16,53.07,53.08,202693.0,39.405,39.4124,39.3456,39.3531,202693.0
2019-04-25 13:30:00,53.07,53.08,52.91,52.91,377452.0,39.3456,39.3531,39.227,39.227,377452.0
2019-04-25 14:00:00,52.92,52.96,52.85,52.93,492461.0,39.2344,39.2641,39.1825,39.2418,492461.0
2019-04-25 14:30:00,52.93,52.95,52.77,52.84,435929.0,39.2418,39.2567,39.1232,39.1751,435929.0
2019-04-25 15:00:00,52.84,52.87,52.7,52.73,695639.0,39.1751,39.1974,39.0713,39.0936,695639.0
2019-04-25 15:30:00,52.74,52.91,52.64,52.67,1146702.0,39.101,39.227,39.0268,39.0491,1146702.0
2019-04-26 09:30:00,52.72,52.96,52.42,52.88,556209.0,39.0862,39.2641,38.8637,39.2048,556209.0
2019-04-26 10:00:00,52.88,52.9,52.51,52.62,363595.0,39.2048,39.2196,38.9305,39.012,363595.0
2019-04-26 10:30:00,52.63,52.75,52.52,52.63,441593.0,39.0194,39.1084,38.9379,39.0194,441593.0
2019-04-26 11:00:00,52.62,52.63,52.4,52.47,492701.0,39.012,39.0194,38.8489,38.9008,492701.0
2019-04-26 11:30:00,52.46,52.46,52.25,52.39,458166.0,38.8934,38.8934,38.7377,38.8415,458166.0
2019-04-26 12:00:00,52.39,52.48,52.3,52.3,312225.0,38.8415,38.9082,38.7748,38.7748,312225.0
2019-04-26 12:30:00,52.3,52.51,52.29,52.44,325544.0,38.7748,38.9305,38.7674,38.8786,325544.0
2019-04-26 13:00:00,52.45,52.5,52.37,52.48,278511.0,38.886,38.923,38.8267,38.9082,278511.0
2019-04-26 13:30:00,52.48,52.55,52.34,52.35,254133.0,38.9082,38.9601,38.8044,38.8118,254133.0
2019-04-26 14:00:00,52.35,52.48,52.3,52.43,351106.0,38.8118,38.9082,38.7748,38.8712,351106.0
2019-04-26 14:30:00,52.43,52.46,52.32,52.41,306896.0,38.8712,38.8934,38.7896,38.8563,306896.0
2019-04-26 15:00:00,52.41,52.77,52.39,52.76,556831.0,38.8563,39.1232,38.8415,39.1158,556831.0
2019-04-26 15:30:00,52.75,52.86,52.65,52.86,1150924.0,39.1084,39.1899,39.0343,39.1899,1150924.0
2019-04-29 09:30:00,52.89,53.27,52.78,53.13,490779.0,39.2122,39.4939,39.1306,39.3901,490779.0
2019-04-29 10:00:00,53.13,53.15,52.98,53.12,275685.0,39.3901,39.405,39.2789,39.3827,275685.0
2019-04-29 10:30:00,53.11,53.4,53.11,53.37,470221.0,39.3753,39.5903,39.3753,39.5681,470221.0
2019-04-29 11:00:00,53.37,53.48,53.35,53.43,223447.0,39.5681,39.6496,39.5532,39.6125,223447.0
2019-04-29 11:30:00,53.43,53.5,53.34,53.43,219104.0,39.6125,39.6644,39.5458,39.6125,219104.0
2019-04-29 12:00:00,53.43,53.54,53.38,53.52,320835.0,39.6125,39.6941,39.5755,39.6793,320835.0
2019-04-29 12:30:00,53.52,53.71,53.49,53.7,267811.0,39.6793,39.8201,39.657,39.8127,267811.0
2019-04-29 13:00:00,53.7,53.7,53.49,53.53,169842.0,39.8127,39.8127,39.657,39.6867,169842.0
2019-04-29 13:30:00,53.53,53.63,53.5,53.62,138693.0,39.6867,39.7608,39.6644,39.7534,138693.0
2019-04-29 14:00:00,53.62,53.63,53.53,53.57,233411.0,39.7534,39.7608,39.6867,39.7163,233411.0
2019-04-29 14:30:00,53.57,53.62,53.51,53.61,244501.0,39.7163,39.7534,39.6719,39.746,244501.0
2019-04-29 15:00:00,53.61,53.66,53.55,53.6,343337.0,39.746,39.7831,39.7015,39.7386,343337.0
2019-04-29 15:30:00,53.6,53.69,53.55,53.55,816768.0,39.7386,39.8053,39.7015,39.7015,816768.0
2019-04-30 09:30:00,53.68,53.87,53.4,53.52,272895.0,39.7979,39.9388,39.5903,39.6793,272895.0
2019-04-30 10:00:00,53.53,53.54,53.23,53.25,230179.0,39.6867,39.6941,39.4643,39.4791,230179.0
2019-04-30 10:30:00,53.24,53.41,53.17,53.26,351734.0,39.4717,39.5977,39.4198,39.4865,351734.0
2019-04-30 11:00:00,53.27,53.28,53.04,53.25,226842.0,39.4939,39.5013,39.3234,39.4791,226842.0
2019-04-30 11:30:00,53.25,53.55,53.24,53.48,269132.0,39.4791,39.7015,39.4717,39.6496,269132.0
2019-04-30 12:00:00,53.48,53.56,53.38,53.5,133756.0,39.6496,39.7089,39.5755,39.6644,133756.0
2019-04-30 12:30:00,53.5,53.6,53.48,53.57,112260.0,39.6644,39.7386,39.6496,39.7163,112260.0
2019-04-30 13:00:00,53.58,53.7,53.57,53.69,103457.0,39.7238,39.8127,39.7163,39.8053,103457.0
2019-04-30 13:30:00,53.68,53.82,53.63,53.71,245250.0,39.7979,39.9017,39.7608,39.8201,245250.0
2019-04-30 14:00:00,53.72,53.73,53.63,53.71,173448.0,39.8275,39.835,39.7608,39.8201,173448.0
2019-04-30 14:30:00,53.71,53.72,53.62,53.69,215107.0,39.8201,39.8275,39.7534,39.8053,215107.0
2019-04-30 15:00:00,53.68,53.71,53.57,53.63,196023.0,39.7979,39.8201,39.7163,39.7608,196023.0
2019-04-30 15:30:00,53.63,53.66,53.5,53.55,1146948.0,39.7608,39.7831,39.6644,39.7015,1146948.0
2019-05-01 09:30:00,53.54,53.94,53.5,53.8,405724.0,39.6941,39.9907,39.6644,39.8869,405724.0
2019-05-01 10:00:00,53.79,53.9,53.63,53.86,342794.0,39.8794,39.961,39.7608,39.9313,342794.0
2019-05-01 10:30:00,53.85,53.89,53.74,53.8,357685.0,39.9239,39.9536,39.8424,39.8869,357685.0
2019-05-01 11:00:00,53.81,54.07,53.78,54.02,230570.0,39.8943,40.087,39.872,40.05,230570.0
2019-05-01 11:30:00,54.02,54.1,53.96,53.97,244382.0,40.05,40.1093,40.0055,40.0129,244382.0
2019-05-01 12:00:00,53.96,54.01,53.88,53.96,198595.0,40.0055,40.0425,39.9462,40.0055,198595.0
2019-05-01 12:30:00,53.95,53.97,53.83,53.94,147507.0,39.9981,40.0129,39.9091,39.9907,147507.0
2019-05-01 13:00:00,53.95,54.02,53.87,53.96,156174.0,39.9981,40.05,39.9388,40.0055,156174.0
2019-05-01 13:30:00,53.96,54.04,53.94,54.0,176215.0,40.0055,40.0648,39.9907,40.0351,176215.0
2019-05-01 14:00:00,53.99,54.05,53.88,53.89,229804.0,40.0277,40.0722,39.9462,39.9536,229804.0
2019-05-01 14:30:00,53.88,53.94,53.64,53.78,296579.0,39.9462,39.9907,39.7682,39.872,296579.0
2019-05-01 15:00:00,53.77,53.88,53.68,53.78,297567.0,39.8646,39.9462,39.7979,39.872,297567.0
2019-05-01 15:30:00,53.78,53.8,53.61,53.67,901734.0,39.872,39.8869,39.746,39.7905,901734.0
2019-05-02 09:30:00,53.81,53.87,53.41,53.49,341381.0,39.8943,39.9388,39.5977,39.657,341381.0
2019-05-02 10:00:00,53.48,53.63,53.45,53.58,215277.0,39.6496,39.7608,39.6274,39.7238,215277.0
2019-05-02 10:30:00,53.58,53.72,53.35,53.42,250833.0,39.7238,39.8275,39.5532,39.6051,250833.0
2019-05-02 11:00:00,53.43,53.58,53.13,53.14,277414.0,39.6125,39.7238,39.3901,39.3975,277414.0
2019-05-02 11:30:00,53.14,53.29,52.98,53.13,373758.0,39.3975,39.5087,39.2789,39.3901,373758.0
2019-05-02 12:00:00,53.14,53.19,53.03,53.09,224143.0,39.3975,39.4346,39.316,39.3605,224143.0
2019-05-02 12:30:00,53.1,53.38,53.09,53.36,263016.0,39.3679,39.5755,39.3605,39.5606,263016.0
2019-05-02 13:00:00,53.36,53.64,53.25,53.6,270967.0,39.5606,39.7682,39.4791,39.7386,270967.0
2019-05-02 13:30:00,53.6,53.77,53.56,53.66,243300.0,39.7386,39.8646,39.7089,39.7831,243300.0
2019-05-02 14:00:00,53.66,53.9,53.62,53.74,265433.0,39.7831,39.961,39.7534,39.8424,265433.0
2019-05-02 14:30:00,53.75,53.77,53.59,53.66,272390.0,39.8498,39.8646,39.7312,39.7831,272390.0
2019-05-02 15:00:00,53.66,53.82,53.62,53.79,306511.0,39.7831,39.9017,39.7534,39.8794,306511.0
2019-05-02 15:30:00,53.79,53.88,53.74,53.79,638508.0,39.8794,39.9462,39.8424,39.8794,638508.0
2019-05-03 09:30:00,54.16,54.33,53.85,53.95,476971.0,40.1538,40.2798,39.9239,39.9981,476971.0
2019-05-03 10:00:00,53.94,54.01,53.84,53.97,213195.0,39.9907,40.0425,39.9165,40.0129,213195.0
2019-05-03 10:30:00,53.97,54.15,53.87,54.02,248838.0,40.0129,40.1463,39.9388,40.05,248838.0
2019-05-03 11:00:00,54.01,54.13,53.89,53.93,178913.0,40.0425,40.1315,39.9536,39.9832,178913.0
2019-05-03 11:30:00,53.93,54.03,53.89,54.0,138401.0,39.9832,40.0574,39.9536,40.0351,138401.0
2019-05-03 12:00:00,54.0,54.11,53.97,54.05,445311.0,40.0351,40.1167,40.0129,40.0722,445311.0
2019-05-03 12:30:00,54.05,54.08,54.0,54.0,178641.0,40.0722,40.0944,40.0351,40.0351,178641.0
2019-05-03 13:00:00,54.01,54.16,53.99,54.07,293429.0,40.0425,40.1538,40.0277,40.087,293429.0
2019-05-03 13:30:00,54.08,54.22,53.97,54.02,554439.0,40.0944,40.1982,40.0129,40.05,554439.0
2019-05-03 14:00:00,54.03,54.22,54.02,54.21,204988.0,40.0574,40.1982,40.05,40.1908,204988.0
2019-05-03 14:30:00,54.21,54.23,53.99,54.01,628978.0,40.1908,40.2057,40.0277,40.0425,628978.0
2019-05-03 15:00:00,54.01,54.16,54.0,54.15,395141.0,40.0425,40.1538,40.0351,40.1463,395141.0
2019-05-03 15:30:00,54.14,54.16,54.05,54.07,664844.0,40.1389,40.1538,40.0722,40.087,664844.0
2019-05-06 09:30:00,53.72,53.78,53.13,53.43,541873.0,39.8275,39.872,39.3901,39.6125,541873.0
2019-05-06 10:00:00,53.44,53.71,53.37,53.59,198498.0,39.62,39.8201,39.5681,39.7312,198498.0
2019-05-06 10:30:00,53.6,53.67,53.33,53.6,310974.0,39.7386,39.7905,39.5384,39.7386,310974.0
2019-05-06 11:00:00,53.61,53.77,53.59,53.75,143442.0,39.746,39.8646,39.7312,39.8498,143442.0
2019-05-06 11:30:00,53.75,53.79,53.62,53.66,156515.0,39.8498,39.8794,39.7534,39.7831,156515.0
2019-05-06 12:00:00,53.67,53.75,53.62,53.73,129288.0,39.7905,39.8498,39.7534,39.835,129288.0
2019-05-06 12:30:00,53.73,53.79,53.67,53.67,148964.0,39.835,39.8794,39.7905,39.7905,148964.0
2019-05-06 13:00:00,53.66,53.78,53.6,53.78,117448.0,39.7831,39.872,39.7386,39.872,117448.0
2019-05-06 13:30:00,53.78,53.78,53.67,53.73,244124.0,39.872,39.872,39.7905,39.835,244124.0
2019-05-06 14:00:00,53.74,53.79,53.6,53.66,371810.0,39.8424,39.8794,39.7386,39.7831,371810.0
2019-05-06 14:30:00,53.66,54.06,53.66,54.03,279074.0,39.7831,40.0796,39.7831,40.0574,279074.0
2019-05-06 15:00:00,54.03,54.1,53.93,54.04,347026.0,40.0574,40.1093,39.9832,40.0648,347026.0
2019-05-06 15:30:00,54.04,54.09,53.8,53.94,921522.0,40.0648,40.1019,39.8869,39.9907,921522.0
2019-05-07 09:30:00,53.59,53.71,53.28,53.64,457348.0,39.7312,39.8201,39.5013,39.7682,457348.0
2019-05-07 10:00:00,53.65,53.68,53.38,53.54,320138.0,39.7756,39.7979,39.5755,39.6941,320138.0
2019-05-07 10:30:00,53.53,53.76,53.44,53.69,189584.0,39.6867,39.8572,39.62,39.8053,189584.0
2019-05-07 11:00:00,53.69,53.87,53.5,53.58,180018.0,39.8053,39.9388,39.6644,39.7238,180018.0
2019-05-07 11:30:00,53.57,53.62,53.46,53.59,201252.0,39.7163,39.7534,39.6348,39.7312,201252.0
2019-05-07 12:00:00,53.58,53.64,53.46,53.63,137063.0,39.7238,39.7682,39.6348,39.7608,137063.0
2019-05-07 12:30:00,53.63,53.74,53.56,53.58,155005.0,39.7608,39.8424,39.7089,39.7238,155005.0
2019-05-07 13:00:00,53.56,53.58,53.13,53.16,461295.0,39.7089,39.7238,39.3901,39.4124,461295.0
2019-05-07 13:30:00,53.16,53.16,53.02,53.09,417065.0,39.4124,39.4124,39.3086,39.3605,417065.0
2019-05-07 14:00:00,53.08,53.26,53.02,53.03,204404.0,39.3531,39.4865,39.3086,39.316,204404.0
2019-05-07 14:30:00,53.04,53.11,52.9,53.08,317715.0,39.3234,39.3753,39.2196,39.3531,317715.0
2019-05-07 15:00:00,53.08,53.09,52.8,52.82,363260.0,39.3531,39.3605,39.1455,39.1603,363260.0
2019-05-07 15:30:00,52.82,53.02,52.66,52.91,1101749.0,39.1603,39.3086,39.0417,39.227,1101749.0
2019-05-08 09:30:00,53.07,53.14,52.38,52.9,535618.0,39.3456,39.3975,38.8341,39.2196,535618.0
2019-05-08 10:00:00,52.91,53.22,52.83,53.13,290998.0,39.227,39.4568,39.1677,39.3901,290998.0
2019-05-08 10:30:00,53.14,53.46,53.09,53.45,264477.0,39.3975,39.6348,39.3605,39.6274,264477.0
2019-05-08 11:00:00,53.45,53.67,53.35,53.54,354110.0,39.6274,39.7905,39.5532,39.6941,354110.0
2019-05-08 11:30:00,53.54,53.76,53.39,53.66,283630.0,39.6941,39.8572,39.5829,39.7831,283630.0
2019-05-08 12:00:00,53.65,53.65,53.45,53.62,244453.0,39.7756,39.7756,39.6274,39.7534,244453.0
2019-05-08 12:30:00,53.62,53.76,53.58,53.74,156968.0,39.7534,39.8572,39.7238,39.8424,156968.0
2019-05-08 13:00:00,53.75,53.82,53.69,53.75,123182.0,39.8498,39.9017,39.8053,39.8498,123182.0
2019-05-08 13:30:00,53.74,53.74,53.53,53.62,177961.0,39.8424,39.8424,39.6867,39.7534,177961.0
2019-05-08 14:00:00,53.63,53.69,53.55,53.65,144896.0,39.7608,39.8053,39.7015,39.7756,144896.0
2019-05-08 14:30:00,53.66,53.77,53.64,53.68,195827.0,39.7831,39.8646,39.7682,39.7979,195827.0
2019-05-08 15:00:00,53.69,53.85,53.69,53.82,196075.0,39.8053,39.9239,39.8053,39.9017,196075.0
2019-05-08 15:30:00,53.83,53.84,53.48,53.49,680287.0,39.9091,39.9165,39.6496,39.657,680287.0
2019-05-09 09:30:00,53.24,53.37,52.81,52.91,487759.0,39.4717,39.5681,39.1529,39.227,487759.0
2019-05-09 10:00:00,52.91,53.02,52.82,52.83,323332.0,39.227,39.3086,39.1603,39.1677,323332.0
2019-05-09 10:30:00,52.83,53.11,52.67,52.96,297747.0,39.1677,39.3753,39.0491,39.2641,297747.0
2019-05-09 11:00:00,52.96,53.25,52.92,53.07,244262.0,39.2641,39.4791,39.2344,39.3456,244262.0
2019-05-09 11:30:00,53.07,53.18,52.98,53.1,150415.0,39.3456,39.4272,39.2789,39.3679,150415.0
2019-05-09 12:00:00,53.11,53.12,52.95,53.08,289338.0,39.3753,39.3827,39.2567,39.3531,289338.0
2019-05-09 12:30:00,53.09,53.53,53.08,53.48,280845.0,39.3605,39.6867,39.3531,39.6496,280845.0
2019-05-09 13:00:00,53.48,53.61,53.41,53.6,162692.0,39.6496,39.746,39.5977,39.7386,162692.0
2019-05-09 13:30:00,53.61,53.81,53.53,53.62,203824.0,39.746,39.8943,39.6867,39.7534,203824.0
2019-05-09 14:00:00,53.63,53.72,53.54,53.58,161966.0,39.7608,39.8275,39.6941,39.7238,161966.0
2019-05-09 14:30:00,53.57,53.7,53.44,53.48,198078.0,39.7163,39.8127,39.62,39.6496,198078.0
2019-05-09 15:00:00,53.48,53.52,53.32,53.52,201562.0,39.6496,39.6793,39.531,39.6793,201562.0
2019-05-09 15:30:00,53.53,53.65,53.45,53.56,411468.0,39.6867,39.7756,39.6274,39.7089,411468.0
2019-05-10 09:30:00,53.45,53.6,53.29,53.38,348601.0,39.6274,39.7386,39.5087,39.5755,348601.0
2019-05-10 10:00:00,53.38,53.43,53.15,53.24,247227.0,39.5755,39.6125,39.405,39.4717,247227.0
2019-05-10 10:30:00,53.23,53.23,52.88,52.92,234017.0,39.4643,39.4643,39.2048,39.2344,234017.0
2019-05-10 11:00:00,52.92,52.95,52.69,52.7,234942.0,39.2344,39.2567,39.0639,39.0713,234942.0
2019-05-10 11:30:00,52.69,52.81,52.51,52.76,277330.0,39.0639,39.1529,38.9305,39.1158,277330.0
2019-05-10 12:00:00,52.74,52.89,52.69,52.8,201983.0,39.101,39.2122,39.0639,39.1455,201983.0
2019-05-10 12:30:00,52.78,52.98,52.76,52.89,153675.0,39.1306,39.2789,39.1158,39.2122,153675.0
2019-05-10 13:00:00,52.89,53.25,52.85,53.19,225717.0,39.2122,39.4791,39.1825,39.4346,225717.0
2019-05-10 13:30:00,53.2,53.35,53.17,53.26,267797.0,39.442,39.5532,39.4198,39.4865,267797.0
2019-05-10 14:00:00,53.26,53.33,53.14,53.3,194250.0,39.4865,39.5384,39.3975,39.5162,194250.0
2019-05-10 14:30:00,53.3,53.45,52.95,52.96,505193.0,39.5162,39.6274,39.2567,39.2641,505193.0
2019-05-10 15:00:00,52.96,53.54,52.88,53.47,360239.0,39.2641,39.6941,39.2048,39.6422,360239.0
2019-05-10 15:30:00,53.47,53.5,53.28,53.42,602767.0,39.6422,39.6644,39.5013,39.6051,602767.0
2019-05-13 09:30:00,52.94,53.09,52.55,52.72,503258.0,39.2493,39.3605,38.9601,39.0862,503258.0
2019-05-13 10:00:00,52.72,52.73,52.39,52.54,471090.0,39.0862,39.0936,38.8415,38.9527,471090.0
2019-05-13 10:30:00,52.54,52.77,52.43,52.58,329106.0,38.9527,39.1232,38.8712,38.9824,329106.0
2019-05-13 11:00:00,52.57,52.74,52.41,52.41,275573.0,38.9749,39.101,38.8563,38.8563,275573.0
2019-05-13 11:30:00,52.42,52.49,52.28,52.4,276135.0,38.8637,38.9156,38.7599,38.8489,276135.0
2019-05-13 12:00:00,52.41,52.42,52.25,52.28,200460.0,38.8563,38.8637,38.7377,38.7599,200460.0
2019-05-13 12:30:00,52.28,52.3,52.1,52.12,375210.0,38.7599,38.7748,38.6265,38.6413,375210.0
2019-05-13 13:00:00,52.12,52.14,52.04,52.08,161129.0,38.6413,38.6561,38.582,38.6117,161129.0
2019-05-13 13:30:00,52.07,52.21,52.06,52.13,180858.0,38.6042,38.708,38.5968,38.6487,180858.0
2019-05-13 14:00:00,52.12,52.32,52.04,52.23,238418.0,38.6413,38.7896,38.582,38.7229,238418.0
2019-05-13 14:30:00,52.24,52.37,52.13,52.25,214521.0,38.7303,38.8267,38.6487,38.7377,214521.0
2019-05-13 15:00:00,52.25,52.32,52.03,52.06,256493.0,38.7377,38.7896,38.5746,38.5968,256493.0
2019-05-13 15:30:00,52.05,52.2,51.96,52.11,685459.0,38.5894,38.7006,38.5227,38.6339,685459.0
2019-05-14 09:30:00,52.22,52.51,52.05,52.4,419748.0,38.7155,38.9305,38.5894,38.8489,419748.0
2019-05-14 10:00:00,52.41,52.51,52.22,52.26,333827.0,38.8563,38.9305,38.7155,38.7451,333827.0
2019-05-14 10:30:00,52.26,52.42,52.18,52.26,266343.0,38.7451,38.8637,38.6858,38.7451,266343.0
2019-05-14 11:00:00,52.26,52.45,52.2,52.38,219905.0,38.7451,38.886,38.7006,38.8341,219905.0
2019-05-14 11:30:00,52.38,52.65,52.37,52.58,192990.0,38.8341,39.0343,38.8267,38.9824,192990.0
2019-05-14 12:00:00,52.58,52.66,52.53,52.54,183213.0,38.9824,39.0417,38.9453,38.9527,183213.0
2019-05-14 12:30:00,52.55,52.6,52.5,52.53,141177.0,38.9601,38.9972,38.923,38.9453,141177.0
2019-05-14 13:00:00,52.52,52.71,52.52,52.69,127891.0,38.9379,39.0787,38.9379,39.0639,127891.0
2019-05-14 13:30:00,52.69,52.83,52.67,52.8,191801.0,39.0639,39.1677,39.0491,39.1455,191801.0
2019-05-14 14:00:00,52.8,52.94,52.68,52.9,244742.0,39.1455,39.2493,39.0565,39.2196,244742.0
2019-05-14 14:30:00,52.9,52.93,52.78,52.91,224395.0,39.2196,39.2418,39.1306,39.227,224395.0
2019-05-14 15:00:00,52.91,53.09,52.9,52.96,272134.0,39.227,39.3605,39.2196,39.2641,272134.0
2019-05-14 15:30:00,52.96,52.97,52.56,52.57,601388.0,39.2641,39.2715,38.9675,38.9749,601388.0
2019-05-15 09:30:00,52.23,52.37,51.84,52.1,450933.0,38.7229,38.8267,38.4337,38.6265,450933.0
2019-05-15 10:00:00,52.09,52.33,51.79,52.3,527511.0,38.6191,38.797,38.3967,38.7748,527511.0
2019-05-15 10:30:00,52.3,52.38,52.18,52.3,256031.0,38.7748,38.8341,38.6858,38.7748,256031.0
2019-05-15 11:00:00,52.3,52.55,52.24,52.53,210698.0,38.7748,38.9601,38.7303,38.9453,210698.0
2019-05-15 11:30:00,52.53,52.65,52.49,52.58,214946.0,38.9453,39.0343,38.9156,38.9824,214946.0
2019-05-15 12:00:00,52.58,52.67,52.5,52.58,169758.0,38.9824,39.0491,38.923,38.9824,169758.0
2019-05-15 12:30:00,52.59,52.63,52.5,52.58,166244.0,38.9898,39.0194,38.923,38.9824,166244.0
2019-05-15 13:00:00,52.59,52.62,52.4,52.45,255170.0,38.9898,39.012,38.8489,38.886,255170.0
2019-05-15 13:30:00,52.46,52.72,52.46,52.72,148532.0,38.8934,39.0862,38.8934,39.0862,148532.0
2019-05-15 14:00:00,52.72,52.8,52.69,52.73,156181.0,39.0862,39.1455,39.0639,39.0936,156181.0
2019-05-15 14:30:00,52.73,52.89,52.66,52.79,205914.0,39.0936,39.2122,39.0417,39.1381,205914.0
2019-05-15 15:00:00,52.79,52.96,52.77,52.95,149497.0,39.1381,39.2641,39.1232,39.2567,149497.0
2019-05-15 15:30:00,52.94,52.96,52.72,52.74,604371.0,39.2493,39.2641,39.0862,39.101,604371.0
2019-05-16 09:30:00,52.96,53.35,52.69,53.34,289681.0,39.2641,39.5532,39.0639,39.5458,289681.0
2019-05-16 10:00:00,53.34,53.44,52.91,53.05,265857.0,39.5458,39.62,39.227,39.3308,265857.0
2019-05-16 10:30:00,53.05,53.12,52.94,52.97,199358.0,39.3308,39.3827,39.2493,39.2715,199358.0
2019-05-16 11:00:00,52.97,52.99,52.88,52.93,196446.0,39.2715,39.2863,39.2048,39.2418,196446.0
2019-05-16 11:30:00,52.93,53.01,52.86,52.87,184845.0,39.2418,39.3012,39.1899,39.1974,184845.0
2019-05-16 12:00:00,52.88,52.89,52.79,52.82,252571.0,39.2048,39.2122,39.1381,39.1603,252571.0
2019-05-16 12:30:00,52.82,52.87,52.78,52.82,138585.0,39.1603,39.1974,39.1306,39.1603,138585.0
2019-05-16 13:00:00,52.82,52.86,52.77,52.78,176202.0,39.1603,39.1899,39.1232,39.1306,176202.0
2019-05-16 13:30:00,52.77,52.78,52.52,52.53,174108.0,39.1232,39.1306,38.9379,38.9453,174108.0
2019-05-16 14:00:00,52.52,52.61,52.46,52.6,153420.0,38.9379,39.0046,38.8934,38.9972,153420.0
2019-05-16 14:30:00,52.6,52.61,52.38,52.5,141047.0,38.9972,39.0046,38.8341,38.923,141047.0
2019-05-16 15:00:00,52.49,52.49,52.31,52.41,240115.0,38.9156,38.9156,38.7822,38.8563,240115.0
2019-05-16 15:30:00,52.41,52.53,52.35,52.52,649823.0,38.8563,38.9453,38.8118,38.9379,649823.0
2019-05-17 09:30:00,52.23,52.42,51.93,52.3,470482.0,39.0488,39.1909,38.8245,39.1012,470482.0
2019-05-17 10:00:00,52.3,52.64,52.27,52.53,231490.0,39.1012,39.3554,39.0787,39.2731,231490.0
2019-05-17 10:30:00,52.53,52.75,52.42,52.68,211904.0,39.2731,39.4376,39.1909,39.3853,211904.0
2019-05-17 11:00:00,52.68,52.84,52.68,52.73,245600.0,39.3853,39.5049,39.3853,39.4227,245600.0
2019-05-17 11:30:00,52.73,52.73,52.51,52.58,149672.0,39.4227,39.4227,39.2582,39.3105,149672.0
2019-05-17 12:00:00,52.57,52.63,52.47,52.51,134229.0,39.303,39.3479,39.2283,39.2582,134229.0
2019-05-17 12:30:00,52.5,52.69,52.47,52.64,122635.0,39.2507,39.3927,39.2283,39.3554,122635.0
2019-05-17 13:00:00,52.63,52.78,52.61,52.66,193639.0,39.3479,39.46,39.3329,39.3703,193639.0
2019-05-17 13:30:00,52.67,52.77,52.6,52.76,131249.0,39.3778,39.4526,39.3255,39.4451,131249.0
2019-05-17 14:00:00,52.75,52.77,52.59,52.61,142472.0,39.4376,39.4526,39.318,39.3329,142472.0
2019-05-17 14:30:00,52.62,52.74,52.62,52.7,178996.0,39.3404,39.4301,39.3404,39.4002,178996.0
2019-05-17 15:00:00,52.7,52.7,52.42,52.53,247074.0,39.4002,39.4002,39.1909,39.2731,247074.0
2019-05-17 15:30:00,52.52,52.53,52.25,52.25,945433.0,39.2656,39.2731,39.0638,39.0638,945433.0
2019-05-20 09:30:00,52.03,52.27,51.87,52.26,316455.0,38.8993,39.0787,38.7797,39.0713,316455.0
2019-05-20 10:00:00,52.25,52.31,52.08,52.26,199472.0,39.0638,39.1086,38.9367,39.0713,199472.0
2019-05-20 10:30:00,52.27,52.38,52.18,52.29,192064.0,39.0787,39.161,39.0115,39.0937,192064.0
2019-05-20 11:00:00,52.3,52.32,52.11,52.21,195580.0,39.1012,39.1161,38.9591,39.0339,195580.0
2019-05-20 11:30:00,52.21,52.38,52.16,52.3,153037.0,39.0339,39.161,38.9965,39.1012,153037.0
2019-05-20 12:00:00,52.3,52.43,52.27,52.33,150008.0,39.1012,39.1984,39.0787,39.1236,150008.0
2019-05-20 12:30:00,52.34,52.55,52.27,52.53,182433.0,39.1311,39.2881,39.0787,39.2731,182433.0
2019-05-20 13:00:00,52.55,52.72,52.53,52.68,249892.0,39.2881,39.4152,39.2731,39.3853,249892.0
2019-05-20 13:30:00,52.68,52.72,52.55,52.6,142029.0,39.3853,39.4152,39.2881,39.3255,142029.0
2019-05-20 14:00:00,52.6,52.61,52.47,52.48,146828.0,39.3255,39.3329,39.2283,39.2357,146828.0
2019-05-20 14:30:00,52.47,52.5,52.33,52.37,156414.0,39.2283,39.2507,39.1236,39.1535,156414.0
2019-05-20 15:00:00,52.36,52.38,52.19,52.31,223347.0,39.146,39.161,39.0189,39.1086,223347.0
2019-05-20 15:30:00,52.3,52.4,52.23,52.25,558996.0,39.1012,39.1759,39.0488,39.0638,558996.0
2019-05-21 09:30:00,52.4,52.48,52.17,52.4,288921.0,39.1759,39.2357,39.004,39.1759,288921.0
2019-05-21 10:00:00,52.41,52.56,52.39,52.47,299537.0,39.1834,39.2956,39.1685,39.2283,299537.0
2019-05-21 10:30:00,52.47,52.72,52.41,52.63,642397.0,39.2283,39.4152,39.1834,39.3479,642397.0
2019-05-21 11:00:00,52.64,52.68,52.34,52.4,182382.0,39.3554,39.3853,39.1311,39.1759,182382.0
2019-05-21 11:30:00,52.4,52.48,52.3,52.35,183238.0,39.1759,39.2357,39.1012,39.1386,183238.0
2019-05-21 12:00:00,52.35,52.53,52.33,52.5,142722.0,39.1386,39.2731,39.1236,39.2507,142722.0
2019-05-21 12:30:00,52.49,52.56,52.42,52.53,157047.0,39.2432,39.2956,39.1909,39.2731,157047.0
2019-05-21 13:00:00,52.53,52.59,52.5,52.55,128976.0,39.2731,39.318,39.2507,39.2881,128976.0
2019-05-21 13:30:00,52.54,52.58,52.5,52.55,122664.0,39.2806,39.3105,39.2507,39.2881,122664.0
2019-05-21 14:00:00,52.56,52.81,52.55,52.8,212629.0,39.2956,39.4825,39.2881,39.475,212629.0
2019-05-21 14:30:00,52.8,52.81,52.66,52.68,200856.0,39.475,39.4825,39.3703,39.3853,200856.0
2019-05-21 15:00:00,52.67,52.78,52.65,52.76,181490.0,39.3778,39.46,39.3628,39.4451,181490.0
2019-05-21 15:30:00,52.76,52.85,52.7,52.76,475051.0,39.4451,39.5124,39.4002,39.4451,475051.0
2019-05-22 09:30:00,52.77,52.87,52.46,52.69,259526.0,39.4526,39.5273,39.2208,39.3927,259526.0
2019-05-22 10:00:00,52.69,52.82,52.57,52.69,223345.0,39.3927,39.4899,39.303,39.3927,223345.0
2019-05-22 10:30:00,52.69,52.75,52.54,52.61,169173.0,39.3927,39.4376,39.2806,39.3329,169173.0
2019-05-22 11:00:00,52.61,52.61,52.39,52.53,202625.0,39.3329,39.3329,39.1685,39.2731,202625.0
2019-05-22 11:30:00,52.54,52.64,52.48,52.55,117287.0,39.2806,39.3554,39.2357,39.2881,117287.0
2019-05-22 12:00:00,52.55,52.64,52.49,52.59,103114.0,39.2881,39.3554,39.2432,39.318,103114.0
2019-05-22 12:30:00,52.59,52.61,52.5,52.57,88556.0,39.318,39.3329,39.2507,39.303,88556.0
2019-05-22 13:00:00,52.56,52.7,52.47,52.69,132647.0,39.2956,39.4002,39.2283,39.3927,132647.0
2019-05-22 13:30:00,52.69,52.75,52.63,52.74,133348.0,39.3927,39.4376,39.3479,39.4301,133348.0
2019-05-22 14:00:00,52.73,52.77,52.66,52.77,94284.0,39.4227,39.4526,39.3703,39.4526,94284.0
2019-05-22 14:30:00,52.77,52.95,52.76,52.84,226396.0,39.4526,39.5871,39.4451,39.5049,226396.0
2019-05-22 15:00:00,52.85,52.88,52.75,52.85,193169.0,39.5124,39.5348,39.4376,39.5124,193169.0
2019-05-22 15:30:00,52.84,53.01,52.81,52.94,535831.0,39.5049,39.632,39.4825,39.5797,535831.0
2019-05-23 09:30:00,52.49,52.5,51.83,51.92,414690.0,39.2432,39.2507,38.7498,38.8171,414690.0
2019-05-23 10:00:00,51.92,52.13,51.83,52.01,284554.0,38.8171,38.9741,38.7498,38.8844,284554.0
2019-05-23 10:30:00,52.0,52.1,51.92,51.95,226638.0,38.8769,38.9516,38.8171,38.8395,226638.0
2019-05-23 11:00:00,51.95,51.96,51.78,51.81,326081.0,38.8395,38.847,38.7124,38.7348,326081.0
2019-05-23 11:30:00,51.81,51.9,51.56,51.6,273033.0,38.7348,38.8021,38.5479,38.5778,273033.0
2019-05-23 12:00:00,51.59,51.74,51.59,51.61,178308.0,38.5703,38.6825,38.5703,38.5853,178308.0
2019-05-23 12:30:00,51.62,51.8,51.61,51.76,229566.0,38.5928,38.7274,38.5853,38.6974,229566.0
2019-05-23 13:00:00,51.76,51.82,51.56,51.72,163197.0,38.6974,38.7423,38.5479,38.6675,163197.0
2019-05-23 13:30:00,51.72,51.72,51.61,51.68,122270.0,38.6675,38.6675,38.5853,38.6376,122270.0
2019-05-23 14:00:00,51.68,51.72,51.5,51.5,189453.0,38.6376,38.6675,38.5031,38.5031,189453.0
2019-05-23 14:30:00,51.51,51.54,51.36,51.41,191348.0,38.5105,38.533,38.3984,38.4358,191348.0
2019-05-23 15:00:00,51.41,51.66,51.39,51.64,245726.0,38.4358,38.6227,38.4208,38.6077,245726.0
2019-05-23 15:30:00,51.64,51.67,51.46,51.62,734019.0,38.6077,38.6302,38.4732,38.5928,734019.0
2019-05-24 09:30:00,51.78,51.78,51.37,51.53,492798.0,38.7124,38.7124,38.4059,38.5255,492798.0
2019-05-24 10:00:00,51.54,51.54,51.3,51.32,449109.0,38.533,38.533,38.3535,38.3685,449109.0
2019-05-24 10:30:00,51.32,51.47,51.17,51.21,332285.0,38.3685,38.4806,38.2563,38.2862,332285.0
2019-05-24 11:00:00,51.21,51.4,51.16,51.33,238427.0,38.2862,38.4283,38.2489,38.376,238427.0
2019-05-24 11:30:00,51.34,51.46,51.32,51.4,240063.0,38.3834,38.4732,38.3685,38.4283,240063.0
2019-05-24 12:00:00,51.4,51.49,51.36,51.44,180623.0,38.4283,38.4956,38.3984,38.4582,180623.0
2019-05-24 12:30:00,51.44,51.6,51.42,51.53,179888.0,38.4582,38.5778,38.4433,38.5255,179888.0
2019-05-24 13:00:00,51.55,51.63,51.53,51.54,92621.0,38.5404,38.6003,38.5255,38.533,92621.0
2019-05-24 13:30:00,51.54,51.66,51.53,51.6,76379.0,38.533,38.6227,38.5255,38.5778,76379.0
2019-05-24 14:00:00,51.6,51.76,51.54,51.74,142996.0,38.5778,38.6974,38.533,38.6825,142996.0
2019-05-24 14:30:00,51.74,51.81,51.68,51.73,140120.0,38.6825,38.7348,38.6376,38.675,140120.0
2019-05-24 15:00:00,51.73,51.81,51.7,51.76,222549.0,38.675,38.7348,38.6526,38.6974,222549.0
2019-05-24 15:30:00,51.76,51.84,51.72,51.77,504585.0,38.6974,38.7573,38.6675,38.7049,504585.0
2019-05-28 09:30:00,51.84,52.22,51.79,52.17,305486.0,38.7573,39.0414,38.7199,39.004,305486.0
2019-05-28 10:00:00,52.17,52.28,52.04,52.07,232362.0,39.004,39.0862,38.9068,38.9292,232362.0
2019-05-28 10:30:00,52.05,52.08,51.82,51.83,238043.0,38.9143,38.9367,38.7423,38.7498,238043.0
2019-05-28 11:00:00,51.83,52.09,51.81,51.81,197506.0,38.7498,38.9442,38.7348,38.7348,197506.0
2019-05-28 11:30:00,51.8,51.96,51.72,51.91,147789.0,38.7274,38.847,38.6675,38.8096,147789.0
2019-05-28 12:00:00,51.9,52.05,51.81,51.96,192686.0,38.8021,38.9143,38.7348,38.847,192686.0
2019-05-28 12:30:00,51.96,52.1,51.91,52.06,144604.0,38.847,38.9516,38.8096,38.9217,144604.0
2019-05-28 13:00:00,52.07,52.12,52.03,52.09,152284.0,38.9292,38.9666,38.8993,38.9442,152284.0
2019-05-28 13:30:00,52.08,52.22,52.08,52.12,110756.0,38.9367,39.0414,38.9367,38.9666,110756.0
2019-05-28 14:00:00,52.12,52.13,52.05,52.08,145392.0,38.9666,38.9741,38.9143,38.9367,145392.0
2019-05-28 14:30:00,52.08,52.1,51.98,51.98,228266.0,38.9367,38.9516,38.8619,38.8619,228266.0
2019-05-28 15:00:00,51.98,51.98,51.8,51.82,209035.0,38.8619,38.8619,38.7274,38.7423,209035.0
2019-05-28 15:30:00,51.82,51.84,51.62,51.69,581227.0,38.7423,38.7573,38.5928,38.6451,581227.0
2019-05-29 09:30:00,51.57,51.6,50.83,50.96,364446.0,38.5554,38.5778,38.0021,38.0993,364446.0
2019-05-29 10:00:00,50.96,51.27,50.79,51.23,309554.0,38.0993,38.3311,37.9722,38.3012,309554.0
2019-05-29 10:30:00,51.23,51.4,51.2,51.33,228094.0,38.3012,38.4283,38.2788,38.376,228094.0
2019-05-29 11:00:00,51.32,51.43,51.09,51.15,232986.0,38.3685,38.4507,38.1965,38.2414,232986.0
2019-05-29 11:30:00,51.15,51.28,50.93,51.01,202740.0,38.2414,38.3386,38.0769,38.1367,202740.0
2019-05-29 12:00:00,51.01,51.21,50.95,51.16,194554.0,38.1367,38.2862,38.0919,38.2489,194554.0
2019-05-29 12:30:00,51.15,51.16,50.95,50.99,119841.0,38.2414,38.2489,38.0919,38.1218,119841.0
2019-05-29 13:00:00,50.99,51.22,50.93,51.02,163266.0,38.1218,38.2937,38.0769,38.1442,163266.0
2019-05-29 13:30:00,51.01,51.19,50.98,51.02,173977.0,38.1367,38.2713,38.1143,38.1442,173977.0
2019-05-29 14:00:00,51.03,51.12,50.95,51.09,229437.0,38.1517,38.219,38.0919,38.1965,229437.0
2019-05-29 14:30:00,51.09,51.09,50.83,50.91,195796.0,38.1965,38.1965,38.0021,38.062,195796.0
2019-05-29 15:00:00,50.9,51.03,50.79,51.01,185516.0,38.0545,38.1517,37.9722,38.1367,185516.0
2019-05-29 15:30:00,51.0,51.24,50.99,51.13,477181.0,38.1292,38.3087,38.1218,38.2264,477181.0
2019-05-30 09:30:00,51.23,51.26,51.03,51.21,243026.0,38.3012,38.3236,38.1517,38.2862,243026.0
2019-05-30 10:00:00,51.22,51.29,50.86,50.94,146007.0,38.2937,38.3461,38.0246,38.0844,146007.0
2019-05-30 10:30:00,50.95,51.02,50.59,50.63,199477.0,38.0919,38.1442,37.8227,37.8526,199477.0
2019-05-30 11:00:00,50.61,50.62,50.4,50.53,243262.0,37.8377,37.8451,37.6807,37.7779,243262.0
2019-05-30 11:30:00,50.53,50.59,50.39,50.56,146985.0,37.7779,37.8227,37.6732,37.8003,146985.0
2019-05-30 12:00:00,50.56,50.67,50.48,50.54,168793.0,37.8003,37.8825,37.7405,37.7853,168793.0
2019-05-30 12:30:00,50.53,50.6,50.46,50.51,167963.0,37.7779,37.8302,37.7255,37.7629,167963.0
2019-05-30 13:00:00,50.51,50.54,50.39,50.44,145287.0,37.7629,37.7853,37.6732,37.7106,145287.0
2019-05-30 13:30:00,50.44,50.47,50.36,50.46,113531.0,37.7106,37.733,37.6508,37.7255,113531.0
2019-05-30 14:00:00,50.47,50.52,50.28,50.33,181567.0,37.733,37.7704,37.591,37.6283,181567.0
2019-05-30 14:30:00,50.32,50.4,50.21,50.39,216373.0,37.6209,37.6807,37.5386,37.6732,216373.0
2019-05-30 15:00:00,50.39,50.39,50.2,50.34,210163.0,37.6732,37.6732,37.5311,37.6358,210163.0
2019-05-30 15:30:00,50.34,50.6,50.28,50.56,656966.0,37.6358,37.8302,37.591,37.8003,656966.0
2019-05-31 09:30:00,50.3,50.31,49.43,49.6,652485.0,37.6059,37.6134,36.9555,37.0826,652485.0
2019-05-31 10:00:00,49.61,49.65,49.33,49.48,376658.0,37.09,37.1199,36.8807,36.9928,376658.0
2019-05-31 10:30:00,49.48,49.6,49.34,49.39,280663.0,36.9928,37.0826,36.8882,36.9256,280663.0
2019-05-31 11:00:00,49.38,49.63,49.32,49.61,328818.0,36.9181,37.105,36.8732,37.09,328818.0
2019-05-31 11:30:00,49.63,49.78,49.5,49.76,331206.0,37.105,37.2171,37.0078,37.2022,331206.0
2019-05-31 12:00:00,49.75,49.75,49.52,49.55,153067.0,37.1947,37.1947,37.0228,37.0452,153067.0
2019-05-31 12:30:00,49.55,49.59,49.4,49.43,157481.0,37.0452,37.0751,36.933,36.9555,157481.0
2019-05-31 13:00:00,49.45,49.71,49.41,49.68,156427.0,36.9704,37.1648,36.9405,37.1424,156427.0
2019-05-31 13:30:00,49.69,49.75,49.54,49.61,191099.0,37.1498,37.1947,37.0377,37.09,191099.0
2019-05-31 14:00:00,49.61,49.64,49.42,49.46,289928.0,37.09,37.1125,36.948,36.9779,289928.0
2019-05-31 14:30:00,49.47,49.56,49.38,49.48,261303.0,36.9854,37.0527,36.9181,36.9928,261303.0
2019-05-31 15:00:00,49.48,49.49,49.31,49.39,327596.0,36.9928,37.0003,36.8657,36.9256,327596.0
2019-05-31 15:30:00,49.38,49.45,49.31,49.32,1038071.0,36.9181,36.9704,36.8657,36.8732,1038071.0
2019-06-03 09:30:00,49.52,50.03,49.52,49.95,455505.0,37.0228,37.404,37.0228,37.3442,455505.0
2019-06-03 10:00:00,49.94,50.29,49.87,50.25,242259.0,37.3368,37.5984,37.2844,37.5685,242259.0
2019-06-03 10:30:00,50.26,50.65,50.24,50.57,306039.0,37.576,37.8676,37.561,37.8078,306039.0
2019-06-03 11:00:00,50.57,50.6,50.12,50.17,180157.0,37.8078,37.8302,37.4713,37.5087,180157.0
2019-06-03 11:30:00,50.17,50.24,49.9,49.92,203574.0,37.5087,37.561,37.3069,37.3218,203574.0
2019-06-03 12:00:00,49.91,49.97,49.81,49.88,181963.0,37.3143,37.3592,37.2396,37.2919,181963.0
2019-06-03 12:30:00,49.88,49.97,49.79,49.83,181373.0,37.2919,37.3592,37.2246,37.2545,181373.0
2019-06-03 13:00:00,49.83,50.13,49.68,50.02,316732.0,37.2545,37.4788,37.1424,37.3966,316732.0
2019-06-03 13:30:00,50.01,50.14,49.79,50.07,264185.0,37.3891,37.4863,37.2246,37.4339,264185.0
2019-06-03 14:00:00,50.08,50.24,50.03,50.12,305020.0,37.4414,37.561,37.404,37.4713,305020.0
2019-06-03 14:30:00,50.13,50.19,50.02,50.11,306254.0,37.4788,37.5237,37.3966,37.4639,306254.0
2019-06-03 15:00:00,50.12,50.13,49.86,49.93,367568.0,37.4713,37.4788,37.2769,37.3293,367568.0
2019-06-03 15:30:00,49.92,50.02,49.81,49.91,842912.0,37.3218,37.3966,37.2396,37.3143,842912.0
2019-06-04 09:30:00,50.45,51.29,50.35,51.04,554742.0,37.718,38.3461,37.6433,38.1592,554742.0
2019-06-04 10:00:00,51.03,51.08,50.69,51.03,449865.0,38.1517,38.1891,37.8975,38.1517,449865.0
2019-06-04 10:30:00,51.03,51.34,50.91,51.33,318570.0,38.1517,38.3834,38.062,38.376,318570.0
2019-06-04 11:00:00,51.33,51.6,51.29,51.45,297438.0,38.376,38.5778,38.3461,38.4657,297438.0
2019-06-04 11:30:00,51.44,51.63,51.42,51.48,213765.0,38.4582,38.6003,38.4433,38.4881,213765.0
2019-06-04 12:00:00,51.48,51.58,51.35,51.53,188019.0,38.4881,38.5629,38.3909,38.5255,188019.0
2019-06-04 12:30:00,51.53,51.6,51.5,51.51,203929.0,38.5255,38.5778,38.5031,38.5105,203929.0
2019-06-04 13:00:00,51.5,51.57,51.47,51.52,184101.0,38.5031,38.5554,38.4806,38.518,184101.0
2019-06-04 13:30:00,51.51,51.59,51.43,51.5,316752.0,38.5105,38.5703,38.4507,38.5031,316752.0
2019-06-04 14:00:00,51.5,51.5,51.4,51.45,287435.0,38.5031,38.5031,38.4283,38.4657,287435.0
2019-06-04 14:30:00,51.45,51.47,51.38,51.42,306669.0,38.4657,38.4806,38.4133,38.4433,306669.0
2019-06-04 15:00:00,51.41,51.53,51.41,51.48,386636.0,38.4358,38.5255,38.4358,38.4881,386636.0
2019-06-04 15:30:00,51.48,51.53,51.39,51.49,869007.0,38.4881,38.5255,38.4208,38.4956,869007.0
2019-06-05 09:30:00,51.83,51.87,50.64,51.0,350210.0,38.7498,38.7797,37.8601,38.1292,350210.0
2019-06-05 10:00:00,51.0,51.09,50.76,50.94,197022.0,38.1292,38.1965,37.9498,38.0844,197022.0
2019-06-05 10:30:00,50.94,50.95,50.67,50.8,133015.0,38.0844,38.0919,37.8825,37.9797,133015.0
2019-06-05 11:00:00,50.81,50.96,50.76,50.95,138561.0,37.9872,38.0993,37.9498,38.0919,138561.0
2019-06-05 11:30:00,50.95,51.0,50.71,50.84,114096.0,38.0919,38.1292,37.9124,38.0096,114096.0
2019-06-05 12:00:00,50.83,50.91,50.68,50.88,147988.0,38.0021,38.062,37.89,38.0395,147988.0
2019-06-05 12:30:00,50.88,51.06,50.83,51.02,149165.0,38.0395,38.1741,38.0021,38.1442,149165.0
2019-06-05 13:00:00,51.01,51.07,50.98,51.04,166233.0,38.1367,38.1816,38.1143,38.1592,166233.0
2019-06-05 13:30:00,51.03,51.06,50.94,51.05,294461.0,38.1517,38.1741,38.0844,38.1666,294461.0
2019-06-05 14:00:00,51.04,51.05,50.75,50.78,334397.0,38.1592,38.1666,37.9423,37.9648,334397.0
2019-06-05 14:30:00,50.78,50.84,50.51,50.54,186913.0,37.9648,38.0096,37.7629,37.7853,186913.0
2019-06-05 15:00:00,50.53,50.7,50.5,50.68,305653.0,37.7779,37.905,37.7554,37.89,305653.0
2019-06-05 15:30:00,50.69,50.88,50.62,50.78,563372.0,37.8975,38.0395,37.8451,37.9648,563372.0
2019-06-06 09:30:00,50.93,51.04,50.62,50.68,257187.0,38.0769,38.1592,37.8451,37.89,257187.0
2019-06-06 10:00:00,50.68,50.72,50.37,50.43,179864.0,37.89,37.9199,37.6582,37.7031,179864.0
2019-06-06 10:30:00,50.41,50.9,50.39,50.85,186667.0,37.6881,38.0545,37.6732,38.0171,186667.0
2019-06-06 11:00:00,50.84,51.02,50.72,50.81,172191.0,38.0096,38.1442,37.9199,37.9872,172191.0
2019-06-06 11:30:00,50.81,50.86,50.53,50.58,161578.0,37.9872,38.0246,37.7779,37.8152,161578.0
2019-06-06 12:00:00,50.57,50.78,50.54,50.76,98829.0,37.8078,37.9648,37.7853,37.9498,98829.0
2019-06-06 12:30:00,50.76,50.84,50.72,50.79,85165.0,37.9498,38.0096,37.9199,37.9722,85165.0
2019-06-06 13:00:00,50.79,50.84,50.73,50.76,79484.0,37.9722,38.0096,37.9274,37.9498,79484.0
2019-06-06 13:30:00,50.77,50.88,50.71,50.81,95210.0,37.9573,38.0395,37.9124,37.9872,95210.0
2019-06-06 14:00:00,50.81,50.94,50.8,50.93,99388.0,37.9872,38.0844,37.9797,38.0769,99388.0
2019-06-06 14:30:00,50.92,51.09,50.83,50.83,182683.0,38.0694,38.1965,38.0021,38.0021,182683.0
2019-06-06 15:00:00,50.84,51.05,50.82,51.0,154496.0,38.0096,38.1666,37.9947,38.1292,154496.0
2019-06-06 15:30:00,51.0,51.16,50.91,50.99,333632.0,38.1292,38.2489,38.062,38.1218,333632.0
2019-06-07 09:30:00,51.24,51.26,50.8,51.07,211194.0,38.3087,38.3236,37.9797,38.1816,211194.0
2019-06-07 10:00:00,51.06,51.29,50.97,51.06,141844.0,38.1741,38.3461,38.1068,38.1741,141844.0
2019-06-07 10:30:00,51.08,51.67,51.08,51.66,181220.0,38.1891,38.6302,38.1891,38.6227,181220.0
2019-06-07 11:00:00,51.66,51.7,51.57,51.68,246368.0,38.6227,38.6526,38.5554,38.6376,246368.0
2019-06-07 11:30:00,51.67,51.79,51.57,51.74,164206.0,38.6302,38.7199,38.5554,38.6825,164206.0
2019-06-07 12:00:00,51.74,51.86,51.65,51.82,135248.0,38.6825,38.7722,38.6152,38.7423,135248.0
2019-06-07 12:30:00,51.82,52.1,51.82,52.09,235299.0,38.7423,38.9516,38.7423,38.9442,235299.0
2019-06-07 13:00:00,52.08,52.1,51.83,51.91,171886.0,38.9367,38.9516,38.7498,38.8096,171886.0
2019-06-07 13:30:00,51.91,52.0,51.88,52.0,148056.0,38.8096,38.8769,38.7872,38.8769,148056.0
2019-06-07 14:00:00,52.0,52.03,51.9,51.93,161277.0,38.8769,38.8993,38.8021,38.8245,161277.0
2019-06-07 14:30:00,51.93,52.05,51.9,51.91,154888.0,38.8245,38.9143,38.8021,38.8096,154888.0
2019-06-07 15:00:00,51.9,52.0,51.87,52.0,209004.0,38.8021,38.8769,38.7797,38.8769,209004.0
2019-06-07 15:30:00,52.0,52.03,51.91,51.97,731018.0,38.8769,38.8993,38.8096,38.8545,731018.0
2019-06-10 09:30:00,52.07,52.67,51.87,52.52,361064.0,38.9292,39.3778,38.7797,39.2656,361064.0
2019-06-10 10:00:00,52.52,52.67,52.36,52.67,224226.0,39.2656,39.3778,39.146,39.3778,224226.0
2019-06-10 10:30:00,52.67,52.69,52.44,52.58,212484.0,39.3778,39.3927,39.2058,39.3105,212484.0
2019-06-10 11:00:00,52.58,52.67,52.37,52.4,187516.0,39.3105,39.3778,39.1535,39.1759,187516.0
2019-06-10 11:30:00,52.4,52.56,52.34,52.51,180677.0,39.1759,39.2956,39.1311,39.2582,180677.0
2019-06-10 12:00:00,52.51,52.54,52.34,52.37,105020.0,39.2582,39.2806,39.1311,39.1535,105020.0
2019-06-10 12:30:00,52.37,52.43,52.32,52.36,166989.0,39.1535,39.1984,39.1161,39.146,166989.0
2019-06-10 13:00:00,52.37,52.43,52.31,52.35,105926.0,39.1535,39.1984,39.1086,39.1386,105926.0
2019-06-10 13:30:00,52.35,52.41,52.19,52.25,119376.0,39.1386,39.1834,39.0189,39.0638,119376.0
2019-06-10 14:00:00,52.24,52.42,52.13,52.37,185394.0,39.0563,39.1909,38.9741,39.1535,185394.0
2019-06-10 14:30:00,52.37,52.45,52.31,52.42,145630.0,39.1535,39.2133,39.1086,39.1909,145630.0
2019-06-10 15:00:00,52.41,52.44,52.28,52.33,163818.0,39.1834,39.2058,39.0862,39.1236,163818.0
2019-06-10 15:30:00,52.34,52.39,52.21,52.31,560469.0,39.1311,39.1685,39.0339,39.1086,560469.0
2019-06-11 09:30:00,52.61,53.26,52.56,53.09,452907.0,39.3329,39.8189,39.2956,39.6918,452907.0
2019-06-11 10:00:00,53.09,53.1,52.65,53.02,264239.0,39.6918,39.6993,39.3628,39.6395,264239.0
2019-06-11 10:30:00,53.03,53.1,52.87,53.01,273584.0,39.6469,39.6993,39.5273,39.632,273584.0
2019-06-11 11:00:00,53.01,53.21,53.0,53.16,286359.0,39.632,39.7815,39.6245,39.7441,286359.0
2019-06-11 11:30:00,53.17,53.21,53.03,53.12,233852.0,39.7516,39.7815,39.6469,39.7142,233852.0
2019-06-11 12:00:00,53.13,53.2,53.04,53.17,218364.0,39.7217,39.774,39.6544,39.7516,218364.0
2019-06-11 12:30:00,53.16,53.22,52.95,52.97,162395.0,39.7441,39.789,39.5871,39.6021,162395.0
2019-06-11 13:00:00,52.97,53.07,52.9,53.03,112459.0,39.6021,39.6768,39.5497,39.6469,112459.0
2019-06-11 13:30:00,53.04,53.1,52.99,53.06,178972.0,39.6544,39.6993,39.617,39.6694,178972.0
2019-06-11 14:00:00,53.05,53.13,52.89,52.91,116875.0,39.6619,39.7217,39.5423,39.5572,116875.0
2019-06-11 14:30:00,52.91,52.91,52.73,52.87,154839.0,39.5572,39.5572,39.4227,39.5273,154839.0
2019-06-11 15:00:00,52.87,52.96,52.83,52.88,204837.0,39.5273,39.5946,39.4974,39.5348,204837.0
2019-06-11 15:30:00,52.89,52.94,52.83,52.87,577578.0,39.5423,39.5797,39.4974,39.5273,577578.0
2019-06-12 09:30:00,52.93,52.95,52.01,52.05,401257.0,39.5722,39.5871,38.8844,38.9143,401257.0
2019-06-12 10:00:00,52.04,52.05,51.76,51.84,354915.0,38.9068,38.9143,38.6974,38.7573,354915.0
2019-06-12 10:30:00,51.83,52.09,51.65,51.96,276645.0,38.7498,38.9442,38.6152,38.847,276645.0
2019-06-12 11:00:00,51.96,52.03,51.77,52.02,184317.0,38.847,38.8993,38.7049,38.8918,184317.0
2019-06-12 11:30:00,52.01,52.1,51.84,51.84,184730.0,38.8844,38.9516,38.7573,38.7573,184730.0
2019-06-12 12:00:00,51.84,52.08,51.84,52.03,140413.0,38.7573,38.9367,38.7573,38.8993,140413.0
2019-06-12 12:30:00,52.03,52.06,51.86,51.94,152407.0,38.8993,38.9217,38.7722,38.832,152407.0
2019-06-12 13:00:00,51.93,51.94,51.7,51.75,148228.0,38.8245,38.832,38.6526,38.69,148228.0
2019-06-12 13:30:00,51.75,51.79,51.66,51.72,143283.0,38.69,38.7199,38.6227,38.6675,143283.0
2019-06-12 14:00:00,51.72,51.95,51.71,51.88,201443.0,38.6675,38.8395,38.6601,38.7872,201443.0
2019-06-12 14:30:00,51.89,51.98,51.86,51.93,162235.0,38.7946,38.8619,38.7722,38.8245,162235.0
2019-06-12 15:00:00,51.93,52.01,51.89,51.98,261967.0,38.8245,38.8844,38.7946,38.8619,261967.0
2019-06-12 15:30:00,51.98,52.12,51.93,52.12,585497.0,38.8619,38.9666,38.8245,38.9666,585497.0
2019-06-13 09:30:00,52.33,53.0,52.3,52.9,335067.0,39.1236,39.6245,39.1012,39.5497,335067.0
2019-06-13 10:00:00,52.89,52.93,52.57,52.92,166291.0,39.5423,39.5722,39.303,39.5647,166291.0
2019-06-13 10:30:00,52.93,52.98,52.69,52.73,159283.0,39.5722,39.6096,39.3927,39.4227,159283.0
2019-06-13 11:00:00,52.73,52.9,52.69,52.77,168406.0,39.4227,39.5497,39.3927,39.4526,168406.0
2019-06-13 11:30:00,52.76,53.02,52.71,52.94,130031.0,39.4451,39.6395,39.4077,39.5797,130031.0
2019-06-13 12:00:00,52.94,53.02,52.91,52.93,120599.0,39.5797,39.6395,39.5572,39.5722,120599.0
2019-06-13 12:30:00,52.93,53.02,52.84,52.98,113892.0,39.5722,39.6395,39.5049,39.6096,113892.0
2019-06-13 13:00:00,52.99,53.01,52.92,52.96,105096.0,39.617,39.632,39.5647,39.5946,105096.0
2019-06-13 13:30:00,52.97,53.0,52.91,52.95,95481.0,39.6021,39.6245,39.5572,39.5871,95481.0
2019-06-13 14:00:00,52.95,52.95,52.84,52.95,112657.0,39.5871,39.5871,39.5049,39.5871,112657.0
2019-06-13 14:30:00,52.95,52.99,52.81,52.95,129110.0,39.5871,39.617,39.4825,39.5871,129110.0
2019-06-13 15:00:00,52.94,52.99,52.85,52.92,199084.0,39.5797,39.617,39.5124,39.5647,199084.0
2019-06-13 15:30:00,52.92,52.94,52.78,52.89,642960.0,39.5647,39.5797,39.46,39.5423,642960.0
2019-06-14 09:30:00,52.87,53.05,52.19,52.39,250045.0,39.5273,39.6619,39.0189,39.1685,250045.0
2019-06-14 10:00:00,52.37,52.46,52.2,52.4,152401.0,39.1535,39.2208,39.0264,39.1759,152401.0
2019-06-14 10:30:00,52.4,52.41,52.22,52.39,193771.0,39.1759,39.1834,39.0414,39.1685,193771.0
2019-06-14 11:00:00,52.39,52.43,52.12,52.2,190448.0,39.1685,39.1984,38.9666,39.0264,190448.0
2019-06-14 11:30:00,52.2,52.33,52.15,52.3,175945.0,39.0264,39.1236,38.989,39.1012,175945.0
2019-06-14 12:00:00,52.3,52.5,52.29,52.48,170417.0,39.1012,39.2507,39.0937,39.2357,170417.0
2019-06-14 12:30:00,52.49,52.53,52.41,52.41,122890.0,39.2432,39.2731,39.1834,39.1834,122890.0
2019-06-14 13:00:00,52.42,52.52,52.41,52.48,111703.0,39.1909,39.2656,39.1834,39.2357,111703.0
2019-06-14 13:30:00,52.49,52.58,52.48,52.54,84143.0,39.2432,39.3105,39.2357,39.2806,84143.0
2019-06-14 14:00:00,52.54,52.7,52.54,52.65,144016.0,39.2806,39.4002,39.2806,39.3628,144016.0
2019-06-14 14:30:00,52.66,52.71,52.52,52.55,141697.0,39.3703,39.4077,39.2656,39.2881,141697.0
2019-06-14 15:00:00,52.54,52.76,52.54,52.69,189938.0,39.2806,39.4451,39.2806,39.3927,189938.0
2019-06-14 15:30:00,52.69,52.72,52.52,52.57,351741.0,39.3927,39.4152,39.2656,39.303,351741.0
2019-06-17 09:30:00,52.57,52.6,52.13,52.52,301900.0,39.303,39.3255,38.9741,39.2656,301900.0
2019-06-17 10:00:00,52.52,52.75,52.48,52.56,156916.0,39.2656,39.4376,39.2357,39.2956,156916.0
2019-06-17 10:30:00,52.56,52.83,52.52,52.76,217636.0,39.2956,39.4974,39.2656,39.4451,217636.0
2019-06-17 11:00:00,52.75,52.84,52.62,52.7,187667.0,39.4376,39.5049,39.3404,39.4002,187667.0
2019-06-17 11:30:00,52.7,52.9,52.69,52.86,144328.0,39.4002,39.5497,39.3927,39.5198,144328.0
2019-06-17 12:00:00,52.85,52.87,52.67,52.67,104327.0,39.5124,39.5273,39.3778,39.3778,104327.0
2019-06-17 12:30:00,52.67,52.94,52.67,52.91,168698.0,39.3778,39.5797,39.3778,39.5572,168698.0
2019-06-17 13:00:00,52.91,53.1,52.89,53.08,262804.0,39.5572,39.6993,39.5423,39.6843,262804.0
2019-06-17 13:30:00,53.08,53.16,53.02,53.12,181830.0,39.6843,39.7441,39.6395,39.7142,181830.0
2019-06-17 14:00:00,53.12,53.12,52.96,53.0,228654.0,39.7142,39.7142,39.5946,39.6245,228654.0
2019-06-17 14:30:00,53.0,53.05,52.94,52.98,169108.0,39.6245,39.6619,39.5797,39.6096,169108.0
2019-06-17 15:00:00,52.98,52.99,52.7,52.83,280586.0,39.6096,39.617,39.4002,39.4974,280586.0
2019-06-17 15:30:00,52.83,52.93,52.76,52.81,470510.0,39.4974,39.5722,39.4451,39.4825,470510.0
2019-06-18 09:30:00,53.28,53.93,53.2,53.75,843052.0,39.8338,40.3198,39.774,40.1852,843052.0
2019-06-18 10:00:00,53.74,53.89,53.13,53.36,352646.0,40.1778,40.2899,39.7217,39.8937,352646.0
2019-06-18 10:30:00,53.36,53.49,53.29,53.3,195181.0,39.8937,39.9909,39.8413,39.8488,195181.0
2019-06-18 11:00:00,53.31,53.46,53.12,53.23,268805.0,39.8563,39.9684,39.7142,39.7965,268805.0
2019-06-18 11:30:00,53.23,53.23,52.88,52.9,287234.0,39.7965,39.7965,39.5348,39.5497,287234.0
2019-06-18 12:00:00,52.9,53.03,52.86,52.95,150659.0,39.5497,39.6469,39.5198,39.5871,150659.0
2019-06-18 12:30:00,52.96,53.0,52.76,52.95,233917.0,39.5946,39.6245,39.4451,39.5871,233917.0
2019-06-18 13:00:00,52.95,52.99,52.83,52.97,321690.0,39.5871,39.617,39.4974,39.6021,321690.0
2019-06-18 13:30:00,52.97,53.08,52.95,53.01,180611.0,39.6021,39.6843,39.5871,39.632,180611.0
2019-06-18 14:00:00,53.01,53.02,52.79,52.83,224569.0,39.632,39.6395,39.4675,39.4974,224569.0
2019-06-18 14:30:00,52.83,52.9,52.78,52.89,229049.0,39.4974,39.5497,39.46,39.5423,229049.0
2019-06-18 15:00:00,52.87,52.96,52.85,52.91,236495.0,39.5273,39.5946,39.5124,39.5572,236495.0
2019-06-18 15:30:00,52.9,52.95,52.67,52.81,734685.0,39.5497,39.5871,39.3778,39.4825,734685.0
2019-06-19 09:30:00,52.97,53.26,52.88,53.17,427940.0,39.6021,39.8189,39.5348,39.7516,427940.0
2019-06-19 10:00:00,53.17,53.2,52.93,53.03,367728.0,39.7516,39.774,39.5722,39.6469,367728.0
2019-06-19 10:30:00,53.03,53.16,52.75,52.75,219396.0,39.6469,39.7441,39.4376,39.4376,219396.0
2019-06-19 11:00:00,52.76,52.8,52.52,52.6,343327.0,39.4451,39.475,39.2656,39.3255,343327.0
2019-06-19 11:30:00,52.61,52.77,52.53,52.55,198818.0,39.3329,39.4526,39.2731,39.2881,198818.0
2019-06-19 12:00:00,52.55,52.7,52.5,52.66,250840.0,39.2881,39.4002,39.2507,39.3703,250840.0
2019-06-19 12:30:00,52.66,52.66,52.53,52.57,139313.0,39.3703,39.3703,39.2731,39.303,139313.0
2019-06-19 13:00:00,52.58,52.79,52.58,52.77,154634.0,39.3105,39.4675,39.3105,39.4526,154634.0
2019-06-19 13:30:00,52.77,52.87,52.69,52.86,140549.0,39.4526,39.5273,39.3927,39.5198,140549.0
2019-06-19 14:00:00,52.86,53.04,52.61,52.76,282256.0,39.5198,39.6544,39.3329,39.4451,282256.0
2019-06-19 14:30:00,52.77,52.94,52.72,52.91,228784.0,39.4526,39.5797,39.4152,39.5572,228784.0
2019-06-19 15:00:00,52.91,53.04,52.9,52.93,234091.0,39.5572,39.6544,39.5497,39.5722,234091.0
2019-06-19 15:30:00,52.94,52.98,52.83,52.89,552173.0,39.5797,39.6096,39.4974,39.5423,552173.0
2019-06-20 09:30:00,52.98,53.5,52.73,53.37,689796.0,39.6096,39.9983,39.4227,39.9011,689796.0
2019-06-20 10:00:00,53.37,53.51,53.1,53.2,361204.0,39.9011,40.0058,39.6993,39.774,361204.0
2019-06-20 10:30:00,53.2,53.25,52.94,53.03,297706.0,39.774,39.8114,39.5797,39.6469,297706.0
2019-06-20 11:00:00,53.03,53.16,52.88,52.89,211266.0,39.6469,39.7441,39.5348,39.5423,211266.0
2019-06-20 11:30:00,52.9,52.94,52.72,52.79,288634.0,39.5497,39.5797,39.4152,39.4675,288634.0
2019-06-20 12:00:00,52.79,52.81,52.56,52.7,237784.0,39.4675,39.4825,39.2956,39.4002,237784.0
2019-06-20 12:30:00,52.69,52.84,52.58,52.81,182080.0,39.3927,39.5049,39.3105,39.4825,182080.0
2019-06-20 13:00:00,52.81,52.85,52.71,52.85,142506.0,39.4825,39.5124,39.4077,39.5124,142506.0
2019-06-20 13:30:00,52.85,52.88,52.77,52.83,164490.0,39.5124,39.5348,39.4526,39.4974,164490.0
2019-06-20 14:00:00,52.82,52.84,52.66,52.73,242123.0,39.4899,39.5049,39.3703,39.4227,242123.0
2019-06-20 14:30:00,52.72,52.78,52.6,52.61,250744.0,39.4152,39.46,39.3255,39.3329,250744.0
2019-06-20 15:00:00,52.61,52.68,52.51,52.65,365002.0,39.3329,39.3853,39.2582,39.3628,365002.0
2019-06-20 15:30:00,52.66,52.95,52.64,52.87,766646.0,39.3703,39.5871,39.3554,39.5273,766646.0
2019-06-21 09:30:00,52.66,53.35,52.66,52.83,1891373.0,39.3703,39.8862,39.3703,39.4974,1891373.0
2019-06-21 10:00:00,52.86,53.01,52.78,52.81,227622.0,39.5198,39.632,39.46,39.4825,227622.0
2019-06-21 10:30:00,52.82,52.93,52.75,52.87,365723.0,39.4899,39.5722,39.4376,39.5273,365723.0
2019-06-21 11:00:00,52.87,53.04,52.84,52.88,405956.0,39.5273,39.6544,39.5049,39.5348,405956.0
2019-06-21 11:30:00,52.88,53.0,52.59,52.67,263624.0,39.5348,39.6245,39.318,39.3778,263624.0
2019-06-21 12:00:00,52.67,52.76,52.57,52.58,185510.0,39.3778,39.4451,39.303,39.3105,185510.0
2019-06-21 12:30:00,52.59,52.74,52.58,52.7,225936.0,39.318,39.4301,39.3105,39.4002,225936.0
2019-06-21 13:00:00,52.71,52.72,52.5,52.52,635105.0,39.4077,39.4152,39.2507,39.2656,635105.0
2019-06-21 13:30:00,52.52,52.61,52.46,52.59,397374.0,39.2656,39.3329,39.2208,39.318,397374.0
2019-06-21 14:00:00,52.59,52.67,52.54,52.66,254385.0,39.318,39.3778,39.2806,39.3703,254385.0
2019-06-21 14:30:00,52.66,52.68,52.58,52.64,305256.0,39.3703,39.3853,39.3105,39.3554,305256.0
2019-06-21 15:00:00,52.63,52.66,52.55,52.57,331649.0,39.3479,39.3703,39.2881,39.303,331649.0
2019-06-21 15:30:00,52.57,52.6,52.43,52.46,1470658.0,39.303,39.3255,39.1984,39.2208,1470658.0
2019-06-24 09:30:00,52.35,52.59,52.27,52.52,516574.0,39.1386,39.318,39.0787,39.2656,516574.0
2019-06-24 10:00:00,52.53,52.59,52.41,52.5,284252.0,39.2731,39.318,39.1834,39.2507,284252.0
2019-06-24 10:30:00,52.5,52.54,52.31,52.43,263187.0,39.2507,39.2806,39.1086,39.1984,263187.0
2019-06-24 11:00:00,52.43,52.47,52.26,52.38,329673.0,39.1984,39.2283,39.0713,39.161,329673.0
2019-06-24 11:30:00,52.37,52.42,52.14,52.16,238433.0,39.1535,39.1909,38.9815,38.9965,238433.0
2019-06-24 12:00:00,52.16,52.21,52.03,52.05,230341.0,38.9965,39.0339,38.8993,38.9143,230341.0
2019-06-24 12:30:00,52.06,52.06,51.84,51.85,256110.0,38.9217,38.9217,38.7573,38.7647,256110.0
2019-06-24 13:00:00,51.85,51.98,51.77,51.95,277883.0,38.7647,38.8619,38.7049,38.8395,277883.0
2019-06-24 13:30:00,51.96,51.99,51.85,51.85,287107.0,38.847,38.8694,38.7647,38.7647,287107.0
2019-06-24 14:00:00,51.86,52.0,51.81,51.98,391846.0,38.7722,38.8769,38.7348,38.8619,391846.0
2019-06-24 14:30:00,51.98,52.05,51.95,52.04,419558.0,38.8619,38.9143,38.8395,38.9068,419558.0
2019-06-24 15:00:00,52.05,52.1,52.0,52.02,405056.0,38.9143,38.9516,38.8769,38.8918,405056.0
2019-06-24 15:30:00,52.02,52.08,51.92,51.94,1154567.0,38.8918,38.9367,38.8171,38.832,1154567.0
2019-06-25 09:30:00,51.85,52.38,51.46,52.35,643376.0,38.7647,39.161,38.4732,39.1386,643376.0
2019-06-25 10:00:00,52.35,52.85,52.31,52.8,824338.0,39.1386,39.5124,39.1086,39.475,824338.0
2019-06-25 10:30:00,52.81,53.36,52.78,53.23,512689.0,39.4825,39.8937,39.46,39.7965,512689.0
2019-06-25 11:00:00,53.24,53.27,52.94,53.07,386801.0,39.8039,39.8264,39.5797,39.6768,386801.0
2019-06-25 11:30:00,53.07,53.33,53.03,53.3,432308.0,39.6768,39.8712,39.6469,39.8488,432308.0
2019-06-25 12:00:00,53.31,53.48,53.28,53.38,358431.0,39.8563,39.9834,39.8338,39.9086,358431.0
2019-06-25 12:30:00,53.39,53.46,53.09,53.11,242135.0,39.9161,39.9684,39.6918,39.7068,242135.0
2019-06-25 13:00:00,53.12,53.32,53.02,53.3,299630.0,39.7142,39.8638,39.6395,39.8488,299630.0
2019-06-25 13:30:00,53.29,53.4,53.19,53.27,243328.0,39.8413,39.9236,39.7666,39.8264,243328.0
2019-06-25 14:00:00,53.27,53.36,53.2,53.23,250063.0,39.8264,39.8937,39.774,39.7965,250063.0
2019-06-25 14:30:00,53.24,53.24,53.0,53.13,408803.0,39.8039,39.8039,39.6245,39.7217,408803.0
2019-06-25 15:00:00,53.13,53.22,53.03,53.22,375590.0,39.7217,39.789,39.6469,39.789,375590.0
2019-06-25 15:30:00,53.22,53.27,52.85,52.99,1295923.0,39.789,39.8264,39.5124,39.617,1295923.0
2019-06-26 09:30:00,53.09,53.12,52.64,52.89,459215.0,39.6918,39.7142,39.3554,39.5423,459215.0
2019-06-26 10:00:00,52.88,53.07,52.64,52.76,303748.0,39.5348,39.6768,39.3554,39.4451,303748.0
2019-06-26 10:30:00,52.76,52.99,52.74,52.82,252923.0,39.4451,39.617,39.4301,39.4899,252923.0
2019-06-26 11:00:00,52.82,52.85,52.62,52.8,235874.0,39.4899,39.5124,39.3404,39.475,235874.0
2019-06-26 11:30:00,52.8,52.83,52.7,52.76,190600.0,39.475,39.4974,39.4002,39.4451,190600.0
2019-06-26 12:00:00,52.76,52.77,52.63,52.7,163221.0,39.4451,39.4526,39.3479,39.4002,163221.0
2019-06-26 12:30:00,52.7,52.72,52.54,52.61,254806.0,39.4002,39.4152,39.2806,39.3329,254806.0
2019-06-26 13:00:00,52.6,52.63,52.42,52.44,236657.0,39.3255,39.3479,39.1909,39.2058,236657.0
2019-06-26 13:30:00,52.44,52.48,52.29,52.37,231480.0,39.2058,39.2357,39.0937,39.1535,231480.0
2019-06-26 14:00:00,52.38,52.51,52.36,52.44,211496.0,39.161,39.2582,39.146,39.2058,211496.0
2019-06-26 14:30:00,52.45,52.56,52.44,52.51,295609.0,39.2133,39.2956,39.2058,39.2582,295609.0
2019-06-26 15:00:00,52.51,52.61,52.46,52.56,318726.0,39.2582,39.3329,39.2208,39.2956,318726.0
2019-06-26 15:30:00,52.56,52.6,52.36,52.38,979764.0,39.2956,39.3255,39.146,39.161,979764.0
2019-06-27 09:30:00,53.7,54.96,53.5,54.76,2209267.0,40.1479,41.0899,39.9983,40.9403,2209267.0
2019-06-27 10:00:00,54.78,54.9,54.12,54.5,928148.0,40.9553,41.045,40.4619,40.746,928148.0
2019-06-27 10:30:00,54.5,54.58,54.14,54.55,589122.0,40.746,40.8058,40.4768,40.7833,589122.0
2019-06-27 11:00:00,54.55,54.73,54.38,54.68,656550.0,40.7833,40.9179,40.6562,40.8805,656550.0
2019-06-27 11:30:00,54.69,54.89,54.64,54.78,515837.0,40.888,41.0375,40.8506,40.9553,515837.0
2019-06-27 12:00:00,54.79,55.02,54.57,54.86,791547.0,40.9628,41.1347,40.7983,41.0151,791547.0
2019-06-27 12:30:00,54.87,55.04,54.84,54.97,463736.0,41.0226,41.1497,41.0002,41.0973,463736.0
2019-06-27 13:00:00,54.97,55.01,54.67,54.76,484349.0,41.0973,41.1273,40.8731,40.9403,484349.0
2019-06-27 13:30:00,54.76,54.98,54.7,54.97,399227.0,40.9403,41.1048,40.8955,41.0973,399227.0
2019-06-27 14:00:00,54.98,55.19,54.88,55.14,555896.0,41.1048,41.2618,41.0301,41.2244,555896.0
2019-06-27 14:30:00,55.14,55.19,54.86,54.88,433199.0,41.2244,41.2618,41.0151,41.0301,433199.0
2019-06-27 15:00:00,54.87,54.89,54.68,54.69,467748.0,41.0226,41.0375,40.8805,40.888,467748.0
2019-06-27 15:30:00,54.68,54.73,54.43,54.51,1521108.0,40.8805,40.9179,40.6936,40.7534,1521108.0
2019-06-28 09:30:00,54.47,54.79,53.85,54.2,683220.0,40.7235,40.9628,40.26,40.5217,683220.0
2019-06-28 10:00:00,54.2,54.6,54.08,54.4,752919.0,40.5217,40.8207,40.432,40.6712,752919.0
2019-06-28 10:30:00,54.41,54.57,54.25,54.43,608100.0,40.6787,40.7983,40.5591,40.6936,608100.0
2019-06-28 11:00:00,54.42,54.53,54.28,54.5,322616.0,40.6861,40.7684,40.5815,40.746,322616.0
2019-06-28 11:30:00,54.5,54.59,54.41,54.48,323394.0,40.746,40.8132,40.6787,40.731,323394.0
2019-06-28 12:00:00,54.48,54.51,54.19,54.19,273599.0,40.731,40.7534,40.5142,40.5142,273599.0
2019-06-28 12:30:00,54.18,54.38,54.16,54.34,282711.0,40.5067,40.6562,40.4918,40.6263,282711.0
2019-06-28 13:00:00,54.33,54.33,54.09,54.15,222436.0,40.6189,40.6189,40.4394,40.4843,222436.0
2019-06-28 13:30:00,54.16,54.33,54.07,54.32,203689.0,40.4918,40.6189,40.4245,40.6114,203689.0
2019-06-28 14:00:00,54.32,54.39,54.3,54.38,254646.0,40.6114,40.6637,40.5964,40.6562,254646.0
2019-06-28 14:30:00,54.37,54.57,54.36,54.52,278270.0,40.6488,40.7983,40.6413,40.7609,278270.0
2019-06-28 15:00:00,54.51,54.59,54.46,54.5,339495.0,40.7534,40.8132,40.7161,40.746,339495.0
2019-06-28 15:30:00,54.51,54.74,54.43,54.66,1365612.0,40.7534,40.9254,40.6936,40.8656,1365612.0
2019-07-01 09:30:00,55.36,55.68,55.06,55.2,791201.0,41.3889,41.6282,41.1646,41.2693,791201.0
2019-07-01 10:00:00,55.21,55.28,54.82,54.98,342381.0,41.2768,41.3291,40.9852,41.1048,342381.0
2019-07-01 10:30:00,54.99,54.99,54.77,54.82,231160.0,41.1123,41.1123,40.9478,40.9852,231160.0
2019-07-01 11:00:00,54.83,54.86,54.46,54.49,279820.0,40.9927,41.0151,40.7161,40.7385,279820.0
2019-07-01 11:30:00,54.48,54.69,54.46,54.53,198871.0,40.731,40.888,40.7161,40.7684,198871.0
2019-07-01 12:00:00,54.54,54.62,54.48,54.54,154328.0,40.7759,40.8357,40.731,40.7759,154328.0
2019-07-01 12:30:00,54.53,54.56,54.4,54.4,165685.0,40.7684,40.7908,40.6712,40.6712,165685.0
2019-07-01 13:00:00,54.4,54.5,54.33,54.48,195802.0,40.6712,40.746,40.6189,40.731,195802.0
2019-07-01 13:30:00,54.47,54.59,54.41,54.57,325850.0,40.7235,40.8132,40.6787,40.7983,325850.0
2019-07-01 14:00:00,54.57,54.59,54.32,54.33,193492.0,40.7983,40.8132,40.6114,40.6189,193492.0
2019-07-01 14:30:00,54.33,54.52,54.32,54.5,200391.0,40.6189,40.7609,40.6114,40.746,200391.0
2019-07-01 15:00:00,54.5,54.72,54.49,54.68,436641.0,40.746,40.9104,40.7385,40.8805,436641.0
2019-07-01 15:30:00,54.69,54.74,54.58,54.65,749260.0,40.888,40.9254,40.8058,40.8581,749260.0
2019-07-02 09:30:00,54.7,54.85,54.19,54.63,394152.0,40.8955,41.0076,40.5142,40.8432,394152.0
2019-07-02 10:00:00,54.62,55.0,54.48,54.99,359983.0,40.8357,41.1198,40.731,41.1123,359983.0
2019-07-02 10:30:00,55.0,55.15,54.95,55.15,359356.0,41.1198,41.2319,41.0824,41.2319,359356.0
2019-07-02 11:00:00,55.15,55.15,54.81,54.84,335598.0,41.2319,41.2319,40.9777,41.0002,335598.0
2019-07-02 11:30:00,54.84,55.03,54.7,55.03,359032.0,41.0002,41.1422,40.8955,41.1422,359032.0
2019-07-02 12:00:00,55.03,55.04,54.68,54.7,251515.0,41.1422,41.1497,40.8805,40.8955,251515.0
2019-07-02 12:30:00,54.71,54.74,54.53,54.67,243050.0,40.903,40.9254,40.7684,40.8731,243050.0
2019-07-02 13:00:00,54.67,54.68,54.5,54.61,214158.0,40.8731,40.8805,40.746,40.8282,214158.0
2019-07-02 13:30:00,54.62,54.82,54.58,54.82,183985.0,40.8357,40.9852,40.8058,40.9852,183985.0
2019-07-02 14:00:00,54.82,54.99,54.78,54.95,292777.0,40.9852,41.1123,40.9553,41.0824,292777.0
2019-07-02 14:30:00,54.94,54.95,54.69,54.71,221102.0,41.0749,41.0824,40.888,40.903,221102.0
2019-07-02 15:00:00,54.71,54.88,54.7,54.79,239415.0,40.903,41.0301,40.8955,40.9628,239415.0
2019-07-02 15:30:00,54.8,54.97,54.79,54.96,541694.0,40.9702,41.0973,40.9628,41.0899,541694.0
2019-07-03 09:30:00,55.07,55.4,54.99,55.05,451617.0,41.1721,41.4188,41.1123,41.1572,451617.0
2019-07-03 10:00:00,55.06,55.12,54.97,55.0,424195.0,41.1646,41.2095,41.0973,41.1198,424195.0
2019-07-03 10:30:00,54.99,55.07,54.87,54.89,365567.0,41.1123,41.1721,41.0226,41.0375,365567.0
2019-07-03 11:00:00,54.9,55.22,54.85,55.21,334533.0,41.045,41.2843,41.0076,41.2768,334533.0
2019-07-03 11:30:00,55.21,55.41,55.15,55.39,266641.0,41.2768,41.4263,41.2319,41.4114,266641.0
2019-07-03 12:00:00,55.39,55.5,55.34,55.38,312367.0,41.4114,41.4936,41.374,41.4039,312367.0
2019-07-03 12:30:00,55.38,55.41,55.03,55.19,727034.0,41.4039,41.4263,41.1422,41.2618,727034.0
2019-07-05 09:30:00,55.07,55.57,54.75,55.36,582653.0,41.1721,41.5459,40.9329,41.3889,582653.0
2019-07-05 10:00:00,55.37,55.49,55.12,55.18,269722.0,41.3964,41.4861,41.2095,41.2543,269722.0
2019-07-05 10:30:00,55.19,55.37,55.06,55.27,194969.0,41.2618,41.3964,41.1646,41.3216,194969.0
2019-07-05 11:00:00,55.26,55.38,55.2,55.34,215364.0,41.3142,41.4039,41.2693,41.374,215364.0
2019-07-05 11:30:00,55.34,55.41,55.24,55.39,139017.0,41.374,41.4263,41.2992,41.4114,139017.0
2019-07-05 12:00:00,55.38,55.52,55.36,55.38,177528.0,41.4039,41.5085,41.3889,41.4039,177528.0
2019-07-05 12:30:00,55.37,55.45,55.37,55.41,137189.0,41.3964,41.4562,41.3964,41.4263,137189.0
2019-07-05 13:00:00,55.41,55.55,55.36,55.52,162422.0,41.4263,41.531,41.3889,41.5085,162422.0
2019-07-05 13:30:00,55.52,55.53,55.18,55.25,268767.0,41.5085,41.516,41.2543,41.3067,268767.0
2019-07-05 14:00:00,55.25,55.37,55.0,55.15,244049.0,41.3067,41.3964,41.1198,41.2319,244049.0
2019-07-05 14:30:00,55.15,55.25,55.1,55.25,142745.0,41.2319,41.3067,41.1945,41.3067,142745.0
2019-07-05 15:00:00,55.25,55.27,55.11,55.14,167655.0,41.3067,41.3216,41.202,41.2244,167655.0
2019-07-05 15:30:00,55.14,55.2,55.04,55.19,414561.0,41.2244,41.2693,41.1497,41.2618,414561.0
2019-07-08 09:30:00,55.17,55.46,54.88,55.17,430251.0,41.2469,41.4637,41.0301,41.2469,430251.0
2019-07-08 10:00:00,55.16,55.49,55.16,55.37,233122.0,41.2394,41.4861,41.2394,41.3964,233122.0
2019-07-08 10:30:00,55.37,55.39,55.06,55.11,179863.0,41.3964,41.4114,41.1646,41.202,179863.0
2019-07-08 11:00:00,55.1,55.28,55.08,55.18,178356.0,41.1945,41.3291,41.1796,41.2543,178356.0
2019-07-08 11:30:00,55.19,55.31,55.15,55.23,125722.0,41.2618,41.3515,41.2319,41.2917,125722.0
2019-07-08 12:00:00,55.24,55.31,55.19,55.3,150948.0,41.2992,41.3515,41.2618,41.3441,150948.0
2019-07-08 12:30:00,55.3,55.45,55.3,55.44,115825.0,41.3441,41.4562,41.3441,41.4487,115825.0
2019-07-08 13:00:00,55.44,55.48,55.38,55.48,97335.0,41.4487,41.4786,41.4039,41.4786,97335.0
2019-07-08 13:30:00,55.48,55.5,55.38,55.45,126031.0,41.4786,41.4936,41.4039,41.4562,126031.0
2019-07-08 14:00:00,55.45,55.52,55.37,55.42,206831.0,41.4562,41.5085,41.3964,41.4338,206831.0
2019-07-08 14:30:00,55.42,55.45,55.28,55.32,225222.0,41.4338,41.4562,41.3291,41.359,225222.0
2019-07-08 15:00:00,55.33,55.48,55.3,55.43,287060.0,41.3665,41.4786,41.3441,41.4413,287060.0
2019-07-08 15:30:00,55.43,55.48,55.39,55.44,476091.0,41.4413,41.4786,41.4114,41.4487,476091.0
2019-07-09 09:30:00,55.35,55.78,55.15,55.23,336234.0,41.3814,41.7029,41.2319,41.2917,336234.0
2019-07-09 10:00:00,55.24,55.42,55.13,55.16,232864.0,41.2992,41.4338,41.217,41.2394,232864.0
2019-07-09 10:30:00,55.15,55.35,55.15,55.26,168024.0,41.2319,41.3814,41.2319,41.3142,168024.0
2019-07-09 11:00:00,55.25,55.48,55.22,55.3,142469.0,41.3067,41.4786,41.2843,41.3441,142469.0
2019-07-09 11:30:00,55.3,55.5,55.29,55.47,173097.0,41.3441,41.4936,41.3366,41.4712,173097.0
2019-07-09 12:00:00,55.46,55.57,55.36,55.44,109160.0,41.4637,41.5459,41.3889,41.4487,109160.0
2019-07-09 12:30:00,55.44,55.53,55.42,55.48,133972.0,41.4487,41.516,41.4338,41.4786,133972.0
2019-07-09 13:00:00,55.48,55.51,55.42,55.46,104330.0,41.4786,41.5011,41.4338,41.4637,104330.0
2019-07-09 13:30:00,55.46,55.58,55.39,55.55,156133.0,41.4637,41.5534,41.4114,41.531,156133.0
2019-07-09 14:00:00,55.55,55.58,55.35,55.36,122999.0,41.531,41.5534,41.3814,41.3889,122999.0
2019-07-09 14:30:00,55.35,55.44,55.34,55.36,108404.0,41.3814,41.4487,41.374,41.3889,108404.0
2019-07-09 15:00:00,55.36,55.41,55.31,55.41,172255.0,41.3889,41.4263,41.3515,41.4263,172255.0
2019-07-09 15:30:00,55.41,55.61,55.38,55.48,533208.0,41.4263,41.5758,41.4039,41.4786,533208.0
2019-07-10 09:30:00,55.78,56.15,55.68,55.98,540987.0,41.7029,41.9796,41.6282,41.8525,540987.0
2019-07-10 10:00:00,55.98,55.99,55.63,55.65,471801.0,41.8525,41.8599,41.5908,41.6057,471801.0
2019-07-10 10:30:00,55.65,55.72,55.55,55.68,227742.0,41.6057,41.6581,41.531,41.6282,227742.0
2019-07-10 11:00:00,55.68,55.68,55.4,55.48,220284.0,41.6282,41.6282,41.4188,41.4786,220284.0
2019-07-10 11:30:00,55.48,55.56,55.4,55.53,169331.0,41.4786,41.5385,41.4188,41.516,169331.0
2019-07-10 12:00:00,55.52,55.61,55.47,55.5,127016.0,41.5085,41.5758,41.4712,41.4936,127016.0
2019-07-10 12:30:00,55.5,55.65,55.47,55.61,114601.0,41.4936,41.6057,41.4712,41.5758,114601.0
2019-07-10 13:00:00,55.61,55.67,55.58,55.59,124101.0,41.5758,41.6207,41.5534,41.5609,124101.0
2019-07-10 13:30:00,55.59,55.61,55.55,55.59,103568.0,41.5609,41.5758,41.531,41.5609,103568.0
2019-07-10 14:00:00,55.59,55.61,55.43,55.46,142454.0,41.5609,41.5758,41.4413,41.4637,142454.0
2019-07-10 14:30:00,55.46,55.61,55.44,55.58,115410.0,41.4637,41.5758,41.4487,41.5534,115410.0
2019-07-10 15:00:00,55.58,55.62,55.47,55.51,188232.0,41.5534,41.5833,41.4712,41.5011,188232.0
2019-07-10 15:30:00,55.51,55.68,55.5,55.57,736084.0,41.5011,41.6282,41.4936,41.5459,736084.0
2019-07-11 09:30:00,56.6,56.95,56.08,56.42,1562649.0,42.316,42.5777,41.9272,42.1814,1562649.0
2019-07-11 10:00:00,56.45,56.53,55.95,56.09,790828.0,42.2038,42.2637,41.83,41.9347,790828.0
2019-07-11 10:30:00,56.1,56.2,55.91,55.98,262093.0,41.9422,42.0169,41.8001,41.8525,262093.0
2019-07-11 11:00:00,55.98,56.3,55.92,56.11,332996.0,41.8525,42.0917,41.8076,41.9496,332996.0
2019-07-11 11:30:00,56.11,56.26,56.09,56.15,179497.0,41.9496,42.0618,41.9347,41.9796,179497.0
2019-07-11 12:00:00,56.16,56.19,56.01,56.04,174910.0,41.987,42.0095,41.8749,41.8973,174910.0
2019-07-11 12:30:00,56.04,56.08,55.98,56.02,214028.0,41.8973,41.9272,41.8525,41.8824,214028.0
2019-07-11 13:00:00,56.02,56.04,55.82,55.84,190363.0,41.8824,41.8973,41.7328,41.7478,190363.0
2019-07-11 13:30:00,55.83,55.9,55.62,55.65,258781.0,41.7403,41.7926,41.5833,41.6057,258781.0
2019-07-11 14:00:00,55.65,55.66,55.5,55.58,256479.0,41.6057,41.6132,41.4936,41.5534,256479.0
2019-07-11 14:30:00,55.59,55.66,55.48,55.52,560790.0,41.5609,41.6132,41.4786,41.5085,560790.0
2019-07-11 15:00:00,55.52,55.52,55.29,55.34,330354.0,41.5085,41.5085,41.3366,41.374,330354.0
2019-07-11 15:30:00,55.35,55.62,55.34,55.62,660571.0,41.3814,41.5833,41.374,41.5833,660571.0
2019-07-12 09:30:00,56.24,56.26,55.56,55.87,376537.0,42.0468,42.0618,41.5385,41.7702,376537.0
2019-07-12 10:00:00,55.87,56.0,55.86,55.98,222277.0,41.7702,41.8674,41.7627,41.8525,222277.0
2019-07-12 10:30:00,55.99,56.01,55.62,55.83,240309.0,41.8599,41.8749,41.5833,41.7403,240309.0
2019-07-12 11:00:00,55.83,55.89,55.72,55.84,154032.0,41.7403,41.7852,41.6581,41.7478,154032.0
2019-07-12 11:30:00,55.84,55.84,55.59,55.69,139731.0,41.7478,41.7478,41.5609,41.6356,139731.0
2019-07-12 12:00:00,55.69,55.77,55.65,55.72,153068.0,41.6356,41.6955,41.6057,41.6581,153068.0
2019-07-12 12:30:00,55.71,55.88,55.62,55.84,202827.0,41.6506,41.7777,41.5833,41.7478,202827.0
2019-07-12 13:00:00,55.84,55.94,55.82,55.91,125529.0,41.7478,41.8226,41.7328,41.8001,125529.0
2019-07-12 13:30:00,55.91,55.91,55.76,55.78,156561.0,41.8001,41.8001,41.688,41.7029,156561.0
2019-07-12 14:00:00,55.79,55.81,55.74,55.79,100291.0,41.7104,41.7254,41.673,41.7104,100291.0
2019-07-12 14:30:00,55.79,55.83,55.72,55.8,124866.0,41.7104,41.7403,41.6581,41.7179,124866.0
2019-07-12 15:00:00,55.8,55.83,55.75,55.83,198737.0,41.7179,41.7403,41.6805,41.7403,198737.0
2019-07-12 15:30:00,55.83,55.86,55.69,55.74,586921.0,41.7403,41.7627,41.6356,41.673,586921.0
2019-07-15 09:30:00,55.96,56.16,55.74,55.99,273065.0,41.8375,41.987,41.673,41.8599,273065.0
2019-07-15 10:00:00,56.0,56.06,55.85,56.0,239648.0,41.8674,41.9123,41.7553,41.8674,239648.0
2019-07-15 10:30:00,56.0,56.05,55.86,55.92,208475.0,41.8674,41.9048,41.7627,41.8076,208475.0
2019-07-15 11:00:00,55.91,56.0,55.86,55.93,183737.0,41.8001,41.8674,41.7627,41.8151,183737.0
2019-07-15 11:30:00,55.92,56.12,55.85,56.02,198625.0,41.8076,41.9571,41.7553,41.8824,198625.0
2019-07-15 12:00:00,56.02,56.06,55.93,55.95,199640.0,41.8824,41.9123,41.8151,41.83,199640.0
2019-07-15 12:30:00,55.95,55.98,55.9,55.96,102830.0,41.83,41.8525,41.7926,41.8375,102830.0
2019-07-15 13:00:00,55.95,55.98,55.88,55.95,101147.0,41.83,41.8525,41.7777,41.83,101147.0
2019-07-15 13:30:00,55.94,55.97,55.88,55.91,142819.0,41.8226,41.845,41.7777,41.8001,142819.0
2019-07-15 14:00:00,55.9,55.95,55.8,55.81,123161.0,41.7926,41.83,41.7179,41.7254,123161.0
2019-07-15 14:30:00,55.82,55.84,55.77,55.82,97308.0,41.7328,41.7478,41.6955,41.7328,97308.0
2019-07-15 15:00:00,55.82,55.92,55.81,55.88,147678.0,41.7328,41.8076,41.7254,41.7777,147678.0
2019-07-15 15:30:00,55.88,55.9,55.81,55.89,407930.0,41.7777,41.7926,41.7254,41.7852,407930.0
2019-07-16 09:30:00,56.1,56.15,55.8,56.05,227628.0,41.9422,41.9796,41.7179,41.9048,227628.0
2019-07-16 10:00:00,56.06,56.12,55.92,55.97,190343.0,41.9123,41.9571,41.8076,41.845,190343.0
2019-07-16 10:30:00,55.98,56.04,55.69,55.81,186975.0,41.8525,41.8973,41.6356,41.7254,186975.0
2019-07-16 11:00:00,55.8,55.89,55.74,55.8,256007.0,41.7179,41.7852,41.673,41.7179,256007.0
2019-07-16 11:30:00,55.8,56.03,55.8,55.96,158750.0,41.7179,41.8898,41.7179,41.8375,158750.0
2019-07-16 12:00:00,55.95,56.06,55.86,55.99,136474.0,41.83,41.9123,41.7627,41.8599,136474.0
2019-07-16 12:30:00,55.99,56.05,55.97,56.04,172960.0,41.8599,41.9048,41.845,41.8973,172960.0
2019-07-16 13:00:00,56.03,56.08,56.01,56.03,215938.0,41.8898,41.9272,41.8749,41.8898,215938.0
2019-07-16 13:30:00,56.04,56.06,55.9,55.93,112611.0,41.8973,41.9123,41.7926,41.8151,112611.0
2019-07-16 14:00:00,55.93,56.02,55.9,56.0,126454.0,41.8151,41.8824,41.7926,41.8674,126454.0
2019-07-16 14:30:00,55.99,56.04,55.93,55.98,112353.0,41.8599,41.8973,41.8151,41.8525,112353.0
2019-07-16 15:00:00,55.98,56.03,55.93,55.93,141795.0,41.8525,41.8898,41.8151,41.8151,141795.0
2019-07-16 15:30:00,55.93,55.96,55.79,55.81,496140.0,41.8151,41.8375,41.7104,41.7254,496140.0
2019-07-17 09:30:00,55.69,55.8,54.56,54.79,574392.0,41.6356,41.7179,40.7908,40.9628,574392.0
2019-07-17 10:00:00,54.8,54.89,54.53,54.69,462594.0,40.9702,41.0375,40.7684,40.888,462594.0
2019-07-17 10:30:00,54.68,54.78,54.4,54.52,340324.0,40.8805,40.9553,40.6712,40.7609,340324.0
2019-07-17 11:00:00,54.52,54.75,54.49,54.6,306430.0,40.7609,40.9329,40.7385,40.8207,306430.0
2019-07-17 11:30:00,54.59,54.72,54.5,54.51,200640.0,40.8132,40.9104,40.746,40.7534,200640.0
2019-07-17 12:00:00,54.51,54.7,54.5,54.66,266098.0,40.7534,40.8955,40.746,40.8656,266098.0
2019-07-17 12:30:00,54.67,54.68,54.51,54.53,195539.0,40.8731,40.8805,40.7534,40.7684,195539.0
2019-07-17 13:00:00,54.53,54.54,54.35,54.36,217080.0,40.7684,40.7759,40.6338,40.6413,217080.0
2019-07-17 13:30:00,54.35,54.46,54.31,54.4,167873.0,40.6338,40.7161,40.6039,40.6712,167873.0
2019-07-17 14:00:00,54.4,54.43,54.26,54.43,206018.0,40.6712,40.6936,40.5665,40.6936,206018.0
2019-07-17 14:30:00,54.43,54.47,54.33,54.41,188406.0,40.6936,40.7235,40.6189,40.6787,188406.0
2019-07-17 15:00:00,54.41,54.53,54.36,54.43,225538.0,40.6787,40.7684,40.6413,40.6936,225538.0
2019-07-17 15:30:00,54.42,54.61,54.41,54.51,787093.0,40.6861,40.8282,40.6787,40.7534,787093.0
2019-07-18 09:30:00,54.3,54.5,53.82,54.47,495213.0,40.5964,40.746,40.2376,40.7235,495213.0
2019-07-18 10:00:00,54.45,54.63,54.27,54.6,277153.0,40.7086,40.8432,40.574,40.8207,277153.0
2019-07-18 10:30:00,54.6,54.67,54.49,54.59,203980.0,40.8207,40.8731,40.7385,40.8132,203980.0
2019-07-18 11:00:00,54.58,54.62,54.47,54.5,195343.0,40.8058,40.8357,40.7235,40.746,195343.0
2019-07-18 11:30:00,54.5,54.57,54.44,54.48,177109.0,40.746,40.7983,40.7011,40.731,177109.0
2019-07-18 12:00:00,54.48,54.72,54.47,54.69,220678.0,40.731,40.9104,40.7235,40.888,220678.0
2019-07-18 12:30:00,54.69,54.75,54.6,54.62,114393.0,40.888,40.9329,40.8207,40.8357,114393.0
2019-07-18 13:00:00,54.63,54.72,54.58,54.61,104044.0,40.8432,40.9104,40.8058,40.8282,104044.0
2019-07-18 13:30:00,54.61,54.67,54.59,54.65,109741.0,40.8282,40.8731,40.8132,40.8581,109741.0
2019-07-18 14:00:00,54.64,54.92,54.63,54.88,142799.0,40.8506,41.06,40.8432,41.0301,142799.0
2019-07-18 14:30:00,54.89,54.91,54.78,54.88,170100.0,41.0375,41.0525,40.9553,41.0301,170100.0
2019-07-18 15:00:00,54.89,54.96,54.73,54.78,193111.0,41.0375,41.0899,40.9179,40.9553,193111.0
2019-07-18 15:30:00,54.78,54.85,54.7,54.82,679058.0,40.9553,41.0076,40.8955,40.9852,679058.0
2019-07-19 09:30:00,54.86,55.11,54.56,54.62,332870.0,41.0151,41.202,40.7908,40.8357,332870.0
2019-07-19 10:00:00,54.63,54.73,54.5,54.65,173570.0,40.8432,40.9179,40.746,40.8581,173570.0
2019-07-19 10:30:00,54.65,54.76,54.59,54.76,104966.0,40.8581,40.9403,40.8132,40.9403,104966.0
2019-07-19 11:00:00,54.75,54.87,54.68,54.68,93307.0,40.9329,41.0226,40.8805,40.8805,93307.0
2019-07-19 11:30:00,54.68,54.7,54.51,54.58,99752.0,40.8805,40.8955,40.7534,40.8058,99752.0
2019-07-19 12:00:00,54.58,54.65,54.54,54.61,96757.0,40.8058,40.8581,40.7759,40.8282,96757.0
2019-07-19 12:30:00,54.62,54.72,54.61,54.71,86029.0,40.8357,40.9104,40.8282,40.903,86029.0
2019-07-19 13:00:00,54.71,54.73,54.65,54.66,120664.0,40.903,40.9179,40.8581,40.8656,120664.0
2019-07-19 13:30:00,54.66,54.84,54.64,54.73,199026.0,40.8656,41.0002,40.8506,40.9179,199026.0
2019-07-19 14:00:00,54.73,54.74,54.5,54.53,124933.0,40.9179,40.9254,40.746,40.7684,124933.0
2019-07-19 14:30:00,54.52,54.56,54.42,54.44,125453.0,40.7609,40.7908,40.6861,40.7011,125453.0
2019-07-19 15:00:00,54.43,54.56,54.37,54.52,215803.0,40.6936,40.7908,40.6488,40.7609,215803.0
2019-07-19 15:30:00,54.52,54.68,54.43,54.44,679858.0,40.7609,40.8805,40.6936,40.7011,679858.0
2019-07-22 09:30:00,54.66,54.66,54.17,54.17,234175.0,40.8656,40.8656,40.4992,40.4992,234175.0
2019-07-22 10:00:00,54.17,54.21,53.93,54.13,188723.0,40.4992,40.5291,40.3198,40.4693,188723.0
2019-07-22 10:30:00,54.14,54.18,53.8,53.89,173930.0,40.4768,40.5067,40.2226,40.2899,173930.0
2019-07-22 11:00:00,53.88,53.89,53.7,53.86,209756.0,40.2824,40.2899,40.1479,40.2675,209756.0
2019-07-22 11:30:00,53.86,54.04,53.75,54.0,212682.0,40.2675,40.402,40.1852,40.3721,212682.0
2019-07-22 12:00:00,54.0,54.02,53.79,53.83,92417.0,40.3721,40.3871,40.2151,40.245,92417.0
2019-07-22 12:30:00,53.83,53.96,53.76,53.94,128430.0,40.245,40.3422,40.1927,40.3273,128430.0
2019-07-22 13:00:00,53.95,53.99,53.74,53.74,129326.0,40.3348,40.3647,40.1778,40.1778,129326.0
2019-07-22 13:30:00,53.74,53.82,53.69,53.8,102736.0,40.1778,40.2376,40.1404,40.2226,102736.0
2019-07-22 14:00:00,53.8,53.83,53.75,53.79,91763.0,40.2226,40.245,40.1852,40.2151,91763.0
2019-07-22 14:30:00,53.78,53.79,53.66,53.71,99033.0,40.2077,40.2151,40.1179,40.1553,99033.0
2019-07-22 15:00:00,53.71,53.87,53.71,53.78,152816.0,40.1553,40.275,40.1553,40.2077,152816.0
2019-07-22 15:30:00,53.78,53.96,53.74,53.95,559860.0,40.2077,40.3422,40.1778,40.3348,559860.0
2019-07-23 09:30:00,54.14,54.16,53.74,53.84,248828.0,40.4768,40.4918,40.1778,40.2525,248828.0
2019-07-23 10:00:00,53.83,54.01,53.76,53.95,290987.0,40.245,40.3796,40.1927,40.3348,290987.0
2019-07-23 10:30:00,53.94,54.2,53.94,54.15,117660.0,40.3273,40.5217,40.3273,40.4843,117660.0
2019-07-23 11:00:00,54.15,54.28,53.98,54.26,196414.0,40.4843,40.5815,40.3572,40.5665,196414.0
2019-07-23 11:30:00,54.25,54.3,54.12,54.28,135654.0,40.5591,40.5964,40.4619,40.5815,135654.0
2019-07-23 12:00:00,54.26,54.35,54.23,54.27,78597.0,40.5665,40.6338,40.5441,40.574,78597.0
2019-07-23 12:30:00,54.26,54.4,54.26,54.4,102935.0,40.5665,40.6712,40.5665,40.6712,102935.0
2019-07-23 13:00:00,54.4,54.52,54.4,54.51,339175.0,40.6712,40.7609,40.6712,40.7534,339175.0
2019-07-23 13:30:00,54.52,54.75,54.48,54.73,230956.0,40.7609,40.9329,40.731,40.9179,230956.0
2019-07-23 14:00:00,54.73,54.75,54.62,54.63,212780.0,40.9179,40.9329,40.8357,40.8432,212780.0
2019-07-23 14:30:00,54.63,54.88,54.59,54.82,320020.0,40.8432,41.0301,40.8132,40.9852,320020.0
2019-07-23 15:00:00,54.82,54.86,54.64,54.69,589239.0,40.9852,41.0151,40.8506,40.888,589239.0
2019-07-23 15:30:00,54.7,54.8,54.62,54.65,527150.0,40.8955,40.9702,40.8357,40.8581,527150.0
2019-07-24 09:30:00,54.64,54.83,54.4,54.47,257676.0,40.8506,40.9927,40.6712,40.7235,257676.0
2019-07-24 10:00:00,54.47,54.88,54.44,54.81,229374.0,40.7235,41.0301,40.7011,40.9777,229374.0
2019-07-24 10:30:00,54.82,54.91,54.6,54.68,211965.0,40.9852,41.0525,40.8207,40.8805,211965.0
2019-07-24 11:00:00,54.68,54.76,54.47,54.49,265580.0,40.8805,40.9403,40.7235,40.7385,265580.0
2019-07-24 11:30:00,54.49,54.49,54.26,54.26,141746.0,40.7385,40.7385,40.5665,40.5665,141746.0
2019-07-24 12:00:00,54.27,54.44,54.27,54.4,71743.0,40.574,40.7011,40.574,40.6712,71743.0
2019-07-24 12:30:00,54.4,54.45,54.36,54.41,75876.0,40.6712,40.7086,40.6413,40.6787,75876.0
2019-07-24 13:00:00,54.41,54.54,54.39,54.53,103953.0,40.6787,40.7759,40.6637,40.7684,103953.0
2019-07-24 13:30:00,54.53,54.57,54.45,54.53,120187.0,40.7684,40.7983,40.7086,40.7684,120187.0
2019-07-24 14:00:00,54.54,54.7,54.52,54.67,144142.0,40.7759,40.8955,40.7609,40.8731,144142.0
2019-07-24 14:30:00,54.67,54.83,54.65,54.82,171803.0,40.8731,40.9927,40.8581,40.9852,171803.0
2019-07-24 15:00:00,54.82,55.03,54.78,55.0,253926.0,40.9852,41.1422,40.9553,41.1198,253926.0
2019-07-24 15:30:00,55.0,55.21,54.98,55.21,860826.0,41.1198,41.2768,41.1048,41.2768,860826.0
2019-07-25 09:30:00,55.2,55.25,54.75,55.02,251457.0,41.2693,41.3067,40.9329,41.1347,251457.0
2019-07-25 10:00:00,55.02,55.09,54.88,54.93,186377.0,41.1347,41.1871,41.0301,41.0674,186377.0
2019-07-25 10:30:00,54.94,55.04,54.9,54.98,204608.0,41.0749,41.1497,41.045,41.1048,204608.0
2019-07-25 11:00:00,54.97,55.14,54.95,55.01,153567.0,41.0973,41.2244,41.0824,41.1273,153567.0
2019-07-25 11:30:00,55.01,55.03,54.87,54.96,180713.0,41.1273,41.1422,41.0226,41.0899,180713.0
2019-07-25 12:00:00,54.96,54.98,54.84,54.9,179587.0,41.0899,41.1048,41.0002,41.045,179587.0
2019-07-25 12:30:00,54.88,54.88,54.53,54.61,133599.0,41.0301,41.0301,40.7684,40.8282,133599.0
2019-07-25 13:00:00,54.61,54.62,54.5,54.6,79290.0,40.8282,40.8357,40.746,40.8207,79290.0
2019-07-25 13:30:00,54.6,54.84,54.57,54.67,107967.0,40.8207,41.0002,40.7983,40.8731,107967.0
2019-07-25 14:00:00,54.68,54.84,54.67,54.73,112741.0,40.8805,41.0002,40.8731,40.9179,112741.0
2019-07-25 14:30:00,54.73,54.76,54.64,54.7,125569.0,40.9179,40.9403,40.8506,40.8955,125569.0
2019-07-25 15:00:00,54.69,54.76,54.62,54.73,146332.0,40.888,40.9403,40.8357,40.9179,146332.0
2019-07-25 15:30:00,54.72,54.79,54.65,54.76,433181.0,40.9104,40.9628,40.8581,40.9403,433181.0
2019-07-26 09:30:00,54.86,55.09,54.58,54.93,246777.0,41.0151,41.1871,40.8058,41.0674,246777.0
2019-07-26 10:00:00,54.92,55.1,54.89,54.95,141952.0,41.06,41.1945,41.0375,41.0824,141952.0
2019-07-26 10:30:00,54.95,55.09,54.89,54.91,130831.0,41.0824,41.1871,41.0375,41.0525,130831.0
2019-07-26 11:00:00,54.91,55.03,54.88,54.94,145619.0,41.0525,41.1422,41.0301,41.0749,145619.0
2019-07-26 11:30:00,54.93,55.01,54.85,55.0,120302.0,41.0674,41.1273,41.0076,41.1198,120302.0
2019-07-26 12:00:00,55.0,55.02,54.92,55.01,96207.0,41.1198,41.1347,41.06,41.1273,96207.0
2019-07-26 12:30:00,55.01,55.02,54.89,54.93,124285.0,41.1273,41.1347,41.0375,41.0674,124285.0
2019-07-26 13:00:00,54.94,54.94,54.84,54.88,106517.0,41.0749,41.0749,41.0002,41.0301,106517.0
2019-07-26 13:30:00,54.88,54.9,54.83,54.84,69879.0,41.0301,41.045,40.9927,41.0002,69879.0
2019-07-26 14:00:00,54.83,54.96,54.79,54.94,80918.0,40.9927,41.0899,40.9628,41.0749,80918.0
2019-07-26 14:30:00,54.94,55.09,54.93,55.09,107426.0,41.0749,41.1871,41.0674,41.1871,107426.0
2019-07-26 15:00:00,55.08,55.13,55.02,55.06,164272.0,41.1796,41.217,41.1347,41.1646,164272.0
2019-07-26 15:30:00,55.06,55.14,55.02,55.05,420849.0,41.1646,41.2244,41.1347,41.1572,420849.0
2019-07-29 09:30:00,55.09,55.32,55.07,55.26,167093.0,41.1871,41.359,41.1721,41.3142,167093.0
2019-07-29 10:00:00,55.29,55.54,55.16,55.18,354495.0,41.3366,41.5235,41.2394,41.2543,354495.0
2019-07-29 10:30:00,55.19,55.24,55.04,55.19,85164.0,41.2618,41.2992,41.1497,41.2618,85164.0
2019-07-29 11:00:00,55.2,55.2,55.08,55.14,101847.0,41.2693,41.2693,41.1796,41.2244,101847.0
2019-07-29 11:30:00,55.13,55.21,55.06,55.17,101487.0,41.217,41.2768,41.1646,41.2469,101487.0
2019-07-29 12:00:00,55.17,55.17,55.03,55.08,94778.0,41.2469,41.2469,41.1422,41.1796,94778.0
2019-07-29 12:30:00,55.08,55.14,55.05,55.14,93050.0,41.1796,41.2244,41.1572,41.2244,93050.0
2019-07-29 13:00:00,55.13,55.15,55.06,55.09,77969.0,41.217,41.2319,41.1646,41.1871,77969.0
2019-07-29 13:30:00,55.09,55.15,54.97,55.02,80109.0,41.1871,41.2319,41.0973,41.1347,80109.0
2019-07-29 14:00:00,55.02,55.09,54.96,55.06,106892.0,41.1347,41.1871,41.0899,41.1646,106892.0
2019-07-29 14:30:00,55.07,55.12,55.02,55.09,103026.0,41.1721,41.2095,41.1347,41.1871,103026.0
2019-07-29 15:00:00,55.09,55.15,55.06,55.08,123125.0,41.1871,41.2319,41.1646,41.1796,123125.0
2019-07-29 15:30:00,55.09,55.26,55.08,55.12,301397.0,41.1871,41.3142,41.1796,41.2095,301397.0
2019-07-30 09:30:00,54.99,55.23,54.61,54.89,220741.0,41.1123,41.2917,40.8282,41.0375,220741.0
2019-07-30 10:00:00,54.88,55.12,54.87,55.05,102742.0,41.0301,41.2095,41.0226,41.1572,102742.0
2019-07-30 10:30:00,55.05,55.18,55.02,55.03,84953.0,41.1572,41.2543,41.1347,41.1422,84953.0
2019-07-30 11:00:00,55.04,55.19,55.03,55.19,82036.0,41.1497,41.2618,41.1422,41.2618,82036.0
2019-07-30 11:30:00,55.19,55.3,55.16,55.23,103685.0,41.2618,41.3441,41.2394,41.2917,103685.0
2019-07-30 12:00:00,55.22,55.37,55.17,55.31,79012.0,41.2843,41.3964,41.2469,41.3515,79012.0
2019-07-30 12:30:00,55.32,55.43,55.3,55.38,112604.0,41.359,41.4413,41.3441,41.4039,112604.0
2019-07-30 13:00:00,55.38,55.4,55.22,55.23,110614.0,41.4039,41.4188,41.2843,41.2917,110614.0
2019-07-30 13:30:00,55.24,55.29,55.21,55.25,91782.0,41.2992,41.3366,41.2768,41.3067,91782.0
2019-07-30 14:00:00,55.26,55.47,55.25,55.45,93260.0,41.3142,41.4712,41.3067,41.4562,93260.0
2019-07-30 14:30:00,55.45,55.65,55.44,55.48,280737.0,41.4562,41.6057,41.4487,41.4786,280737.0
2019-07-30 15:00:00,55.48,55.57,55.42,55.53,182157.0,41.4786,41.5459,41.4338,41.516,182157.0
2019-07-30 15:30:00,55.54,55.54,55.28,55.4,423727.0,41.5235,41.5235,41.3291,41.4188,423727.0
2019-07-31 09:30:00,55.29,55.4,55.0,55.4,232712.0,41.3366,41.4188,41.1198,41.4188,232712.0
2019-07-31 10:00:00,55.41,55.45,55.14,55.19,168398.0,41.4263,41.4562,41.2244,41.2618,168398.0
2019-07-31 10:30:00,55.2,55.25,55.12,55.16,286371.0,41.2693,41.3067,41.2095,41.2394,286371.0
2019-07-31 11:00:00,55.16,55.23,55.1,55.2,139466.0,41.2394,41.2917,41.1945,41.2693,139466.0
2019-07-31 11:30:00,55.2,55.25,55.09,55.2,119909.0,41.2693,41.3067,41.1871,41.2693,119909.0
2019-07-31 12:00:00,55.2,55.21,55.07,55.14,161569.0,41.2693,41.2768,41.1721,41.2244,161569.0
2019-07-31 12:30:00,55.14,55.18,55.13,55.14,78438.0,41.2244,41.2543,41.217,41.2244,78438.0
2019-07-31 13:00:00,55.14,55.22,55.13,55.19,165825.0,41.2244,41.2843,41.217,41.2618,165825.0
2019-07-31 13:30:00,55.2,55.22,55.07,55.2,179532.0,41.2693,41.2843,41.1721,41.2693,179532.0
2019-07-31 14:00:00,55.18,55.25,54.93,54.94,392143.0,41.2543,41.3067,41.0674,41.0749,392143.0
2019-07-31 14:30:00,54.93,55.02,53.79,54.2,570172.0,41.0674,41.1347,40.2151,40.5217,570172.0
2019-07-31 15:00:00,54.19,54.39,53.91,54.29,703415.0,40.5142,40.6637,40.3049,40.589,703415.0
2019-07-31 15:30:00,54.28,54.65,54.25,54.46,1094183.0,40.5815,40.8581,40.5591,40.7161,1094183.0
2019-08-01 09:30:00,54.6,54.97,54.5,54.75,265819.0,40.8207,41.0973,40.746,40.9329,265819.0
2019-08-01 10:00:00,54.73,55.25,54.69,55.21,242221.0,40.9179,41.3067,40.888,41.2768,242221.0
2019-08-01 10:30:00,55.2,55.39,55.12,55.38,155384.0,41.2693,41.4114,41.2095,41.4039,155384.0
2019-08-01 11:00:00,55.38,55.62,55.36,55.52,402499.0,41.4039,41.5833,41.3889,41.5085,402499.0
2019-08-01 11:30:00,55.52,55.72,55.43,55.7,186461.0,41.5085,41.6581,41.4413,41.6431,186461.0
2019-08-01 12:00:00,55.71,55.77,55.63,55.69,261588.0,41.6506,41.6955,41.5908,41.6356,261588.0
2019-08-01 12:30:00,55.69,55.76,55.65,55.75,256055.0,41.6356,41.688,41.6057,41.6805,256055.0
2019-08-01 13:00:00,55.75,55.76,55.33,55.4,289751.0,41.6805,41.688,41.3665,41.4188,289751.0
2019-08-01 13:30:00,55.38,55.44,54.64,54.85,410568.0,41.4039,41.4487,40.8506,41.0076,410568.0
2019-08-01 14:00:00,54.83,54.86,54.36,54.44,393962.0,40.9927,41.0151,40.6413,40.7011,393962.0
2019-08-01 14:30:00,54.43,54.45,54.13,54.37,269052.0,40.6936,40.7086,40.4693,40.6488,269052.0
2019-08-01 15:00:00,54.37,54.45,54.07,54.34,300102.0,40.6488,40.7086,40.4245,40.6263,300102.0
2019-08-01 15:30:00,54.34,54.39,53.9,54.07,737370.0,40.6263,40.6637,40.2974,40.4245,737370.0
2019-08-02 09:30:00,54.19,54.35,53.83,53.87,207688.0,40.5142,40.6338,40.245,40.275,207688.0
2019-08-02 10:00:00,53.87,53.95,53.7,53.75,239309.0,40.275,40.3348,40.1479,40.1852,239309.0
2019-08-02 10:30:00,53.75,53.75,53.29,53.34,290043.0,40.1852,40.1852,39.8413,39.8787,290043.0
2019-08-02 11:00:00,53.34,53.56,53.3,53.38,164968.0,39.8787,40.0432,39.8488,39.9086,164968.0
2019-08-02 11:30:00,53.38,53.45,53.19,53.31,212923.0,39.9086,39.9609,39.7666,39.8563,212923.0
2019-08-02 12:00:00,53.31,53.52,53.26,53.43,164045.0,39.8563,40.0133,39.8189,39.946,164045.0
2019-08-02 12:30:00,53.43,53.44,53.16,53.17,126526.0,39.946,39.9535,39.7441,39.7516,126526.0
2019-08-02 13:00:00,53.18,53.22,53.07,53.1,142323.0,39.7591,39.789,39.6768,39.6993,142323.0
2019-08-02 13:30:00,53.1,53.45,53.09,53.43,211097.0,39.6993,39.9609,39.6918,39.946,211097.0
2019-08-02 14:00:00,53.43,53.67,53.4,53.57,158188.0,39.946,40.1254,39.9236,40.0507,158188.0
2019-08-02 14:30:00,53.57,53.71,53.55,53.71,120416.0,40.0507,40.1553,40.0357,40.1553,120416.0
2019-08-02 15:00:00,53.72,53.75,53.52,53.68,208231.0,40.1628,40.1852,40.0133,40.1329,208231.0
2019-08-02 15:30:00,53.69,53.92,53.62,53.68,684478.0,40.1404,40.3123,40.088,40.1329,684478.0
2019-08-05 09:30:00,53.47,53.59,52.63,52.66,329250.0,39.9759,40.0656,39.3479,39.3703,329250.0
2019-08-05 10:00:00,52.65,52.67,52.28,52.39,355592.0,39.3628,39.3778,39.0862,39.1685,355592.0
2019-08-05 10:30:00,52.39,52.46,52.19,52.44,231424.0,39.1685,39.2208,39.0189,39.2058,231424.0
2019-08-05 11:00:00,52.43,52.55,52.28,52.31,259466.0,39.1984,39.2881,39.0862,39.1086,259466.0
2019-08-05 11:30:00,52.3,52.35,52.05,52.07,195162.0,39.1012,39.1386,38.9143,38.9292,195162.0
2019-08-05 12:00:00,52.06,52.36,52.0,52.1,254714.0,38.9217,39.146,38.8769,38.9516,254714.0
2019-08-05 12:30:00,52.11,52.16,51.8,51.86,229336.0,38.9591,38.9965,38.7274,38.7722,229336.0
2019-08-05 13:00:00,51.87,52.17,51.85,52.09,150371.0,38.7797,39.004,38.7647,38.9442,150371.0
2019-08-05 13:30:00,52.08,52.27,52.05,52.07,181010.0,38.9367,39.0787,38.9143,38.9292,181010.0
2019-08-05 14:00:00,52.08,52.22,51.99,52.0,160249.0,38.9367,39.0414,38.8694,38.8769,160249.0
2019-08-05 14:30:00,52.0,52.04,51.86,51.91,175953.0,38.8769,38.9068,38.7722,38.8096,175953.0
2019-08-05 15:00:00,51.91,52.02,51.65,51.84,345980.0,38.8096,38.8918,38.6152,38.7573,345980.0
2019-08-05 15:30:00,51.84,52.18,51.8,51.85,1389440.0,38.7573,39.0115,38.7274,38.7647,1389440.0
2019-08-06 09:30:00,52.0,52.25,51.77,51.9,472135.0,38.8769,39.0638,38.7049,38.8021,472135.0
2019-08-06 10:00:00,51.89,51.91,51.47,51.79,400749.0,38.7946,38.8096,38.4806,38.7199,400749.0
2019-08-06 10:30:00,51.79,52.01,51.65,51.85,242283.0,38.7199,38.8844,38.6152,38.7647,242283.0
2019-08-06 11:00:00,51.86,51.96,50.79,51.08,623970.0,38.7722,38.847,37.9722,38.1891,623970.0
2019-08-06 11:30:00,51.08,51.22,50.87,51.05,362397.0,38.1891,38.2937,38.0321,38.1666,362397.0
2019-08-06 12:00:00,51.05,51.26,51.04,51.14,283816.0,38.1666,38.3236,38.1592,38.2339,283816.0
2019-08-06 12:30:00,51.14,51.29,51.1,51.12,153126.0,38.2339,38.3461,38.204,38.219,153126.0
2019-08-06 13:00:00,51.12,51.29,51.11,51.16,149251.0,38.219,38.3461,38.2115,38.2489,149251.0
2019-08-06 13:30:00,51.17,51.23,51.01,51.2,220644.0,38.2563,38.3012,38.1367,38.2788,220644.0
2019-08-06 14:00:00,51.21,51.47,51.03,51.44,201583.0,38.2862,38.4806,38.1517,38.4582,201583.0
2019-08-06 14:30:00,51.44,51.53,51.28,51.35,222681.0,38.4582,38.5255,38.3386,38.3909,222681.0
2019-08-06 15:00:00,51.36,51.51,51.27,51.37,280804.0,38.3984,38.5105,38.3311,38.4059,280804.0
2019-08-06 15:30:00,51.36,51.61,51.31,51.46,1005269.0,38.3984,38.5853,38.361,38.4732,1005269.0
2019-08-07 09:30:00,51.03,51.19,50.11,50.15,623397.0,38.1517,38.2713,37.4639,37.4938,623397.0
2019-08-07 10:00:00,50.15,50.8,50.08,50.71,343114.0,37.4938,37.9797,37.4414,37.9124,343114.0
2019-08-07 10:30:00,50.7,51.28,50.68,51.21,269460.0,37.905,38.3386,37.89,38.2862,269460.0
2019-08-07 11:00:00,51.2,51.35,51.1,51.2,233931.0,38.2788,38.3909,38.204,38.2788,233931.0
2019-08-07 11:30:00,51.2,51.28,51.05,51.18,173399.0,38.2788,38.3386,38.1666,38.2638,173399.0
2019-08-07 12:00:00,51.18,51.35,51.14,51.33,141209.0,38.2638,38.3909,38.2339,38.376,141209.0
2019-08-07 12:30:00,51.33,51.57,51.28,51.49,178051.0,38.376,38.5554,38.3386,38.4956,178051.0
2019-08-07 13:00:00,51.49,51.74,51.48,51.73,153536.0,38.4956,38.6825,38.4881,38.675,153536.0
2019-08-07 13:30:00,51.73,52.01,51.73,51.87,166508.0,38.675,38.8844,38.675,38.7797,166508.0
2019-08-07 14:00:00,51.87,52.08,51.85,52.07,265893.0,38.7797,38.9367,38.7647,38.9292,265893.0
2019-08-07 14:30:00,52.07,52.31,52.03,52.3,211780.0,38.9292,39.1086,38.8993,39.1012,211780.0
2019-08-07 15:00:00,52.3,52.35,52.06,52.34,286649.0,39.1012,39.1386,38.9217,39.1311,286649.0
2019-08-07 15:30:00,52.34,52.61,52.31,52.48,862347.0,39.1311,39.3329,39.1086,39.2357,862347.0
2019-08-08 09:30:00,52.48,52.94,52.38,52.66,339221.0,39.2357,39.5797,39.161,39.3703,339221.0
2019-08-08 10:00:00,52.66,52.74,52.38,52.39,176523.0,39.3703,39.4301,39.161,39.1685,176523.0
2019-08-08 10:30:00,52.39,52.85,52.39,52.83,182297.0,39.1685,39.5124,39.1685,39.4974,182297.0
2019-08-08 11:00:00,52.82,52.85,52.42,52.44,175944.0,39.4899,39.5124,39.1909,39.2058,175944.0
2019-08-08 11:30:00,52.43,52.65,52.35,52.63,133758.0,39.1984,39.3628,39.1386,39.3479,133758.0
2019-08-08 12:00:00,52.63,52.89,52.62,52.81,176633.0,39.3479,39.5423,39.3404,39.4825,176633.0
2019-08-08 12:30:00,52.8,52.9,52.76,52.9,123460.0,39.475,39.5497,39.4451,39.5497,123460.0
2019-08-08 13:00:00,52.91,52.96,52.83,52.85,79903.0,39.5572,39.5946,39.4974,39.5124,79903.0
2019-08-08 13:30:00,52.85,53.02,52.83,52.94,103682.0,39.5124,39.6395,39.4974,39.5797,103682.0
2019-08-08 14:00:00,52.94,52.98,52.84,52.91,83392.0,39.5797,39.6096,39.5049,39.5572,83392.0
2019-08-08 14:30:00,52.92,52.99,52.84,52.93,118062.0,39.5647,39.617,39.5049,39.5722,118062.0
2019-08-08 15:00:00,52.92,53.01,52.85,52.9,124488.0,39.5647,39.632,39.5124,39.5497,124488.0
2019-08-08 15:30:00,52.9,53.03,52.88,53.03,429091.0,39.5497,39.6469,39.5348,39.6469,429091.0
2019-08-09 09:30:00,52.82,53.02,52.61,52.65,181017.0,39.4899,39.6395,39.3329,39.3628,181017.0
2019-08-09 10:00:00,52.66,52.81,52.59,52.71,178678.0,39.3703,39.4825,39.318,39.4077,178678.0
2019-08-09 10:30:00,52.72,52.74,52.47,52.52,107932.0,39.4152,39.4301,39.2283,39.2656,107932.0
2019-08-09 11:00:00,52.53,52.59,52.4,52.4,163898.0,39.2731,39.318,39.1759,39.1759,163898.0
2019-08-09 11:30:00,52.39,52.5,52.33,52.37,141831.0,39.1685,39.2507,39.1236,39.1535,141831.0
2019-08-09 12:00:00,52.39,52.51,52.38,52.46,88417.0,39.1685,39.2582,39.161,39.2208,88417.0
2019-08-09 12:30:00,52.47,52.81,52.35,52.68,123816.0,39.2283,39.4825,39.1386,39.3853,123816.0
2019-08-09 13:00:00,52.68,52.82,52.64,52.82,101676.0,39.3853,39.4899,39.3554,39.4899,101676.0
2019-08-09 13:30:00,52.81,52.94,52.81,52.87,74040.0,39.4825,39.5797,39.4825,39.5273,74040.0
2019-08-09 14:00:00,52.86,52.94,52.82,52.89,100218.0,39.5198,39.5797,39.4899,39.5423,100218.0
2019-08-09 14:30:00,52.89,52.94,52.82,52.88,99236.0,39.5423,39.5797,39.4899,39.5348,99236.0
2019-08-09 15:00:00,52.87,53.05,52.83,52.99,179402.0,39.5273,39.6619,39.4974,39.617,179402.0
2019-08-09 15:30:00,52.99,53.05,52.76,52.79,396066.0,39.617,39.6619,39.4451,39.4675,396066.0
2019-08-12 09:30:00,52.78,52.89,52.07,52.14,254611.0,39.46,39.5423,38.9292,38.9815,254611.0
2019-08-12 10:00:00,52.15,52.37,52.01,52.36,258411.0,38.989,39.1535,38.8844,39.146,258411.0
2019-08-12 10:30:00,52.36,52.39,52.19,52.26,142716.0,39.146,39.1685,39.0189,39.0713,142716.0
2019-08-12 11:00:00,52.26,52.29,51.95,52.0,174073.0,39.0713,39.0937,38.8395,38.8769,174073.0
2019-08-12 11:30:00,52.0,52.25,51.95,52.1,134413.0,38.8769,39.0638,38.8395,38.9516,134413.0
2019-08-12 12:00:00,52.09,52.13,51.95,52.08,142857.0,38.9442,38.9741,38.8395,38.9367,142857.0
2019-08-12 12:30:00,52.08,52.09,51.9,51.91,159038.0,38.9367,38.9442,38.8021,38.8096,159038.0
2019-08-12 13:00:00,51.9,51.95,51.81,51.82,119922.0,38.8021,38.8395,38.7348,38.7423,119922.0
2019-08-12 13:30:00,51.82,51.93,51.75,51.92,134452.0,38.7423,38.8245,38.69,38.8171,134452.0
2019-08-12 14:00:00,51.92,52.03,51.85,51.87,132314.0,38.8171,38.8993,38.7647,38.7797,132314.0
2019-08-12 14:30:00,51.88,51.9,51.67,51.75,185377.0,38.7872,38.8021,38.6302,38.69,185377.0
2019-08-12 15:00:00,51.76,51.97,51.73,51.97,232548.0,38.6974,38.8545,38.675,38.8545,232548.0
2019-08-12 15:30:00,51.96,52.03,51.89,52.02,515452.0,38.847,38.8993,38.7946,38.8918,515452.0
2019-08-13 09:30:00,51.94,53.49,51.51,53.42,491424.0,38.832,39.9909,38.5105,39.9385,491424.0
2019-08-13 10:00:00,53.44,53.89,53.31,53.76,448621.0,39.9535,40.2899,39.8563,40.1927,448621.0
2019-08-13 10:30:00,53.77,53.9,53.3,53.3,237023.0,40.2002,40.2974,39.8488,39.8488,237023.0
2019-08-13 11:00:00,53.3,53.41,52.87,53.01,256711.0,39.8488,39.931,39.5273,39.632,256711.0
2019-08-13 11:30:00,53.0,53.27,52.91,53.23,175410.0,39.6245,39.8264,39.5572,39.7965,175410.0
2019-08-13 12:00:00,53.24,53.29,53.08,53.2,127004.0,39.8039,39.8413,39.6843,39.774,127004.0
2019-08-13 12:30:00,53.2,53.22,53.08,53.18,98205.0,39.774,39.789,39.6843,39.7591,98205.0
2019-08-13 13:00:00,53.17,53.31,53.08,53.22,226390.0,39.7516,39.8563,39.6843,39.789,226390.0
2019-08-13 13:30:00,53.21,53.22,53.05,53.15,123752.0,39.7815,39.789,39.6619,39.7367,123752.0
2019-08-13 14:00:00,53.15,53.22,53.08,53.21,99891.0,39.7367,39.789,39.6843,39.7815,99891.0
2019-08-13 14:30:00,53.22,53.27,53.14,53.17,127003.0,39.789,39.8264,39.7292,39.7516,127003.0
2019-08-13 15:00:00,53.18,53.19,53.0,53.08,166740.0,39.7591,39.7666,39.6245,39.6843,166740.0
2019-08-13 15:30:00,53.07,53.09,52.94,53.07,540850.0,39.6768,39.6918,39.5797,39.6768,540850.0
2019-08-14 09:30:00,52.44,52.44,51.53,51.72,297651.0,39.2058,39.2058,38.5255,38.6675,297651.0
2019-08-14 10:00:00,51.7,51.7,51.2,51.42,284772.0,38.6526,38.6526,38.2788,38.4433,284772.0
2019-08-14 10:30:00,51.41,51.55,51.17,51.19,226109.0,38.4358,38.5404,38.2563,38.2713,226109.0
2019-08-14 11:00:00,51.19,51.25,50.96,51.11,261838.0,38.2713,38.3162,38.0993,38.2115,261838.0
2019-08-14 11:30:00,51.11,51.18,50.93,51.02,241144.0,38.2115,38.2638,38.0769,38.1442,241144.0
2019-08-14 12:00:00,51.01,51.18,50.85,50.95,328298.0,38.1367,38.2638,38.0171,38.0919,328298.0
2019-08-14 12:30:00,50.96,51.03,50.63,50.67,235014.0,38.0993,38.1517,37.8526,37.8825,235014.0
2019-08-14 13:00:00,50.66,51.07,50.56,51.05,386006.0,37.8751,38.1816,37.8003,38.1666,386006.0
2019-08-14 13:30:00,51.04,51.11,50.74,50.75,209325.0,38.1592,38.2115,37.9349,37.9423,209325.0
2019-08-14 14:00:00,50.75,50.79,50.61,50.68,137354.0,37.9423,37.9722,37.8377,37.89,137354.0
2019-08-14 14:30:00,50.68,50.72,50.45,50.56,255066.0,37.89,37.9199,37.718,37.8003,255066.0
2019-08-14 15:00:00,50.55,50.82,50.44,50.63,281706.0,37.7928,37.9947,37.7106,37.8526,281706.0
2019-08-14 15:30:00,50.61,50.68,50.36,50.4,771396.0,37.8377,37.89,37.6508,37.6807,771396.0
2019-08-15 09:30:00,50.8,50.81,49.52,50.07,694368.0,37.9797,37.9872,37.0228,37.4339,694368.0
2019-08-15 10:00:00,50.05,50.17,49.81,49.82,440572.0,37.419,37.5087,37.2396,37.247,440572.0
2019-08-15 10:30:00,49.82,50.01,49.74,49.86,276952.0,37.247,37.3891,37.1872,37.2769,276952.0
2019-08-15 11:00:00,49.86,49.92,49.51,49.66,523282.0,37.2769,37.3218,37.0153,37.1274,523282.0
2019-08-15 11:30:00,49.66,49.74,49.49,49.73,332241.0,37.1274,37.1872,37.0003,37.1798,332241.0
2019-08-15 12:00:00,49.72,49.94,49.58,49.59,165174.0,37.1723,37.3368,37.0676,37.0751,165174.0
2019-08-15 12:30:00,49.59,49.81,49.56,49.63,129008.0,37.0751,37.2396,37.0527,37.105,129008.0
2019-08-15 13:00:00,49.63,49.72,49.5,49.55,146994.0,37.105,37.1723,37.0078,37.0452,146994.0
2019-08-15 13:30:00,49.54,49.57,49.13,49.16,301977.0,37.0377,37.0601,36.7312,36.7536,301977.0
2019-08-15 14:00:00,49.17,49.41,49.12,49.27,285490.0,36.7611,36.9405,36.7237,36.8358,285490.0
2019-08-15 14:30:00,49.27,49.36,49.19,49.34,250590.0,36.8358,36.9031,36.776,36.8882,250590.0
2019-08-15 15:00:00,49.34,49.57,49.26,49.28,419385.0,36.8882,37.0601,36.8284,36.8433,419385.0
2019-08-15 15:30:00,49.27,49.45,49.23,49.29,1082385.0,36.8358,36.9704,36.8059,36.8508,1082385.0
2019-08-16 09:30:00,49.61,50.26,49.5,50.17,497975.0,37.09,37.576,37.0078,37.5087,497975.0
2019-08-16 10:00:00,50.16,50.57,50.14,50.32,241276.0,37.5012,37.8078,37.4863,37.6209,241276.0
2019-08-16 10:30:00,50.32,50.54,50.3,50.53,165840.0,37.6209,37.7853,37.6059,37.7779,165840.0
2019-08-16 11:00:00,50.54,50.62,50.42,50.52,214832.0,37.7853,37.8451,37.6956,37.7704,214832.0
2019-08-16 11:30:00,50.52,50.74,50.5,50.69,159396.0,37.7704,37.9349,37.7554,37.8975,159396.0
2019-08-16 12:00:00,50.67,50.74,50.6,50.71,150185.0,37.8825,37.9349,37.8302,37.9124,150185.0
2019-08-16 12:30:00,50.7,50.72,50.59,50.62,100327.0,37.905,37.9199,37.8227,37.8451,100327.0
2019-08-16 13:00:00,50.63,50.68,50.55,50.59,97653.0,37.8526,37.89,37.7928,37.8227,97653.0
2019-08-16 13:30:00,50.59,50.66,50.53,50.64,94702.0,37.8227,37.8751,37.7779,37.8601,94702.0
2019-08-16 14:00:00,50.63,50.64,50.49,50.5,168392.0,37.8526,37.8601,37.748,37.7554,168392.0
2019-08-16 14:30:00,50.5,50.53,50.39,50.44,159130.0,37.7554,37.7779,37.6732,37.7106,159130.0
2019-08-16 15:00:00,50.43,50.45,50.3,50.33,211060.0,37.7031,37.718,37.6059,37.6283,211060.0
2019-08-16 15:30:00,50.33,50.54,50.3,50.49,640698.0,37.6283,37.7853,37.6059,37.748,640698.0
2019-08-19 09:30:00,50.63,51.36,50.61,51.25,370669.0,38.1911,38.7418,38.176,38.6588,370669.0
2019-08-19 10:00:00,51.25,51.35,50.99,51.19,217511.0,38.6588,38.7342,38.4627,38.6135,217511.0
2019-08-19 10:30:00,51.17,51.3,51.04,51.09,206335.0,38.5985,38.6965,38.5004,38.5381,206335.0
2019-08-19 11:00:00,51.09,51.25,51.06,51.16,147962.0,38.5381,38.6588,38.5155,38.5909,147962.0
2019-08-19 11:30:00,51.16,51.2,51.0,51.1,148002.0,38.5909,38.6211,38.4702,38.5457,148002.0
2019-08-19 12:00:00,51.09,51.26,51.09,51.11,169580.0,38.5381,38.6663,38.5381,38.5532,169580.0
2019-08-19 12:30:00,51.12,51.24,51.02,51.22,103096.0,38.5607,38.6513,38.4853,38.6362,103096.0
2019-08-19 13:00:00,51.23,51.43,51.22,51.39,202149.0,38.6437,38.7946,38.6362,38.7644,202149.0
2019-08-19 13:30:00,51.4,51.42,51.25,51.29,120478.0,38.7719,38.787,38.6588,38.689,120478.0
2019-08-19 14:00:00,51.29,51.43,51.27,51.43,169851.0,38.689,38.7946,38.6739,38.7946,169851.0
2019-08-19 14:30:00,51.43,51.44,51.28,51.32,163941.0,38.7946,38.8021,38.6814,38.7116,163941.0
2019-08-19 15:00:00,51.32,51.36,51.25,51.32,152871.0,38.7116,38.7418,38.6588,38.7116,152871.0
2019-08-19 15:30:00,51.32,51.33,51.14,51.16,518121.0,38.7116,38.7191,38.5758,38.5909,518121.0
2019-08-20 09:30:00,51.21,51.36,50.93,51.26,248903.0,38.6286,38.7418,38.4174,38.6663,248903.0
2019-08-20 10:00:00,51.27,51.52,51.2,51.41,215274.0,38.6739,38.8625,38.6211,38.7795,215274.0
2019-08-20 10:30:00,51.41,51.53,51.29,51.49,180221.0,38.7795,38.87,38.689,38.8398,180221.0
2019-08-20 11:00:00,51.5,51.52,51.16,51.17,173930.0,38.8474,38.8625,38.5909,38.5985,173930.0
2019-08-20 11:30:00,51.17,51.27,51.05,51.11,119653.0,38.5985,38.6739,38.5079,38.5532,119653.0
2019-08-20 12:00:00,51.12,51.2,51.01,51.02,155650.0,38.5607,38.6211,38.4778,38.4853,155650.0
2019-08-20 12:30:00,51.01,51.06,50.98,50.99,171463.0,38.4778,38.5155,38.4551,38.4627,171463.0
2019-08-20 13:00:00,50.98,51.0,50.69,50.85,223017.0,38.4551,38.4702,38.2364,38.3571,223017.0
2019-08-20 13:30:00,50.86,50.94,50.73,50.94,105528.0,38.3646,38.425,38.2666,38.425,105528.0
2019-08-20 14:00:00,50.93,50.97,50.85,50.9,129261.0,38.4174,38.4476,38.3571,38.3948,129261.0
2019-08-20 14:30:00,50.88,50.96,50.87,50.9,91282.0,38.3797,38.44,38.3722,38.3948,91282.0
2019-08-20 15:00:00,50.89,50.89,50.75,50.86,155044.0,38.3872,38.3872,38.2816,38.3646,155044.0
2019-08-20 15:30:00,50.85,50.87,50.63,50.67,389767.0,38.3571,38.3722,38.1911,38.2213,389767.0
2019-08-21 09:30:00,51.04,51.67,50.9,51.31,426218.0,38.5004,38.9756,38.3948,38.7041,426218.0
2019-08-21 10:00:00,51.28,51.32,51.07,51.12,123381.0,38.6814,38.7116,38.523,38.5607,123381.0
2019-08-21 10:30:00,51.08,51.15,50.84,51.0,142401.0,38.5306,38.5834,38.3495,38.4702,142401.0
2019-08-21 11:00:00,51.0,51.09,50.92,51.05,113470.0,38.4702,38.5381,38.4099,38.5079,113470.0
2019-08-21 11:30:00,51.04,51.22,51.04,51.13,125907.0,38.5004,38.6362,38.5004,38.5683,125907.0
2019-08-21 12:00:00,51.13,51.17,51.09,51.11,72213.0,38.5683,38.5985,38.5381,38.5532,72213.0
2019-08-21 12:30:00,51.1,51.13,50.96,50.97,108132.0,38.5457,38.5683,38.44,38.4476,108132.0
2019-08-21 13:00:00,50.97,51.07,50.89,50.93,87142.0,38.4476,38.523,38.3872,38.4174,87142.0
2019-08-21 13:30:00,50.94,50.99,50.89,50.91,130343.0,38.425,38.4627,38.3872,38.4023,130343.0
2019-08-21 14:00:00,50.9,51.02,50.78,50.95,161906.0,38.3948,38.4853,38.3043,38.4325,161906.0
2019-08-21 14:30:00,50.94,50.97,50.82,50.95,138708.0,38.425,38.4476,38.3344,38.4325,138708.0
2019-08-21 15:00:00,50.95,51.01,50.91,50.93,180654.0,38.4325,38.4778,38.4023,38.4174,180654.0
2019-08-21 15:30:00,50.93,50.99,50.89,50.9,402539.0,38.4174,38.4627,38.3872,38.3948,402539.0
2019-08-22 09:30:00,51.15,51.4,51.05,51.16,547975.0,38.5834,38.7719,38.5079,38.5909,547975.0
2019-08-22 10:00:00,51.17,51.28,51.03,51.06,473305.0,38.5985,38.6814,38.4928,38.5155,473305.0
2019-08-22 10:30:00,51.05,51.05,50.67,50.86,306207.0,38.5079,38.5079,38.2213,38.3646,306207.0
2019-08-22 11:00:00,50.89,51.02,50.81,50.82,119283.0,38.3872,38.4853,38.3269,38.3344,119283.0
2019-08-22 11:30:00,50.83,50.88,50.68,50.69,126509.0,38.342,38.3797,38.2288,38.2364,126509.0
2019-08-22 12:00:00,50.69,50.92,50.68,50.89,71966.0,38.2364,38.4099,38.2288,38.3872,71966.0
2019-08-22 12:30:00,50.89,50.92,50.7,50.75,80997.0,38.3872,38.4099,38.2439,38.2816,80997.0
2019-08-22 13:00:00,50.74,50.89,50.74,50.89,81774.0,38.2741,38.3872,38.2741,38.3872,81774.0
2019-08-22 13:30:00,50.89,50.96,50.84,50.91,57957.0,38.3872,38.44,38.3495,38.4023,57957.0
2019-08-22 14:00:00,50.91,50.95,50.85,50.87,64119.0,38.4023,38.4325,38.3571,38.3722,64119.0
2019-08-22 14:30:00,50.87,50.98,50.85,50.9,110368.0,38.3722,38.4551,38.3571,38.3948,110368.0
2019-08-22 15:00:00,50.9,50.91,50.78,50.88,110068.0,38.3948,38.4023,38.3043,38.3797,110068.0
2019-08-22 15:30:00,50.88,51.12,50.86,50.94,574277.0,38.3797,38.5607,38.3646,38.425,574277.0
2019-08-23 09:30:00,50.54,50.73,50.21,50.65,309924.0,38.1232,38.2666,37.8743,38.2062,309924.0
2019-08-23 10:00:00,50.65,51.02,50.55,50.67,712455.0,38.2062,38.4853,38.1308,38.2213,712455.0
2019-08-23 10:30:00,50.66,50.86,50.6,50.65,166785.0,38.2138,38.3646,38.1685,38.2062,166785.0
2019-08-23 11:00:00,50.66,50.68,49.71,49.82,389596.0,38.2138,38.2288,37.4971,37.5801,389596.0
2019-08-23 11:30:00,49.84,49.88,49.6,49.63,168111.0,37.5952,37.6254,37.4142,37.4368,168111.0
2019-08-23 12:00:00,49.62,49.77,49.51,49.74,155132.0,37.4293,37.5424,37.3463,37.5198,155132.0
2019-08-23 12:30:00,49.73,49.83,49.65,49.69,208027.0,37.5122,37.5877,37.4519,37.4821,208027.0
2019-08-23 13:00:00,49.69,49.83,49.63,49.63,247908.0,37.4821,37.5877,37.4368,37.4368,247908.0
2019-08-23 13:30:00,49.64,49.86,49.61,49.67,141053.0,37.4443,37.6103,37.4217,37.467,141053.0
2019-08-23 14:00:00,49.67,49.7,49.56,49.59,139392.0,37.467,37.4896,37.384,37.4066,139392.0
2019-08-23 14:30:00,49.59,49.65,49.43,49.46,187281.0,37.4066,37.4519,37.2859,37.3086,187281.0
2019-08-23 15:00:00,49.46,49.59,49.38,49.44,250938.0,37.3086,37.4066,37.2482,37.2935,250938.0
2019-08-23 15:30:00,49.44,49.47,49.14,49.33,945294.0,37.2935,37.3161,37.0672,37.2105,945294.0
2019-08-26 09:30:00,49.99,50.0,49.56,49.77,259392.0,37.7084,37.7159,37.384,37.5424,259392.0
2019-08-26 10:00:00,49.79,49.89,49.56,49.87,132979.0,37.5575,37.6329,37.384,37.6178,132979.0
2019-08-26 10:30:00,49.88,50.0,49.77,49.81,139662.0,37.6254,37.7159,37.5424,37.5726,139662.0
2019-08-26 11:00:00,49.81,50.08,49.78,49.91,141584.0,37.5726,37.7762,37.55,37.648,141584.0
2019-08-26 11:30:00,49.91,49.99,49.81,49.94,78327.0,37.648,37.7084,37.5726,37.6706,78327.0
2019-08-26 12:00:00,49.94,50.14,49.89,50.05,82344.0,37.6706,37.8215,37.6329,37.7536,82344.0
2019-08-26 12:30:00,50.05,50.09,49.95,50.09,107091.0,37.7536,37.7838,37.6782,37.7838,107091.0
2019-08-26 13:00:00,50.09,50.11,49.87,49.92,104420.0,37.7838,37.7989,37.6178,37.6556,104420.0
2019-08-26 13:30:00,49.92,49.94,49.87,49.93,77843.0,37.6556,37.6706,37.6178,37.6631,77843.0
2019-08-26 14:00:00,49.93,49.94,49.73,49.74,99623.0,37.6631,37.6706,37.5122,37.5198,99623.0
2019-08-26 14:30:00,49.74,49.93,49.71,49.91,118447.0,37.5198,37.6631,37.4971,37.648,118447.0
2019-08-26 15:00:00,49.91,50.01,49.88,49.97,176412.0,37.648,37.7234,37.6254,37.6933,176412.0
2019-08-26 15:30:00,49.98,50.06,49.88,50.06,478107.0,37.7008,37.7612,37.6254,37.7612,478107.0
2019-08-27 09:30:00,50.45,50.52,50.2,50.34,239658.0,38.0553,38.1081,37.8668,37.9724,239658.0
2019-08-27 10:00:00,50.35,50.43,50.14,50.18,130510.0,37.9799,38.0403,37.8215,37.8517,130510.0
2019-08-27 10:30:00,50.18,50.33,50.14,50.14,143608.0,37.8517,37.9648,37.8215,37.8215,143608.0
2019-08-27 11:00:00,50.14,50.28,49.77,49.77,213290.0,37.8215,37.9271,37.5424,37.5424,213290.0
2019-08-27 11:30:00,49.77,50.0,49.76,49.92,166081.0,37.5424,37.7159,37.5349,37.6556,166081.0
2019-08-27 12:00:00,49.91,49.99,49.82,49.96,220589.0,37.648,37.7084,37.5801,37.6857,220589.0
2019-08-27 12:30:00,49.96,49.99,49.69,49.71,257224.0,37.6857,37.7084,37.4821,37.4971,257224.0
2019-08-27 13:00:00,49.71,49.81,49.59,49.76,172709.0,37.4971,37.5726,37.4066,37.5349,172709.0
2019-08-27 13:30:00,49.75,49.94,49.61,49.63,147168.0,37.5273,37.6706,37.4217,37.4368,147168.0
2019-08-27 14:00:00,49.62,49.69,49.44,49.48,143690.0,37.4293,37.4821,37.2935,37.3237,143690.0
2019-08-27 14:30:00,49.47,49.56,49.35,49.51,146905.0,37.3161,37.384,37.2256,37.3463,146905.0
2019-08-27 15:00:00,49.51,49.69,49.42,49.43,182060.0,37.3463,37.4821,37.2784,37.2859,182060.0
2019-08-27 15:30:00,49.43,49.57,49.34,49.45,755981.0,37.2859,37.3915,37.2181,37.301,755981.0
2019-08-28 09:30:00,49.26,49.66,49.03,49.6,273668.0,37.1577,37.4594,36.9842,37.4142,273668.0
2019-08-28 10:00:00,49.62,49.64,49.11,49.34,147220.0,37.4293,37.4443,37.0446,37.2181,147220.0
2019-08-28 10:30:00,49.37,49.81,49.37,49.71,141818.0,37.2407,37.5726,37.2407,37.4971,141818.0
2019-08-28 11:00:00,49.7,49.8,49.55,49.8,112867.0,37.4896,37.565,37.3765,37.565,112867.0
2019-08-28 11:30:00,49.8,49.91,49.79,49.87,89971.0,37.565,37.648,37.5575,37.6178,89971.0
2019-08-28 12:00:00,49.87,49.95,49.82,49.85,65349.0,37.6178,37.6782,37.5801,37.6028,65349.0
2019-08-28 12:30:00,49.85,49.95,49.82,49.95,70120.0,37.6028,37.6782,37.5801,37.6782,70120.0
2019-08-28 13:00:00,49.95,49.99,49.84,49.86,112659.0,37.6782,37.7084,37.5952,37.6103,112659.0
2019-08-28 13:30:00,49.87,49.97,49.8,49.84,85838.0,37.6178,37.6933,37.565,37.5952,85838.0
2019-08-28 14:00:00,49.83,49.92,49.81,49.92,67547.0,37.5877,37.6556,37.5726,37.6556,67547.0
2019-08-28 14:30:00,49.91,49.93,49.83,49.87,87387.0,37.648,37.6631,37.5877,37.6178,87387.0
2019-08-28 15:00:00,49.86,49.9,49.81,49.84,116261.0,37.6103,37.6405,37.5726,37.5952,116261.0
2019-08-28 15:30:00,49.84,49.96,49.8,49.95,308872.0,37.5952,37.6857,37.565,37.6782,308872.0
2019-08-29 09:30:00,50.34,50.82,50.34,50.54,286525.0,37.9724,38.3344,37.9724,38.1232,286525.0
2019-08-29 10:00:00,50.54,50.59,50.37,50.53,207270.0,38.1232,38.1609,37.995,38.1157,207270.0
2019-08-29 10:30:00,50.53,50.53,50.22,50.33,220086.0,38.1157,38.1157,37.8819,37.9648,220086.0
2019-08-29 11:00:00,50.33,50.53,50.22,50.48,297807.0,37.9648,38.1157,37.8819,38.078,297807.0
2019-08-29 11:30:00,50.48,50.66,50.43,50.55,178247.0,38.078,38.2138,38.0403,38.1308,178247.0
2019-08-29 12:00:00,50.55,50.57,50.39,50.5,109526.0,38.1308,38.1459,38.0101,38.0931,109526.0
2019-08-29 12:30:00,50.49,50.5,50.36,50.4,89027.0,38.0855,38.0931,37.9875,38.0176,89027.0
2019-08-29 13:00:00,50.41,50.5,50.37,50.37,100869.0,38.0252,38.0931,37.995,37.995,100869.0
2019-08-29 13:30:00,50.38,50.44,50.31,50.37,84771.0,38.0025,38.0478,37.9497,37.995,84771.0
2019-08-29 14:00:00,50.37,50.44,50.31,50.37,98036.0,37.995,38.0478,37.9497,37.995,98036.0
2019-08-29 14:30:00,50.38,50.45,50.35,50.39,78579.0,38.0025,38.0553,37.9799,38.0101,78579.0
2019-08-29 15:00:00,50.38,50.41,50.28,50.28,88400.0,38.0025,38.0252,37.9271,37.9271,88400.0
2019-08-29 15:30:00,50.29,50.41,50.27,50.4,456210.0,37.9347,38.0252,37.9196,38.0176,456210.0
2019-08-30 09:30:00,50.68,50.86,50.45,50.72,281207.0,38.2288,38.3646,38.0553,38.259,281207.0
2019-08-30 10:00:00,50.73,50.96,50.69,50.86,261140.0,38.2666,38.44,38.2364,38.3646,261140.0
2019-08-30 10:30:00,50.85,51.04,50.82,50.96,152367.0,38.3571,38.5004,38.3344,38.44,152367.0
2019-08-30 11:00:00,50.96,50.98,50.62,50.65,399301.0,38.44,38.4551,38.1836,38.2062,399301.0
2019-08-30 11:30:00,50.65,50.98,50.65,50.91,128220.0,38.2062,38.4551,38.2062,38.4023,128220.0
2019-08-30 12:00:00,50.91,50.93,50.82,50.9,59956.0,38.4023,38.4174,38.3344,38.3948,59956.0
2019-08-30 12:30:00,50.89,51.0,50.84,50.97,60239.0,38.3872,38.4702,38.3495,38.4476,60239.0
2019-08-30 13:00:00,50.98,51.0,50.92,50.97,135942.0,38.4551,38.4702,38.4099,38.4476,135942.0
2019-08-30 13:30:00,50.98,51.11,50.95,51.07,226913.0,38.4551,38.5532,38.4325,38.523,226913.0
2019-08-30 14:00:00,51.07,51.15,51.03,51.05,135025.0,38.523,38.5834,38.4928,38.5079,135025.0
2019-08-30 14:30:00,51.05,51.06,50.95,51.02,220812.0,38.5079,38.5155,38.4325,38.4853,220812.0
2019-08-30 15:00:00,51.01,51.04,50.87,51.02,199912.0,38.4778,38.5004,38.3722,38.4853,199912.0
2019-08-30 15:30:00,51.03,51.19,51.01,51.18,773054.0,38.4928,38.6135,38.4778,38.606,773054.0
2019-09-03 09:30:00,51.25,51.32,50.58,50.65,437614.0,38.6588,38.7116,38.1534,38.2062,437614.0
2019-09-03 10:00:00,50.65,50.65,50.13,50.32,255907.0,38.2062,38.2062,37.814,37.9573,255907.0
2019-09-03 10:30:00,50.32,50.52,50.2,50.29,216023.0,37.9573,38.1081,37.8668,37.9347,216023.0
2019-09-03 11:00:00,50.29,50.29,50.06,50.25,189795.0,37.9347,37.9347,37.7612,37.9045,189795.0
2019-09-03 11:30:00,50.26,50.34,50.13,50.16,139468.0,37.912,37.9724,37.814,37.8366,139468.0
2019-09-03 12:00:00,50.15,50.27,50.09,50.18,104216.0,37.829,37.9196,37.7838,37.8517,104216.0
2019-09-03 12:30:00,50.17,50.23,50.07,50.16,84845.0,37.8441,37.8894,37.7687,37.8366,84845.0
2019-09-03 13:00:00,50.16,50.24,50.09,50.15,96911.0,37.8366,37.8969,37.7838,37.829,96911.0
2019-09-03 13:30:00,50.14,50.15,50.04,50.12,101660.0,37.8215,37.829,37.7461,37.8064,101660.0
2019-09-03 14:00:00,50.12,50.44,50.11,50.43,124723.0,37.8064,38.0478,37.7989,38.0403,124723.0
2019-09-03 14:30:00,50.43,50.51,50.27,50.38,168530.0,38.0403,38.1006,37.9196,38.0025,168530.0
2019-09-03 15:00:00,50.39,50.6,50.35,50.55,154520.0,38.0101,38.1685,37.9799,38.1308,154520.0
2019-09-03 15:30:00,50.56,50.62,50.39,50.42,557972.0,38.1383,38.1836,38.0101,38.0327,557972.0
2019-09-04 09:30:00,50.78,51.39,50.73,51.34,270718.0,38.3043,38.7644,38.2666,38.7267,270718.0
2019-09-04 10:00:00,51.36,51.46,51.1,51.45,253348.0,38.7418,38.8172,38.5457,38.8097,253348.0
2019-09-04 10:30:00,51.46,51.55,51.31,51.46,141933.0,38.8172,38.8851,38.7041,38.8172,141933.0
2019-09-04 11:00:00,51.46,51.5,51.26,51.28,282385.0,38.8172,38.8474,38.6663,38.6814,282385.0
2019-09-04 11:30:00,51.28,51.38,51.22,51.29,185336.0,38.6814,38.7569,38.6362,38.689,185336.0
2019-09-04 12:00:00,51.29,51.31,51.14,51.27,136954.0,38.689,38.7041,38.5758,38.6739,136954.0
2019-09-04 12:30:00,51.27,51.34,51.23,51.31,141648.0,38.6739,38.7267,38.6437,38.7041,141648.0
2019-09-04 13:00:00,51.3,51.5,51.28,51.49,175406.0,38.6965,38.8474,38.6814,38.8398,175406.0
2019-09-04 13:30:00,51.48,51.54,51.38,51.44,170884.0,38.8323,38.8776,38.7569,38.8021,170884.0
2019-09-04 14:00:00,51.45,51.54,51.45,51.53,170257.0,38.8097,38.8776,38.8097,38.87,170257.0
2019-09-04 14:30:00,51.53,51.6,51.44,51.44,193690.0,38.87,38.9228,38.8021,38.8021,193690.0
2019-09-04 15:00:00,51.44,51.62,51.44,51.59,288980.0,38.8021,38.9379,38.8021,38.9153,288980.0
2019-09-04 15:30:00,51.6,51.62,51.4,51.43,651101.0,38.9228,38.9379,38.7719,38.7946,651101.0
2019-09-05 09:30:00,51.76,52.6,51.76,52.28,394514.0,39.0435,39.6771,39.0435,39.4357,394514.0
2019-09-05 10:00:00,52.3,52.67,52.3,52.64,300676.0,39.4508,39.7299,39.4508,39.7073,300676.0
2019-09-05 10:30:00,52.63,52.65,52.52,52.65,168037.0,39.6998,39.7148,39.6168,39.7148,168037.0
2019-09-05 11:00:00,52.65,52.77,52.51,52.53,178069.0,39.7148,39.8054,39.6092,39.6243,178069.0
2019-09-05 11:30:00,52.54,52.72,52.52,52.64,135543.0,39.6319,39.7676,39.6168,39.7073,135543.0
2019-09-05 12:00:00,52.63,52.69,52.48,52.56,106959.0,39.6998,39.745,39.5866,39.647,106959.0
2019-09-05 12:30:00,52.56,52.58,52.47,52.55,89151.0,39.647,39.662,39.5791,39.6394,89151.0
2019-09-05 13:00:00,52.56,52.6,52.48,52.57,134745.0,39.647,39.6771,39.5866,39.6545,134745.0
2019-09-05 13:30:00,52.56,52.68,52.53,52.58,89534.0,39.647,39.7375,39.6243,39.662,89534.0
2019-09-05 14:00:00,52.59,52.63,52.49,52.52,97122.0,39.6696,39.6998,39.5942,39.6168,97122.0
2019-09-05 14:30:00,52.51,52.56,52.43,52.54,96986.0,39.6092,39.647,39.5489,39.6319,96986.0
2019-09-05 15:00:00,52.55,52.63,52.51,52.52,162165.0,39.6394,39.6998,39.6092,39.6168,162165.0
2019-09-05 15:30:00,52.51,52.56,52.27,52.35,574143.0,39.6092,39.647,39.4282,39.4885,574143.0
2019-09-06 09:30:00,52.67,52.8,52.15,52.23,214672.0,39.7299,39.828,39.3377,39.398,214672.0
2019-09-06 10:00:00,52.24,52.52,52.24,52.5,137799.0,39.4056,39.6168,39.4056,39.6017,137799.0
2019-09-06 10:30:00,52.51,52.55,52.36,52.54,93017.0,39.6092,39.6394,39.4961,39.6319,93017.0
2019-09-06 11:00:00,52.55,52.59,52.44,52.51,109484.0,39.6394,39.6696,39.5564,39.6092,109484.0
2019-09-06 11:30:00,52.51,52.52,52.38,52.45,96285.0,39.6092,39.6168,39.5112,39.564,96285.0
2019-09-06 12:00:00,52.46,52.62,52.45,52.52,183219.0,39.5715,39.6922,39.564,39.6168,183219.0
2019-09-06 12:30:00,52.52,52.52,52.37,52.49,81717.0,39.6168,39.6168,39.5036,39.5942,81717.0
2019-09-06 13:00:00,52.5,52.55,52.42,52.5,61260.0,39.6017,39.6394,39.5414,39.6017,61260.0
2019-09-06 13:30:00,52.51,52.57,52.45,52.5,63554.0,39.6092,39.6545,39.564,39.6017,63554.0
2019-09-06 14:00:00,52.5,52.6,52.44,52.55,98555.0,39.6017,39.6771,39.5564,39.6394,98555.0
2019-09-06 14:30:00,52.55,52.55,52.4,52.42,78975.0,39.6394,39.6394,39.5263,39.5414,78975.0
2019-09-06 15:00:00,52.43,52.54,52.39,52.52,116193.0,39.5489,39.6319,39.5187,39.6168,116193.0
2019-09-06 15:30:00,52.52,52.59,52.47,52.57,337568.0,39.6168,39.6696,39.5791,39.6545,337568.0
2019-09-09 09:30:00,52.62,53.83,52.62,53.71,460449.0,39.6922,40.6049,39.6922,40.5144,460449.0
2019-09-09 10:00:00,53.7,54.49,53.63,54.49,393678.0,40.5069,41.1028,40.4541,41.1028,393678.0
2019-09-09 10:30:00,54.48,54.74,54.36,54.62,428192.0,41.0952,41.2914,41.0047,41.2009,428192.0
2019-09-09 11:00:00,54.63,54.76,54.51,54.73,347941.0,41.2084,41.3065,41.1179,41.2838,347941.0
2019-09-09 11:30:00,54.72,54.93,54.64,54.9,265189.0,41.2763,41.4347,41.2159,41.4121,265189.0
2019-09-09 12:00:00,54.91,54.94,54.58,54.59,282091.0,41.4196,41.4422,41.1707,41.1782,282091.0
2019-09-09 12:30:00,54.59,54.84,54.47,54.84,265050.0,41.1782,41.3668,41.0877,41.3668,265050.0
2019-09-09 13:00:00,54.82,54.9,54.78,54.82,156064.0,41.3517,41.4121,41.3215,41.3517,156064.0
2019-09-09 13:30:00,54.82,54.82,54.68,54.74,181053.0,41.3517,41.3517,41.2461,41.2914,181053.0
2019-09-09 14:00:00,54.74,55.06,54.66,55.06,421603.0,41.2914,41.5328,41.231,41.5328,421603.0
2019-09-09 14:30:00,55.05,55.47,55.05,55.46,431405.0,41.5252,41.842,41.5252,41.8345,431405.0
2019-09-09 15:00:00,55.46,55.7,55.41,55.59,477278.0,41.8345,42.0155,41.7968,41.9325,477278.0
2019-09-09 15:30:00,55.59,55.63,55.4,55.59,1567719.0,41.9325,41.9627,41.7892,41.9325,1567719.0
2019-09-10 09:30:00,55.3,56.02,55.3,56.0,1222839.0,41.7138,42.2569,41.7138,42.2418,1222839.0
2019-09-10 10:00:00,55.99,56.55,55.89,56.16,600501.0,42.2343,42.6567,42.1588,42.3625,600501.0
2019-09-10 10:30:00,56.17,56.22,55.87,55.98,350650.0,42.37,42.4078,42.1437,42.2267,350650.0
2019-09-10 11:00:00,55.97,56.35,55.94,56.27,314110.0,42.2192,42.5058,42.1965,42.4455,314110.0
2019-09-10 11:30:00,56.25,56.85,56.18,56.71,382763.0,42.4304,42.883,42.3776,42.7774,382763.0
2019-09-10 12:00:00,56.71,56.85,56.52,56.84,299315.0,42.7774,42.883,42.6341,42.8754,299315.0
2019-09-10 12:30:00,56.84,56.86,56.72,56.72,173255.0,42.8754,42.8905,42.7849,42.7849,173255.0
2019-09-10 13:00:00,56.72,56.85,56.61,56.83,198857.0,42.7849,42.883,42.7019,42.8679,198857.0
2019-09-10 13:30:00,56.83,57.0,56.76,56.8,245119.0,42.8679,42.9961,42.8151,42.8453,245119.0
2019-09-10 14:00:00,56.79,56.82,56.64,56.7,245258.0,42.8377,42.8603,42.7246,42.7698,245258.0
2019-09-10 14:30:00,56.71,56.72,56.46,56.71,413935.0,42.7774,42.7849,42.5888,42.7774,413935.0
2019-09-10 15:00:00,56.72,56.91,56.68,56.81,252755.0,42.7849,42.9282,42.7547,42.8528,252755.0
2019-09-10 15:30:00,56.81,56.89,56.67,56.88,656948.0,42.8528,42.9132,42.7472,42.9056,656948.0
2019-09-11 09:30:00,57.34,57.8,56.83,57.35,569348.0,43.2526,43.5996,42.8679,43.2601,569348.0
2019-09-11 10:00:00,57.37,57.6,57.2,57.41,465494.0,43.2752,43.4487,43.147,43.3054,465494.0
2019-09-11 10:30:00,57.41,57.8,57.34,57.8,296559.0,43.3054,43.5996,43.2526,43.5996,296559.0
2019-09-11 11:00:00,57.8,57.83,57.21,57.23,300112.0,43.5996,43.6222,43.1545,43.1696,300112.0
2019-09-11 11:30:00,57.24,57.49,57.17,57.4,270725.0,43.1772,43.3657,43.1244,43.2979,270725.0
2019-09-11 12:00:00,57.4,57.5,57.23,57.35,360731.0,43.2979,43.3733,43.1696,43.2601,360731.0
2019-09-11 12:30:00,57.34,57.52,57.26,57.4,212632.0,43.2526,43.3884,43.1922,43.2979,212632.0
2019-09-11 13:00:00,57.4,57.42,57.21,57.27,218042.0,43.2979,43.3129,43.1545,43.1998,218042.0
2019-09-11 13:30:00,57.27,57.53,57.15,57.46,221920.0,43.1998,43.3959,43.1093,43.3431,221920.0
2019-09-11 14:00:00,57.46,57.53,57.42,57.5,141426.0,43.3431,43.3959,43.3129,43.3733,141426.0
2019-09-11 14:30:00,57.5,57.71,57.44,57.69,270183.0,43.3733,43.5317,43.328,43.5166,270183.0
2019-09-11 15:00:00,57.69,57.95,57.69,57.92,412930.0,43.5166,43.7127,43.5166,43.6901,412930.0
2019-09-11 15:30:00,57.92,58.1,57.9,58.05,1160444.0,43.6901,43.8259,43.675,43.7882,1160444.0
2019-09-12 09:30:00,58.0,58.0,56.48,56.51,705675.0,43.7504,43.7504,42.6039,42.6265,705675.0
2019-09-12 10:00:00,56.53,56.99,56.08,56.09,758461.0,42.6416,42.9886,42.3022,42.3097,758461.0
2019-09-12 10:30:00,56.09,56.14,55.39,55.5,584835.0,42.3097,42.3474,41.7817,41.8646,584835.0
2019-09-12 11:00:00,55.48,55.93,55.26,55.91,400514.0,41.8496,42.189,41.6836,42.1739,400514.0
2019-09-12 11:30:00,55.92,56.2,55.73,56.02,337730.0,42.1815,42.3927,42.0381,42.2569,337730.0
2019-09-12 12:00:00,56.01,56.16,55.96,56.09,152460.0,42.2494,42.3625,42.2116,42.3097,152460.0
2019-09-12 12:30:00,56.09,56.22,55.85,55.88,233136.0,42.3097,42.4078,42.1287,42.1513,233136.0
2019-09-12 13:00:00,55.88,56.03,55.8,55.83,189193.0,42.1513,42.2644,42.0909,42.1136,189193.0
2019-09-12 13:30:00,55.84,55.92,55.73,55.74,199322.0,42.1211,42.1815,42.0381,42.0457,199322.0
2019-09-12 14:00:00,55.73,55.8,55.65,55.71,172493.0,42.0381,42.0909,41.9778,42.0231,172493.0
2019-09-12 14:30:00,55.71,55.85,55.7,55.75,222236.0,42.0231,42.1287,42.0155,42.0532,222236.0
2019-09-12 15:00:00,55.74,55.76,55.55,55.55,275470.0,42.0457,42.0608,41.9024,41.9024,275470.0
2019-09-12 15:30:00,55.56,55.79,55.5,55.57,815102.0,41.9099,42.0834,41.8646,41.9175,815102.0
2019-09-13 09:30:00,55.6,56.44,55.3,55.93,472008.0,41.9401,42.5737,41.7138,42.189,472008.0
2019-09-13 10:00:00,55.94,56.31,55.72,56.2,259339.0,42.1965,42.4756,42.0306,42.3927,259339.0
2019-09-13 10:30:00,56.21,56.24,55.94,56.02,182284.0,42.4002,42.4228,42.1965,42.2569,182284.0
2019-09-13 11:00:00,56.03,56.08,55.89,55.93,156041.0,42.2644,42.3022,42.1588,42.189,156041.0
2019-09-13 11:30:00,55.93,56.02,55.73,55.76,159232.0,42.189,42.2569,42.0381,42.0608,159232.0
2019-09-13 12:00:00,55.76,55.89,55.65,55.69,119663.0,42.0608,42.1588,41.9778,42.008,119663.0
2019-09-13 12:30:00,55.69,55.81,55.59,55.77,122863.0,42.008,42.0985,41.9325,42.0683,122863.0
2019-09-13 13:00:00,55.77,55.94,55.74,55.92,122264.0,42.0683,42.1965,42.0457,42.1815,122264.0
2019-09-13 13:30:00,55.92,56.02,55.77,55.91,119332.0,42.1815,42.2569,42.0683,42.1739,119332.0
2019-09-13 14:00:00,55.9,56.05,55.9,56.03,114924.0,42.1664,42.2795,42.1664,42.2644,114924.0
2019-09-13 14:30:00,56.04,56.16,56.02,56.03,141104.0,42.272,42.3625,42.2569,42.2644,141104.0
2019-09-13 15:00:00,56.04,56.07,55.91,56.0,141159.0,42.272,42.2946,42.1739,42.2418,141159.0
2019-09-13 15:30:00,56.0,56.04,55.9,55.98,462710.0,42.2418,42.272,42.1664,42.2267,462710.0
2019-09-16 09:30:00,55.35,55.7,55.09,55.19,375171.0,41.7515,42.0155,41.5554,41.6308,375171.0
2019-09-16 10:00:00,55.19,55.39,55.08,55.24,210174.0,41.6308,41.7817,41.5478,41.6685,210174.0
2019-09-16 10:30:00,55.25,55.48,55.23,55.41,121814.0,41.6761,41.8496,41.661,41.7968,121814.0
2019-09-16 11:00:00,55.41,55.59,55.38,55.46,121499.0,41.7968,41.9325,41.7741,41.8345,121499.0
2019-09-16 11:30:00,55.46,55.46,55.2,55.32,121411.0,41.8345,41.8345,41.6384,41.7289,121411.0
2019-09-16 12:00:00,55.31,55.4,55.22,55.24,65347.0,41.7213,41.7892,41.6534,41.6685,65347.0
2019-09-16 12:30:00,55.24,55.29,55.06,55.11,111700.0,41.6685,41.7062,41.5328,41.5705,111700.0
2019-09-16 13:00:00,55.11,55.26,55.09,55.21,85003.0,41.5705,41.6836,41.5554,41.6459,85003.0
2019-09-16 13:30:00,55.22,55.47,55.22,55.44,68986.0,41.6534,41.842,41.6534,41.8194,68986.0
2019-09-16 14:00:00,55.44,55.51,55.33,55.41,93477.0,41.8194,41.8722,41.7364,41.7968,93477.0
2019-09-16 14:30:00,55.41,55.46,55.28,55.3,96048.0,41.7968,41.8345,41.6987,41.7138,96048.0
2019-09-16 15:00:00,55.3,55.35,55.11,55.31,200875.0,41.7138,41.7515,41.5705,41.7213,200875.0
2019-09-16 15:30:00,55.31,55.44,55.23,55.33,556672.0,41.7213,41.8194,41.661,41.7364,556672.0
2019-09-17 09:30:00,55.35,55.35,54.6,54.87,369469.0,41.7515,41.7515,41.1858,41.3894,369469.0
2019-09-17 10:00:00,54.87,54.89,54.22,54.47,279814.0,41.3894,41.4045,40.8991,41.0877,279814.0
2019-09-17 10:30:00,54.47,54.69,54.46,54.49,141068.0,41.0877,41.2537,41.0802,41.1028,141068.0
2019-09-17 11:00:00,54.49,54.78,54.49,54.72,197323.0,41.1028,41.3215,41.1028,41.2763,197323.0
2019-09-17 11:30:00,54.72,54.79,54.69,54.79,100943.0,41.2763,41.3291,41.2537,41.3291,100943.0
2019-09-17 12:00:00,54.79,54.93,54.73,54.93,101013.0,41.3291,41.4347,41.2838,41.4347,101013.0
2019-09-17 12:30:00,54.93,54.93,54.74,54.77,136980.0,41.4347,41.4347,41.2914,41.314,136980.0
2019-09-17 13:00:00,54.78,54.91,54.69,54.84,122093.0,41.3215,41.4196,41.2537,41.3668,122093.0
2019-09-17 13:30:00,54.85,54.92,54.73,54.77,90158.0,41.3743,41.4271,41.2838,41.314,90158.0
2019-09-17 14:00:00,54.78,54.87,54.56,54.57,89304.0,41.3215,41.3894,41.1556,41.1631,89304.0
2019-09-17 14:30:00,54.57,54.71,54.56,54.69,105119.0,41.1631,41.2687,41.1556,41.2537,105119.0
2019-09-17 15:00:00,54.71,54.82,54.71,54.76,111371.0,41.2687,41.3517,41.2687,41.3065,111371.0
2019-09-17 15:30:00,54.77,54.94,54.73,54.83,695457.0,41.314,41.4422,41.2838,41.3593,695457.0
2019-09-18 09:30:00,54.64,54.73,54.1,54.27,257883.0,41.2159,41.2838,40.8086,40.9368,257883.0
2019-09-18 10:00:00,54.25,54.51,54.23,54.27,178156.0,40.9218,41.1179,40.9067,40.9368,178156.0
2019-09-18 10:30:00,54.26,54.4,54.19,54.23,111670.0,40.9293,41.0349,40.8765,40.9067,111670.0
2019-09-18 11:00:00,54.24,54.5,54.24,54.41,140125.0,40.9142,41.1103,40.9142,41.0424,140125.0
2019-09-18 11:30:00,54.42,54.46,54.27,54.39,114900.0,41.05,41.0802,40.9368,41.0274,114900.0
2019-09-18 12:00:00,54.39,54.41,54.25,54.29,91177.0,41.0274,41.0424,40.9218,40.9519,91177.0
2019-09-18 12:30:00,54.29,54.44,54.26,54.43,76232.0,40.9519,41.0651,40.9293,41.0575,76232.0
2019-09-18 13:00:00,54.43,54.53,54.4,54.43,95850.0,41.0575,41.133,41.0349,41.0575,95850.0
2019-09-18 13:30:00,54.44,54.46,54.36,54.37,82291.0,41.0651,41.0802,41.0047,41.0123,82291.0
2019-09-18 14:00:00,54.35,54.52,54.04,54.09,232069.0,40.9972,41.1254,40.7633,40.8011,232069.0
2019-09-18 14:30:00,54.09,54.11,53.92,54.01,316406.0,40.8011,40.8161,40.6728,40.7407,316406.0
2019-09-18 15:00:00,54.0,54.14,53.94,54.14,295376.0,40.7332,40.8388,40.6879,40.8388,295376.0
2019-09-18 15:30:00,54.14,54.46,54.12,54.42,579813.0,40.8388,41.0802,40.8237,41.05,579813.0
2019-09-19 09:30:00,54.64,54.96,54.56,54.64,238379.0,41.2159,41.4573,41.1556,41.2159,238379.0
2019-09-19 10:00:00,54.65,54.83,54.62,54.74,141254.0,41.2235,41.3593,41.2009,41.2914,141254.0
2019-09-19 10:30:00,54.73,54.82,54.54,54.54,182073.0,41.2838,41.3517,41.1405,41.1405,182073.0
2019-09-19 11:00:00,54.55,54.77,54.54,54.73,151781.0,41.148,41.314,41.1405,41.2838,151781.0
2019-09-19 11:30:00,54.73,54.82,54.64,54.74,125654.0,41.2838,41.3517,41.2159,41.2914,125654.0
2019-09-19 12:00:00,54.74,54.82,54.67,54.68,99661.0,41.2914,41.3517,41.2386,41.2461,99661.0
2019-09-19 12:30:00,54.68,54.84,54.67,54.77,86444.0,41.2461,41.3668,41.2386,41.314,86444.0
2019-09-19 13:00:00,54.76,55.04,54.68,54.69,492252.0,41.3065,41.5177,41.2461,41.2537,492252.0
2019-09-19 13:30:00,54.69,54.69,54.54,54.69,112427.0,41.2537,41.2537,41.1405,41.2537,112427.0
2019-09-19 14:00:00,54.68,54.74,54.58,54.6,91512.0,41.2461,41.2914,41.1707,41.1858,91512.0
2019-09-19 14:30:00,54.6,54.63,54.52,54.59,90408.0,41.1858,41.2084,41.1254,41.1782,90408.0
2019-09-19 15:00:00,54.58,54.66,54.53,54.6,128247.0,41.1707,41.231,41.133,41.1858,128247.0
2019-09-19 15:30:00,54.59,54.68,54.44,54.57,599522.0,41.1782,41.2461,41.0651,41.1631,599522.0
2019-09-20 09:30:00,54.39,55.57,54.21,55.48,1979379.0,41.0274,41.9175,40.8916,41.8496,1979379.0
2019-09-20 10:00:00,55.5,55.81,55.42,55.69,403611.0,41.8646,42.0985,41.8043,42.008,403611.0
2019-09-20 10:30:00,55.69,55.8,55.57,55.76,277650.0,42.008,42.0909,41.9175,42.0608,277650.0
2019-09-20 11:00:00,55.76,55.94,55.49,55.57,300730.0,42.0608,42.1965,41.8571,41.9175,300730.0
2019-09-20 11:30:00,55.57,55.77,55.57,55.63,143946.0,41.9175,42.0683,41.9175,41.9627,143946.0
2019-09-20 12:00:00,55.63,55.78,55.61,55.68,118943.0,41.9627,42.0759,41.9476,42.0004,118943.0
2019-09-20 12:30:00,55.68,55.79,55.63,55.72,133450.0,42.0004,42.0834,41.9627,42.0306,133450.0
2019-09-20 13:00:00,55.72,55.76,55.0,55.16,236440.0,42.0306,42.0608,41.4875,41.6082,236440.0
2019-09-20 13:30:00,55.17,55.3,55.1,55.16,284980.0,41.6157,41.7138,41.5629,41.6082,284980.0
2019-09-20 14:00:00,55.16,55.26,55.1,55.23,140389.0,41.6082,41.6836,41.5629,41.661,140389.0
2019-09-20 14:30:00,55.23,55.37,55.13,55.13,129583.0,41.661,41.7666,41.5856,41.5856,129583.0
2019-09-20 15:00:00,55.12,55.16,55.04,55.04,220442.0,41.578,41.6082,41.5177,41.5177,220442.0
2019-09-20 15:30:00,55.05,55.19,54.98,54.99,991228.0,41.5252,41.6308,41.4724,41.4799,991228.0
2019-09-23 09:30:00,55.0,55.1,54.55,54.64,325237.0,41.4875,41.5629,41.148,41.2159,325237.0
2019-09-23 10:00:00,54.64,54.64,54.32,54.38,198828.0,41.2159,41.2159,40.9746,41.0198,198828.0
2019-09-23 10:30:00,54.38,54.46,54.09,54.14,207628.0,41.0198,41.0802,40.8011,40.8388,207628.0
2019-09-23 11:00:00,54.14,54.48,54.13,54.21,232859.0,40.8388,41.0952,40.8312,40.8916,232859.0
2019-09-23 11:30:00,54.22,54.29,53.97,54.11,342834.0,40.8991,40.9519,40.7105,40.8161,342834.0
2019-09-23 12:00:00,54.11,54.11,53.82,53.97,277855.0,40.8161,40.8161,40.5974,40.7105,277855.0
2019-09-23 12:30:00,53.97,53.97,53.78,53.85,150748.0,40.7105,40.7105,40.5672,40.62,150748.0
2019-09-23 13:00:00,53.85,54.0,53.85,53.94,116033.0,40.62,40.7332,40.62,40.6879,116033.0
2019-09-23 13:30:00,53.94,54.07,53.9,54.03,116874.0,40.6879,40.786,40.6577,40.7558,116874.0
2019-09-23 14:00:00,54.03,54.34,54.01,54.31,162662.0,40.7558,40.9896,40.7407,40.967,162662.0
2019-09-23 14:30:00,54.3,54.37,54.27,54.36,92210.0,40.9595,41.0123,40.9368,41.0047,92210.0
2019-09-23 15:00:00,54.36,54.51,54.32,54.37,129222.0,41.0047,41.1179,40.9746,41.0123,129222.0
2019-09-23 15:30:00,54.38,54.39,54.27,54.32,365228.0,41.0198,41.0274,40.9368,40.9746,365228.0
2019-09-24 09:30:00,54.67,54.76,54.37,54.45,370629.0,41.2386,41.3065,41.0123,41.0726,370629.0
2019-09-24 10:00:00,54.45,54.48,54.15,54.43,365941.0,41.0726,41.0952,40.8463,41.0575,365941.0
2019-09-24 10:30:00,54.42,54.6,54.23,54.28,193378.0,41.05,41.1858,40.9067,40.9444,193378.0
2019-09-24 11:00:00,54.27,54.38,54.17,54.26,254265.0,40.9368,41.0198,40.8614,40.9293,254265.0
2019-09-24 11:30:00,54.26,54.41,54.1,54.37,194872.0,40.9293,41.0424,40.8086,41.0123,194872.0
2019-09-24 12:00:00,54.36,54.51,54.11,54.21,135701.0,41.0047,41.1179,40.8161,40.8916,135701.0
2019-09-24 12:30:00,54.22,54.26,53.8,53.82,207349.0,40.8991,40.9293,40.5823,40.5974,207349.0
2019-09-24 13:00:00,53.82,53.92,53.62,53.63,208230.0,40.5974,40.6728,40.4465,40.4541,208230.0
2019-09-24 13:30:00,53.63,53.72,53.42,53.42,184908.0,40.4541,40.522,40.2957,40.2957,184908.0
2019-09-24 14:00:00,53.42,53.75,53.23,53.58,453092.0,40.2957,40.5446,40.1523,40.4164,453092.0
2019-09-24 14:30:00,53.59,53.71,53.35,53.49,268329.0,40.4239,40.5144,40.2429,40.3485,268329.0
2019-09-24 15:00:00,53.48,53.73,53.42,53.52,211557.0,40.3409,40.5295,40.2957,40.3711,211557.0
2019-09-24 15:30:00,53.52,53.73,53.48,53.62,587443.0,40.3711,40.5295,40.3409,40.4465,587443.0
2019-09-25 09:30:00,53.67,54.28,53.32,54.05,223928.0,40.4842,40.9444,40.2202,40.7709,223928.0
2019-09-25 10:00:00,54.06,54.13,53.82,54.03,177337.0,40.7784,40.8312,40.5974,40.7558,177337.0
2019-09-25 10:30:00,54.02,54.57,53.97,54.47,180088.0,40.7483,41.1631,40.7105,41.0877,180088.0
2019-09-25 11:00:00,54.47,54.53,54.3,54.33,136156.0,41.0877,41.133,40.9595,40.9821,136156.0
2019-09-25 11:30:00,54.31,54.35,54.18,54.3,92650.0,40.967,40.9972,40.869,40.9595,92650.0
2019-09-25 12:00:00,54.3,54.48,54.21,54.41,181725.0,40.9595,41.0952,40.8916,41.0424,181725.0
2019-09-25 12:30:00,54.4,54.43,54.2,54.2,93564.0,41.0349,41.0575,40.884,40.884,93564.0
2019-09-25 13:00:00,54.22,54.27,54.18,54.19,82034.0,40.8991,40.9368,40.869,40.8765,82034.0
2019-09-25 13:30:00,54.2,54.38,54.19,54.35,66385.0,40.884,41.0198,40.8765,40.9972,66385.0
2019-09-25 14:00:00,54.35,54.47,54.25,54.28,106128.0,40.9972,41.0877,40.9218,40.9444,106128.0
2019-09-25 14:30:00,54.28,54.39,54.2,54.37,100877.0,40.9444,41.0274,40.884,41.0123,100877.0
2019-09-25 15:00:00,54.36,54.41,54.27,54.35,117943.0,41.0047,41.0424,40.9368,40.9972,117943.0
2019-09-25 15:30:00,54.35,54.44,54.29,54.37,416091.0,40.9972,41.0651,40.9519,41.0123,416091.0
2019-09-26 09:30:00,54.7,54.82,54.36,54.45,223171.0,41.2612,41.3517,41.0047,41.0726,223171.0
2019-09-26 10:00:00,54.47,54.55,54.31,54.42,126333.0,41.0877,41.148,40.967,41.05,126333.0
2019-09-26 10:30:00,54.43,54.59,54.28,54.32,154622.0,41.0575,41.1782,40.9444,40.9746,154622.0
2019-09-26 11:00:00,54.33,54.41,54.0,54.04,202503.0,40.9821,41.0424,40.7332,40.7633,202503.0
2019-09-26 11:30:00,54.05,54.12,53.79,53.83,197500.0,40.7709,40.8237,40.5748,40.6049,197500.0
2019-09-26 12:00:00,53.83,53.89,53.73,53.85,201329.0,40.6049,40.6502,40.5295,40.62,201329.0
2019-09-26 12:30:00,53.85,53.91,53.68,53.74,149516.0,40.62,40.6653,40.4918,40.5371,149516.0
2019-09-26 13:00:00,53.75,53.88,53.59,53.65,185287.0,40.5446,40.6427,40.4239,40.4692,185287.0
2019-09-26 13:30:00,53.65,53.87,53.56,53.84,222031.0,40.4692,40.6351,40.4013,40.6125,222031.0
2019-09-26 14:00:00,53.84,54.18,53.76,54.02,239911.0,40.6125,40.869,40.5521,40.7483,239911.0
2019-09-26 14:30:00,54.03,54.23,53.99,54.16,156256.0,40.7558,40.9067,40.7256,40.8539,156256.0
2019-09-26 15:00:00,54.16,54.23,54.1,54.18,168448.0,40.8539,40.9067,40.8086,40.869,168448.0
2019-09-26 15:30:00,54.18,54.22,53.98,54.08,566294.0,40.869,40.8991,40.7181,40.7935,566294.0
2019-09-27 09:30:00,54.25,54.8,53.72,54.63,313096.0,40.9218,41.3366,40.522,41.2084,313096.0
2019-09-27 10:00:00,54.62,54.87,54.48,54.87,136345.0,41.2009,41.3894,41.0952,41.3894,136345.0
2019-09-27 10:30:00,54.85,54.89,54.7,54.89,109328.0,41.3743,41.4045,41.2612,41.4045,109328.0
2019-09-27 11:00:00,54.88,54.96,54.77,54.85,134947.0,41.397,41.4573,41.314,41.3743,134947.0
2019-09-27 11:30:00,54.86,54.96,54.44,54.69,190895.0,41.3819,41.4573,41.0651,41.2537,190895.0
2019-09-27 12:00:00,54.67,54.72,54.48,54.62,92852.0,41.2386,41.2763,41.0952,41.2009,92852.0
2019-09-27 12:30:00,54.61,54.61,54.28,54.28,110142.0,41.1933,41.1933,40.9444,40.9444,110142.0
2019-09-27 13:00:00,54.26,54.44,54.22,54.32,104878.0,40.9293,41.0651,40.8991,40.9746,104878.0
2019-09-27 13:30:00,54.33,54.33,54.16,54.22,164003.0,40.9821,40.9821,40.8539,40.8991,164003.0
2019-09-27 14:00:00,54.23,54.27,54.09,54.25,241408.0,40.9067,40.9368,40.8011,40.9218,241408.0
2019-09-27 14:30:00,54.23,54.36,54.1,54.13,141449.0,40.9067,41.0047,40.8086,40.8312,141449.0
2019-09-27 15:00:00,54.14,54.34,54.13,54.28,142725.0,40.8388,40.9896,40.8312,40.9444,142725.0
2019-09-27 15:30:00,54.27,54.51,54.25,54.41,462754.0,40.9368,41.1179,40.9218,41.0424,462754.0
2019-09-30 09:30:00,54.59,55.31,54.55,55.03,285591.0,41.1782,41.7213,41.148,41.5101,285591.0
2019-09-30 10:00:00,55.05,55.34,54.8,55.13,146156.0,41.5252,41.744,41.3366,41.5856,146156.0
2019-09-30 10:30:00,55.11,55.31,55.1,55.22,107072.0,41.5705,41.7213,41.5629,41.6534,107072.0
2019-09-30 11:00:00,55.23,55.34,55.11,55.3,141304.0,41.661,41.744,41.5705,41.7138,141304.0
2019-09-30 11:30:00,55.29,55.38,55.12,55.31,118479.0,41.7062,41.7741,41.578,41.7213,118479.0
2019-09-30 12:00:00,55.3,55.46,55.22,55.45,130457.0,41.7138,41.8345,41.6534,41.8269,130457.0
2019-09-30 12:30:00,55.45,55.51,55.35,55.47,95122.0,41.8269,41.8722,41.7515,41.842,95122.0
2019-09-30 13:00:00,55.48,55.49,55.35,55.39,81715.0,41.8496,41.8571,41.7515,41.7817,81715.0
2019-09-30 13:30:00,55.4,55.46,55.25,55.26,104433.0,41.7892,41.8345,41.6761,41.6836,104433.0
2019-09-30 14:00:00,55.26,55.39,55.2,55.37,61410.0,41.6836,41.7817,41.6384,41.7666,61410.0
2019-09-30 14:30:00,55.37,55.43,55.34,55.36,113231.0,41.7666,41.8118,41.744,41.759,113231.0
2019-09-30 15:00:00,55.37,55.37,55.23,55.24,103489.0,41.7666,41.7666,41.661,41.6685,103489.0
2019-09-30 15:30:00,55.24,55.37,55.21,55.31,478536.0,41.6685,41.7666,41.6459,41.7213,478536.0
2019-10-01 09:30:00,55.26,55.87,55.2,55.85,295165.0,41.6836,42.1437,41.6384,42.1287,295165.0
2019-10-01 10:00:00,55.84,55.84,54.8,54.9,170518.0,42.1211,42.1211,41.3366,41.4121,170518.0
2019-10-01 10:30:00,54.9,54.9,54.28,54.37,222210.0,41.4121,41.4121,40.9444,41.0123,222210.0
2019-10-01 11:00:00,54.36,54.65,54.33,54.59,242973.0,41.0047,41.2235,40.9821,41.1782,242973.0
2019-10-01 11:30:00,54.59,54.89,54.55,54.87,338318.0,41.1782,41.4045,41.148,41.3894,338318.0
2019-10-01 12:00:00,54.86,54.87,54.46,54.47,197835.0,41.3819,41.3894,41.0802,41.0877,197835.0
2019-10-01 12:30:00,54.48,54.65,54.37,54.41,179044.0,41.0952,41.2235,41.0123,41.0424,179044.0
2019-10-01 13:00:00,54.41,54.5,54.29,54.38,146578.0,41.0424,41.1103,40.9519,41.0198,146578.0
2019-10-01 13:30:00,54.37,54.49,54.29,54.45,160724.0,41.0123,41.1028,40.9519,41.0726,160724.0
2019-10-01 14:00:00,54.45,54.57,54.35,54.56,174962.0,41.0726,41.1631,40.9972,41.1556,174962.0
2019-10-01 14:30:00,54.57,54.75,54.56,54.69,144116.0,41.1631,41.2989,41.1556,41.2537,144116.0
2019-10-01 15:00:00,54.7,54.94,54.66,54.8,376991.0,41.2612,41.4422,41.231,41.3366,376991.0
2019-10-01 15:30:00,54.79,54.83,54.66,54.69,582157.0,41.3291,41.3593,41.231,41.2537,582157.0
2019-10-02 09:30:00,54.53,54.62,53.35,53.6,518057.0,41.133,41.2009,40.2429,40.4314,518057.0
2019-10-02 10:00:00,53.6,53.88,53.5,53.8,393103.0,40.4314,40.6427,40.356,40.5823,393103.0
2019-10-02 10:30:00,53.79,53.79,53.43,53.43,233042.0,40.5748,40.5748,40.3032,40.3032,233042.0
2019-10-02 11:00:00,53.43,53.82,53.3,53.33,234122.0,40.3032,40.5974,40.2052,40.2278,234122.0
2019-10-02 11:30:00,53.33,53.37,53.08,53.12,182307.0,40.2278,40.258,40.0392,40.0694,182307.0
2019-10-02 12:00:00,53.11,53.18,52.89,53.02,179296.0,40.0618,40.1146,39.8959,39.9939,179296.0
2019-10-02 12:30:00,53.02,53.04,52.79,52.89,94975.0,39.9939,40.009,39.8204,39.8959,94975.0
2019-10-02 13:00:00,52.88,53.0,52.78,52.97,165463.0,39.8883,39.9789,39.8129,39.9562,165463.0
2019-10-02 13:30:00,52.96,52.99,52.78,52.94,111371.0,39.9487,39.9713,39.8129,39.9336,111371.0
2019-10-02 14:00:00,52.95,53.05,52.82,52.84,125227.0,39.9411,40.0166,39.8431,39.8582,125227.0
2019-10-02 14:30:00,52.84,53.06,52.81,52.91,119339.0,39.8582,40.0241,39.8355,39.911,119339.0
2019-10-02 15:00:00,52.92,52.95,52.78,52.89,203213.0,39.9185,39.9411,39.8129,39.8959,203213.0
2019-10-02 15:30:00,52.88,53.04,52.73,52.84,883731.0,39.8883,40.009,39.7752,39.8582,883731.0
2019-10-03 09:30:00,52.83,52.83,52.39,52.55,245114.0,39.8506,39.8506,39.5187,39.6394,245114.0
2019-10-03 10:00:00,52.54,52.54,51.57,52.24,327224.0,39.6319,39.6319,38.9002,39.4056,327224.0
2019-10-03 10:30:00,52.25,52.25,51.89,52.21,126242.0,39.4131,39.4131,39.1416,39.3829,126242.0
2019-10-03 11:00:00,52.2,52.6,52.16,52.2,145973.0,39.3754,39.6771,39.3452,39.3754,145973.0
2019-10-03 11:30:00,52.19,52.36,52.11,52.17,256006.0,39.3679,39.4961,39.3075,39.3528,256006.0
2019-10-03 12:00:00,52.16,52.53,52.16,52.49,104975.0,39.3452,39.6243,39.3452,39.5942,104975.0
2019-10-03 12:30:00,52.48,52.73,52.46,52.73,96055.0,39.5866,39.7752,39.5715,39.7752,96055.0
2019-10-03 13:00:00,52.73,52.84,52.64,52.82,95747.0,39.7752,39.8582,39.7073,39.8431,95747.0
2019-10-03 13:30:00,52.82,52.95,52.71,52.82,97919.0,39.8431,39.9411,39.7601,39.8431,97919.0
2019-10-03 14:00:00,52.83,53.05,52.79,52.98,167966.0,39.8506,40.0166,39.8204,39.9638,167966.0
2019-10-03 14:30:00,53.0,53.0,52.74,52.77,154667.0,39.9789,39.9789,39.7827,39.8054,154667.0
2019-10-03 15:00:00,52.78,52.81,52.68,52.71,127008.0,39.8129,39.8355,39.7375,39.7601,127008.0
2019-10-03 15:30:00,52.7,52.7,52.46,52.6,644964.0,39.7526,39.7526,39.5715,39.6771,644964.0
2019-10-04 09:30:00,52.74,53.06,52.06,52.58,357703.0,39.7827,40.0241,39.2698,39.662,357703.0
2019-10-04 10:00:00,52.55,52.71,52.21,52.38,199654.0,39.6394,39.7601,39.3829,39.5112,199654.0
2019-10-04 10:30:00,52.36,52.52,52.22,52.41,114766.0,39.4961,39.6168,39.3905,39.5338,114766.0
2019-10-04 11:00:00,52.42,52.72,52.38,52.52,473185.0,39.5414,39.7676,39.5112,39.6168,473185.0
2019-10-04 11:30:00,52.52,52.79,52.51,52.73,205890.0,39.6168,39.8204,39.6092,39.7752,205890.0
2019-10-04 12:00:00,52.73,52.79,52.53,52.68,184029.0,39.7752,39.8204,39.6243,39.7375,184029.0
2019-10-04 12:30:00,52.67,52.74,52.53,52.54,154039.0,39.7299,39.7827,39.6243,39.6319,154039.0
2019-10-04 13:00:00,52.54,52.71,52.51,52.64,163217.0,39.6319,39.7601,39.6092,39.7073,163217.0
2019-10-04 13:30:00,52.65,52.81,52.59,52.74,97687.0,39.7148,39.8355,39.6696,39.7827,97687.0
2019-10-04 14:00:00,52.76,52.93,52.75,52.9,92850.0,39.7978,39.9261,39.7903,39.9034,92850.0
2019-10-04 14:30:00,52.89,52.9,52.75,52.77,91308.0,39.8959,39.9034,39.7903,39.8054,91308.0
2019-10-04 15:00:00,52.77,52.92,52.77,52.88,134713.0,39.8054,39.9185,39.8054,39.8883,134713.0
2019-10-04 15:30:00,52.88,53.02,52.83,52.98,541044.0,39.8883,39.9939,39.8506,39.9638,541044.0
2019-10-07 09:30:00,52.8,53.12,52.59,52.97,241238.0,39.828,40.0694,39.6696,39.9562,241238.0
2019-10-07 10:00:00,52.98,53.01,52.78,52.79,183349.0,39.9638,39.9864,39.8129,39.8204,183349.0
2019-10-07 10:30:00,52.79,52.9,52.65,52.81,192718.0,39.8204,39.9034,39.7148,39.8355,192718.0
2019-10-07 11:00:00,52.79,53.02,52.79,52.86,128214.0,39.8204,39.9939,39.8204,39.8733,128214.0
2019-10-07 11:30:00,52.85,53.01,52.85,52.95,99904.0,39.8657,39.9864,39.8657,39.9411,99904.0
2019-10-07 12:00:00,52.96,53.04,52.84,52.88,130486.0,39.9487,40.009,39.8582,39.8883,130486.0
2019-10-07 12:30:00,52.88,52.89,52.79,52.85,69554.0,39.8883,39.8959,39.8204,39.8657,69554.0
2019-10-07 13:00:00,52.85,52.92,52.68,52.81,112333.0,39.8657,39.9185,39.7375,39.8355,112333.0
2019-10-07 13:30:00,52.8,53.02,52.78,52.98,135077.0,39.828,39.9939,39.8129,39.9638,135077.0
2019-10-07 14:00:00,52.98,52.99,52.75,52.79,152864.0,39.9638,39.9713,39.7903,39.8204,152864.0
2019-10-07 14:30:00,52.79,52.79,52.57,52.75,102575.0,39.8204,39.8204,39.6545,39.7903,102575.0
2019-10-07 15:00:00,52.75,52.82,52.68,52.8,126599.0,39.7903,39.8431,39.7375,39.828,126599.0
2019-10-07 15:30:00,52.8,52.89,52.67,52.76,560133.0,39.828,39.8959,39.7299,39.7978,560133.0
2019-10-08 09:30:00,52.4,52.54,52.03,52.38,303031.0,39.5263,39.6319,39.2472,39.5112,303031.0
2019-10-08 10:00:00,52.4,52.75,52.29,52.4,353684.0,39.5263,39.7903,39.4433,39.5263,353684.0
2019-10-08 10:30:00,52.38,52.49,52.19,52.3,438819.0,39.5112,39.5942,39.3679,39.4508,438819.0
2019-10-08 11:00:00,52.3,52.33,52.01,52.05,231815.0,39.4508,39.4735,39.2321,39.2623,231815.0
2019-10-08 11:30:00,52.05,52.1,51.86,52.0,233882.0,39.2623,39.3,39.1189,39.2245,233882.0
2019-10-08 12:00:00,52.0,52.16,51.92,52.11,97240.0,39.2245,39.3452,39.1642,39.3075,97240.0
2019-10-08 12:30:00,52.12,52.52,52.07,52.37,180487.0,39.3151,39.6168,39.2773,39.5036,180487.0
2019-10-08 13:00:00,52.37,52.52,52.34,52.48,120155.0,39.5036,39.6168,39.481,39.5866,120155.0
2019-10-08 13:30:00,52.48,52.54,52.34,52.39,100885.0,39.5866,39.6319,39.481,39.5187,100885.0
2019-10-08 14:00:00,52.39,52.51,52.34,52.44,95265.0,39.5187,39.6092,39.481,39.5564,95265.0
2019-10-08 14:30:00,52.43,52.67,52.12,52.35,271342.0,39.5489,39.7299,39.3151,39.4885,271342.0
2019-10-08 15:00:00,52.36,52.48,52.25,52.41,107388.0,39.4961,39.5866,39.4131,39.5338,107388.0
2019-10-08 15:30:00,52.43,52.48,52.09,52.09,407513.0,39.5489,39.5866,39.2924,39.2924,407513.0
2019-10-09 09:30:00,52.61,52.72,52.21,52.44,377170.0,39.6847,39.7676,39.3829,39.5564,377170.0
2019-10-09 10:00:00,52.44,52.73,52.38,52.53,436862.0,39.5564,39.7752,39.5112,39.6243,436862.0
2019-10-09 10:30:00,52.51,52.64,52.48,52.51,874177.0,39.6092,39.7073,39.5866,39.6092,874177.0
2019-10-09 11:00:00,52.52,52.59,52.34,52.54,123806.0,39.6168,39.6696,39.481,39.6319,123806.0
2019-10-09 11:30:00,52.55,52.58,52.46,52.48,317522.0,39.6394,39.662,39.5715,39.5866,317522.0
2019-10-09 12:00:00,52.49,52.55,52.43,52.45,102726.0,39.5942,39.6394,39.5489,39.564,102726.0
2019-10-09 12:30:00,52.48,52.48,52.31,52.36,71039.0,39.5866,39.5866,39.4584,39.4961,71039.0
2019-10-09 13:00:00,52.37,52.47,52.32,52.38,96836.0,39.5036,39.5791,39.4659,39.5112,96836.0
2019-10-09 13:30:00,52.38,52.5,52.36,52.44,85539.0,39.5112,39.6017,39.4961,39.5564,85539.0
2019-10-09 14:00:00,52.45,52.46,52.32,52.34,102097.0,39.564,39.5715,39.4659,39.481,102097.0
2019-10-09 14:30:00,52.34,52.35,52.21,52.3,167178.0,39.481,39.4885,39.3829,39.4508,167178.0
2019-10-09 15:00:00,52.29,52.4,52.27,52.34,173385.0,39.4433,39.5263,39.4282,39.481,173385.0
2019-10-09 15:30:00,52.34,52.37,52.02,52.08,811998.0,39.481,39.5036,39.2396,39.2849,811998.0
2019-10-10 09:30:00,52.24,53.27,52.23,53.16,593110.0,39.4056,40.1825,39.398,40.0995,593110.0
2019-10-10 10:00:00,53.16,53.17,52.89,53.02,266266.0,40.0995,40.1071,39.8959,39.9939,266266.0
2019-10-10 10:30:00,53.04,53.26,52.97,53.24,195549.0,40.009,40.175,39.9562,40.1599,195549.0
2019-10-10 11:00:00,53.24,53.26,53.07,53.17,108898.0,40.1599,40.175,40.0317,40.1071,108898.0
2019-10-10 11:30:00,53.2,53.21,52.91,52.96,118557.0,40.1297,40.1373,39.911,39.9487,118557.0
2019-10-10 12:00:00,52.94,52.98,52.75,52.75,88608.0,39.9336,39.9638,39.7903,39.7903,88608.0
2019-10-10 12:30:00,52.76,52.77,52.6,52.76,109874.0,39.7978,39.8054,39.6771,39.7978,109874.0
2019-10-10 13:00:00,52.76,52.79,52.68,52.72,87385.0,39.7978,39.8204,39.7375,39.7676,87385.0
2019-10-10 13:30:00,52.7,52.91,52.63,52.85,82307.0,39.7526,39.911,39.6998,39.8657,82307.0
2019-10-10 14:00:00,52.86,52.92,52.65,52.82,180779.0,39.8733,39.9185,39.7148,39.8431,180779.0
2019-10-10 14:30:00,52.81,52.92,52.72,52.8,94248.0,39.8355,39.9185,39.7676,39.828,94248.0
2019-10-10 15:00:00,52.79,52.93,52.76,52.88,288196.0,39.8204,39.9261,39.7978,39.8883,288196.0
2019-10-10 15:30:00,52.88,52.97,52.74,52.93,336063.0,39.8883,39.9562,39.7827,39.9261,336063.0
2019-10-11 09:30:00,53.5,54.49,53.45,54.33,394953.0,40.356,41.1028,40.3183,40.9821,394953.0
2019-10-11 10:00:00,54.26,54.58,54.26,54.56,230369.0,40.9293,41.1707,40.9293,41.1556,230369.0
2019-10-11 10:30:00,54.56,54.6,54.31,54.36,366645.0,41.1556,41.1858,40.967,41.0047,366645.0
2019-10-11 11:00:00,54.36,54.46,54.16,54.18,287899.0,41.0047,41.0802,40.8539,40.869,287899.0
2019-10-11 11:30:00,54.19,54.28,54.01,54.05,343650.0,40.8765,40.9444,40.7407,40.7709,343650.0
2019-10-11 12:00:00,54.04,54.07,53.94,54.01,146894.0,40.7633,40.786,40.6879,40.7407,146894.0
2019-10-11 12:30:00,54.02,54.14,53.71,54.1,136010.0,40.7483,40.8388,40.5144,40.8086,136010.0
2019-10-11 13:00:00,54.09,54.28,54.03,54.12,104153.0,40.8011,40.9444,40.7558,40.8237,104153.0
2019-10-11 13:30:00,54.15,54.3,54.07,54.29,94488.0,40.8463,40.9595,40.786,40.9519,94488.0
2019-10-11 14:00:00,54.29,54.31,54.17,54.27,121365.0,40.9519,40.967,40.8614,40.9368,121365.0
2019-10-11 14:30:00,54.27,54.39,54.21,54.25,165437.0,40.9368,41.0274,40.8916,40.9218,165437.0
2019-10-11 15:00:00,54.25,54.35,54.23,54.27,150028.0,40.9218,40.9972,40.9067,40.9368,150028.0
2019-10-11 15:30:00,54.28,54.36,53.91,53.97,491555.0,40.9444,41.0047,40.6653,40.7105,491555.0
2019-10-14 09:30:00,53.72,53.96,53.33,53.58,263737.0,40.522,40.703,40.2278,40.4164,263737.0
2019-10-14 10:00:00,53.56,53.61,53.17,53.23,141246.0,40.4013,40.439,40.1071,40.1523,141246.0
2019-10-14 10:30:00,53.25,53.63,53.24,53.62,115613.0,40.1674,40.4541,40.1599,40.4465,115613.0
2019-10-14 11:00:00,53.62,53.72,53.47,53.64,130464.0,40.4465,40.522,40.3334,40.4616,130464.0
2019-10-14 11:30:00,53.63,53.71,53.56,53.59,86654.0,40.4541,40.5144,40.4013,40.4239,86654.0
2019-10-14 12:00:00,53.59,53.78,53.54,53.72,88526.0,40.4239,40.5672,40.3862,40.522,88526.0
2019-10-14 12:30:00,53.73,53.91,53.69,53.85,76400.0,40.5295,40.6653,40.4993,40.62,76400.0
2019-10-14 13:00:00,53.86,53.89,53.76,53.84,68595.0,40.6276,40.6502,40.5521,40.6125,68595.0
2019-10-14 13:30:00,53.84,53.92,53.78,53.91,60366.0,40.6125,40.6728,40.5672,40.6653,60366.0
2019-10-14 14:00:00,53.92,53.94,53.86,53.87,80058.0,40.6728,40.6879,40.6276,40.6351,80058.0
2019-10-14 14:30:00,53.87,53.87,53.72,53.75,86608.0,40.6351,40.6351,40.522,40.5446,86608.0
2019-10-14 15:00:00,53.75,53.77,53.58,53.66,230613.0,40.5446,40.5597,40.4164,40.4767,230613.0
2019-10-14 15:30:00,53.66,53.73,53.59,53.66,379658.0,40.4767,40.5295,40.4239,40.4767,379658.0
2019-10-15 09:30:00,53.76,54.16,53.73,54.15,221360.0,40.5521,40.8539,40.5295,40.8463,221360.0
2019-10-15 10:00:00,54.14,54.47,54.07,54.35,326558.0,40.8388,41.0877,40.786,40.9972,326558.0
2019-10-15 10:30:00,54.37,54.6,54.36,54.53,148599.0,41.0123,41.1858,41.0047,41.133,148599.0
2019-10-15 11:00:00,54.55,54.63,54.29,54.42,166078.0,41.148,41.2084,40.9519,41.05,166078.0
2019-10-15 11:30:00,54.43,54.43,54.21,54.37,143909.0,41.0575,41.0575,40.8916,41.0123,143909.0
2019-10-15 12:00:00,54.39,54.52,54.39,54.44,98384.0,41.0274,41.1254,41.0274,41.0651,98384.0
2019-10-15 12:30:00,54.44,54.69,54.42,54.68,117626.0,41.0651,41.2537,41.05,41.2461,117626.0
2019-10-15 13:00:00,54.68,54.72,54.6,54.67,100824.0,41.2461,41.2763,41.1858,41.2386,100824.0
2019-10-15 13:30:00,54.68,54.76,54.65,54.66,104001.0,41.2461,41.3065,41.2235,41.231,104001.0
2019-10-15 14:00:00,54.66,54.82,54.65,54.77,125454.0,41.231,41.3517,41.2235,41.314,125454.0
2019-10-15 14:30:00,54.78,54.85,54.67,54.72,151749.0,41.3215,41.3743,41.2386,41.2763,151749.0
2019-10-15 15:00:00,54.72,54.74,54.66,54.69,175652.0,41.2763,41.2914,41.231,41.2537,175652.0
2019-10-15 15:30:00,54.69,54.72,54.47,54.51,586463.0,41.2537,41.2763,41.0877,41.1179,586463.0
2019-10-16 09:30:00,54.48,55.1,54.26,54.69,305018.0,41.0952,41.5629,40.9293,41.2537,305018.0
2019-10-16 10:00:00,54.67,55.2,54.64,55.02,398152.0,41.2386,41.6384,41.2159,41.5026,398152.0
2019-10-16 10:30:00,55.02,55.2,54.82,54.99,190532.0,41.5026,41.6384,41.3517,41.4799,190532.0
2019-10-16 11:00:00,54.99,55.08,54.67,54.68,237119.0,41.4799,41.5478,41.2386,41.2461,237119.0
2019-10-16 11:30:00,54.68,54.74,54.57,54.64,99631.0,41.2461,41.2914,41.1631,41.2159,99631.0
2019-10-16 12:00:00,54.65,54.73,54.6,54.66,81330.0,41.2235,41.2838,41.1858,41.231,81330.0
2019-10-16 12:30:00,54.66,54.73,54.48,54.57,96411.0,41.231,41.2838,41.0952,41.1631,96411.0
2019-10-16 13:00:00,54.57,54.62,54.54,54.58,60021.0,41.1631,41.2009,41.1405,41.1707,60021.0
2019-10-16 13:30:00,54.57,54.71,54.53,54.62,81947.0,41.1631,41.2687,41.133,41.2009,81947.0
2019-10-16 14:00:00,54.62,54.74,54.59,54.63,96559.0,41.2009,41.2914,41.1782,41.2084,96559.0
2019-10-16 14:30:00,54.63,54.7,54.59,54.68,96507.0,41.2084,41.2612,41.1782,41.2461,96507.0
2019-10-16 15:00:00,54.67,54.69,54.58,54.64,82302.0,41.2386,41.2537,41.1707,41.2159,82302.0
2019-10-16 15:30:00,54.64,54.68,54.48,54.66,342554.0,41.2159,41.2461,41.0952,41.231,342554.0
2019-10-17 09:30:00,54.98,55.28,54.77,54.82,247202.0,41.4724,41.6987,41.314,41.3517,247202.0
2019-10-17 10:00:00,54.83,55.25,54.78,55.15,269213.0,41.3593,41.6761,41.3215,41.6006,269213.0
2019-10-17 10:30:00,55.15,55.56,55.15,55.49,341870.0,41.6006,41.9099,41.6006,41.8571,341870.0
2019-10-17 11:00:00,55.44,55.58,55.29,55.55,188110.0,41.8194,41.925,41.7062,41.9024,188110.0
2019-10-17 11:30:00,55.56,55.65,55.4,55.64,332607.0,41.9099,41.9778,41.7892,41.9703,332607.0
2019-10-17 12:00:00,55.64,55.73,55.47,55.72,144673.0,41.9703,42.0381,41.842,42.0306,144673.0
2019-10-17 12:30:00,55.73,55.91,55.72,55.91,181627.0,42.0381,42.1739,42.0306,42.1739,181627.0
2019-10-17 13:00:00,55.91,56.06,55.87,55.9,394719.0,42.1739,42.2871,42.1437,42.1664,394719.0
2019-10-17 13:30:00,55.93,56.03,55.88,55.93,170088.0,42.189,42.2644,42.1513,42.189,170088.0
2019-10-17 14:00:00,55.94,55.95,55.85,55.95,228346.0,42.1965,42.2041,42.1287,42.2041,228346.0
2019-10-17 14:30:00,55.94,56.1,55.91,56.07,206351.0,42.1965,42.3172,42.1739,42.2946,206351.0
2019-10-17 15:00:00,56.07,56.1,55.85,55.93,189999.0,42.2946,42.3172,42.1287,42.189,189999.0
2019-10-17 15:30:00,55.93,55.98,55.86,55.94,625014.0,42.189,42.2267,42.1362,42.1965,625014.0
2019-10-18 09:30:00,56.02,56.17,55.8,56.0,538811.0,42.2569,42.37,42.0909,42.2418,538811.0
2019-10-18 10:00:00,55.98,56.02,55.51,55.63,255445.0,42.2267,42.2569,41.8722,41.9627,255445.0
2019-10-18 10:30:00,55.63,55.77,55.48,55.49,317092.0,41.9627,42.0683,41.8496,41.8571,317092.0
2019-10-18 11:00:00,55.49,55.77,55.49,55.65,190933.0,41.8571,42.0683,41.8571,41.9778,190933.0
2019-10-18 11:30:00,55.64,55.66,55.33,55.35,211383.0,41.9703,41.9853,41.7364,41.7515,211383.0
2019-10-18 12:00:00,55.34,55.43,55.27,55.31,218787.0,41.744,41.8118,41.6912,41.7213,218787.0
2019-10-18 12:30:00,55.3,55.56,55.28,55.42,186146.0,41.7138,41.9099,41.6987,41.8043,186146.0
2019-10-18 13:00:00,55.42,55.47,55.32,55.34,219736.0,41.8043,41.842,41.7289,41.744,219736.0
2019-10-18 13:30:00,55.34,55.54,55.27,55.43,147511.0,41.744,41.8948,41.6912,41.8118,147511.0
2019-10-18 14:00:00,55.44,55.6,55.4,55.55,182902.0,41.8194,41.9401,41.7892,41.9024,182902.0
2019-10-18 14:30:00,55.53,55.56,55.45,55.51,145527.0,41.8873,41.9099,41.8269,41.8722,145527.0
2019-10-18 15:00:00,55.52,55.59,55.51,55.56,167414.0,41.8797,41.9325,41.8722,41.9099,167414.0
2019-10-18 15:30:00,55.57,55.59,55.27,55.28,638114.0,41.9175,41.9325,41.6912,41.6987,638114.0
2019-10-21 09:30:00,55.25,55.5,54.82,54.9,561816.0,41.6761,41.8646,41.3517,41.4121,561816.0
2019-10-21 10:00:00,54.91,55.06,54.7,55.02,261578.0,41.4196,41.5328,41.2612,41.5026,261578.0
2019-10-21 10:30:00,55.04,55.04,54.86,54.98,192796.0,41.5177,41.5177,41.3819,41.4724,192796.0
2019-10-21 11:00:00,54.99,55.21,54.9,54.9,230909.0,41.4799,41.6459,41.4121,41.4121,230909.0
2019-10-21 11:30:00,54.9,54.94,54.69,54.71,251319.0,41.4121,41.4422,41.2537,41.2687,251319.0
2019-10-21 12:00:00,54.71,54.71,54.47,54.59,342879.0,41.2687,41.2687,41.0877,41.1782,342879.0
2019-10-21 12:30:00,54.58,54.61,54.38,54.49,186106.0,41.1707,41.1933,41.0198,41.1028,186106.0
2019-10-21 13:00:00,54.5,54.56,54.28,54.3,229345.0,41.1103,41.1556,40.9444,40.9595,229345.0
2019-10-21 13:30:00,54.32,54.67,54.3,54.63,211313.0,40.9746,41.2386,40.9595,41.2084,211313.0
2019-10-21 14:00:00,54.62,54.64,54.34,54.35,258714.0,41.2009,41.2159,40.9896,40.9972,258714.0
2019-10-21 14:30:00,54.35,54.45,54.3,54.39,165829.0,40.9972,41.0726,40.9595,41.0274,165829.0
2019-10-21 15:00:00,54.4,54.47,54.33,54.45,191898.0,41.0349,41.0877,40.9821,41.0726,191898.0
2019-10-21 15:30:00,54.45,54.68,54.45,54.6,882264.0,41.0726,41.2461,41.0726,41.1858,882264.0
2019-10-22 09:30:00,54.86,55.34,54.61,54.74,332294.0,41.3819,41.744,41.1933,41.2914,332294.0
2019-10-22 10:00:00,54.75,54.87,54.57,54.58,207577.0,41.2989,41.3894,41.1631,41.1707,207577.0
2019-10-22 10:30:00,54.58,54.72,54.52,54.66,194281.0,41.1707,41.2763,41.1254,41.231,194281.0
2019-10-22 11:00:00,54.66,54.86,54.64,54.81,341870.0,41.231,41.3819,41.2159,41.3442,341870.0
2019-10-22 11:30:00,54.82,54.92,54.73,54.91,155759.0,41.3517,41.4271,41.2838,41.4196,155759.0
2019-10-22 12:00:00,54.91,55.07,54.82,55.04,197753.0,41.4196,41.5403,41.3517,41.5177,197753.0
2019-10-22 12:30:00,55.04,55.07,54.96,54.98,128905.0,41.5177,41.5403,41.4573,41.4724,128905.0
2019-10-22 13:00:00,54.98,55.13,54.91,55.11,133945.0,41.4724,41.5856,41.4196,41.5705,133945.0
2019-10-22 13:30:00,55.12,55.36,55.12,55.36,176309.0,41.578,41.759,41.578,41.759,176309.0
2019-10-22 14:00:00,55.36,55.51,55.32,55.41,132141.0,41.759,41.8722,41.7289,41.7968,132141.0
2019-10-22 14:30:00,55.43,55.44,55.23,55.28,163094.0,41.8118,41.8194,41.661,41.6987,163094.0
2019-10-22 15:00:00,55.28,55.45,55.24,55.45,162303.0,41.6987,41.8269,41.6685,41.8269,162303.0
2019-10-22 15:30:00,55.45,55.47,55.27,55.3,503025.0,41.8269,41.842,41.6912,41.7138,503025.0
2019-10-23 09:30:00,53.86,54.68,53.55,54.31,724523.0,40.6276,41.2461,40.3937,40.967,724523.0
2019-10-23 10:00:00,54.3,54.41,54.06,54.41,283379.0,40.9595,41.0424,40.7784,41.0424,283379.0
2019-10-23 10:30:00,54.42,54.51,54.23,54.45,149449.0,41.05,41.1179,40.9067,41.0726,149449.0
2019-10-23 11:00:00,54.45,54.5,54.34,54.4,148986.0,41.0726,41.1103,40.9896,41.0349,148986.0
2019-10-23 11:30:00,54.41,54.45,54.2,54.3,365972.0,41.0424,41.0726,40.884,40.9595,365972.0
2019-10-23 12:00:00,54.3,54.43,54.29,54.41,117704.0,40.9595,41.0575,40.9519,41.0424,117704.0
2019-10-23 12:30:00,54.41,54.54,54.39,54.41,89260.0,41.0424,41.1405,41.0274,41.0424,89260.0
2019-10-23 13:00:00,54.41,54.53,54.37,54.45,118100.0,41.0424,41.133,41.0123,41.0726,118100.0
2019-10-23 13:30:00,54.45,54.47,54.35,54.38,103635.0,41.0726,41.0877,40.9972,41.0198,103635.0
2019-10-23 14:00:00,54.38,54.49,54.37,54.44,103820.0,41.0198,41.1028,41.0123,41.0651,103820.0
2019-10-23 14:30:00,54.45,54.55,54.41,54.54,262638.0,41.0726,41.148,41.0424,41.1405,262638.0
2019-10-23 15:00:00,54.53,54.6,54.43,54.55,185664.0,41.133,41.1858,41.0575,41.148,185664.0
2019-10-23 15:30:00,54.55,54.69,54.51,54.56,664173.0,41.148,41.2537,41.1179,41.1556,664173.0
2019-10-24 09:30:00,54.59,55.26,54.53,54.65,273480.0,41.1782,41.6836,41.133,41.2235,273480.0
2019-10-24 10:00:00,54.64,54.66,54.06,54.16,177642.0,41.2159,41.231,40.7784,40.8539,177642.0
2019-10-24 10:30:00,54.15,54.22,53.91,54.01,213469.0,40.8463,40.8991,40.6653,40.7407,213469.0
2019-10-24 11:00:00,54.02,54.39,54.0,54.39,155037.0,40.7483,41.0274,40.7332,41.0274,155037.0
2019-10-24 11:30:00,54.39,54.43,54.05,54.08,170921.0,41.0274,41.0575,40.7709,40.7935,170921.0
2019-10-24 12:00:00,54.08,54.12,53.83,53.95,163323.0,40.7935,40.8237,40.6049,40.6955,163323.0
2019-10-24 12:30:00,53.95,54.01,53.84,53.9,137188.0,40.6955,40.7407,40.6125,40.6577,137188.0
2019-10-24 13:00:00,53.91,53.99,53.83,53.98,120884.0,40.6653,40.7256,40.6049,40.7181,120884.0
2019-10-24 13:30:00,53.99,54.12,53.89,54.12,143295.0,40.7256,40.8237,40.6502,40.8237,143295.0
2019-10-24 14:00:00,54.12,54.3,54.11,54.26,166766.0,40.8237,40.9595,40.8161,40.9293,166766.0
2019-10-24 14:30:00,54.25,54.32,54.21,54.26,128860.0,40.9218,40.9746,40.8916,40.9293,128860.0
2019-10-24 15:00:00,54.27,54.36,54.25,54.3,138804.0,40.9368,41.0047,40.9218,40.9595,138804.0
2019-10-24 15:30:00,54.3,54.52,54.26,54.45,454554.0,40.9595,41.1254,40.9293,41.0726,454554.0
2019-10-25 09:30:00,54.2,54.78,54.02,54.44,312125.0,40.884,41.3215,40.7483,41.0651,312125.0
2019-10-25 10:00:00,54.44,54.78,54.24,54.73,157025.0,41.0651,41.3215,40.9142,41.2838,157025.0
2019-10-25 10:30:00,54.73,55.01,54.65,54.95,177466.0,41.2838,41.495,41.2235,41.4498,177466.0
2019-10-25 11:00:00,54.95,55.18,54.88,55.09,238624.0,41.4498,41.6233,41.397,41.5554,238624.0
2019-10-25 11:30:00,55.1,55.35,55.1,55.27,249503.0,41.5629,41.7515,41.5629,41.6912,249503.0
2019-10-25 12:00:00,55.27,55.29,55.09,55.14,233714.0,41.6912,41.7062,41.5554,41.5931,233714.0
2019-10-25 12:30:00,55.15,55.26,55.12,55.17,136548.0,41.6006,41.6836,41.578,41.6157,136548.0
2019-10-25 13:00:00,55.17,55.52,55.15,55.44,278774.0,41.6157,41.8797,41.6006,41.8194,278774.0
2019-10-25 13:30:00,55.45,55.57,55.25,55.54,266125.0,41.8269,41.9175,41.6761,41.8948,266125.0
2019-10-25 14:00:00,55.54,55.55,55.34,55.44,192459.0,41.8948,41.9024,41.744,41.8194,192459.0
2019-10-25 14:30:00,55.43,55.55,55.39,55.5,197559.0,41.8118,41.9024,41.7817,41.8646,197559.0
2019-10-25 15:00:00,55.5,55.55,55.44,55.51,234720.0,41.8646,41.9024,41.8194,41.8722,234720.0
2019-10-25 15:30:00,55.51,55.56,55.38,55.43,884691.0,41.8722,41.9099,41.7741,41.8118,884691.0
2019-10-28 09:30:00,56.04,56.45,54.93,55.61,1464373.0,42.272,42.5813,41.4347,41.9476,1464373.0
2019-10-28 10:00:00,55.57,56.23,55.19,56.23,742123.0,41.9175,42.4153,41.6308,42.4153,742123.0
2019-10-28 10:30:00,56.23,56.43,55.74,55.8,435263.0,42.4153,42.5662,42.0457,42.0909,435263.0
2019-10-28 11:00:00,55.77,55.95,55.57,55.88,332809.0,42.0683,42.2041,41.9175,42.1513,332809.0
2019-10-28 11:30:00,55.88,55.92,55.36,55.42,322671.0,42.1513,42.1815,41.759,41.8043,322671.0
2019-10-28 12:00:00,55.42,55.49,55.24,55.29,308965.0,41.8043,41.8571,41.6685,41.7062,308965.0
2019-10-28 12:30:00,55.29,55.42,55.23,55.28,271267.0,41.7062,41.8043,41.661,41.6987,271267.0
2019-10-28 13:00:00,55.28,55.28,54.95,55.21,358634.0,41.6987,41.6987,41.4498,41.6459,358634.0
2019-10-28 13:30:00,55.21,55.31,55.13,55.29,221750.0,41.6459,41.7213,41.5856,41.7062,221750.0
2019-10-28 14:00:00,55.27,55.54,55.24,55.32,271178.0,41.6912,41.8948,41.6685,41.7289,271178.0
2019-10-28 14:30:00,55.32,55.78,55.24,55.73,304360.0,41.7289,42.0759,41.6685,42.0381,304360.0
2019-10-28 15:00:00,55.73,55.76,55.58,55.7,231225.0,42.0381,42.0608,41.925,42.0155,231225.0
2019-10-28 15:30:00,55.7,55.84,55.49,55.8,994425.0,42.0155,42.1211,41.8571,42.0909,994425.0
2019-10-29 09:30:00,55.55,55.89,54.84,55.34,429384.0,41.9024,42.1588,41.3668,41.744,429384.0
2019-10-29 10:00:00,55.35,55.98,55.2,55.95,457333.0,41.7515,42.2267,41.6384,42.2041,457333.0
2019-10-29 10:30:00,55.94,56.12,55.62,55.9,309644.0,42.1965,42.3323,41.9552,42.1664,309644.0
2019-10-29 11:00:00,55.89,56.3,55.87,56.27,262211.0,42.1588,42.4681,42.1437,42.4455,262211.0
2019-10-29 11:30:00,56.27,56.57,56.26,56.31,251950.0,42.4455,42.6718,42.4379,42.4756,251950.0
2019-10-29 12:00:00,56.3,56.56,56.24,56.56,292053.0,42.4681,42.6642,42.4228,42.6642,292053.0
2019-10-29 12:30:00,56.56,56.6,56.42,56.53,339719.0,42.6642,42.6944,42.5586,42.6416,339719.0
2019-10-29 13:00:00,56.53,56.72,56.34,56.39,266462.0,42.6416,42.7849,42.4983,42.536,266462.0
2019-10-29 13:30:00,56.39,56.81,56.38,56.76,238712.0,42.536,42.8528,42.5284,42.8151,238712.0
2019-10-29 14:00:00,56.77,56.77,56.47,56.57,315332.0,42.8226,42.8226,42.5963,42.6718,315332.0
2019-10-29 14:30:00,56.57,56.65,56.48,56.5,253234.0,42.6718,42.7321,42.6039,42.619,253234.0
2019-10-29 15:00:00,56.51,56.57,56.38,56.4,221145.0,42.6265,42.6718,42.5284,42.5435,221145.0
2019-10-29 15:30:00,56.4,56.41,56.17,56.28,824741.0,42.5435,42.5511,42.37,42.453,824741.0
2019-10-30 09:30:00,56.15,56.58,55.96,55.98,225833.0,42.355,42.6793,42.2116,42.2267,225833.0
2019-10-30 10:00:00,55.99,56.01,55.72,55.81,197381.0,42.2343,42.2494,42.0306,42.0985,197381.0
2019-10-30 10:30:00,55.82,55.82,55.41,55.49,234677.0,42.106,42.106,41.7968,41.8571,234677.0
2019-10-30 11:00:00,55.49,55.54,55.38,55.48,191930.0,41.8571,41.8948,41.7741,41.8496,191930.0
2019-10-30 11:30:00,55.48,55.48,55.21,55.37,187777.0,41.8496,41.8496,41.6459,41.7666,187777.0
2019-10-30 12:00:00,55.37,55.46,55.28,55.34,159977.0,41.7666,41.8345,41.6987,41.744,159977.0
2019-10-30 12:30:00,55.35,55.72,55.34,55.68,153357.0,41.7515,42.0306,41.744,42.0004,153357.0
2019-10-30 13:00:00,55.67,55.71,55.5,55.57,114260.0,41.9929,42.0231,41.8646,41.9175,114260.0
2019-10-30 13:30:00,55.57,55.58,55.43,55.47,139707.0,41.9175,41.925,41.8118,41.842,139707.0
2019-10-30 14:00:00,55.44,55.71,55.41,55.65,144910.0,41.8194,42.0231,41.7968,41.9778,144910.0
2019-10-30 14:30:00,55.65,55.78,55.51,55.72,166014.0,41.9778,42.0759,41.8722,42.0306,166014.0
2019-10-30 15:00:00,55.73,55.85,55.72,55.81,185443.0,42.0381,42.1287,42.0306,42.0985,185443.0
2019-10-30 15:30:00,55.8,55.88,55.75,55.86,520704.0,42.0909,42.1513,42.0532,42.1362,520704.0
2019-10-31 09:30:00,55.88,55.88,54.93,54.95,403074.0,42.1513,42.1513,41.4347,41.4498,403074.0
2019-10-31 10:00:00,54.96,54.97,54.45,54.5,479545.0,41.4573,41.4649,41.0726,41.1103,479545.0
2019-10-31 10:30:00,54.5,54.54,54.29,54.45,306723.0,41.1103,41.1405,40.9519,41.0726,306723.0
2019-10-31 11:00:00,54.44,54.51,54.13,54.36,339191.0,41.0651,41.1179,40.8312,41.0047,339191.0
2019-10-31 11:30:00,54.36,54.44,54.24,54.39,218748.0,41.0047,41.0651,40.9142,41.0274,218748.0
2019-10-31 12:00:00,54.4,54.43,54.17,54.24,192881.0,41.0349,41.0575,40.8614,40.9142,192881.0
2019-10-31 12:30:00,54.24,54.28,54.08,54.1,250350.0,40.9142,40.9444,40.7935,40.8086,250350.0
2019-10-31 13:00:00,54.1,54.28,54.05,54.26,182908.0,40.8086,40.9444,40.7709,40.9293,182908.0
2019-10-31 13:30:00,54.25,54.27,53.99,54.06,229471.0,40.9218,40.9368,40.7256,40.7784,229471.0
2019-10-31 14:00:00,54.06,54.13,54.01,54.1,205704.0,40.7784,40.8312,40.7407,40.8086,205704.0
2019-10-31 14:30:00,54.1,54.23,54.09,54.22,224923.0,40.8086,40.9067,40.8011,40.8991,224923.0
2019-10-31 15:00:00,54.22,54.34,54.17,54.32,267116.0,40.8991,40.9896,40.8614,40.9746,267116.0
2019-10-31 15:30:00,54.31,54.95,54.3,54.79,1106075.0,40.967,41.4498,40.9595,41.3291,1106075.0
2019-11-01 09:30:00,55.08,55.94,55.01,55.92,351643.0,41.5478,42.1965,41.495,42.1815,351643.0
2019-11-01 10:00:00,55.9,56.49,55.84,56.44,464099.0,42.1664,42.6114,42.1211,42.5737,464099.0
2019-11-01 10:30:00,56.46,56.92,56.46,56.76,813601.0,42.5888,42.9358,42.5888,42.8151,813601.0
2019-11-01 11:00:00,56.76,56.85,56.63,56.8,344680.0,42.8151,42.883,42.717,42.8453,344680.0
2019-11-01 11:30:00,56.81,56.99,56.79,56.97,383883.0,42.8528,42.9886,42.8377,42.9735,383883.0
2019-11-01 12:00:00,56.97,56.99,56.75,56.88,410793.0,42.9735,42.9886,42.8075,42.9056,410793.0
2019-11-01 12:30:00,56.88,57.03,56.82,56.94,398533.0,42.9056,43.0188,42.8603,42.9509,398533.0
2019-11-01 13:00:00,56.93,57.01,56.87,56.98,343935.0,42.9433,43.0037,42.8981,42.981,343935.0
2019-11-01 13:30:00,56.98,57.0,56.9,56.99,275742.0,42.981,42.9961,42.9207,42.9886,275742.0
2019-11-01 14:00:00,57.0,57.71,56.98,57.59,753129.0,42.9961,43.5317,42.981,43.4412,753129.0
2019-11-01 14:30:00,57.58,57.61,57.31,57.42,344325.0,43.4336,43.4563,43.23,43.3129,344325.0
2019-11-01 15:00:00,57.45,57.5,57.34,57.38,272650.0,43.3356,43.3733,43.2526,43.2828,272650.0
2019-11-01 15:30:00,57.39,57.53,57.25,57.37,1182683.0,43.2903,43.3959,43.1847,43.2752,1182683.0
2019-11-04 09:30:00,57.9,59.01,57.88,58.71,1194946.0,43.675,44.5123,43.6599,44.286,1194946.0
2019-11-04 10:00:00,58.69,58.81,58.24,58.78,727158.0,44.2709,44.3614,43.9315,44.3388,727158.0
2019-11-04 10:30:00,58.77,59.57,58.7,59.48,842810.0,44.3313,44.9347,44.2785,44.8668,842810.0
2019-11-04 11:00:00,59.48,59.98,59.39,59.79,845673.0,44.8668,45.244,44.7989,45.1007,845673.0
2019-11-04 11:30:00,59.79,59.96,59.65,59.77,463943.0,45.1007,45.2289,44.9951,45.0856,463943.0
2019-11-04 12:00:00,59.77,60.0,59.74,59.82,414328.0,45.0856,45.2591,45.063,45.1233,414328.0
2019-11-04 12:30:00,59.8,59.92,59.64,59.8,350032.0,45.1082,45.1987,44.9875,45.1082,350032.0
2019-11-04 13:00:00,59.81,59.81,59.02,59.17,422213.0,45.1158,45.1158,44.5198,44.633,422213.0
2019-11-04 13:30:00,59.17,59.54,59.0,59.5,451485.0,44.633,44.9121,44.5048,44.8819,451485.0
2019-11-04 14:00:00,59.5,59.61,59.3,59.53,396601.0,44.8819,44.9649,44.7311,44.9046,396601.0
2019-11-04 14:30:00,59.53,59.75,59.46,59.73,373598.0,44.9046,45.0705,44.8517,45.0554,373598.0
2019-11-04 15:00:00,59.71,60.0,59.62,59.77,634221.0,45.0403,45.2591,44.9724,45.0856,634221.0
2019-11-04 15:30:00,59.76,59.82,59.54,59.66,1397293.0,45.078,45.1233,44.9121,45.0026,1397293.0
2019-11-05 09:30:00,59.89,60.34,59.12,59.76,1085568.0,45.1761,45.5155,44.5953,45.078,1085568.0
2019-11-05 10:00:00,59.87,60.23,59.83,60.16,467898.0,45.161,45.4326,45.1308,45.3798,467898.0
2019-11-05 10:30:00,60.17,60.2,59.73,59.84,685694.0,45.3873,45.4099,45.0554,45.1384,685694.0
2019-11-05 11:00:00,59.87,60.26,59.85,60.03,413911.0,45.161,45.4552,45.1459,45.2817,413911.0
2019-11-05 11:30:00,60.02,60.17,59.85,60.02,354348.0,45.2742,45.3873,45.1459,45.2742,354348.0
2019-11-05 12:00:00,60.02,60.09,59.84,59.99,238868.0,45.2742,45.327,45.1384,45.2515,238868.0
2019-11-05 12:30:00,60.0,60.15,59.96,60.13,194000.0,45.2591,45.3722,45.2289,45.3571,194000.0
2019-11-05 13:00:00,60.14,60.26,60.11,60.25,223635.0,45.3647,45.4552,45.3421,45.4477,223635.0
2019-11-05 13:30:00,60.25,64.5,60.23,61.6,10610756.0,45.4477,48.6535,45.4326,46.466,10610756.0
2019-11-05 14:00:00,61.6,62.22,61.11,61.65,3977379.0,46.466,46.9337,46.0964,46.5037,3977379.0
2019-11-05 14:30:00,61.67,62.53,61.66,62.44,1821120.0,46.5188,47.1675,46.5112,47.0996,1821120.0
2019-11-05 15:00:00,62.43,62.43,61.3,61.66,2411940.0,47.0921,47.0921,46.2397,46.5112,2411940.0
2019-11-05 15:30:00,61.66,61.85,61.2,61.21,2040934.0,46.5112,46.6546,46.1643,46.1718,2040934.0
2019-11-06 09:30:00,61.8,61.8,59.35,59.39,1837956.0,46.6169,46.6169,44.7688,44.7989,1837956.0
2019-11-06 10:00:00,59.4,59.41,58.54,58.81,2184996.0,44.8065,44.814,44.1578,44.3614,2184996.0
2019-11-06 10:30:00,58.76,59.12,58.55,59.0,992283.0,44.3237,44.5953,44.1653,44.5048,992283.0
2019-11-06 11:00:00,58.99,59.37,58.7,59.36,897812.0,44.4972,44.7839,44.2785,44.7763,897812.0
2019-11-06 11:30:00,59.35,59.72,59.07,59.31,902770.0,44.7688,45.0479,44.5576,44.7386,902770.0
2019-11-06 12:00:00,59.35,59.53,59.11,59.23,410249.0,44.7688,44.9046,44.5877,44.6783,410249.0
2019-11-06 12:30:00,59.23,59.52,59.12,59.5,267982.0,44.6783,44.897,44.5953,44.8819,267982.0
2019-11-06 13:00:00,59.49,59.52,59.21,59.5,224379.0,44.8744,44.897,44.6632,44.8819,224379.0
2019-11-06 13:30:00,59.5,59.81,59.41,59.58,436762.0,44.8819,45.1158,44.814,44.9423,436762.0
2019-11-06 14:00:00,59.58,59.81,59.46,59.69,367635.0,44.9423,45.1158,44.8517,45.0252,367635.0
2019-11-06 14:30:00,59.69,59.72,59.53,59.62,390877.0,45.0252,45.0479,44.9046,44.9724,390877.0
2019-11-06 15:00:00,59.62,59.68,59.47,59.5,472331.0,44.9724,45.0177,44.8593,44.8819,472331.0
2019-11-06 15:30:00,59.49,59.51,59.15,59.49,1497362.0,44.8744,44.8895,44.6179,44.8744,1497362.0
2019-11-07 09:30:00,59.8,60.8,59.8,60.59,1191695.0,45.1082,45.8625,45.1082,45.7041,1191695.0
2019-11-07 10:00:00,60.6,60.66,60.25,60.49,566566.0,45.7117,45.7569,45.4477,45.6287,566566.0
2019-11-07 10:30:00,60.49,60.53,60.29,60.32,301451.0,45.6287,45.6589,45.4778,45.5005,301451.0
2019-11-07 11:00:00,60.32,60.47,60.06,60.08,420170.0,45.5005,45.6136,45.3043,45.3194,420170.0
2019-11-07 11:30:00,60.07,60.25,59.91,60.25,317639.0,45.3119,45.4477,45.1912,45.4477,317639.0
2019-11-07 12:00:00,60.26,60.29,59.63,59.69,371887.0,45.4552,45.4778,44.98,45.0252,371887.0
2019-11-07 12:30:00,59.7,59.79,59.62,59.65,136744.0,45.0328,45.1007,44.9724,44.9951,136744.0
2019-11-07 13:00:00,59.65,59.81,59.63,59.69,126231.0,44.9951,45.1158,44.98,45.0252,126231.0
2019-11-07 13:30:00,59.69,59.78,59.39,59.58,285332.0,45.0252,45.0931,44.7989,44.9423,285332.0
2019-11-07 14:00:00,59.59,59.73,59.14,59.16,344790.0,44.9498,45.0554,44.6104,44.6255,344790.0
2019-11-07 14:30:00,59.16,59.29,58.95,58.98,416080.0,44.6255,44.7235,44.467,44.4897,416080.0
2019-11-07 15:00:00,58.98,59.13,58.8,58.91,268090.0,44.4897,44.6028,44.3539,44.4369,268090.0
2019-11-07 15:30:00,58.91,58.93,58.56,58.62,1451080.0,44.4369,44.452,44.1729,44.2181,1451080.0
2019-11-08 09:30:00,58.73,58.87,58.12,58.23,565072.0,44.3011,44.4067,43.841,43.9239,565072.0
2019-11-08 10:00:00,58.2,58.73,58.08,58.73,434547.0,43.9013,44.3011,43.8108,44.3011,434547.0
2019-11-08 10:30:00,58.73,59.28,58.51,59.14,363742.0,44.3011,44.716,44.1351,44.6104,363742.0
2019-11-08 11:00:00,59.14,59.3,59.05,59.17,235139.0,44.6104,44.7311,44.5425,44.633,235139.0
2019-11-08 11:30:00,59.17,59.3,59.01,59.27,190064.0,44.633,44.7311,44.5123,44.7084,190064.0
2019-11-08 12:00:00,59.27,59.33,59.18,59.32,150866.0,44.7084,44.7537,44.6405,44.7461,150866.0
2019-11-08 12:30:00,59.33,59.36,59.16,59.28,107047.0,44.7537,44.7763,44.6255,44.716,107047.0
2019-11-08 13:00:00,59.29,59.34,59.22,59.33,130046.0,44.7235,44.7612,44.6707,44.7537,130046.0
2019-11-08 13:30:00,59.33,59.36,59.22,59.23,401221.0,44.7537,44.7763,44.6707,44.6783,401221.0
2019-11-08 14:00:00,59.23,59.46,59.17,59.4,346348.0,44.6783,44.8517,44.633,44.8065,346348.0
2019-11-08 14:30:00,59.39,59.48,59.24,59.29,308606.0,44.7989,44.8668,44.6858,44.7235,308606.0
2019-11-08 15:00:00,59.3,59.47,59.23,59.43,346368.0,44.7311,44.8593,44.6783,44.8291,346368.0
2019-11-08 15:30:00,59.43,59.47,59.18,59.24,686694.0,44.8291,44.8593,44.6405,44.6858,686694.0
2019-11-11 09:30:00,62.64,63.0,61.21,62.79,5522848.0,47.2505,47.522,46.1718,47.3636,5522848.0
2019-11-11 10:00:00,62.81,63.22,62.65,62.78,2787285.0,47.3787,47.688,47.258,47.3561,2787285.0
2019-11-11 10:30:00,62.79,63.11,62.7,62.86,1399320.0,47.3636,47.605,47.2957,47.4164,1399320.0
2019-11-11 11:00:00,62.87,63.11,62.64,62.75,1292399.0,47.424,47.605,47.2505,47.3335,1292399.0
2019-11-11 11:30:00,62.74,62.83,62.57,62.8,918570.0,47.3259,47.3938,47.1977,47.3712,918570.0
2019-11-11 12:00:00,62.8,62.82,62.65,62.76,1107196.0,47.3712,47.3863,47.258,47.341,1107196.0
2019-11-11 12:30:00,62.76,63.08,62.74,63.01,839118.0,47.341,47.5824,47.3259,47.5296,839118.0
2019-11-11 13:00:00,63.01,63.24,62.67,62.75,1200274.0,47.5296,47.7031,47.2731,47.3335,1200274.0
2019-11-11 13:30:00,62.75,63.01,62.71,62.82,1017765.0,47.3335,47.5296,47.3033,47.3863,1017765.0
2019-11-11 14:00:00,62.82,62.88,62.55,62.81,527316.0,47.3863,47.4315,47.1826,47.3787,527316.0
2019-11-11 14:30:00,62.8,62.81,62.07,62.08,1034729.0,47.3712,47.3787,46.8205,46.8281,1034729.0
2019-11-11 15:00:00,62.07,62.16,61.77,61.95,922590.0,46.8205,46.8884,46.5942,46.73,922590.0
2019-11-11 15:30:00,61.95,62.27,61.89,62.26,1642424.0,46.73,46.9714,46.6847,46.9638,1642424.0
2019-11-12 09:30:00,62.36,62.36,61.51,61.92,716828.0,47.0393,47.0393,46.3981,46.7074,716828.0
2019-11-12 10:00:00,61.91,62.41,61.72,62.25,852495.0,46.6998,47.077,46.5565,46.9563,852495.0
2019-11-12 10:30:00,62.25,62.78,62.23,62.51,638972.0,46.9563,47.3561,46.9412,47.1524,638972.0
2019-11-12 11:00:00,62.51,62.71,62.48,62.64,392988.0,47.1524,47.3033,47.1298,47.2505,392988.0
2019-11-12 11:30:00,62.64,62.68,62.35,62.5,423324.0,47.2505,47.2807,47.0317,47.1449,423324.0
2019-11-12 12:00:00,62.5,62.64,62.44,62.55,199463.0,47.1449,47.2505,47.0996,47.1826,199463.0
2019-11-12 12:30:00,62.55,62.65,62.47,62.58,190246.0,47.1826,47.258,47.1222,47.2052,190246.0
2019-11-12 13:00:00,62.59,62.67,62.48,62.48,191648.0,47.2128,47.2731,47.1298,47.1298,191648.0
2019-11-12 13:30:00,62.48,62.75,62.42,62.72,231876.0,47.1298,47.3335,47.0845,47.3108,231876.0
2019-11-12 14:00:00,62.71,62.73,62.43,62.51,316895.0,47.3033,47.3184,47.0921,47.1524,316895.0
2019-11-12 14:30:00,62.51,62.58,62.43,62.45,222219.0,47.1524,47.2052,47.0921,47.1072,222219.0
2019-11-12 15:00:00,62.45,62.69,62.45,62.66,259765.0,47.1072,47.2882,47.1072,47.2656,259765.0
2019-11-12 15:30:00,62.66,62.85,62.66,62.73,942122.0,47.2656,47.4089,47.2656,47.3184,942122.0
2019-11-13 09:30:00,62.65,62.82,62.11,62.19,530396.0,47.258,47.3863,46.8507,46.911,530396.0
2019-11-13 10:00:00,62.18,62.18,61.78,61.88,388229.0,46.9035,46.9035,46.6018,46.6772,388229.0
2019-11-13 10:30:00,61.88,62.22,61.82,62.21,243362.0,46.6772,46.9337,46.6319,46.9261,243362.0
2019-11-13 11:00:00,62.23,62.69,62.15,62.64,237327.0,46.9412,47.2882,46.8809,47.2505,237327.0
2019-11-13 11:30:00,62.61,62.64,62.45,62.52,168617.0,47.2279,47.2505,47.1072,47.16,168617.0
2019-11-13 12:00:00,62.51,62.54,62.28,62.29,186723.0,47.1524,47.175,46.9789,46.9865,186723.0
2019-11-13 12:30:00,62.29,62.41,62.26,62.29,131813.0,46.9865,47.077,46.9638,46.9865,131813.0
2019-11-13 13:00:00,62.29,62.31,62.18,62.26,121452.0,46.9865,47.0016,46.9035,46.9638,121452.0
2019-11-13 13:30:00,62.27,62.31,62.03,62.1,183832.0,46.9714,47.0016,46.7903,46.8431,183832.0
2019-11-13 14:00:00,62.1,62.17,62.02,62.11,137120.0,46.8431,46.896,46.7828,46.8507,137120.0
2019-11-13 14:30:00,62.12,62.29,62.11,62.28,160659.0,46.8582,46.9865,46.8507,46.9789,160659.0
2019-11-13 15:00:00,62.28,62.37,62.26,62.33,223459.0,46.9789,47.0468,46.9638,47.0166,223459.0
2019-11-13 15:30:00,62.31,62.37,62.14,62.27,698952.0,47.0016,47.0468,46.8733,46.9714,698952.0
2019-11-14 09:30:00,62.3,62.66,62.07,62.39,234108.0,46.994,47.2656,46.8205,47.0619,234108.0
2019-11-14 10:00:00,62.35,62.37,62.11,62.27,180764.0,47.0317,47.0468,46.8507,46.9714,180764.0
2019-11-14 10:30:00,62.27,62.35,62.12,62.19,366312.0,46.9714,47.0317,46.8582,46.911,366312.0
2019-11-14 11:00:00,62.19,62.39,62.01,62.38,489819.0,46.911,47.0619,46.7753,47.0544,489819.0
2019-11-14 11:30:00,62.39,62.44,61.8,61.92,445643.0,47.0619,47.0996,46.6169,46.7074,445643.0
2019-11-14 12:00:00,61.91,62.0,61.85,61.98,102762.0,46.6998,46.7677,46.6546,46.7526,102762.0
2019-11-14 12:30:00,61.98,62.04,61.93,61.97,110237.0,46.7526,46.7979,46.7149,46.7451,110237.0
2019-11-14 13:00:00,61.97,62.09,61.93,62.01,91369.0,46.7451,46.8356,46.7149,46.7753,91369.0
2019-11-14 13:30:00,62.02,62.02,61.71,61.79,140465.0,46.7828,46.7828,46.549,46.6093,140465.0
2019-11-14 14:00:00,61.8,61.87,61.72,61.74,133694.0,46.6169,46.6697,46.5565,46.5716,133694.0
2019-11-14 14:30:00,61.75,61.84,61.62,61.79,173348.0,46.5791,46.647,46.4811,46.6093,173348.0
2019-11-14 15:00:00,61.79,61.85,61.73,61.83,147103.0,46.6093,46.6546,46.5641,46.6395,147103.0
2019-11-14 15:30:00,61.83,62.0,61.8,61.94,469218.0,46.6395,46.7677,46.6169,46.7225,469218.0
2019-11-15 09:30:00,61.81,62.88,61.81,62.4,886545.0,46.9677,47.7807,46.9677,47.416,886545.0
2019-11-15 10:00:00,62.39,62.42,62.22,62.27,310009.0,47.4084,47.4312,47.2792,47.3172,310009.0
2019-11-15 10:30:00,62.26,62.29,62.11,62.18,176947.0,47.3096,47.3324,47.1956,47.2488,176947.0
2019-11-15 11:00:00,62.17,62.36,62.15,62.32,307515.0,47.2412,47.3856,47.226,47.3552,307515.0
2019-11-15 11:30:00,62.32,62.41,62.22,62.26,188206.0,47.3552,47.4236,47.2792,47.3096,188206.0
2019-11-15 12:00:00,62.27,62.4,62.25,62.3,171660.0,47.3172,47.416,47.302,47.34,171660.0
2019-11-15 12:30:00,62.31,62.36,62.24,62.28,124146.0,47.3476,47.3856,47.2944,47.3248,124146.0
2019-11-15 13:00:00,62.27,62.35,62.2,62.25,160842.0,47.3172,47.378,47.264,47.302,160842.0
2019-11-15 13:30:00,62.25,62.25,62.1,62.14,128181.0,47.302,47.302,47.188,47.2184,128181.0
2019-11-15 14:00:00,62.13,62.19,62.08,62.1,200487.0,47.2108,47.2564,47.1728,47.188,200487.0
2019-11-15 14:30:00,62.1,62.3,62.03,62.21,475780.0,47.188,47.34,47.1348,47.2716,475780.0
2019-11-15 15:00:00,62.21,62.25,62.14,62.16,301803.0,47.2716,47.302,47.2184,47.2336,301803.0
2019-11-15 15:30:00,62.16,62.18,62.07,62.14,645399.0,47.2336,47.2488,47.1652,47.2184,645399.0
2019-11-18 09:30:00,62.07,62.35,61.71,62.0,309360.0,47.1652,47.378,46.8917,47.112,309360.0
2019-11-18 10:00:00,62.01,62.38,61.93,61.99,182782.0,47.1196,47.4008,47.0588,47.1044,182782.0
2019-11-18 10:30:00,61.99,62.02,61.86,61.88,145169.0,47.1044,47.1272,47.0057,47.0209,145169.0
2019-11-18 11:00:00,61.89,62.02,61.76,62.01,219435.0,47.0285,47.1272,46.9297,47.1196,219435.0
2019-11-18 11:30:00,62.01,62.04,61.77,61.92,189998.0,47.1196,47.1424,46.9373,47.0513,189998.0
2019-11-18 12:00:00,61.94,62.14,61.93,62.07,156946.0,47.0664,47.2184,47.0588,47.1652,156946.0
2019-11-18 12:30:00,62.08,62.08,61.88,61.98,118896.0,47.1728,47.1728,47.0209,47.0968,118896.0
2019-11-18 13:00:00,61.98,62.06,61.93,62.0,81567.0,47.0968,47.1576,47.0588,47.112,81567.0
2019-11-18 13:30:00,61.99,62.13,61.99,62.06,111129.0,47.1044,47.2108,47.1044,47.1576,111129.0
2019-11-18 14:00:00,62.06,62.12,61.98,62.04,111060.0,47.1576,47.2032,47.0968,47.1424,111060.0
2019-11-18 14:30:00,62.04,62.1,62.01,62.05,119691.0,47.1424,47.188,47.1196,47.15,119691.0
2019-11-18 15:00:00,62.05,62.07,61.93,61.99,149478.0,47.15,47.1652,47.0588,47.1044,149478.0
2019-11-18 15:30:00,61.99,62.04,61.85,61.92,435835.0,47.1044,47.1424,46.9981,47.0513,435835.0
2019-11-19 09:30:00,62.14,62.16,61.43,61.51,311822.0,47.2184,47.2336,46.6789,46.7397,311822.0
2019-11-19 10:00:00,61.53,61.53,61.1,61.31,316436.0,46.7549,46.7549,46.4282,46.5877,316436.0
2019-11-19 10:30:00,61.31,61.32,61.1,61.28,147269.0,46.5877,46.5953,46.4282,46.5649,147269.0
2019-11-19 11:00:00,61.29,61.43,61.16,61.41,180698.0,46.5725,46.6789,46.4737,46.6637,180698.0
2019-11-19 11:30:00,61.42,61.68,61.37,61.64,173223.0,46.6713,46.8689,46.6333,46.8385,173223.0
2019-11-19 12:00:00,61.65,61.79,61.54,61.69,133403.0,46.8461,46.9525,46.7625,46.8765,133403.0
2019-11-19 12:30:00,61.69,61.83,61.57,61.81,149805.0,46.8765,46.9829,46.7853,46.9677,149805.0
2019-11-19 13:00:00,61.8,61.82,61.66,61.76,110576.0,46.9601,46.9753,46.8537,46.9297,110576.0
2019-11-19 13:30:00,61.75,61.83,61.72,61.73,97718.0,46.9221,46.9829,46.8993,46.9069,97718.0
2019-11-19 14:00:00,61.74,61.78,61.53,61.62,129686.0,46.9145,46.9449,46.7549,46.8233,129686.0
2019-11-19 14:30:00,61.62,61.69,61.51,61.61,170835.0,46.8233,46.8765,46.7397,46.8157,170835.0
2019-11-19 15:00:00,61.61,61.66,61.47,61.51,181856.0,46.8157,46.8537,46.7093,46.7397,181856.0
2019-11-19 15:30:00,61.51,61.6,61.38,61.46,464364.0,46.7397,46.8081,46.6409,46.7017,464364.0
2019-11-20 09:30:00,61.21,61.27,60.76,61.09,285785.0,46.5117,46.5573,46.1698,46.4206,285785.0
2019-11-20 10:00:00,61.1,61.16,61.02,61.07,176723.0,46.4282,46.4737,46.3674,46.4054,176723.0
2019-11-20 10:30:00,61.08,61.41,61.07,61.36,247279.0,46.413,46.6637,46.4054,46.6257,247279.0
2019-11-20 11:00:00,61.36,61.53,61.27,61.44,122409.0,46.6257,46.7549,46.5573,46.6865,122409.0
2019-11-20 11:30:00,61.43,61.51,61.34,61.44,114287.0,46.6789,46.7397,46.6105,46.6865,114287.0
2019-11-20 12:00:00,61.43,61.47,61.28,61.36,69242.0,46.6789,46.7093,46.5649,46.6257,69242.0
2019-11-20 12:30:00,61.36,61.38,60.91,61.08,134982.0,46.6257,46.6409,46.2838,46.413,134982.0
2019-11-20 13:00:00,61.07,61.07,60.68,60.78,186302.0,46.4054,46.4054,46.109,46.185,186302.0
2019-11-20 13:30:00,60.79,60.98,60.73,60.92,121264.0,46.1926,46.337,46.147,46.2914,121264.0
2019-11-20 14:00:00,60.9,61.03,60.87,61.01,113993.0,46.2762,46.375,46.2534,46.3598,113993.0
2019-11-20 14:30:00,61.01,61.21,61.0,61.18,187691.0,46.3598,46.5117,46.3522,46.4889,187691.0
2019-11-20 15:00:00,61.18,61.25,61.08,61.17,286232.0,46.4889,46.5421,46.413,46.4813,286232.0
2019-11-20 15:30:00,61.17,61.4,61.13,61.37,758014.0,46.4813,46.6561,46.451,46.6333,758014.0
2019-11-21 09:30:00,61.36,61.42,60.97,61.13,306793.0,46.6257,46.6713,46.3294,46.451,306793.0
2019-11-21 10:00:00,61.12,61.17,60.46,60.74,285019.0,46.4434,46.4813,45.9418,46.1546,285019.0
2019-11-21 10:30:00,60.74,61.06,60.71,61.0,172967.0,46.1546,46.3978,46.1318,46.3522,172967.0
2019-11-21 11:00:00,61.0,61.03,60.8,60.92,147949.0,46.3522,46.375,46.2002,46.2914,147949.0
2019-11-21 11:30:00,60.9,61.03,60.86,60.87,126734.0,46.2762,46.375,46.2458,46.2534,126734.0
2019-11-21 12:00:00,60.87,61.09,60.83,60.92,235108.0,46.2534,46.4206,46.223,46.2914,235108.0
2019-11-21 12:30:00,60.93,61.1,60.89,61.0,87478.0,46.299,46.4282,46.2686,46.3522,87478.0
2019-11-21 13:00:00,60.99,61.02,60.93,60.95,109912.0,46.3446,46.3674,46.299,46.3142,109912.0
2019-11-21 13:30:00,60.94,60.98,60.89,60.95,102107.0,46.3066,46.337,46.2686,46.3142,102107.0
2019-11-21 14:00:00,60.95,60.96,60.77,60.81,128394.0,46.3142,46.3218,46.1774,46.2078,128394.0
2019-11-21 14:30:00,60.82,60.83,60.64,60.75,203003.0,46.2154,46.223,46.0786,46.1622,203003.0
2019-11-21 15:00:00,60.76,60.85,60.72,60.8,152782.0,46.1698,46.2382,46.1394,46.2002,152782.0
2019-11-21 15:30:00,60.8,60.81,60.55,60.6,660030.0,46.2002,46.2078,46.0102,46.0482,660030.0
2019-11-22 09:30:00,60.97,61.28,60.65,61.0,391021.0,46.3294,46.5649,46.0862,46.3522,391021.0
2019-11-22 10:00:00,61.0,61.06,60.55,60.57,263659.0,46.3522,46.3978,46.0102,46.0254,263659.0
2019-11-22 10:30:00,60.55,60.68,60.47,60.56,175024.0,46.0102,46.109,45.9494,46.0178,175024.0
2019-11-22 11:00:00,60.55,60.64,60.41,60.59,124514.0,46.0102,46.0786,45.9038,46.0406,124514.0
2019-11-22 11:30:00,60.6,60.78,60.55,60.76,86233.0,46.0482,46.185,46.0102,46.1698,86233.0
2019-11-22 12:00:00,60.77,60.88,60.73,60.82,99391.0,46.1774,46.261,46.147,46.2154,99391.0
2019-11-22 12:30:00,60.82,60.84,60.7,60.76,83761.0,46.2154,46.2306,46.1242,46.1698,83761.0
2019-11-22 13:00:00,60.76,60.77,60.63,60.64,99164.0,46.1698,46.1774,46.071,46.0786,99164.0
2019-11-22 13:30:00,60.64,60.67,60.49,60.65,137188.0,46.0786,46.1014,45.9646,46.0862,137188.0
2019-11-22 14:00:00,60.65,60.65,60.55,60.56,149936.0,46.0862,46.0862,46.0102,46.0178,149936.0
2019-11-22 14:30:00,60.55,60.69,60.45,60.47,412385.0,46.0102,46.1166,45.9342,45.9494,412385.0
2019-11-22 15:00:00,60.47,60.63,60.46,60.63,155969.0,45.9494,46.071,45.9418,46.071,155969.0
2019-11-22 15:30:00,60.62,60.66,60.45,60.6,438539.0,46.0634,46.0938,45.9342,46.0482,438539.0
2019-11-25 09:30:00,60.69,60.99,60.59,60.74,230660.0,46.1166,46.3446,46.0406,46.1546,230660.0
2019-11-25 10:00:00,60.76,61.05,60.73,60.87,196448.0,46.1698,46.3902,46.147,46.2534,196448.0
2019-11-25 10:30:00,60.87,60.9,60.66,60.67,162504.0,46.2534,46.2762,46.0938,46.1014,162504.0
2019-11-25 11:00:00,60.68,60.8,60.56,60.73,146659.0,46.109,46.2002,46.0178,46.147,146659.0
2019-11-25 11:30:00,60.74,60.78,60.59,60.71,317041.0,46.1546,46.185,46.0406,46.1318,317041.0
2019-11-25 12:00:00,60.71,60.79,60.66,60.76,197703.0,46.1318,46.1926,46.0938,46.1698,197703.0
2019-11-25 12:30:00,60.77,60.94,60.73,60.92,134589.0,46.1774,46.3066,46.147,46.2914,134589.0
2019-11-25 13:00:00,60.92,60.97,60.8,60.81,134931.0,46.2914,46.3294,46.2002,46.2078,134931.0
2019-11-25 13:30:00,60.82,60.82,60.64,60.68,199200.0,46.2154,46.2154,46.0786,46.109,199200.0
2019-11-25 14:00:00,60.68,60.8,60.66,60.74,191904.0,46.109,46.2002,46.0938,46.1546,191904.0
2019-11-25 14:30:00,60.75,60.76,60.65,60.76,134759.0,46.1622,46.1698,46.0862,46.1698,134759.0
2019-11-25 15:00:00,60.77,60.81,60.68,60.79,198499.0,46.1774,46.2078,46.109,46.1926,198499.0
2019-11-25 15:30:00,60.79,60.81,60.61,60.68,484065.0,46.1926,46.2078,46.0558,46.109,484065.0
2019-11-26 09:30:00,60.45,60.54,59.83,60.01,814325.0,45.9342,46.0026,45.4631,45.5999,814325.0
2019-11-26 10:00:00,60.01,60.07,59.72,59.82,425748.0,45.5999,45.6455,45.3795,45.4555,425748.0
2019-11-26 10:30:00,59.83,59.96,59.76,59.84,169774.0,45.4631,45.5619,45.4099,45.4707,169774.0
2019-11-26 11:00:00,59.84,60.19,59.83,59.89,257015.0,45.4707,45.7367,45.4631,45.5087,257015.0
2019-11-26 11:30:00,59.89,59.94,59.73,59.74,300261.0,45.5087,45.5467,45.3871,45.3947,300261.0
2019-11-26 12:00:00,59.74,59.82,59.58,59.77,202112.0,45.3947,45.4555,45.2732,45.4175,202112.0
2019-11-26 12:30:00,59.76,59.85,59.49,59.5,208746.0,45.4099,45.4783,45.2048,45.2124,208746.0
2019-11-26 13:00:00,59.49,59.52,58.94,59.3,451761.0,45.2048,45.2276,44.7868,45.0604,451761.0
2019-11-26 13:30:00,59.3,59.54,59.3,59.44,231207.0,45.0604,45.2428,45.0604,45.1668,231207.0
2019-11-26 14:00:00,59.43,59.49,59.39,59.43,174173.0,45.1592,45.2048,45.1288,45.1592,174173.0
2019-11-26 14:30:00,59.43,59.46,59.37,59.39,171799.0,45.1592,45.182,45.1136,45.1288,171799.0
2019-11-26 15:00:00,59.4,59.46,59.29,59.44,304274.0,45.1364,45.182,45.0528,45.1668,304274.0
2019-11-26 15:30:00,59.43,59.7,59.43,59.6,894266.0,45.1592,45.3643,45.1592,45.2883,894266.0
2019-11-27 09:30:00,59.79,59.84,59.25,59.7,269615.0,45.4327,45.4707,45.0224,45.3643,269615.0
2019-11-27 10:00:00,59.71,59.8,59.56,59.75,178399.0,45.3719,45.4403,45.258,45.4023,178399.0
2019-11-27 10:30:00,59.75,59.88,59.63,59.73,157701.0,45.4023,45.5011,45.3111,45.3871,157701.0
2019-11-27 11:00:00,59.73,59.8,59.65,59.7,143206.0,45.3871,45.4403,45.3263,45.3643,143206.0
2019-11-27 11:30:00,59.7,59.77,59.64,59.65,96566.0,45.3643,45.4175,45.3187,45.3263,96566.0
2019-11-27 12:00:00,59.66,59.69,59.56,59.59,97185.0,45.3339,45.3567,45.258,45.2807,97185.0
2019-11-27 12:30:00,59.59,59.7,59.59,59.68,112956.0,45.2807,45.3643,45.2807,45.3491,112956.0
2019-11-27 13:00:00,59.67,59.8,59.6,59.77,116994.0,45.3415,45.4403,45.2883,45.4175,116994.0
2019-11-27 13:30:00,59.78,59.89,59.76,59.86,84524.0,45.4251,45.5087,45.4099,45.4859,84524.0
2019-11-27 14:00:00,59.86,59.94,59.84,59.89,87348.0,45.4859,45.5467,45.4707,45.5087,87348.0
2019-11-27 14:30:00,59.9,60.0,59.86,59.9,161931.0,45.5163,45.5923,45.4859,45.5163,161931.0
2019-11-27 15:00:00,59.9,60.17,59.89,60.14,161786.0,45.5163,45.7215,45.5087,45.6987,161786.0
2019-11-27 15:30:00,60.14,60.17,60.0,60.14,477083.0,45.6987,45.7215,45.5923,45.6987,477083.0
2019-11-29 09:30:00,59.99,59.99,59.59,59.83,215696.0,45.5847,45.5847,45.2807,45.4631,215696.0
2019-11-29 10:00:00,59.84,59.91,59.69,59.9,203443.0,45.4707,45.5239,45.3567,45.5163,203443.0
2019-11-29 10:30:00,59.89,59.98,59.8,59.85,133067.0,45.5087,45.5771,45.4403,45.4783,133067.0
2019-11-29 11:00:00,59.85,59.86,59.72,59.84,102274.0,45.4783,45.4859,45.3795,45.4707,102274.0
2019-11-29 11:30:00,59.85,59.92,59.76,59.85,95324.0,45.4783,45.5315,45.4099,45.4783,95324.0
2019-11-29 12:00:00,59.84,59.94,59.53,59.66,292312.0,45.4707,45.5467,45.2352,45.3339,292312.0
2019-11-29 12:30:00,59.65,59.74,59.45,59.6,372328.0,45.3263,45.3947,45.1744,45.2883,372328.0
2019-12-02 09:30:00,59.31,59.41,58.46,59.35,1006794.0,45.068,45.144,44.4221,45.0984,1006794.0
2019-12-02 10:00:00,59.33,59.4,58.94,59.04,436147.0,45.0832,45.1364,44.7868,44.8628,436147.0
2019-12-02 10:30:00,59.04,59.2,58.81,59.2,249769.0,44.8628,44.9844,44.688,44.9844,249769.0
2019-12-02 11:00:00,59.18,59.43,59.13,59.33,190794.0,44.9692,45.1592,44.9312,45.0832,190794.0
2019-12-02 11:30:00,59.33,59.33,59.07,59.15,178396.0,45.0832,45.0832,44.8856,44.9464,178396.0
2019-12-02 12:00:00,59.16,59.26,59.01,59.12,191850.0,44.954,45.03,44.84,44.9236,191850.0
2019-12-02 12:30:00,59.14,59.33,59.12,59.22,204589.0,44.9388,45.0832,44.9236,44.9996,204589.0
2019-12-02 13:00:00,59.22,59.32,59.19,59.19,125972.0,44.9996,45.0756,44.9768,44.9768,125972.0
2019-12-02 13:30:00,59.2,59.25,59.14,59.17,137993.0,44.9844,45.0224,44.9388,44.9616,137993.0
2019-12-02 14:00:00,59.16,59.34,59.13,59.29,285168.0,44.954,45.0908,44.9312,45.0528,285168.0
2019-12-02 14:30:00,59.3,59.36,59.17,59.18,213320.0,45.0604,45.106,44.9616,44.9692,213320.0
2019-12-02 15:00:00,59.19,59.28,59.17,59.24,147533.0,44.9768,45.0452,44.9616,45.0148,147533.0
2019-12-02 15:30:00,59.24,59.5,59.17,59.28,774558.0,45.0148,45.2124,44.9616,45.0452,774558.0
2019-12-03 09:30:00,58.8,58.93,58.15,58.44,555196.0,44.6805,44.7792,44.1865,44.4069,555196.0
2019-12-03 10:00:00,58.44,58.44,57.87,57.89,375548.0,44.4069,44.4069,43.9738,43.989,375548.0
2019-12-03 10:30:00,57.88,57.96,57.77,57.84,254209.0,43.9814,44.0422,43.8978,43.951,254209.0
2019-12-03 11:00:00,57.83,58.0,57.73,57.91,199690.0,43.9434,44.0726,43.8674,44.0042,199690.0
2019-12-03 11:30:00,57.91,58.22,57.85,58.09,165323.0,44.0042,44.2397,43.9586,44.1409,165323.0
2019-12-03 12:00:00,58.09,58.42,58.06,58.39,133859.0,44.1409,44.3917,44.1181,44.3689,133859.0
2019-12-03 12:30:00,58.4,58.47,58.26,58.47,103629.0,44.3765,44.4297,44.2701,44.4297,103629.0
2019-12-03 13:00:00,58.47,58.57,58.4,58.56,97366.0,44.4297,44.5057,44.3765,44.4981,97366.0
2019-12-03 13:30:00,58.56,58.63,58.45,58.46,136306.0,44.4981,44.5513,44.4145,44.4221,136306.0
2019-12-03 14:00:00,58.46,58.51,58.4,58.49,117819.0,44.4221,44.4601,44.3765,44.4449,117819.0
2019-12-03 14:30:00,58.5,58.81,58.45,58.75,180139.0,44.4525,44.688,44.4145,44.6425,180139.0
2019-12-03 15:00:00,58.76,58.99,58.72,58.98,158671.0,44.6501,44.8248,44.6197,44.8172,158671.0
2019-12-03 15:30:00,58.99,59.08,58.86,59.01,575945.0,44.8248,44.8932,44.726,44.84,575945.0
2019-12-04 09:30:00,59.71,59.82,59.44,59.64,244483.0,45.3719,45.4555,45.1668,45.3187,244483.0
2019-12-04 10:00:00,59.62,59.68,59.19,59.19,153253.0,45.3035,45.3491,44.9768,44.9768,153253.0
2019-12-04 10:30:00,59.21,59.28,59.04,59.14,141399.0,44.992,45.0452,44.8628,44.9388,141399.0
2019-12-04 11:00:00,59.15,59.2,58.95,59.03,127438.0,44.9464,44.9844,44.7944,44.8552,127438.0
2019-12-04 11:30:00,59.04,59.09,58.96,59.0,148824.0,44.8628,44.9008,44.802,44.8324,148824.0
2019-12-04 12:00:00,59.0,59.04,58.88,58.93,115688.0,44.8324,44.8628,44.7412,44.7792,115688.0
2019-12-04 12:30:00,58.94,59.05,58.91,59.04,84298.0,44.7868,44.8704,44.764,44.8628,84298.0
2019-12-04 13:00:00,59.04,59.05,58.79,58.87,181802.0,44.8628,44.8704,44.6729,44.7336,181802.0
2019-12-04 13:30:00,58.87,58.87,58.72,58.81,118470.0,44.7336,44.7336,44.6197,44.688,118470.0
2019-12-04 14:00:00,58.8,58.92,58.65,58.67,219813.0,44.6805,44.7716,44.5665,44.5817,219813.0
2019-12-04 14:30:00,58.68,58.85,58.65,58.73,226743.0,44.5893,44.7184,44.5665,44.6273,226743.0
2019-12-04 15:00:00,58.74,58.88,58.72,58.88,125784.0,44.6349,44.7412,44.6197,44.7412,125784.0
2019-12-04 15:30:00,58.88,58.95,58.82,58.92,465764.0,44.7412,44.7944,44.6956,44.7716,465764.0
2019-12-05 09:30:00,59.06,59.31,58.48,58.52,197814.0,44.878,45.068,44.4373,44.4677,197814.0
2019-12-05 10:00:00,58.51,58.66,58.47,58.53,158399.0,44.4601,44.5741,44.4297,44.4753,158399.0
2019-12-05 10:30:00,58.54,58.67,58.47,58.65,97819.0,44.4829,44.5817,44.4297,44.5665,97819.0
2019-12-05 11:00:00,58.65,58.76,58.61,58.66,117758.0,44.5665,44.6501,44.5361,44.5741,117758.0
2019-12-05 11:30:00,58.66,58.86,58.62,58.83,113811.0,44.5741,44.726,44.5437,44.7032,113811.0
2019-12-05 12:00:00,58.83,58.85,58.75,58.8,74456.0,44.7032,44.7184,44.6425,44.6805,74456.0
2019-12-05 12:30:00,58.8,58.85,58.75,58.85,86272.0,44.6805,44.7184,44.6425,44.7184,86272.0
2019-12-05 13:00:00,58.84,58.85,58.74,58.76,62429.0,44.7108,44.7184,44.6349,44.6501,62429.0
2019-12-05 13:30:00,58.76,58.98,58.74,58.86,104204.0,44.6501,44.8172,44.6349,44.726,104204.0
2019-12-05 14:00:00,58.87,58.89,58.73,58.75,90301.0,44.7336,44.7488,44.6273,44.6425,90301.0
2019-12-05 14:30:00,58.74,58.91,58.7,58.77,143458.0,44.6349,44.764,44.6045,44.6577,143458.0
2019-12-05 15:00:00,58.78,59.03,58.78,59.02,164715.0,44.6653,44.8552,44.6653,44.8476,164715.0
2019-12-05 15:30:00,59.02,59.18,59.0,59.13,321286.0,44.8476,44.9692,44.8324,44.9312,321286.0
2019-12-06 09:30:00,59.39,59.92,59.38,59.64,281451.0,45.1288,45.5315,45.1212,45.3187,281451.0
2019-12-06 10:00:00,59.62,59.71,59.25,59.25,218791.0,45.3035,45.3719,45.0224,45.0224,218791.0
2019-12-06 10:30:00,59.25,59.34,59.12,59.2,127535.0,45.0224,45.0908,44.9236,44.9844,127535.0
2019-12-06 11:00:00,59.2,59.3,59.16,59.21,114223.0,44.9844,45.0604,44.954,44.992,114223.0
2019-12-06 11:30:00,59.22,59.22,59.08,59.22,103593.0,44.9996,44.9996,44.8932,44.9996,103593.0
2019-12-06 12:00:00,59.21,59.25,59.03,59.08,131930.0,44.992,45.0224,44.8552,44.8932,131930.0
2019-12-06 12:30:00,59.07,59.18,59.06,59.12,109681.0,44.8856,44.9692,44.878,44.9236,109681.0
2019-12-06 13:00:00,59.12,59.21,59.08,59.16,109120.0,44.9236,44.992,44.8932,44.954,109120.0
2019-12-06 13:30:00,59.17,59.2,59.02,59.05,111504.0,44.9616,44.9844,44.8476,44.8704,111504.0
2019-12-06 14:00:00,59.05,59.07,58.96,59.0,185703.0,44.8704,44.8856,44.802,44.8324,185703.0
2019-12-06 14:30:00,59.0,59.05,58.92,58.95,125694.0,44.8324,44.8704,44.7716,44.7944,125694.0
2019-12-06 15:00:00,58.95,58.98,58.73,58.74,200432.0,44.7944,44.8172,44.6273,44.6349,200432.0
2019-12-06 15:30:00,58.74,58.78,58.59,58.64,505245.0,44.6349,44.6653,44.5209,44.5589,505245.0
2019-12-09 09:30:00,58.53,58.91,58.31,58.68,274990.0,44.4753,44.764,44.3081,44.5893,274990.0
2019-12-09 10:00:00,58.67,58.78,58.52,58.78,113923.0,44.5817,44.6653,44.4677,44.6653,113923.0
2019-12-09 10:30:00,58.78,58.97,58.74,58.94,111879.0,44.6653,44.8096,44.6349,44.7868,111879.0
2019-12-09 11:00:00,58.93,59.08,58.87,58.99,157467.0,44.7792,44.8932,44.7336,44.8248,157467.0
2019-12-09 11:30:00,58.99,59.02,58.86,58.87,91264.0,44.8248,44.8476,44.726,44.7336,91264.0
2019-12-09 12:00:00,58.87,58.95,58.81,58.87,87267.0,44.7336,44.7944,44.688,44.7336,87267.0
2019-12-09 12:30:00,58.87,58.89,58.79,58.83,64933.0,44.7336,44.7488,44.6729,44.7032,64933.0
2019-12-09 13:00:00,58.84,58.97,58.82,58.92,61471.0,44.7108,44.8096,44.6956,44.7716,61471.0
2019-12-09 13:30:00,58.92,58.99,58.87,58.93,81506.0,44.7716,44.8248,44.7336,44.7792,81506.0
2019-12-09 14:00:00,58.93,58.94,58.8,58.86,78370.0,44.7792,44.7868,44.6805,44.726,78370.0
2019-12-09 14:30:00,58.86,58.93,58.82,58.88,66218.0,44.726,44.7792,44.6956,44.7412,66218.0
2019-12-09 15:00:00,58.89,58.96,58.86,58.91,114178.0,44.7488,44.802,44.726,44.764,114178.0
2019-12-09 15:30:00,58.9,58.92,58.69,58.71,239304.0,44.7564,44.7716,44.5969,44.6121,239304.0
2019-12-10 09:30:00,58.71,58.85,58.34,58.8,417259.0,44.6121,44.7184,44.3309,44.6805,417259.0
2019-12-10 10:00:00,58.79,58.9,58.59,58.59,220857.0,44.6729,44.7564,44.5209,44.5209,220857.0
2019-12-10 10:30:00,58.59,58.65,58.49,58.61,114302.0,44.5209,44.5665,44.4449,44.5361,114302.0
2019-12-10 11:00:00,58.61,58.63,58.37,58.45,162683.0,44.5361,44.5513,44.3537,44.4145,162683.0
2019-12-10 11:30:00,58.44,58.47,58.37,58.39,153707.0,44.4069,44.4297,44.3537,44.3689,153707.0
2019-12-10 12:00:00,58.39,58.42,58.25,58.26,137382.0,44.3689,44.3917,44.2625,44.2701,137382.0
2019-12-10 12:30:00,58.26,58.36,58.25,58.3,108944.0,44.2701,44.3461,44.2625,44.3005,108944.0
2019-12-10 13:00:00,58.31,58.34,58.25,58.31,60884.0,44.3081,44.3309,44.2625,44.3081,60884.0
2019-12-10 13:30:00,58.3,58.33,58.25,58.32,92854.0,44.3005,44.3233,44.2625,44.3157,92854.0
2019-12-10 14:00:00,58.33,58.44,58.31,58.37,77820.0,44.3233,44.4069,44.3081,44.3537,77820.0
2019-12-10 14:30:00,58.37,58.46,58.32,58.45,83720.0,44.3537,44.4221,44.3157,44.4145,83720.0
2019-12-10 15:00:00,58.45,58.46,58.34,58.39,97249.0,44.4145,44.4221,44.3309,44.3689,97249.0
2019-12-10 15:30:00,58.38,58.48,58.3,58.42,352808.0,44.3613,44.4373,44.3005,44.3917,352808.0
2019-12-11 09:30:00,58.16,58.44,57.95,58.1,414668.0,44.1941,44.4069,44.0346,44.1485,414668.0
2019-12-11 10:00:00,58.1,58.11,57.91,58.01,181416.0,44.1485,44.1561,44.0042,44.0802,181416.0
2019-12-11 10:30:00,58.02,58.07,57.76,57.79,173224.0,44.0878,44.1257,43.8902,43.913,173224.0
2019-12-11 11:00:00,57.79,58.0,57.77,57.9,152365.0,43.913,44.0726,43.8978,43.9966,152365.0
2019-12-11 11:30:00,57.89,57.9,57.78,57.85,129016.0,43.989,43.9966,43.9054,43.9586,129016.0
2019-12-11 12:00:00,57.85,58.03,57.84,57.99,141617.0,43.9586,44.0953,43.951,44.065,141617.0
2019-12-11 12:30:00,57.98,58.15,57.97,58.09,101765.0,44.0574,44.1865,44.0498,44.1409,101765.0
2019-12-11 13:00:00,58.1,58.17,58.06,58.1,76454.0,44.1485,44.2017,44.1181,44.1485,76454.0
2019-12-11 13:30:00,58.11,58.15,58.03,58.11,68330.0,44.1561,44.1865,44.0953,44.1561,68330.0
2019-12-11 14:00:00,58.11,58.22,58.07,58.09,95202.0,44.1561,44.2397,44.1257,44.1409,95202.0
2019-12-11 14:30:00,58.09,58.22,58.09,58.19,118806.0,44.1409,44.2397,44.1409,44.2169,118806.0
2019-12-11 15:00:00,58.2,58.2,57.99,58.0,120739.0,44.2245,44.2245,44.065,44.0726,120739.0
2019-12-11 15:30:00,58.01,58.08,57.96,58.0,297927.0,44.0802,44.1333,44.0422,44.0726,297927.0
2019-12-12 09:30:00,58.33,58.86,58.14,58.84,339031.0,44.3233,44.726,44.1789,44.7108,339031.0
2019-12-12 10:00:00,58.85,59.28,58.84,59.23,250196.0,44.7184,45.0452,44.7108,45.0072,250196.0
2019-12-12 10:30:00,59.24,59.24,58.78,58.81,207286.0,45.0148,45.0148,44.6653,44.688,207286.0
2019-12-12 11:00:00,58.81,58.85,58.53,58.53,174001.0,44.688,44.7184,44.4753,44.4753,174001.0
2019-12-12 11:30:00,58.53,58.6,58.3,58.36,122415.0,44.4753,44.5285,44.3005,44.3461,122415.0
2019-12-12 12:00:00,58.35,58.38,58.24,58.3,112481.0,44.3385,44.3613,44.2549,44.3005,112481.0
2019-12-12 12:30:00,58.3,58.48,58.3,58.45,128351.0,44.3005,44.4373,44.3005,44.4145,128351.0
2019-12-12 13:00:00,58.45,58.59,58.44,58.57,90855.0,44.4145,44.5209,44.4069,44.5057,90855.0
2019-12-12 13:30:00,58.58,58.59,58.45,58.49,72101.0,44.5133,44.5209,44.4145,44.4449,72101.0
2019-12-12 14:00:00,58.48,58.54,58.4,58.45,135645.0,44.4373,44.4829,44.3765,44.4145,135645.0
2019-12-12 14:30:00,58.45,58.76,58.44,58.64,203800.0,44.4145,44.6501,44.4069,44.5589,203800.0
2019-12-12 15:00:00,58.65,58.75,58.62,58.65,97577.0,44.5665,44.6425,44.5437,44.5665,97577.0
2019-12-12 15:30:00,58.66,58.73,58.54,58.56,272599.0,44.5741,44.6273,44.4829,44.4981,272599.0
2019-12-13 09:30:00,58.51,58.58,58.02,58.18,258313.0,44.4601,44.5133,44.0878,44.2093,258313.0
2019-12-13 10:00:00,58.19,58.81,58.13,58.47,223498.0,44.2169,44.688,44.1713,44.4297,223498.0
2019-12-13 10:30:00,58.46,58.59,58.17,58.21,234672.0,44.4221,44.5209,44.2017,44.2321,234672.0
2019-12-13 11:00:00,58.22,58.26,57.94,57.97,248953.0,44.2397,44.2701,44.027,44.0498,248953.0
2019-12-13 11:30:00,57.97,58.07,57.89,57.94,156612.0,44.0498,44.1257,43.989,44.027,156612.0
2019-12-13 12:00:00,57.93,58.01,57.86,57.98,130763.0,44.0194,44.0802,43.9662,44.0574,130763.0
2019-12-13 12:30:00,57.98,58.04,57.93,58.02,115302.0,44.0574,44.1029,44.0194,44.0878,115302.0
2019-12-13 13:00:00,58.03,58.07,57.92,57.95,91105.0,44.0953,44.1257,44.0118,44.0346,91105.0
2019-12-13 13:30:00,57.95,57.96,57.84,57.86,122902.0,44.0346,44.0422,43.951,43.9662,122902.0
2019-12-13 14:00:00,57.86,57.88,57.76,57.82,117690.0,43.9662,43.9814,43.8902,43.9358,117690.0
2019-12-13 14:30:00,57.81,57.85,57.68,57.74,175087.0,43.9282,43.9586,43.8294,43.875,175087.0
2019-12-13 15:00:00,57.74,57.81,57.72,57.72,168475.0,43.875,43.9282,43.8598,43.8598,168475.0
2019-12-13 15:30:00,57.73,57.97,57.72,57.88,529751.0,43.8674,44.0498,43.8598,43.9814,529751.0
2019-12-16 09:30:00,58.21,58.77,58.12,58.72,337149.0,44.2321,44.6577,44.1637,44.6197,337149.0
2019-12-16 10:00:00,58.73,58.77,58.42,58.61,224837.0,44.6273,44.6577,44.3917,44.5361,224837.0
2019-12-16 10:30:00,58.6,58.68,58.31,58.35,233695.0,44.5285,44.5893,44.3081,44.3385,233695.0
2019-12-16 11:00:00,58.35,58.67,58.29,58.65,238596.0,44.3385,44.5817,44.2929,44.5665,238596.0
2019-12-16 11:30:00,58.65,58.77,58.6,58.7,162390.0,44.5665,44.6577,44.5285,44.6045,162390.0
2019-12-16 12:00:00,58.7,58.74,58.55,58.56,175705.0,44.6045,44.6349,44.4905,44.4981,175705.0
2019-12-16 12:30:00,58.55,58.6,58.4,58.4,171105.0,44.4905,44.5285,44.3765,44.3765,171105.0
2019-12-16 13:00:00,58.41,58.58,58.4,58.57,112624.0,44.3841,44.5133,44.3765,44.5057,112624.0
2019-12-16 13:30:00,58.57,58.58,58.47,58.49,108693.0,44.5057,44.5133,44.4297,44.4449,108693.0
2019-12-16 14:00:00,58.5,58.56,58.42,58.43,105425.0,44.4525,44.4981,44.3917,44.3993,105425.0
2019-12-16 14:30:00,58.42,58.44,58.2,58.25,167834.0,44.3917,44.4069,44.2245,44.2625,167834.0
2019-12-16 15:00:00,58.26,58.29,58.12,58.13,163652.0,44.2701,44.2929,44.1637,44.1713,163652.0
2019-12-16 15:30:00,58.13,58.17,57.78,57.79,807009.0,44.1713,44.2017,43.9054,43.913,807009.0
2019-12-17 09:30:00,57.8,58.0,57.22,57.25,553807.0,43.9206,44.0726,43.4799,43.5026,553807.0
2019-12-17 10:00:00,57.27,57.55,57.2,57.48,470822.0,43.5178,43.7306,43.4647,43.6774,470822.0
2019-12-17 10:30:00,57.48,57.49,56.76,57.08,571600.0,43.6774,43.685,43.1303,43.3735,571600.0
2019-12-17 11:00:00,57.09,57.12,56.96,57.01,345624.0,43.3811,43.4039,43.2823,43.3203,345624.0
2019-12-17 11:30:00,57.01,57.13,57.0,57.08,214173.0,43.3203,43.4115,43.3127,43.3735,214173.0
2019-12-17 12:00:00,57.08,57.22,57.06,57.13,167775.0,43.3735,43.4799,43.3583,43.4115,167775.0
2019-12-17 12:30:00,57.13,57.39,57.13,57.38,189435.0,43.4115,43.609,43.4115,43.6014,189435.0
2019-12-17 13:00:00,57.39,57.39,57.26,57.26,123543.0,43.609,43.609,43.5102,43.5102,123543.0
2019-12-17 13:30:00,57.27,57.34,57.14,57.3,123574.0,43.5178,43.571,43.4191,43.5406,123574.0
2019-12-17 14:00:00,57.31,57.33,57.24,57.25,132597.0,43.5482,43.5634,43.4951,43.5026,132597.0
2019-12-17 14:30:00,57.25,57.26,57.06,57.07,134020.0,43.5026,43.5102,43.3583,43.3659,134020.0
2019-12-17 15:00:00,57.06,57.1,56.92,57.05,236954.0,43.3583,43.3887,43.2519,43.3507,236954.0
2019-12-17 15:30:00,57.05,57.19,57.01,57.1,511318.0,43.3507,43.4571,43.3203,43.3887,511318.0
2019-12-18 09:30:00,57.23,57.5,57.06,57.35,222905.0,43.4875,43.6926,43.3583,43.5786,222905.0
2019-12-18 10:00:00,57.36,57.51,57.26,57.26,150847.0,43.5862,43.7002,43.5102,43.5102,150847.0
2019-12-18 10:30:00,57.27,57.34,57.06,57.1,176482.0,43.5178,43.571,43.3583,43.3887,176482.0
2019-12-18 11:00:00,57.1,57.19,56.93,57.12,153166.0,43.3887,43.4571,43.2595,43.4039,153166.0
2019-12-18 11:30:00,57.12,57.26,57.03,57.22,178595.0,43.4039,43.5102,43.3355,43.4799,178595.0
2019-12-18 12:00:00,57.21,57.33,57.17,57.22,144722.0,43.4723,43.5634,43.4419,43.4799,144722.0
2019-12-18 12:30:00,57.21,57.29,57.16,57.17,95554.0,43.4723,43.533,43.4343,43.4419,95554.0
2019-12-18 13:00:00,57.18,57.2,57.12,57.16,74353.0,43.4495,43.4647,43.4039,43.4343,74353.0
2019-12-18 13:30:00,57.16,57.2,57.01,57.05,105235.0,43.4343,43.4647,43.3203,43.3507,105235.0
2019-12-18 14:00:00,57.04,57.11,57.02,57.1,115962.0,43.3431,43.3963,43.3279,43.3887,115962.0
2019-12-18 14:30:00,57.11,57.3,57.1,57.28,146923.0,43.3963,43.5406,43.3887,43.5254,146923.0
2019-12-18 15:00:00,57.28,57.3,57.17,57.28,176724.0,43.5254,43.5406,43.4419,43.5254,176724.0
2019-12-18 15:30:00,57.28,57.39,57.14,57.2,589763.0,43.5254,43.609,43.4191,43.4647,589763.0
2019-12-19 09:30:00,57.55,57.84,57.34,57.72,282342.0,43.7306,43.951,43.571,43.8598,282342.0
2019-12-19 10:00:00,57.71,58.28,57.71,58.27,417478.0,43.8522,44.2853,43.8522,44.2777,417478.0
2019-12-19 10:30:00,58.26,58.75,58.23,58.72,320749.0,44.2701,44.6425,44.2473,44.6197,320749.0
2019-12-19 11:00:00,58.73,58.81,58.6,58.71,242987.0,44.6273,44.688,44.5285,44.6121,242987.0
2019-12-19 11:30:00,58.7,58.82,58.6,58.77,236371.0,44.6045,44.6956,44.5285,44.6577,236371.0
2019-12-19 12:00:00,58.77,58.77,58.5,58.51,201590.0,44.6577,44.6577,44.4525,44.4601,201590.0
2019-12-19 12:30:00,58.5,58.51,58.26,58.34,168310.0,44.4525,44.4601,44.2701,44.3309,168310.0
2019-12-19 13:00:00,58.34,58.35,58.14,58.19,140664.0,44.3309,44.3385,44.1789,44.2169,140664.0
2019-12-19 13:30:00,58.19,58.2,57.91,57.95,138133.0,44.2169,44.2245,44.0042,44.0346,138133.0
2019-12-19 14:00:00,57.95,58.07,57.8,57.98,211912.0,44.0346,44.1257,43.9206,44.0574,211912.0
2019-12-19 14:30:00,57.98,58.01,57.82,57.83,149415.0,44.0574,44.0802,43.9358,43.9434,149415.0
2019-12-19 15:00:00,57.83,57.84,57.69,57.73,162197.0,43.9434,43.951,43.837,43.8674,162197.0
2019-12-19 15:30:00,57.73,57.76,57.61,57.76,484642.0,43.8674,43.8902,43.7762,43.8902,484642.0
2019-12-20 09:30:00,58.33,58.79,57.76,58.7,1862481.0,44.3233,44.6729,43.8902,44.6045,1862481.0
2019-12-20 10:00:00,58.68,58.83,58.45,58.61,202742.0,44.5893,44.7032,44.4145,44.5361,202742.0
2019-12-20 10:30:00,58.6,58.65,58.36,58.42,156988.0,44.5285,44.5665,44.3461,44.3917,156988.0
2019-12-20 11:00:00,58.42,58.75,58.41,58.75,139899.0,44.3917,44.6425,44.3841,44.6425,139899.0
2019-12-20 11:30:00,58.76,58.87,58.73,58.8,152188.0,44.6501,44.7336,44.6273,44.6805,152188.0
2019-12-20 12:00:00,58.8,58.97,58.79,58.97,133055.0,44.6805,44.8096,44.6729,44.8096,133055.0
2019-12-20 12:30:00,58.97,58.98,58.75,58.76,122602.0,44.8096,44.8172,44.6425,44.6501,122602.0
2019-12-20 13:00:00,58.76,58.78,58.6,58.66,62588.0,44.6501,44.6653,44.5285,44.5741,62588.0
2019-12-20 13:30:00,58.66,58.67,58.53,58.55,81506.0,44.5741,44.5817,44.4753,44.4905,81506.0
2019-12-20 14:00:00,58.55,58.57,58.42,58.5,112560.0,44.4905,44.5057,44.3917,44.4525,112560.0
2019-12-20 14:30:00,58.5,58.58,58.45,58.46,95228.0,44.4525,44.5133,44.4145,44.4221,95228.0
2019-12-20 15:00:00,58.46,58.58,58.39,58.55,205962.0,44.4221,44.5133,44.3689,44.4905,205962.0
2019-12-20 15:30:00,58.55,58.56,58.31,58.39,647991.0,44.4905,44.4981,44.3081,44.3689,647991.0
2019-12-23 09:30:00,58.7,58.95,58.54,58.75,341008.0,44.6045,44.7944,44.4829,44.6425,341008.0
2019-12-23 10:00:00,58.75,58.77,58.5,58.74,231644.0,44.6425,44.6577,44.4525,44.6349,231644.0
2019-12-23 10:30:00,58.74,58.74,58.54,58.62,159594.0,44.6349,44.6349,44.4829,44.5437,159594.0
2019-12-23 11:00:00,58.61,58.96,58.61,58.91,202811.0,44.5361,44.802,44.5361,44.764,202811.0
2019-12-23 11:30:00,58.92,58.99,58.84,58.95,148090.0,44.7716,44.8248,44.7108,44.7944,148090.0
2019-12-23 12:00:00,58.96,59.0,58.81,58.95,144530.0,44.802,44.8324,44.688,44.7944,144530.0
2019-12-23 12:30:00,58.95,58.97,58.76,58.83,109013.0,44.7944,44.8096,44.6501,44.7032,109013.0
2019-12-23 13:00:00,58.82,58.86,58.75,58.81,163519.0,44.6956,44.726,44.6425,44.688,163519.0
2019-12-23 13:30:00,58.81,58.83,58.62,58.67,91868.0,44.688,44.7032,44.5437,44.5817,91868.0
2019-12-23 14:00:00,58.67,58.67,58.49,58.51,113110.0,44.5817,44.5817,44.4449,44.4601,113110.0
2019-12-23 14:30:00,58.52,58.56,58.43,58.48,142343.0,44.4677,44.4981,44.3993,44.4373,142343.0
2019-12-23 15:00:00,58.49,58.57,58.42,58.54,369759.0,44.4449,44.5057,44.3917,44.4829,369759.0
2019-12-23 15:30:00,58.55,58.67,58.53,58.55,443751.0,44.4905,44.5817,44.4753,44.4905,443751.0
2019-12-24 09:30:00,58.9,58.92,58.55,58.65,187440.0,44.7564,44.7716,44.4905,44.5665,187440.0
2019-12-24 10:00:00,58.66,58.81,58.58,58.73,248110.0,44.5741,44.688,44.5133,44.6273,248110.0
2019-12-24 10:30:00,58.74,58.86,58.5,58.5,238651.0,44.6349,44.726,44.4525,44.4525,238651.0
2019-12-24 11:00:00,58.51,58.57,58.35,58.55,117443.0,44.4601,44.5057,44.3385,44.4905,117443.0
2019-12-24 11:30:00,58.55,58.62,58.42,58.42,70473.0,44.4905,44.5437,44.3917,44.3917,70473.0
2019-12-24 12:00:00,58.41,58.45,58.32,58.35,130875.0,44.3841,44.4145,44.3157,44.3385,130875.0
2019-12-24 12:30:00,58.34,58.39,58.27,58.37,148553.0,44.3309,44.3689,44.2777,44.3537,148553.0
2019-12-26 09:30:00,58.34,59.02,58.3,58.81,351766.0,44.3309,44.8476,44.3005,44.688,351766.0
2019-12-26 10:00:00,58.82,58.91,58.59,58.67,97861.0,44.6956,44.764,44.5209,44.5817,97861.0
2019-12-26 10:30:00,58.68,58.69,58.56,58.63,93035.0,44.5893,44.5969,44.4981,44.5513,93035.0
2019-12-26 11:00:00,58.61,58.63,58.55,58.58,102438.0,44.5361,44.5513,44.4905,44.5133,102438.0
2019-12-26 11:30:00,58.57,58.68,58.57,58.65,104095.0,44.5057,44.5893,44.5057,44.5665,104095.0
2019-12-26 12:00:00,58.64,58.67,58.49,58.51,140833.0,44.5589,44.5817,44.4449,44.4601,140833.0
2019-12-26 12:30:00,58.5,58.73,58.5,58.67,167696.0,44.4525,44.6273,44.4525,44.5817,167696.0
2019-12-26 13:00:00,58.66,58.69,58.57,58.65,101329.0,44.5741,44.5969,44.5057,44.5665,101329.0
2019-12-26 13:30:00,58.65,58.74,58.63,58.71,95054.0,44.5665,44.6349,44.5513,44.6121,95054.0
2019-12-26 14:00:00,58.71,58.85,58.7,58.84,118628.0,44.6121,44.7184,44.6045,44.7108,118628.0
2019-12-26 14:30:00,58.84,58.87,58.72,58.74,103689.0,44.7108,44.7336,44.6197,44.6349,103689.0
2019-12-26 15:00:00,58.74,58.82,58.71,58.74,112865.0,44.6349,44.6956,44.6121,44.6349,112865.0
2019-12-26 15:30:00,58.74,58.89,58.7,58.89,311516.0,44.6349,44.7488,44.6045,44.7488,311516.0
2019-12-27 09:30:00,58.92,58.95,58.47,58.5,217518.0,44.7716,44.7944,44.4297,44.4525,217518.0
2019-12-27 10:00:00,58.49,58.59,58.38,58.45,154819.0,44.4449,44.5209,44.3613,44.4145,154819.0
2019-12-27 10:30:00,58.45,58.6,58.43,58.56,141980.0,44.4145,44.5285,44.3993,44.4981,141980.0
2019-12-27 11:00:00,58.57,58.83,58.57,58.66,148123.0,44.5057,44.7032,44.5057,44.5741,148123.0
2019-12-27 11:30:00,58.66,58.78,58.61,58.66,89051.0,44.5741,44.6653,44.5361,44.5741,89051.0
2019-12-27 12:00:00,58.65,58.66,58.55,58.57,104943.0,44.5665,44.5741,44.4905,44.5057,104943.0
2019-12-27 12:30:00,58.57,58.62,58.47,58.51,119411.0,44.5057,44.5437,44.4297,44.4601,119411.0
2019-12-27 13:00:00,58.51,58.63,58.48,58.63,84772.0,44.4601,44.5513,44.4373,44.5513,84772.0
2019-12-27 13:30:00,58.63,58.72,58.53,58.72,111903.0,44.5513,44.6197,44.4753,44.6197,111903.0
2019-12-27 14:00:00,58.71,58.87,58.71,58.86,146853.0,44.6121,44.7336,44.6121,44.726,146853.0
2019-12-27 14:30:00,58.86,58.97,58.85,58.92,161063.0,44.726,44.8096,44.7184,44.7716,161063.0
2019-12-27 15:00:00,58.91,58.99,58.88,58.92,158424.0,44.764,44.8248,44.7412,44.7716,158424.0
2019-12-27 15:30:00,58.91,59.03,58.89,59.02,440866.0,44.764,44.8552,44.7488,44.8476,440866.0
2019-12-30 09:30:00,59.03,59.6,59.03,59.35,379188.0,44.8552,45.2883,44.8552,45.0984,379188.0
2019-12-30 10:00:00,59.34,59.4,58.98,59.04,196338.0,45.0908,45.1364,44.8172,44.8628,196338.0
2019-12-30 10:30:00,59.03,59.03,58.81,58.97,193251.0,44.8552,44.8552,44.688,44.8096,193251.0
2019-12-30 11:00:00,58.98,59.07,58.91,59.02,163844.0,44.8172,44.8856,44.764,44.8476,163844.0
2019-12-30 11:30:00,59.02,59.2,58.87,58.99,155590.0,44.8476,44.9844,44.7336,44.8248,155590.0
2019-12-30 12:00:00,58.99,59.28,58.99,59.25,120180.0,44.8248,45.0452,44.8248,45.0224,120180.0
2019-12-30 12:30:00,59.24,59.31,59.22,59.26,96043.0,45.0148,45.068,44.9996,45.03,96043.0
2019-12-30 13:00:00,59.27,59.35,59.27,59.31,134688.0,45.0376,45.0984,45.0376,45.068,134688.0
2019-12-30 13:30:00,59.32,59.33,59.2,59.22,73781.0,45.0756,45.0832,44.9844,44.9996,73781.0
2019-12-30 14:00:00,59.23,59.23,59.0,59.06,115644.0,45.0072,45.0072,44.8324,44.878,115644.0
2019-12-30 14:30:00,59.05,59.07,58.94,58.96,101956.0,44.8704,44.8856,44.7868,44.802,101956.0
2019-12-30 15:00:00,58.97,59.07,58.95,59.01,133140.0,44.8096,44.8856,44.7944,44.84,133140.0
2019-12-30 15:30:00,59.01,59.04,58.84,58.91,338665.0,44.84,44.8628,44.7108,44.764,338665.0
2019-12-31 09:30:00,58.83,59.38,58.81,59.27,208915.0,44.7032,45.1212,44.688,45.0376,208915.0
2019-12-31 10:00:00,59.28,59.47,59.24,59.38,153011.0,45.0452,45.1896,45.0148,45.1212,153011.0
2019-12-31 10:30:00,59.38,59.43,59.2,59.23,182848.0,45.1212,45.1592,44.9844,45.0072,182848.0
2019-12-31 11:00:00,59.22,59.34,59.18,59.24,163604.0,44.9996,45.0908,44.9692,45.0148,163604.0
2019-12-31 11:30:00,59.22,59.3,59.18,59.23,138402.0,44.9996,45.0604,44.9692,45.0072,138402.0
2019-12-31 12:00:00,59.22,59.25,59.03,59.09,106087.0,44.9996,45.0224,44.8552,44.9008,106087.0
2019-12-31 12:30:00,59.1,59.14,59.03,59.12,107423.0,44.9084,44.9388,44.8552,44.9236,107423.0
2019-12-31 13:00:00,59.11,59.15,59.06,59.13,126209.0,44.916,44.9464,44.878,44.9312,126209.0
2019-12-31 13:30:00,59.14,59.19,59.11,59.12,104240.0,44.9388,44.9768,44.916,44.9236,104240.0
2019-12-31 14:00:00,59.11,59.14,59.01,59.01,115250.0,44.916,44.9388,44.84,44.84,115250.0
2019-12-31 14:30:00,59.01,59.02,58.91,58.97,130774.0,44.84,44.8476,44.764,44.8096,130774.0
2019-12-31 15:00:00,58.97,59.04,58.83,58.92,204424.0,44.8096,44.8628,44.7032,44.7716,204424.0
2019-12-31 15:30:00,58.91,59.0,58.85,58.96,361406.0,44.764,44.8324,44.7184,44.802,361406.0
2020-01-02 09:30:00,59.28,59.59,59.2,59.32,523004.0,45.0452,45.2807,44.9844,45.0756,523004.0
2020-01-02 10:00:00,59.32,59.5,59.05,59.13,270611.0,45.0756,45.2124,44.8704,44.9312,270611.0
2020-01-02 10:30:00,59.12,59.42,59.01,59.35,216942.0,44.9236,45.1516,44.84,45.0984,216942.0
2020-01-02 11:00:00,59.35,59.41,59.17,59.19,181829.0,45.0984,45.144,44.9616,44.9768,181829.0
2020-01-02 11:30:00,59.2,59.27,59.04,59.07,388891.0,44.9844,45.0376,44.8628,44.8856,388891.0
2020-01-02 12:00:00,59.08,59.29,59.06,59.17,204995.0,44.8932,45.0528,44.878,44.9616,204995.0
2020-01-02 12:30:00,59.17,59.21,59.06,59.13,188553.0,44.9616,44.992,44.878,44.9312,188553.0
2020-01-02 13:00:00,59.13,59.18,59.04,59.05,163884.0,44.9312,44.9692,44.8628,44.8704,163884.0
2020-01-02 13:30:00,59.05,59.07,58.88,58.97,169959.0,44.8704,44.8856,44.7412,44.8096,169959.0
2020-01-02 14:00:00,58.96,58.98,58.76,58.83,175958.0,44.802,44.8172,44.6501,44.7032,175958.0
2020-01-02 14:30:00,58.83,58.84,58.71,58.73,133327.0,44.7032,44.7108,44.6121,44.6273,133327.0
2020-01-02 15:00:00,58.73,58.83,58.69,58.77,269166.0,44.6273,44.7032,44.5969,44.6577,269166.0
2020-01-02 15:30:00,58.77,59.13,58.76,59.08,440189.0,44.6577,44.9312,44.6501,44.8932,440189.0
2020-01-03 09:30:00,58.54,58.78,58.18,58.68,629077.0,44.4829,44.6653,44.2093,44.5893,629077.0
2020-01-03 10:00:00,58.62,58.73,58.4,58.66,222126.0,44.5437,44.6273,44.3765,44.5741,222126.0
2020-01-03 10:30:00,58.66,58.8,58.63,58.66,175549.0,44.5741,44.6805,44.5513,44.5741,175549.0
2020-01-03 11:00:00,58.65,58.77,58.44,58.75,171268.0,44.5665,44.6577,44.4069,44.6425,171268.0
2020-01-03 11:30:00,58.75,58.89,58.74,58.8,167245.0,44.6425,44.7488,44.6349,44.6805,167245.0
2020-01-03 12:00:00,58.81,59.0,58.81,58.92,138131.0,44.688,44.8324,44.688,44.7716,138131.0
2020-01-03 12:30:00,58.93,59.0,58.91,58.95,96850.0,44.7792,44.8324,44.764,44.7944,96850.0
2020-01-03 13:00:00,58.95,59.03,58.9,58.96,85250.0,44.7944,44.8552,44.7564,44.802,85250.0
2020-01-03 13:30:00,58.95,58.98,58.65,58.97,136990.0,44.7944,44.8172,44.5665,44.8096,136990.0
2020-01-03 14:00:00,58.98,59.09,58.95,59.09,152022.0,44.8172,44.9008,44.7944,44.9008,152022.0
2020-01-03 14:30:00,59.08,59.25,59.05,59.25,224348.0,44.8932,45.0224,44.8704,45.0224,224348.0
2020-01-03 15:00:00,59.24,59.35,59.14,59.17,325726.0,45.0148,45.0984,44.9388,44.9616,325726.0
2020-01-03 15:30:00,59.16,59.24,59.05,59.09,640624.0,44.954,45.0148,44.8704,44.9008,640624.0
2020-01-06 09:30:00,59.04,59.51,58.94,58.97,608841.0,44.8628,45.22,44.7868,44.8096,608841.0
2020-01-06 10:00:00,58.99,58.99,58.67,58.73,729602.0,44.8248,44.8248,44.5817,44.6273,729602.0
2020-01-06 10:30:00,58.73,58.78,58.47,58.72,625520.0,44.6273,44.6653,44.4297,44.6197,625520.0
2020-01-06 11:00:00,58.73,59.09,58.63,59.04,240866.0,44.6273,44.9008,44.5513,44.8628,240866.0
2020-01-06 11:30:00,59.04,59.4,59.02,59.36,204762.0,44.8628,45.1364,44.8476,45.106,204762.0
2020-01-06 12:00:00,59.35,59.53,59.29,59.34,186936.0,45.0984,45.2352,45.0528,45.0908,186936.0
2020-01-06 12:30:00,59.34,59.52,59.32,59.52,128339.0,45.0908,45.2276,45.0756,45.2276,128339.0
2020-01-06 13:00:00,59.52,59.62,59.47,59.57,130322.0,45.2276,45.3035,45.1896,45.2656,130322.0
2020-01-06 13:30:00,59.58,59.61,59.45,59.6,139024.0,45.2732,45.2959,45.1744,45.2883,139024.0
2020-01-06 14:00:00,59.6,59.77,59.56,59.75,212900.0,45.2883,45.4175,45.258,45.4023,212900.0
2020-01-06 14:30:00,59.74,59.78,59.61,59.64,274468.0,45.3947,45.4251,45.2959,45.3187,274468.0
2020-01-06 15:00:00,59.64,59.65,59.49,59.56,215133.0,45.3187,45.3263,45.2048,45.258,215133.0
2020-01-06 15:30:00,59.56,59.67,59.47,59.57,702791.0,45.258,45.3415,45.1896,45.2656,702791.0
2020-01-07 09:30:00,59.22,59.35,58.9,59.04,368472.0,44.9996,45.0984,44.7564,44.8628,368472.0
2020-01-07 10:00:00,59.04,59.48,59.04,59.29,197471.0,44.8628,45.1972,44.8628,45.0528,197471.0
2020-01-07 10:30:00,59.29,59.36,59.17,59.21,137022.0,45.0528,45.106,44.9616,44.992,137022.0
2020-01-07 11:00:00,59.2,59.28,59.04,59.07,162316.0,44.9844,45.0452,44.8628,44.8856,162316.0
2020-01-07 11:30:00,59.06,59.06,58.67,58.69,197721.0,44.878,44.878,44.5817,44.5969,197721.0
2020-01-07 12:00:00,58.7,59.0,58.62,58.88,201277.0,44.6045,44.8324,44.5437,44.7412,201277.0
2020-01-07 12:30:00,58.89,59.1,58.87,59.08,126385.0,44.7488,44.9084,44.7336,44.8932,126385.0
2020-01-07 13:00:00,59.07,59.11,58.95,59.05,150092.0,44.8856,44.916,44.7944,44.8704,150092.0
2020-01-07 13:30:00,59.04,59.14,59.0,59.13,132882.0,44.8628,44.9388,44.8324,44.9312,132882.0
2020-01-07 14:00:00,59.14,59.14,58.96,58.99,141567.0,44.9388,44.9388,44.802,44.8248,141567.0
2020-01-07 14:30:00,58.98,59.38,58.98,59.28,395301.0,44.8172,45.1212,44.8172,45.0452,395301.0
2020-01-07 15:00:00,59.28,59.45,59.25,59.38,243578.0,45.0452,45.1744,45.0224,45.1212,243578.0
2020-01-07 15:30:00,59.39,59.39,59.19,59.27,464276.0,45.1288,45.1288,44.9768,45.0376,464276.0
2020-01-08 09:30:00,56.08,56.8,55.19,55.5,3441382.0,42.6136,43.1607,41.9373,42.1729,3441382.0
2020-01-08 10:00:00,55.51,55.67,54.91,55.15,2026710.0,42.1805,42.3021,41.7246,41.9069,2026710.0
2020-01-08 10:30:00,55.16,55.88,55.1,55.83,1316007.0,41.9145,42.4616,41.8689,42.4236,1316007.0
2020-01-08 11:00:00,55.85,55.89,55.52,55.64,1031393.0,42.4388,42.4692,42.1881,42.2793,1031393.0
2020-01-08 11:30:00,55.65,55.87,55.52,55.55,750163.0,42.2869,42.454,42.1881,42.2109,750163.0
2020-01-08 12:00:00,55.56,55.7,55.54,55.63,443660.0,42.2185,42.3248,42.2033,42.2717,443660.0
2020-01-08 12:30:00,55.62,55.77,55.52,55.71,466880.0,42.2641,42.378,42.1881,42.3324,466880.0
2020-01-08 13:00:00,55.71,55.78,55.62,55.74,392513.0,42.3324,42.3856,42.2641,42.3552,392513.0
2020-01-08 13:30:00,55.74,56.27,55.73,55.97,836493.0,42.3552,42.758,42.3476,42.53,836493.0
2020-01-08 14:00:00,55.97,56.09,55.78,55.84,460494.0,42.53,42.6212,42.3856,42.4312,460494.0
2020-01-08 14:30:00,55.84,55.98,55.82,55.97,420051.0,42.4312,42.5376,42.416,42.53,420051.0
2020-01-08 15:00:00,55.97,56.08,55.81,55.94,521921.0,42.53,42.6136,42.4084,42.5072,521921.0
2020-01-08 15:30:00,55.94,56.08,55.77,55.84,1910779.0,42.5072,42.6136,42.378,42.4312,1910779.0
2020-01-09 09:30:00,55.79,56.09,55.12,55.25,1161927.0,42.3932,42.6212,41.8841,41.9829,1161927.0
2020-01-09 10:00:00,55.24,55.25,54.93,55.09,741595.0,41.9753,41.9829,41.7397,41.8613,741595.0
2020-01-09 10:30:00,55.09,55.29,55.08,55.29,425834.0,41.8613,42.0133,41.8537,42.0133,425834.0
2020-01-09 11:00:00,55.29,55.34,55.06,55.1,317626.0,42.0133,42.0513,41.8385,41.8689,317626.0
2020-01-09 11:30:00,55.1,55.13,54.96,55.09,336667.0,41.8689,41.8917,41.7625,41.8613,336667.0
2020-01-09 12:00:00,55.08,55.14,54.97,54.98,210481.0,41.8537,41.8993,41.7701,41.7777,210481.0
2020-01-09 12:30:00,54.97,55.06,54.82,55.01,421660.0,41.7701,41.8385,41.6562,41.8005,421660.0
2020-01-09 13:00:00,55.01,55.02,54.8,54.82,249365.0,41.8005,41.8081,41.641,41.6562,249365.0
2020-01-09 13:30:00,54.82,54.83,54.73,54.78,288451.0,41.6562,41.6638,41.5878,41.6258,288451.0
2020-01-09 14:00:00,54.78,54.8,54.64,54.65,409853.0,41.6258,41.641,41.5194,41.527,409853.0
2020-01-09 14:30:00,54.66,54.8,54.65,54.77,406229.0,41.5346,41.641,41.527,41.6182,406229.0
2020-01-09 15:00:00,54.77,54.79,54.66,54.68,528551.0,41.6182,41.6334,41.5346,41.5498,528551.0
2020-01-09 15:30:00,54.69,54.72,54.61,54.69,956535.0,41.5574,41.5802,41.4966,41.5574,956535.0
2020-01-10 09:30:00,54.84,54.88,54.45,54.68,592794.0,41.6714,41.7018,41.375,41.5498,592794.0
2020-01-10 10:00:00,54.67,54.82,54.62,54.71,350668.0,41.5422,41.6562,41.5042,41.5726,350668.0
2020-01-10 10:30:00,54.71,54.75,54.61,54.66,214162.0,41.5726,41.603,41.4966,41.5346,214162.0
2020-01-10 11:00:00,54.66,54.72,54.46,54.48,280625.0,41.5346,41.5802,41.3826,41.3978,280625.0
2020-01-10 11:30:00,54.48,54.5,54.16,54.17,297796.0,41.3978,41.413,41.1546,41.1622,297796.0
2020-01-10 12:00:00,54.16,54.25,54.16,54.2,389153.0,41.1546,41.223,41.1546,41.185,389153.0
2020-01-10 12:30:00,54.2,54.25,54.08,54.16,648301.0,41.185,41.223,41.0939,41.1546,648301.0
2020-01-10 13:00:00,54.16,54.36,54.15,54.22,240595.0,41.1546,41.3066,41.147,41.2002,240595.0
2020-01-10 13:30:00,54.23,54.34,54.2,54.21,206895.0,41.2078,41.2914,41.185,41.1926,206895.0
2020-01-10 14:00:00,54.21,54.28,54.18,54.23,264248.0,41.1926,41.2458,41.1698,41.2078,264248.0
2020-01-10 14:30:00,54.22,54.25,54.11,54.12,252915.0,41.2002,41.223,41.1167,41.1243,252915.0
2020-01-10 15:00:00,54.12,54.18,54.06,54.13,368310.0,41.1243,41.1698,41.0787,41.1319,368310.0
2020-01-10 15:30:00,54.13,54.32,54.08,54.22,723966.0,41.1319,41.2762,41.0939,41.2002,723966.0
2020-01-13 09:30:00,54.2,54.61,54.07,54.6,571372.0,41.185,41.4966,41.0863,41.489,571372.0
2020-01-13 10:00:00,54.6,54.62,54.37,54.58,209593.0,41.489,41.5042,41.3142,41.4738,209593.0
2020-01-13 10:30:00,54.57,54.58,54.31,54.51,168605.0,41.4662,41.4738,41.2686,41.4206,168605.0
2020-01-13 11:00:00,54.51,54.66,54.36,54.42,242462.0,41.4206,41.5346,41.3066,41.3522,242462.0
2020-01-13 11:30:00,54.43,54.48,54.36,54.45,193505.0,41.3598,41.3978,41.3066,41.375,193505.0
2020-01-13 12:00:00,54.46,54.46,54.25,54.31,175128.0,41.3826,41.3826,41.223,41.2686,175128.0
2020-01-13 12:30:00,54.31,54.41,54.23,54.23,125335.0,41.2686,41.3446,41.2078,41.2078,125335.0
2020-01-13 13:00:00,54.23,54.3,54.14,54.14,171011.0,41.2078,41.261,41.1394,41.1394,171011.0
2020-01-13 13:30:00,54.13,54.26,54.12,54.26,219533.0,41.1319,41.2306,41.1243,41.2306,219533.0
2020-01-13 14:00:00,54.26,54.33,54.22,54.23,168614.0,41.2306,41.2838,41.2002,41.2078,168614.0
2020-01-13 14:30:00,54.24,54.28,54.12,54.12,203704.0,41.2154,41.2458,41.1243,41.1243,203704.0
2020-01-13 15:00:00,54.12,54.19,54.08,54.1,175305.0,41.1243,41.1774,41.0939,41.1091,175305.0
2020-01-13 15:30:00,54.1,54.17,53.98,54.07,688950.0,41.1091,41.1622,41.0179,41.0863,688950.0
2020-01-14 09:30:00,54.06,54.43,53.82,54.39,516768.0,41.0787,41.3598,40.8963,41.3294,516768.0
2020-01-14 10:00:00,54.39,54.41,54.1,54.26,212826.0,41.3294,41.3446,41.1091,41.2306,212826.0
2020-01-14 10:30:00,54.25,54.6,54.17,54.6,278687.0,41.223,41.489,41.1622,41.489,278687.0
2020-01-14 11:00:00,54.6,54.66,54.52,54.63,156025.0,41.489,41.5346,41.4282,41.5118,156025.0
2020-01-14 11:30:00,54.64,54.71,54.45,54.45,161118.0,41.5194,41.5726,41.375,41.375,161118.0
2020-01-14 12:00:00,54.46,54.6,54.45,54.56,107379.0,41.3826,41.489,41.375,41.4586,107379.0
2020-01-14 12:30:00,54.57,54.59,54.47,54.47,113679.0,41.4662,41.4814,41.3902,41.3902,113679.0
2020-01-14 13:00:00,54.47,54.48,54.37,54.4,163953.0,41.3902,41.3978,41.3142,41.337,163953.0
2020-01-14 13:30:00,54.41,54.42,54.04,54.16,279546.0,41.3446,41.3522,41.0635,41.1546,279546.0
2020-01-14 14:00:00,54.17,54.34,54.1,54.32,158334.0,41.1622,41.2914,41.1091,41.2762,158334.0
2020-01-14 14:30:00,54.32,54.45,54.29,54.43,127019.0,41.2762,41.375,41.2534,41.3598,127019.0
2020-01-14 15:00:00,54.43,54.51,54.35,54.4,183211.0,41.3598,41.4206,41.299,41.337,183211.0
2020-01-14 15:30:00,54.41,54.64,54.39,54.62,397688.0,41.3446,41.5194,41.3294,41.5042,397688.0
2020-01-15 09:30:00,54.54,54.6,54.2,54.26,380834.0,41.4434,41.489,41.185,41.2306,380834.0
2020-01-15 10:00:00,54.25,54.29,54.08,54.13,310193.0,41.223,41.2534,41.0939,41.1319,310193.0
2020-01-15 10:30:00,54.13,54.41,54.13,54.4,175918.0,41.1319,41.3446,41.1319,41.337,175918.0
2020-01-15 11:00:00,54.42,54.59,54.39,54.54,186125.0,41.3522,41.4814,41.3294,41.4434,186125.0
2020-01-15 11:30:00,54.54,54.7,54.48,54.51,211193.0,41.4434,41.565,41.3978,41.4206,211193.0
2020-01-15 12:00:00,54.5,54.58,54.42,54.53,97153.0,41.413,41.4738,41.3522,41.4358,97153.0
2020-01-15 12:30:00,54.52,54.56,54.29,54.29,93269.0,41.4282,41.4586,41.2534,41.2534,93269.0
2020-01-15 13:00:00,54.29,54.3,54.21,54.26,94813.0,41.2534,41.261,41.1926,41.2306,94813.0
2020-01-15 13:30:00,54.26,54.34,54.18,54.25,88580.0,41.2306,41.2914,41.1698,41.223,88580.0
2020-01-15 14:00:00,54.26,54.31,54.24,54.3,178155.0,41.2306,41.2686,41.2154,41.261,178155.0
2020-01-15 14:30:00,54.29,54.3,54.19,54.21,158639.0,41.2534,41.261,41.1774,41.1926,158639.0
2020-01-15 15:00:00,54.21,54.28,54.13,54.24,197947.0,41.1926,41.2458,41.1319,41.2154,197947.0
2020-01-15 15:30:00,54.23,54.44,54.2,54.41,406454.0,41.2078,41.3674,41.185,41.3446,406454.0
2020-01-16 09:30:00,54.44,54.63,54.18,54.21,380430.0,41.3674,41.5118,41.1698,41.1926,380430.0
2020-01-16 10:00:00,54.21,54.53,54.2,54.49,253928.0,41.1926,41.4358,41.185,41.4054,253928.0
2020-01-16 10:30:00,54.5,54.56,54.32,54.38,338786.0,41.413,41.4586,41.2762,41.3218,338786.0
2020-01-16 11:00:00,54.38,54.39,54.21,54.33,179833.0,41.3218,41.3294,41.1926,41.2838,179833.0
2020-01-16 11:30:00,54.33,54.37,54.23,54.29,166215.0,41.2838,41.3142,41.2078,41.2534,166215.0
2020-01-16 12:00:00,54.29,54.44,54.29,54.36,137437.0,41.2534,41.3674,41.2534,41.3066,137437.0
2020-01-16 12:30:00,54.37,54.43,54.33,54.36,109738.0,41.3142,41.3598,41.2838,41.3066,109738.0
2020-01-16 13:00:00,54.35,54.52,54.35,54.5,140733.0,41.299,41.4282,41.299,41.413,140733.0
2020-01-16 13:30:00,54.5,54.58,54.45,54.48,140547.0,41.413,41.4738,41.375,41.3978,140547.0
2020-01-16 14:00:00,54.48,54.51,54.42,54.45,98030.0,41.3978,41.4206,41.3522,41.375,98030.0
2020-01-16 14:30:00,54.45,54.47,54.35,54.39,114416.0,41.375,41.3902,41.299,41.3294,114416.0
2020-01-16 15:00:00,54.39,54.4,54.25,54.28,134054.0,41.3294,41.337,41.223,41.2458,134054.0
2020-01-16 15:30:00,54.28,54.44,54.22,54.43,807370.0,41.2458,41.3674,41.2002,41.3598,807370.0
2020-01-17 09:30:00,54.69,54.7,54.37,54.41,720844.0,41.5574,41.565,41.3142,41.3446,720844.0
2020-01-17 10:00:00,54.39,54.7,54.36,54.65,339213.0,41.3294,41.565,41.3066,41.527,339213.0
2020-01-17 10:30:00,54.65,54.73,54.6,54.67,400442.0,41.527,41.5878,41.489,41.5422,400442.0
2020-01-17 11:00:00,54.68,54.79,54.51,54.58,304991.0,41.5498,41.6334,41.4206,41.4738,304991.0
2020-01-17 11:30:00,54.58,54.74,54.57,54.73,137543.0,41.4738,41.5954,41.4662,41.5878,137543.0
2020-01-17 12:00:00,54.73,54.73,54.61,54.64,112649.0,41.5878,41.5878,41.4966,41.5194,112649.0
2020-01-17 12:30:00,54.64,54.69,54.63,54.64,91773.0,41.5194,41.5574,41.5118,41.5194,91773.0
2020-01-17 13:00:00,54.64,54.73,54.62,54.63,115886.0,41.5194,41.5878,41.5042,41.5118,115886.0
2020-01-17 13:30:00,54.63,54.66,54.57,54.58,143809.0,41.5118,41.5346,41.4662,41.4738,143809.0
2020-01-17 14:00:00,54.58,54.6,54.51,54.53,91042.0,41.4738,41.489,41.4206,41.4358,91042.0
2020-01-17 14:30:00,54.53,54.53,54.42,54.47,119661.0,41.4358,41.4358,41.3522,41.3902,119661.0
2020-01-17 15:00:00,54.47,54.47,54.35,54.44,154808.0,41.3902,41.3902,41.299,41.3674,154808.0
2020-01-17 15:30:00,54.44,54.48,54.32,54.41,683794.0,41.3674,41.3978,41.2762,41.3446,683794.0
2020-01-21 09:30:00,54.39,54.39,53.77,53.8,504464.0,41.3294,41.3294,40.8583,40.8811,504464.0
2020-01-21 10:00:00,53.8,53.82,53.46,53.5,497461.0,40.8811,40.8963,40.6227,40.6531,497461.0
2020-01-21 10:30:00,53.5,53.83,53.5,53.8,344162.0,40.6531,40.9039,40.6531,40.8811,344162.0
2020-01-21 11:00:00,53.8,53.95,53.78,53.9,190420.0,40.8811,40.9951,40.8659,40.9571,190420.0
2020-01-21 11:30:00,53.9,54.13,53.85,54.03,266627.0,40.9571,41.1319,40.9191,41.0559,266627.0
2020-01-21 12:00:00,54.02,54.08,53.97,54.05,105411.0,41.0483,41.0939,41.0103,41.0711,105411.0
2020-01-21 12:30:00,54.06,54.13,54.03,54.07,120755.0,41.0787,41.1319,41.0559,41.0863,120755.0
2020-01-21 13:00:00,54.07,54.13,53.99,54.03,109818.0,41.0863,41.1319,41.0255,41.0559,109818.0
2020-01-21 13:30:00,54.02,54.04,53.94,53.98,118216.0,41.0483,41.0635,40.9875,41.0179,118216.0
2020-01-21 14:00:00,53.98,54.07,53.91,53.92,145318.0,41.0179,41.0863,40.9647,40.9723,145318.0
2020-01-21 14:30:00,53.92,54.14,53.91,54.08,226526.0,40.9723,41.1394,40.9647,41.0939,226526.0
2020-01-21 15:00:00,54.09,54.14,53.73,53.9,872560.0,41.1015,41.1394,40.8279,40.9571,872560.0
2020-01-21 15:30:00,53.9,53.94,53.85,53.86,622067.0,40.9571,40.9875,40.9191,40.9267,622067.0
2020-01-22 09:30:00,53.73,54.04,53.73,53.96,270135.0,40.8279,41.0635,40.8279,41.0027,270135.0
2020-01-22 10:00:00,53.96,54.03,53.88,53.95,139106.0,41.0027,41.0559,40.9419,40.9951,139106.0
2020-01-22 10:30:00,53.95,54.0,53.8,53.81,140973.0,40.9951,41.0331,40.8811,40.8887,140973.0
2020-01-22 11:00:00,53.81,53.92,53.8,53.85,119152.0,40.8887,40.9723,40.8811,40.9191,119152.0
2020-01-22 11:30:00,53.85,53.88,53.76,53.8,101621.0,40.9191,40.9419,40.8507,40.8811,101621.0
2020-01-22 12:00:00,53.8,53.81,53.69,53.78,96301.0,40.8811,40.8887,40.7975,40.8659,96301.0
2020-01-22 12:30:00,53.78,53.86,53.76,53.82,89019.0,40.8659,40.9267,40.8507,40.8963,89019.0
2020-01-22 13:00:00,53.82,53.84,53.72,53.73,250988.0,40.8963,40.9115,40.8203,40.8279,250988.0
2020-01-22 13:30:00,53.74,53.75,53.61,53.61,141404.0,40.8355,40.8431,40.7367,40.7367,141404.0
2020-01-22 14:00:00,53.61,53.77,53.61,53.76,99719.0,40.7367,40.8583,40.7367,40.8507,99719.0
2020-01-22 14:30:00,53.76,53.79,53.68,53.76,95772.0,40.8507,40.8735,40.7899,40.8507,95772.0
2020-01-22 15:00:00,53.75,53.79,53.63,53.69,118511.0,40.8431,40.8735,40.7519,40.7975,118511.0
2020-01-22 15:30:00,53.68,53.75,53.4,53.42,754199.0,40.7899,40.8431,40.5771,40.5923,754199.0
2020-01-23 09:30:00,53.32,53.36,52.81,52.95,488765.0,40.5164,40.5467,40.1288,40.2352,488765.0
2020-01-23 10:00:00,52.96,53.28,52.93,53.22,295082.0,40.2428,40.486,40.22,40.4404,295082.0
2020-01-23 10:30:00,53.22,53.26,53.01,53.09,140610.0,40.4404,40.4708,40.2808,40.3416,140610.0
2020-01-23 11:00:00,53.1,53.14,52.9,52.9,176515.0,40.3492,40.3796,40.1972,40.1972,176515.0
2020-01-23 11:30:00,52.91,53.13,52.9,53.08,167408.0,40.2048,40.372,40.1972,40.334,167408.0
2020-01-23 12:00:00,53.1,53.11,53.04,53.1,96820.0,40.3492,40.3568,40.3036,40.3492,96820.0
2020-01-23 12:30:00,53.1,53.15,52.99,53.07,77069.0,40.3492,40.3872,40.2656,40.3264,77069.0
2020-01-23 13:00:00,53.08,53.31,53.07,53.26,103496.0,40.334,40.5088,40.3264,40.4708,103496.0
2020-01-23 13:30:00,53.27,53.45,53.26,53.43,87137.0,40.4784,40.6151,40.4708,40.5999,87137.0
2020-01-23 14:00:00,53.44,53.55,53.43,53.48,211274.0,40.6075,40.6911,40.5999,40.6379,211274.0
2020-01-23 14:30:00,53.49,53.53,53.42,53.51,135403.0,40.6455,40.6759,40.5923,40.6607,135403.0
2020-01-23 15:00:00,53.52,53.6,53.39,53.57,241611.0,40.6683,40.7291,40.5695,40.7063,241611.0
2020-01-23 15:30:00,53.57,53.6,53.28,53.29,900362.0,40.7063,40.7291,40.486,40.4936,900362.0
2020-01-24 09:30:00,53.32,53.37,52.74,53.18,699662.0,40.5164,40.5543,40.0756,40.41,699662.0
2020-01-24 10:00:00,53.17,53.17,52.69,52.69,442539.0,40.4024,40.4024,40.0376,40.0376,442539.0
2020-01-24 10:30:00,52.69,52.74,52.55,52.64,370884.0,40.0376,40.0756,39.9313,39.9996,370884.0
2020-01-24 11:00:00,52.65,52.77,52.31,52.32,352798.0,40.0072,40.0984,39.7489,39.7565,352798.0
2020-01-24 11:30:00,52.33,52.4,52.14,52.21,387477.0,39.7641,39.8173,39.6197,39.6729,387477.0
2020-01-24 12:00:00,52.21,52.3,52.03,52.11,414700.0,39.6729,39.7413,39.5361,39.5969,414700.0
2020-01-24 12:30:00,52.12,52.21,52.03,52.07,276280.0,39.6045,39.6729,39.5361,39.5665,276280.0
2020-01-24 13:00:00,52.08,52.11,52.0,52.01,256423.0,39.5741,39.5969,39.5133,39.5209,256423.0
2020-01-24 13:30:00,52.01,52.09,51.93,51.93,323865.0,39.5209,39.5817,39.4601,39.4601,323865.0
2020-01-24 14:00:00,51.93,52.04,51.9,51.97,250984.0,39.4601,39.5437,39.4373,39.4905,250984.0
2020-01-24 14:30:00,51.96,52.12,51.89,52.11,258547.0,39.4829,39.6045,39.4297,39.5969,258547.0
2020-01-24 15:00:00,52.12,52.2,52.07,52.12,285417.0,39.6045,39.6653,39.5665,39.6045,285417.0
2020-01-24 15:30:00,52.12,52.12,51.93,52.03,768662.0,39.6045,39.6045,39.4601,39.5361,768662.0
2020-01-27 09:30:00,51.55,52.08,51.54,52.01,425666.0,39.1714,39.5741,39.1638,39.5209,425666.0
2020-01-27 10:00:00,52.0,52.22,51.72,52.19,454775.0,39.5133,39.6805,39.3006,39.6577,454775.0
2020-01-27 10:30:00,52.2,52.32,52.04,52.29,283694.0,39.6653,39.7565,39.5437,39.7337,283694.0
2020-01-27 11:00:00,52.29,52.39,52.21,52.29,245834.0,39.7337,39.8097,39.6729,39.7337,245834.0
2020-01-27 11:30:00,52.29,52.59,52.27,52.36,286593.0,39.7337,39.9616,39.7185,39.7869,286593.0
2020-01-27 12:00:00,52.34,52.39,52.23,52.29,142155.0,39.7717,39.8097,39.6881,39.7337,142155.0
2020-01-27 12:30:00,52.29,52.37,52.19,52.25,109996.0,39.7337,39.7945,39.6577,39.7033,109996.0
2020-01-27 13:00:00,52.27,52.37,52.24,52.29,90233.0,39.7185,39.7945,39.6957,39.7337,90233.0
2020-01-27 13:30:00,52.28,52.35,52.22,52.25,116388.0,39.7261,39.7793,39.6805,39.7033,116388.0
2020-01-27 14:00:00,52.26,52.47,52.22,52.45,111108.0,39.7109,39.8705,39.6805,39.8553,111108.0
2020-01-27 14:30:00,52.44,52.49,52.31,52.36,210683.0,39.8477,39.8857,39.7489,39.7869,210683.0
2020-01-27 15:00:00,52.35,52.36,52.22,52.32,262869.0,39.7793,39.7869,39.6805,39.7565,262869.0
2020-01-27 15:30:00,52.32,52.41,52.21,52.23,645212.0,39.7565,39.8249,39.6729,39.6881,645212.0
2020-01-28 09:30:00,52.43,52.59,52.21,52.29,350745.0,39.8401,39.9616,39.6729,39.7337,350745.0
2020-01-28 10:00:00,52.3,52.48,52.17,52.37,435656.0,39.7413,39.8781,39.6425,39.7945,435656.0
2020-01-28 10:30:00,52.36,52.4,52.18,52.33,234296.0,39.7869,39.8173,39.6501,39.7641,234296.0
2020-01-28 11:00:00,52.33,52.48,52.25,52.41,192080.0,39.7641,39.8781,39.7033,39.8249,192080.0
2020-01-28 11:30:00,52.4,52.44,52.32,52.39,185706.0,39.8173,39.8477,39.7565,39.8097,185706.0
2020-01-28 12:00:00,52.39,52.47,52.39,52.44,126678.0,39.8097,39.8705,39.8097,39.8477,126678.0
2020-01-28 12:30:00,52.45,52.57,52.42,52.56,81379.0,39.8553,39.9465,39.8325,39.9389,81379.0
2020-01-28 13:00:00,52.54,52.76,52.49,52.75,193831.0,39.9237,40.0908,39.8857,40.0832,193831.0
2020-01-28 13:30:00,52.75,52.84,52.74,52.8,225348.0,40.0832,40.1516,40.0756,40.1212,225348.0
2020-01-28 14:00:00,52.81,52.94,52.81,52.83,214210.0,40.1288,40.2276,40.1288,40.144,214210.0
2020-01-28 14:30:00,52.84,52.98,52.83,52.86,196654.0,40.1516,40.258,40.144,40.1668,196654.0
2020-01-28 15:00:00,52.87,52.88,52.73,52.82,387468.0,40.1744,40.182,40.068,40.1364,387468.0
2020-01-28 15:30:00,52.82,52.92,52.75,52.78,509783.0,40.1364,40.2124,40.0832,40.106,509783.0
2020-01-29 09:30:00,52.8,52.99,52.66,52.79,319910.0,40.1212,40.2656,40.0148,40.1136,319910.0
2020-01-29 10:00:00,52.78,52.83,52.55,52.61,313083.0,40.106,40.144,39.9313,39.9768,313083.0
2020-01-29 10:30:00,52.61,52.8,52.48,52.7,214010.0,39.9768,40.1212,39.8781,40.0452,214010.0
2020-01-29 11:00:00,52.71,52.73,52.6,52.66,124581.0,40.0528,40.068,39.9692,40.0148,124581.0
2020-01-29 11:30:00,52.66,52.75,52.63,52.73,142115.0,40.0148,40.0832,39.992,40.068,142115.0
2020-01-29 12:00:00,52.73,52.78,52.59,52.62,221618.0,40.068,40.106,39.9616,39.9844,221618.0
2020-01-29 12:30:00,52.62,52.67,52.6,52.64,53392.0,39.9844,40.0224,39.9692,39.9996,53392.0
2020-01-29 13:00:00,52.64,52.69,52.57,52.66,88387.0,39.9996,40.0376,39.9465,40.0148,88387.0
2020-01-29 13:30:00,52.66,52.8,52.65,52.78,186751.0,40.0148,40.1212,40.0072,40.106,186751.0
2020-01-29 14:00:00,52.78,52.84,52.6,52.61,127466.0,40.106,40.1516,39.9692,39.9768,127466.0
2020-01-29 14:30:00,52.6,52.64,52.59,52.61,114056.0,39.9692,39.9996,39.9616,39.9768,114056.0
2020-01-29 15:00:00,52.61,52.62,52.39,52.48,161779.0,39.9768,39.9844,39.8097,39.8781,161779.0
2020-01-29 15:30:00,52.48,52.51,52.27,52.28,475387.0,39.8781,39.9009,39.7185,39.7261,475387.0
2020-01-30 09:30:00,52.04,52.13,51.76,51.84,352330.0,39.5437,39.6121,39.331,39.3917,352330.0
2020-01-30 10:00:00,51.86,51.92,51.64,51.8,188478.0,39.4069,39.4525,39.2398,39.3613,188478.0
2020-01-30 10:30:00,51.8,51.81,51.55,51.64,219775.0,39.3613,39.3689,39.1714,39.2398,219775.0
2020-01-30 11:00:00,51.64,51.74,51.59,51.61,208761.0,39.2398,39.3158,39.2018,39.217,208761.0
2020-01-30 11:30:00,51.61,51.62,51.48,51.48,232186.0,39.217,39.2246,39.1182,39.1182,232186.0
2020-01-30 12:00:00,51.49,51.57,51.28,51.31,277256.0,39.1258,39.1866,38.9662,38.989,277256.0
2020-01-30 12:30:00,51.31,51.41,51.18,51.26,168733.0,38.989,39.065,38.8902,38.951,168733.0
2020-01-30 13:00:00,51.27,51.38,51.23,51.29,126416.0,38.9586,39.0422,38.9282,38.9738,126416.0
2020-01-30 13:30:00,51.28,51.4,51.25,51.31,144706.0,38.9662,39.0574,38.9434,38.989,144706.0
2020-01-30 14:00:00,51.32,51.4,51.29,51.38,99922.0,38.9966,39.0574,38.9738,39.0422,99922.0
2020-01-30 14:30:00,51.38,51.62,51.33,51.57,232674.0,39.0422,39.2246,39.0042,39.1866,232674.0
2020-01-30 15:00:00,51.6,51.82,51.55,51.8,209550.0,39.2094,39.3765,39.1714,39.3613,209550.0
2020-01-30 15:30:00,51.81,52.01,51.76,51.95,407691.0,39.3689,39.5209,39.331,39.4753,407691.0
2020-01-31 09:30:00,51.72,51.92,51.51,51.77,336372.0,39.3006,39.4525,39.141,39.3386,336372.0
2020-01-31 10:00:00,51.77,51.79,51.45,51.48,251512.0,39.3386,39.3538,39.0954,39.1182,251512.0
2020-01-31 10:30:00,51.47,51.5,51.2,51.24,159431.0,39.1106,39.1334,38.9054,38.9358,159431.0
2020-01-31 11:00:00,51.24,51.26,50.93,51.04,296098.0,38.9358,38.951,38.7003,38.7838,296098.0
2020-01-31 11:30:00,51.04,51.29,51.03,51.27,167460.0,38.7838,38.9738,38.7762,38.9586,167460.0
2020-01-31 12:00:00,51.27,51.28,51.0,51.12,162965.0,38.9586,38.9662,38.7535,38.8446,162965.0
2020-01-31 12:30:00,51.12,51.13,50.93,51.02,190221.0,38.8446,38.8522,38.7003,38.7686,190221.0
2020-01-31 13:00:00,51.02,51.12,50.89,50.93,245649.0,38.7686,38.8446,38.6699,38.7003,245649.0
2020-01-31 13:30:00,50.92,50.96,50.77,50.79,174143.0,38.6927,38.7231,38.5787,38.5939,174143.0
2020-01-31 14:00:00,50.8,50.88,50.73,50.77,227522.0,38.6015,38.6623,38.5483,38.5787,227522.0
2020-01-31 14:30:00,50.76,50.88,50.66,50.72,239772.0,38.5711,38.6623,38.4951,38.5407,239772.0
2020-01-31 15:00:00,50.73,50.91,50.71,50.88,350407.0,38.5483,38.6851,38.5331,38.6623,350407.0
2020-01-31 15:30:00,50.88,51.04,50.81,50.81,1339204.0,38.6623,38.7838,38.6091,38.6091,1339204.0
2020-02-03 09:30:00,51.04,51.36,50.92,51.24,317678.0,38.7838,39.027,38.6927,38.9358,317678.0
2020-02-03 10:00:00,51.26,51.49,51.12,51.32,203400.0,38.951,39.1258,38.8446,38.9966,203400.0
2020-02-03 10:30:00,51.32,51.33,51.11,51.17,208592.0,38.9966,39.0042,38.837,38.8826,208592.0
2020-02-03 11:00:00,51.17,51.19,50.99,51.1,229648.0,38.8826,38.8978,38.7459,38.8294,229648.0
2020-02-03 11:30:00,51.09,51.13,50.96,51.07,218240.0,38.8218,38.8522,38.7231,38.8066,218240.0
2020-02-03 12:00:00,51.07,51.16,51.01,51.07,169419.0,38.8066,38.875,38.7611,38.8066,169419.0
2020-02-03 12:30:00,51.07,51.25,51.02,51.24,189456.0,38.8066,38.9434,38.7686,38.9358,189456.0
2020-02-03 13:00:00,51.23,51.25,51.08,51.13,239717.0,38.9282,38.9434,38.8142,38.8522,239717.0
2020-02-03 13:30:00,51.13,51.22,51.1,51.16,288605.0,38.8522,38.9206,38.8294,38.875,288605.0
2020-02-03 14:00:00,51.16,51.2,51.05,51.05,151261.0,38.875,38.9054,38.7914,38.7914,151261.0
2020-02-03 14:30:00,51.04,51.1,50.97,50.97,201999.0,38.7838,38.8294,38.7307,38.7307,201999.0
2020-02-03 15:00:00,50.97,51.23,50.96,51.23,297862.0,38.7307,38.9282,38.7231,38.9282,297862.0
2020-02-03 15:30:00,51.22,51.23,50.93,50.95,687138.0,38.9206,38.9282,38.7003,38.7155,687138.0
2020-02-04 09:30:00,51.49,52.33,51.33,52.18,602841.0,39.1258,39.7641,39.0042,39.6501,602841.0
2020-02-04 10:00:00,52.19,52.24,51.98,52.21,239000.0,39.6577,39.6957,39.4981,39.6729,239000.0
2020-02-04 10:30:00,52.23,52.24,51.98,52.05,231354.0,39.6881,39.6957,39.4981,39.5513,231354.0
2020-02-04 11:00:00,52.05,52.14,51.92,52.09,182020.0,39.5513,39.6197,39.4525,39.5817,182020.0
2020-02-04 11:30:00,52.09,52.11,51.66,51.72,205840.0,39.5817,39.5969,39.255,39.3006,205840.0
2020-02-04 12:00:00,51.73,51.94,51.7,51.93,137558.0,39.3082,39.4677,39.2854,39.4601,137558.0
2020-02-04 12:30:00,51.93,52.01,51.91,51.99,87158.0,39.4601,39.5209,39.4449,39.5057,87158.0
2020-02-04 13:00:00,52.0,52.12,51.95,52.05,138373.0,39.5133,39.6045,39.4753,39.5513,138373.0
2020-02-04 13:30:00,52.05,52.13,52.01,52.13,109151.0,39.5513,39.6121,39.5209,39.6121,109151.0
2020-02-04 14:00:00,52.13,52.27,52.08,52.22,175793.0,39.6121,39.7185,39.5741,39.6805,175793.0
2020-02-04 14:30:00,52.21,52.31,52.16,52.2,180316.0,39.6729,39.7489,39.6349,39.6653,180316.0
2020-02-04 15:00:00,52.19,52.4,52.15,52.39,269802.0,39.6577,39.8173,39.6273,39.8097,269802.0
2020-02-04 15:30:00,52.39,52.43,52.26,52.36,840602.0,39.8097,39.8401,39.7109,39.7869,840602.0
2020-02-05 09:30:00,52.85,53.65,52.5,53.29,718222.0,40.1592,40.7671,39.8933,40.4936,718222.0
2020-02-05 10:00:00,53.25,53.37,53.02,53.14,295450.0,40.4632,40.5543,40.2884,40.3796,295450.0
2020-02-05 10:30:00,53.15,53.45,53.09,53.3,423093.0,40.3872,40.6151,40.3416,40.5012,423093.0
2020-02-05 11:00:00,53.31,53.59,53.3,53.55,347977.0,40.5088,40.7215,40.5012,40.6911,347977.0
2020-02-05 11:30:00,53.55,53.56,53.25,53.28,215010.0,40.6911,40.6987,40.4632,40.486,215010.0
2020-02-05 12:00:00,53.28,53.47,53.2,53.27,158004.0,40.486,40.6303,40.4252,40.4784,158004.0
2020-02-05 12:30:00,53.27,53.38,53.11,53.14,230410.0,40.4784,40.5619,40.3568,40.3796,230410.0
2020-02-05 13:00:00,53.14,53.29,53.09,53.27,216420.0,40.3796,40.4936,40.3416,40.4784,216420.0
2020-02-05 13:30:00,53.25,53.28,53.16,53.21,137630.0,40.4632,40.486,40.3948,40.4328,137630.0
2020-02-05 14:00:00,53.2,53.29,53.15,53.28,132637.0,40.4252,40.4936,40.3872,40.486,132637.0
2020-02-05 14:30:00,53.28,53.33,53.18,53.29,173327.0,40.486,40.524,40.41,40.4936,173327.0
2020-02-05 15:00:00,53.3,53.36,53.12,53.12,286549.0,40.5012,40.5467,40.3644,40.3644,286549.0
2020-02-05 15:30:00,53.11,53.15,52.88,52.99,695545.0,40.3568,40.3872,40.182,40.2656,695545.0
2020-02-06 09:30:00,53.51,53.91,53.17,53.83,679136.0,40.6607,40.9647,40.4024,40.9039,679136.0
2020-02-06 10:00:00,53.83,54.25,53.81,54.11,414482.0,40.9039,41.223,40.8887,41.1167,414482.0
2020-02-06 10:30:00,54.1,54.23,53.67,53.71,280043.0,41.1091,41.2078,40.7823,40.8127,280043.0
2020-02-06 11:00:00,53.71,53.79,53.61,53.77,233886.0,40.8127,40.8735,40.7367,40.8583,233886.0
2020-02-06 11:30:00,53.77,53.79,53.6,53.69,176815.0,40.8583,40.8735,40.7291,40.7975,176815.0
2020-02-06 12:00:00,53.68,53.75,53.66,53.71,107128.0,40.7899,40.8431,40.7747,40.8127,107128.0
2020-02-06 12:30:00,53.71,53.71,53.53,53.58,134683.0,40.8127,40.8127,40.6759,40.7139,134683.0
2020-02-06 13:00:00,53.58,53.64,53.29,53.3,133624.0,40.7139,40.7595,40.4936,40.5012,133624.0
2020-02-06 13:30:00,53.3,53.36,53.21,53.36,95808.0,40.5012,40.5467,40.4328,40.5467,95808.0
2020-02-06 14:00:00,53.36,53.61,53.35,53.6,203718.0,40.5467,40.7367,40.5392,40.7291,203718.0
2020-02-06 14:30:00,53.6,53.63,53.32,53.34,117537.0,40.7291,40.7519,40.5164,40.5316,117537.0
2020-02-06 15:00:00,53.33,53.45,53.31,53.4,175750.0,40.524,40.6151,40.5088,40.5771,175750.0
2020-02-06 15:30:00,53.41,53.55,53.35,53.49,624437.0,40.5847,40.6911,40.5392,40.6455,624437.0
2020-02-07 09:30:00,53.28,53.47,53.15,53.29,710494.0,40.486,40.6303,40.3872,40.4936,710494.0
2020-02-07 10:00:00,53.27,53.69,53.24,53.6,253611.0,40.4784,40.7975,40.4556,40.7291,253611.0
2020-02-07 10:30:00,53.6,53.6,53.12,53.17,154615.0,40.7291,40.7291,40.3644,40.4024,154615.0
2020-02-07 11:00:00,53.15,53.36,52.98,53.32,147446.0,40.3872,40.5467,40.258,40.5164,147446.0
2020-02-07 11:30:00,53.3,53.38,53.14,53.25,119023.0,40.5012,40.5619,40.3796,40.4632,119023.0
2020-02-07 12:00:00,53.24,53.36,53.22,53.32,93931.0,40.4556,40.5467,40.4404,40.5164,93931.0
2020-02-07 12:30:00,53.32,53.32,53.23,53.3,102835.0,40.5164,40.5164,40.448,40.5012,102835.0
2020-02-07 13:00:00,53.3,53.37,53.27,53.35,50159.0,40.5012,40.5543,40.4784,40.5392,50159.0
2020-02-07 13:30:00,53.35,53.35,53.16,53.17,99947.0,40.5392,40.5392,40.3948,40.4024,99947.0
2020-02-07 14:00:00,53.17,53.17,53.05,53.09,102950.0,40.4024,40.4024,40.3112,40.3416,102950.0
2020-02-07 14:30:00,53.1,53.18,53.06,53.15,76555.0,40.3492,40.41,40.3188,40.3872,76555.0
2020-02-07 15:00:00,53.15,53.31,53.12,53.22,162870.0,40.3872,40.5088,40.3644,40.4404,162870.0
2020-02-07 15:30:00,53.22,53.38,53.18,53.24,441398.0,40.4404,40.5619,40.41,40.4556,441398.0
2020-02-10 09:30:00,53.29,53.66,53.27,53.66,352063.0,40.4936,40.7747,40.4784,40.7747,352063.0
2020-02-10 10:00:00,53.66,54.06,53.66,53.83,401504.0,40.7747,41.0787,40.7747,40.9039,401504.0
2020-02-10 10:30:00,53.83,53.86,53.73,53.83,230879.0,40.9039,40.9267,40.8279,40.9039,230879.0
2020-02-10 11:00:00,53.84,53.91,53.84,53.9,161119.0,40.9115,40.9647,40.9115,40.9571,161119.0
2020-02-10 11:30:00,53.9,53.91,53.65,53.66,149090.0,40.9571,40.9647,40.7671,40.7747,149090.0
2020-02-10 12:00:00,53.66,53.66,53.42,53.48,157616.0,40.7747,40.7747,40.5923,40.6379,157616.0
2020-02-10 12:30:00,53.47,53.48,53.38,53.42,128773.0,40.6303,40.6379,40.5619,40.5923,128773.0
2020-02-10 13:00:00,53.43,53.44,53.22,53.23,124887.0,40.5999,40.6075,40.4404,40.448,124887.0
2020-02-10 13:30:00,53.23,53.26,53.1,53.21,157570.0,40.448,40.4708,40.3492,40.4328,157570.0
2020-02-10 14:00:00,53.2,53.34,53.12,53.33,142703.0,40.4252,40.5316,40.3644,40.524,142703.0
2020-02-10 14:30:00,53.34,53.35,53.2,53.23,127398.0,40.5316,40.5392,40.4252,40.448,127398.0
2020-02-10 15:00:00,53.23,53.31,53.2,53.26,167812.0,40.448,40.5088,40.4252,40.4708,167812.0
2020-02-10 15:30:00,53.25,53.41,53.21,53.41,611838.0,40.4632,40.5847,40.4328,40.5847,611838.0
2020-02-11 09:30:00,53.54,53.56,53.01,53.31,486944.0,40.6835,40.6987,40.2808,40.5088,486944.0
2020-02-11 10:00:00,53.32,53.35,52.98,53.02,342659.0,40.5164,40.5392,40.258,40.2884,342659.0
2020-02-11 10:30:00,53.01,53.13,53.0,53.02,192888.0,40.2808,40.372,40.2732,40.2884,192888.0
2020-02-11 11:00:00,53.03,53.08,52.86,52.91,196422.0,40.296,40.334,40.1668,40.2048,196422.0
2020-02-11 11:30:00,52.91,53.04,52.85,52.99,173400.0,40.2048,40.3036,40.1592,40.2656,173400.0
2020-02-11 12:00:00,52.98,53.07,52.95,53.02,146524.0,40.258,40.3264,40.2352,40.2884,146524.0
2020-02-11 12:30:00,53.03,53.07,52.92,53.0,143498.0,40.296,40.3264,40.2124,40.2732,143498.0
2020-02-11 13:00:00,53.0,53.05,52.93,52.97,135545.0,40.2732,40.3112,40.22,40.2504,135545.0
2020-02-11 13:30:00,52.97,53.09,52.95,53.0,173196.0,40.2504,40.3416,40.2352,40.2732,173196.0
2020-02-11 14:00:00,52.99,53.02,52.85,52.9,153064.0,40.2656,40.2884,40.1592,40.1972,153064.0
2020-02-11 14:30:00,52.91,53.08,52.87,53.0,200661.0,40.2048,40.334,40.1744,40.2732,200661.0
2020-02-11 15:00:00,53.0,53.06,52.95,53.03,172041.0,40.2732,40.3188,40.2352,40.296,172041.0
2020-02-11 15:30:00,53.03,53.1,52.92,52.98,599046.0,40.296,40.3492,40.2124,40.258,599046.0
2020-02-12 09:30:00,53.43,53.8,53.41,53.58,488511.0,40.5999,40.8811,40.5847,40.7139,488511.0
2020-02-12 10:00:00,53.58,53.64,53.33,53.46,222316.0,40.7139,40.7595,40.524,40.6227,222316.0
2020-02-12 10:30:00,53.45,53.51,53.26,53.32,188099.0,40.6151,40.6607,40.4708,40.5164,188099.0
2020-02-12 11:00:00,53.33,53.35,53.2,53.27,144936.0,40.524,40.5392,40.4252,40.4784,144936.0
2020-02-12 11:30:00,53.28,53.31,53.12,53.22,124493.0,40.486,40.5088,40.3644,40.4404,124493.0
2020-02-12 12:00:00,53.22,53.23,53.12,53.2,91739.0,40.4404,40.448,40.3644,40.4252,91739.0
2020-02-12 12:30:00,53.19,53.41,53.18,53.39,110314.0,40.4176,40.5847,40.41,40.5695,110314.0
2020-02-12 13:00:00,53.39,53.44,53.35,53.43,97487.0,40.5695,40.6075,40.5392,40.5999,97487.0
2020-02-12 13:30:00,53.44,53.58,53.4,53.56,124253.0,40.6075,40.7139,40.5771,40.6987,124253.0
2020-02-12 14:00:00,53.56,53.76,53.56,53.73,344256.0,40.6987,40.8507,40.6987,40.8279,344256.0
2020-02-12 14:30:00,53.72,54.11,53.72,54.02,489283.0,40.8203,41.1167,40.8203,41.0483,489283.0
2020-02-12 15:00:00,54.03,54.14,53.94,54.12,381678.0,41.0559,41.1394,40.9875,41.1243,381678.0
2020-02-12 15:30:00,54.13,54.53,54.07,54.47,1198013.0,41.1319,41.4358,41.0863,41.3902,1198013.0
2020-02-13 09:30:00,54.33,54.47,53.82,53.82,275310.0,41.2838,41.3902,40.8963,40.8963,275310.0
2020-02-13 10:00:00,53.84,54.07,53.79,54.0,198653.0,40.9115,41.0863,40.8735,41.0331,198653.0
2020-02-13 10:30:00,53.99,54.01,53.65,53.83,190471.0,41.0255,41.0407,40.7671,40.9039,190471.0
2020-02-13 11:00:00,53.83,53.86,53.67,53.76,126851.0,40.9039,40.9267,40.7823,40.8507,126851.0
2020-02-13 11:30:00,53.77,53.89,53.73,53.87,99975.0,40.8583,40.9495,40.8279,40.9343,99975.0
2020-02-13 12:00:00,53.87,53.9,53.74,53.77,120357.0,40.9343,40.9571,40.8355,40.8583,120357.0
2020-02-13 12:30:00,53.77,53.79,53.67,53.7,125408.0,40.8583,40.8735,40.7823,40.8051,125408.0
2020-02-13 13:00:00,53.7,53.83,53.7,53.81,75640.0,40.8051,40.9039,40.8051,40.8887,75640.0
2020-02-13 13:30:00,53.81,53.86,53.7,53.71,113983.0,40.8887,40.9267,40.8051,40.8127,113983.0
2020-02-13 14:00:00,53.71,53.72,53.63,53.68,185939.0,40.8127,40.8203,40.7519,40.7899,185939.0
2020-02-13 14:30:00,53.68,53.69,53.45,53.57,162951.0,40.7899,40.7975,40.6151,40.7063,162951.0
2020-02-13 15:00:00,53.58,53.64,53.48,53.59,242028.0,40.7139,40.7595,40.6379,40.7215,242028.0
2020-02-13 15:30:00,53.59,53.61,53.46,53.58,606351.0,40.7215,40.7367,40.6227,40.7139,606351.0
2020-02-14 09:30:00,53.72,53.79,53.38,53.67,422030.0,40.8203,40.8735,40.5619,40.7823,422030.0
2020-02-14 10:00:00,53.66,53.69,53.16,53.5,414518.0,40.7747,40.7975,40.3948,40.6531,414518.0
2020-02-14 10:30:00,53.48,53.49,53.12,53.18,304493.0,40.6379,40.6455,40.3644,40.41,304493.0
2020-02-14 11:00:00,53.18,53.2,53.02,53.15,308576.0,40.41,40.4252,40.2884,40.3872,308576.0
2020-02-14 11:30:00,53.15,53.18,52.98,52.98,276443.0,40.3872,40.41,40.258,40.258,276443.0
2020-02-14 12:00:00,52.98,53.06,52.98,53.03,254505.0,40.258,40.3188,40.258,40.296,254505.0
2020-02-14 12:30:00,53.04,53.04,52.89,52.9,150861.0,40.3036,40.3036,40.1896,40.1972,150861.0
2020-02-14 13:00:00,52.9,52.93,52.74,52.84,223584.0,40.1972,40.22,40.0756,40.1516,223584.0
2020-02-14 13:30:00,52.84,52.91,52.81,52.82,214247.0,40.1516,40.2048,40.1288,40.1364,214247.0
2020-02-14 14:00:00,52.82,52.93,52.82,52.88,134593.0,40.1364,40.22,40.1364,40.182,134593.0
2020-02-14 14:30:00,52.87,53.01,52.78,52.85,258136.0,40.1744,40.2808,40.106,40.1592,258136.0
2020-02-14 15:00:00,52.85,52.85,52.77,52.79,203158.0,40.1592,40.1592,40.0984,40.1136,203158.0
2020-02-14 15:30:00,52.8,52.87,52.77,52.86,708007.0,40.1212,40.1744,40.0984,40.1668,708007.0
2020-02-18 09:30:00,52.41,52.7,52.16,52.42,357324.0,40.1762,40.3985,39.9846,40.1839,357324.0
2020-02-18 10:00:00,52.41,52.42,52.01,52.01,169300.0,40.1762,40.1839,39.8696,39.8696,169300.0
2020-02-18 10:30:00,52.01,52.11,51.99,52.02,143427.0,39.8696,39.9462,39.8542,39.8772,143427.0
2020-02-18 11:00:00,52.02,52.13,51.95,51.99,190380.0,39.8772,39.9616,39.8236,39.8542,190380.0
2020-02-18 11:30:00,52.0,52.07,51.87,51.9,150798.0,39.8619,39.9156,39.7622,39.7852,150798.0
2020-02-18 12:00:00,51.9,51.92,51.84,51.9,103725.0,39.7852,39.8006,39.7393,39.7852,103725.0
2020-02-18 12:30:00,51.91,51.95,51.84,51.86,149614.0,39.7929,39.8236,39.7393,39.7546,149614.0
2020-02-18 13:00:00,51.87,51.9,51.83,51.86,111814.0,39.7622,39.7852,39.7316,39.7546,111814.0
2020-02-18 13:30:00,51.86,51.88,51.75,51.78,128925.0,39.7546,39.7699,39.6703,39.6933,128925.0
2020-02-18 14:00:00,51.78,51.93,51.74,51.91,141763.0,39.6933,39.8082,39.6626,39.7929,141763.0
2020-02-18 14:30:00,51.9,51.92,51.74,51.76,457200.0,39.7852,39.8006,39.6626,39.6779,457200.0
2020-02-18 15:00:00,51.76,51.89,51.72,51.85,519129.0,39.6779,39.7776,39.6473,39.7469,519129.0
2020-02-18 15:30:00,51.85,51.87,51.74,51.85,461989.0,39.7469,39.7622,39.6626,39.7469,461989.0
2020-02-19 09:30:00,51.85,52.04,51.6,51.76,373429.0,39.7469,39.8926,39.5553,39.6779,373429.0
2020-02-19 10:00:00,51.76,51.8,51.49,51.57,211689.0,39.6779,39.7086,39.471,39.5323,211689.0
2020-02-19 10:30:00,51.56,51.62,51.5,51.53,163703.0,39.5246,39.5706,39.4786,39.5016,163703.0
2020-02-19 11:00:00,51.53,51.69,51.52,51.63,185175.0,39.5016,39.6243,39.4939,39.5783,185175.0
2020-02-19 11:30:00,51.63,51.69,51.54,51.66,205227.0,39.5783,39.6243,39.5093,39.6013,205227.0
2020-02-19 12:00:00,51.65,51.75,51.63,51.74,248132.0,39.5936,39.6703,39.5783,39.6626,248132.0
2020-02-19 12:30:00,51.75,51.88,51.75,51.87,109000.0,39.6703,39.7699,39.6703,39.7622,109000.0
2020-02-19 13:00:00,51.86,51.91,51.84,51.89,89395.0,39.7546,39.7929,39.7393,39.7776,89395.0
2020-02-19 13:30:00,51.89,51.9,51.77,51.84,85407.0,39.7776,39.7852,39.6856,39.7393,85407.0
2020-02-19 14:00:00,51.84,51.84,51.72,51.73,87187.0,39.7393,39.7393,39.6473,39.6549,87187.0
2020-02-19 14:30:00,51.73,51.82,51.7,51.76,112833.0,39.6549,39.7239,39.6319,39.6779,112833.0
2020-02-19 15:00:00,51.76,51.99,51.75,51.98,128103.0,39.6779,39.8542,39.6703,39.8466,128103.0
2020-02-19 15:30:00,51.99,52.09,51.97,52.07,464824.0,39.8542,39.9309,39.8389,39.9156,464824.0
2020-02-20 09:30:00,52.05,52.3,51.82,52.12,233169.0,39.9002,40.0919,39.7239,39.9539,233169.0
2020-02-20 10:00:00,52.13,52.34,52.05,52.13,165597.0,39.9616,40.1225,39.9002,39.9616,165597.0
2020-02-20 10:30:00,52.15,52.16,52.0,52.12,142655.0,39.9769,39.9846,39.8619,39.9539,142655.0
2020-02-20 11:00:00,52.14,52.18,51.83,51.87,168819.0,39.9692,39.9999,39.7316,39.7622,168819.0
2020-02-20 11:30:00,51.88,51.92,51.54,51.56,257574.0,39.7699,39.8006,39.5093,39.5246,257574.0
2020-02-20 12:00:00,51.55,51.77,51.5,51.72,141903.0,39.5169,39.6856,39.4786,39.6473,141903.0
2020-02-20 12:30:00,51.73,51.92,51.7,51.87,107974.0,39.6549,39.8006,39.6319,39.7622,107974.0
2020-02-20 13:00:00,51.86,52.07,51.82,52.07,158684.0,39.7546,39.9156,39.7239,39.9156,158684.0
2020-02-20 13:30:00,52.07,52.12,51.99,52.01,111386.0,39.9156,39.9539,39.8542,39.8696,111386.0
2020-02-20 14:00:00,52.01,52.09,51.93,51.97,126421.0,39.8696,39.9309,39.8082,39.8389,126421.0
2020-02-20 14:30:00,51.97,52.07,51.93,51.93,127258.0,39.8389,39.9156,39.8082,39.8082,127258.0
2020-02-20 15:00:00,51.94,52.03,51.9,51.97,233654.0,39.8159,39.8849,39.7852,39.8389,233654.0
2020-02-20 15:30:00,51.97,52.0,51.78,51.86,595474.0,39.8389,39.8619,39.6933,39.7546,595474.0
2020-02-21 09:30:00,51.86,52.0,51.53,51.83,481802.0,39.7546,39.8619,39.5016,39.7316,481802.0
2020-02-21 10:00:00,51.85,52.01,51.75,51.96,206415.0,39.7469,39.8696,39.6703,39.8312,206415.0
2020-02-21 10:30:00,51.96,52.01,51.74,51.9,137519.0,39.8312,39.8696,39.6626,39.7852,137519.0
2020-02-21 11:00:00,51.91,52.02,51.89,51.92,107220.0,39.7929,39.8772,39.7776,39.8006,107220.0
2020-02-21 11:30:00,51.92,51.95,51.7,51.71,118275.0,39.8006,39.8236,39.6319,39.6396,118275.0
2020-02-21 12:00:00,51.72,51.82,51.49,51.73,300737.0,39.6473,39.7239,39.471,39.6549,300737.0
2020-02-21 12:30:00,51.73,51.75,51.59,51.66,172005.0,39.6549,39.6703,39.5476,39.6013,172005.0
2020-02-21 13:00:00,51.66,51.67,51.5,51.53,149427.0,39.6013,39.6089,39.4786,39.5016,149427.0
2020-02-21 13:30:00,51.53,51.56,51.38,51.39,154494.0,39.5016,39.5246,39.3866,39.3943,154494.0
2020-02-21 14:00:00,51.39,51.51,51.27,51.5,337729.0,39.3943,39.4863,39.3023,39.4786,337729.0
2020-02-21 14:30:00,51.5,51.56,51.38,51.4,231421.0,39.4786,39.5246,39.3866,39.402,231421.0
2020-02-21 15:00:00,51.4,51.5,51.34,51.36,221245.0,39.402,39.4786,39.356,39.3713,221245.0
2020-02-21 15:30:00,51.36,51.51,51.32,51.42,533500.0,39.3713,39.4863,39.3406,39.4173,533500.0
2020-02-24 09:30:00,50.78,51.33,49.91,50.05,920451.0,38.9267,39.3483,38.2598,38.3671,920451.0
2020-02-24 10:00:00,50.03,50.17,49.97,50.01,414310.0,38.3518,38.4591,38.3058,38.3364,414310.0
2020-02-24 10:30:00,50.0,50.09,49.81,49.98,324490.0,38.3288,38.3977,38.1831,38.3134,324490.0
2020-02-24 11:00:00,49.97,50.0,49.62,49.67,349286.0,38.3058,38.3288,38.0375,38.0758,349286.0
2020-02-24 11:30:00,49.67,49.7,49.5,49.55,351461.0,38.0758,38.0988,37.9455,37.9838,351461.0
2020-02-24 12:00:00,49.54,49.54,49.35,49.41,232481.0,37.9761,37.9761,37.8305,37.8765,232481.0
2020-02-24 12:30:00,49.41,49.48,49.22,49.26,297006.0,37.8765,37.9301,37.7308,37.7615,297006.0
2020-02-24 13:00:00,49.25,49.36,49.19,49.3,207912.0,37.7538,37.8381,37.7078,37.7922,207912.0
2020-02-24 13:30:00,49.3,49.3,49.1,49.14,282780.0,37.7922,37.7922,37.6388,37.6695,282780.0
2020-02-24 14:00:00,49.13,49.32,49.08,49.3,293810.0,37.6618,37.8075,37.6235,37.7922,293810.0
2020-02-24 14:30:00,49.31,49.59,49.29,49.57,324086.0,37.7998,38.0145,37.7845,37.9991,324086.0
2020-02-24 15:00:00,49.57,49.6,49.44,49.45,427704.0,37.9991,38.0221,37.8995,37.9071,427704.0
2020-02-24 15:30:00,49.46,49.46,49.01,49.02,1256233.0,37.9148,37.9148,37.5698,37.5775,1256233.0
2020-02-25 09:30:00,49.31,49.39,48.68,48.84,492656.0,37.7998,37.8611,37.3169,37.4395,492656.0
2020-02-25 10:00:00,48.83,48.94,48.42,48.48,353606.0,37.4319,37.5162,37.1176,37.1636,353606.0
2020-02-25 10:30:00,48.48,48.68,48.39,48.54,304467.0,37.1636,37.3169,37.0946,37.2096,304467.0
2020-02-25 11:00:00,48.54,48.72,48.43,48.56,279988.0,37.2096,37.3475,37.1252,37.2249,279988.0
2020-02-25 11:30:00,48.55,48.58,48.32,48.38,179435.0,37.2172,37.2402,37.0409,37.0869,179435.0
2020-02-25 12:00:00,48.39,48.43,48.13,48.18,215855.0,37.0946,37.1252,36.8953,36.9336,215855.0
2020-02-25 12:30:00,48.18,48.35,47.99,48.05,270418.0,36.9336,37.0639,36.7879,36.8339,270418.0
2020-02-25 13:00:00,48.04,48.18,47.81,47.83,202426.0,36.8263,36.9336,36.65,36.6653,202426.0
2020-02-25 13:30:00,47.83,47.9,47.67,47.67,199447.0,36.6653,36.7189,36.5426,36.5426,199447.0
2020-02-25 14:00:00,47.68,47.71,47.35,47.37,379734.0,36.5503,36.5733,36.2973,36.3127,379734.0
2020-02-25 14:30:00,47.38,47.52,47.24,47.5,278008.0,36.3203,36.4276,36.213,36.4123,278008.0
2020-02-25 15:00:00,47.51,47.76,47.35,47.48,306500.0,36.42,36.6116,36.2973,36.397,306500.0
2020-02-25 15:30:00,47.46,47.76,47.4,47.52,1169384.0,36.3817,36.6116,36.3357,36.4276,1169384.0
2020-02-26 09:30:00,48.2,48.78,48.03,48.72,888035.0,36.9489,37.3935,36.8186,37.3475,888035.0
2020-02-26 10:00:00,48.72,48.74,48.34,48.49,535840.0,37.3475,37.3629,37.0562,37.1712,535840.0
2020-02-26 10:30:00,48.5,48.86,48.5,48.67,596621.0,37.1789,37.4549,37.1789,37.3092,596621.0
2020-02-26 11:00:00,48.68,49.0,48.66,48.9,331694.0,37.3169,37.5622,37.3015,37.4855,331694.0
2020-02-26 11:30:00,48.9,48.9,48.65,48.73,319101.0,37.4855,37.4855,37.2939,37.3552,319101.0
2020-02-26 12:00:00,48.73,48.78,48.49,48.65,283863.0,37.3552,37.3935,37.1712,37.2939,283863.0
2020-02-26 12:30:00,48.66,48.77,48.5,48.53,316549.0,37.3015,37.3859,37.1789,37.2019,316549.0
2020-02-26 13:00:00,48.53,48.58,48.31,48.33,268970.0,37.2019,37.2402,37.0332,37.0486,268970.0
2020-02-26 13:30:00,48.32,48.34,47.83,47.88,288479.0,37.0409,37.0562,36.6653,36.7036,288479.0
2020-02-26 14:00:00,47.87,48.01,47.78,47.91,305925.0,36.6959,36.8033,36.627,36.7266,305925.0
2020-02-26 14:30:00,47.91,48.08,47.82,47.95,347607.0,36.7266,36.8569,36.6576,36.7573,347607.0
2020-02-26 15:00:00,47.95,48.04,47.75,47.79,326136.0,36.7573,36.8263,36.604,36.6346,326136.0
2020-02-26 15:30:00,47.8,47.85,47.63,47.65,739879.0,36.6423,36.6806,36.512,36.5273,739879.0
2020-02-27 09:30:00,47.0,47.03,45.69,46.29,1010941.0,36.029,36.052,35.0248,35.4848,1010941.0
2020-02-27 10:00:00,46.3,46.36,45.86,45.89,533702.0,35.4924,35.5384,35.1551,35.1781,533702.0
2020-02-27 10:30:00,45.89,46.25,45.55,46.2,718902.0,35.1781,35.4541,34.9175,35.4158,718902.0
2020-02-27 11:00:00,46.2,46.68,46.14,46.63,582471.0,35.4158,35.7837,35.3698,35.7454,582471.0
2020-02-27 11:30:00,46.63,46.99,46.54,46.98,385562.0,35.7454,36.0214,35.6764,36.0137,385562.0
2020-02-27 12:00:00,46.97,47.52,46.95,47.35,446103.0,36.006,36.4276,35.9907,36.2973,446103.0
2020-02-27 12:30:00,47.34,47.7,47.34,47.55,303411.0,36.2897,36.5656,36.2897,36.4506,303411.0
2020-02-27 13:00:00,47.54,47.82,47.5,47.59,322050.0,36.443,36.6576,36.4123,36.4813,322050.0
2020-02-27 13:30:00,47.59,47.63,47.03,47.08,331149.0,36.4813,36.512,36.052,36.0904,331149.0
2020-02-27 14:00:00,47.06,47.3,46.95,47.22,260419.0,36.075,36.259,35.9907,36.1977,260419.0
2020-02-27 14:30:00,47.2,47.38,47.03,47.07,245281.0,36.1823,36.3203,36.052,36.0827,245281.0
2020-02-27 15:00:00,47.07,47.12,46.9,46.91,344367.0,36.0827,36.121,35.9524,35.96,344367.0
2020-02-27 15:30:00,46.93,47.02,46.2,46.23,1417375.0,35.9754,36.0444,35.4158,35.4388,1417375.0
2020-02-28 09:30:00,45.13,45.66,44.87,45.01,1139896.0,34.5955,35.0018,34.3962,34.5035,1139896.0
2020-02-28 10:00:00,44.98,45.37,44.61,44.91,833776.0,34.4805,34.7795,34.1969,34.4269,833776.0
2020-02-28 10:30:00,44.87,45.41,44.78,45.26,646658.0,34.3962,34.8102,34.3272,34.6952,646658.0
2020-02-28 11:00:00,45.26,45.32,44.95,45.25,601911.0,34.6952,34.7412,34.4575,34.6875,601911.0
2020-02-28 11:30:00,45.26,45.89,45.1,45.15,599033.0,34.6952,35.1781,34.5725,34.6109,599033.0
2020-02-28 12:00:00,45.15,45.3,44.92,45.22,521497.0,34.6109,34.7259,34.4346,34.6645,521497.0
2020-02-28 12:30:00,45.23,45.45,45.03,45.41,483037.0,34.6722,34.8408,34.5189,34.8102,483037.0
2020-02-28 13:00:00,45.41,45.56,45.23,45.35,381856.0,34.8102,34.9252,34.6722,34.7642,381856.0
2020-02-28 13:30:00,45.34,45.34,44.96,45.14,700834.0,34.7565,34.7565,34.4652,34.6032,700834.0
2020-02-28 14:00:00,45.12,45.29,44.88,45.27,505528.0,34.5879,34.7182,34.4039,34.7029,505528.0
2020-02-28 14:30:00,45.27,45.77,45.2,45.44,530778.0,34.7029,35.0861,34.6492,34.8332,530778.0
2020-02-28 15:00:00,45.47,45.59,45.01,45.02,518410.0,34.8562,34.9482,34.5035,34.5112,518410.0
2020-02-28 15:30:00,45.02,45.88,44.96,45.86,1443521.0,34.5112,35.1705,34.4652,35.1551,1443521.0
2020-03-02 09:30:00,45.86,46.3,45.57,45.69,626385.0,35.1551,35.4924,34.9328,35.0248,626385.0
2020-03-02 10:00:00,45.68,46.1,45.47,46.1,434470.0,35.0171,35.3391,34.8562,35.3391,434470.0
2020-03-02 10:30:00,46.11,47.15,45.97,46.86,809143.0,35.3468,36.144,35.2395,35.9217,809143.0
2020-03-02 11:00:00,46.85,47.32,46.78,47.14,947091.0,35.914,36.2743,35.8604,36.1363,947091.0
2020-03-02 11:30:00,47.16,47.42,47.03,47.37,550303.0,36.1517,36.351,36.052,36.3127,550303.0
2020-03-02 12:00:00,47.38,47.41,47.05,47.12,343211.0,36.3203,36.3433,36.0674,36.121,343211.0
2020-03-02 12:30:00,47.1,47.5,47.1,47.48,232669.0,36.1057,36.4123,36.1057,36.397,232669.0
2020-03-02 13:00:00,47.49,47.5,47.0,47.08,297979.0,36.4047,36.4123,36.029,36.0904,297979.0
2020-03-02 13:30:00,47.09,47.31,46.98,47.31,204987.0,36.098,36.2667,36.0137,36.2667,204987.0
2020-03-02 14:00:00,47.29,47.44,47.09,47.09,232941.0,36.2513,36.3663,36.098,36.098,232941.0
2020-03-02 14:30:00,47.1,47.16,46.76,46.88,342547.0,36.1057,36.1517,35.8451,35.937,342547.0
2020-03-02 15:00:00,46.87,47.23,46.85,47.17,418257.0,35.9294,36.2053,35.914,36.1593,418257.0
2020-03-02 15:30:00,47.2,48.18,47.12,48.16,1729453.0,36.1823,36.9336,36.121,36.9183,1729453.0
2020-03-03 09:30:00,47.5,48.1,47.06,47.96,712229.0,36.4123,36.8723,36.075,36.7649,712229.0
2020-03-03 10:00:00,47.96,49.23,47.47,47.96,695669.0,36.7649,37.7385,36.3893,36.7649,695669.0
2020-03-03 10:30:00,47.96,48.43,47.78,48.1,350560.0,36.7649,37.1252,36.627,36.8723,350560.0
2020-03-03 11:00:00,48.06,48.11,46.51,46.64,528347.0,36.8416,36.8799,35.6534,35.7531,528347.0
2020-03-03 11:30:00,46.63,47.33,46.6,47.29,313227.0,35.7454,36.282,35.7224,36.2513,313227.0
2020-03-03 12:00:00,47.28,47.33,46.83,46.83,235226.0,36.2437,36.282,35.8987,35.8987,235226.0
2020-03-03 12:30:00,46.85,47.07,46.6,46.73,254495.0,35.914,36.0827,35.7224,35.8221,254495.0
2020-03-03 13:00:00,46.71,46.72,46.21,46.34,297485.0,35.8067,35.8144,35.4234,35.5231,297485.0
2020-03-03 13:30:00,46.33,46.43,45.98,46.01,350394.0,35.5154,35.5921,35.2471,35.2701,350394.0
2020-03-03 14:00:00,46.02,46.35,45.74,46.3,557986.0,35.2778,35.5308,35.0631,35.4924,557986.0
2020-03-03 14:30:00,46.3,46.51,45.97,46.47,388287.0,35.4924,35.6534,35.2395,35.6227,388287.0
2020-03-03 15:00:00,46.49,46.93,46.39,46.9,460696.0,35.6381,35.9754,35.5614,35.9524,460696.0
2020-03-03 15:30:00,46.89,46.9,45.91,46.15,1687733.0,35.9447,35.9524,35.1935,35.3774,1687733.0
2020-03-04 09:30:00,47.15,47.38,46.92,47.15,819059.0,36.144,36.3203,35.9677,36.144,819059.0
2020-03-04 10:00:00,47.13,47.56,47.06,47.48,383028.0,36.1287,36.4583,36.075,36.397,383028.0
2020-03-04 10:30:00,47.5,47.52,46.82,46.94,230473.0,36.4123,36.4276,35.891,35.983,230473.0
2020-03-04 11:00:00,46.96,47.2,46.85,47.19,216612.0,35.9984,36.1823,35.914,36.1747,216612.0
2020-03-04 11:30:00,47.21,47.36,47.01,47.17,793934.0,36.19,36.305,36.0367,36.1593,793934.0
2020-03-04 12:00:00,47.17,47.75,47.13,47.73,381799.0,36.1593,36.604,36.1287,36.5886,381799.0
2020-03-04 12:30:00,47.73,47.81,47.53,47.7,205294.0,36.5886,36.65,36.4353,36.5656,205294.0
2020-03-04 13:00:00,47.69,47.93,47.66,47.89,171132.0,36.558,36.7419,36.535,36.7113,171132.0
2020-03-04 13:30:00,47.89,47.97,47.79,47.91,193304.0,36.7113,36.7726,36.6346,36.7266,193304.0
2020-03-04 14:00:00,47.91,47.95,47.77,47.85,223604.0,36.7266,36.7573,36.6193,36.6806,223604.0
2020-03-04 14:30:00,47.86,47.95,47.75,47.94,207265.0,36.6883,36.7573,36.604,36.7496,207265.0
2020-03-04 15:00:00,47.93,48.21,47.89,48.21,257017.0,36.7419,36.9566,36.7113,36.9566,257017.0
2020-03-04 15:30:00,48.22,48.74,48.22,48.69,1189866.0,36.9642,37.3629,36.9642,37.3245,1189866.0
2020-03-05 09:30:00,47.25,47.73,47.13,47.27,476348.0,36.2207,36.5886,36.1287,36.236,476348.0
2020-03-05 10:00:00,47.24,47.94,47.16,47.9,328521.0,36.213,36.7496,36.1517,36.7189,328521.0
2020-03-05 10:30:00,47.9,48.04,47.7,47.81,325423.0,36.7189,36.8263,36.5656,36.65,325423.0
2020-03-05 11:00:00,47.83,48.46,47.78,48.43,254604.0,36.6653,37.1482,36.627,37.1252,254604.0
2020-03-05 11:30:00,48.41,48.47,48.03,48.1,205790.0,37.1099,37.1559,36.8186,36.8723,205790.0
2020-03-05 12:00:00,48.11,48.19,47.87,47.98,191724.0,36.8799,36.9413,36.6959,36.7803,191724.0
2020-03-05 12:30:00,47.97,48.12,47.62,47.77,227103.0,36.7726,36.8876,36.5043,36.6193,227103.0
2020-03-05 13:00:00,47.76,47.86,47.55,47.85,212154.0,36.6116,36.6883,36.4506,36.6806,212154.0
2020-03-05 13:30:00,47.84,48.09,47.76,48.09,195632.0,36.673,36.8646,36.6116,36.8646,195632.0
2020-03-05 14:00:00,48.09,48.17,47.81,47.85,214665.0,36.8646,36.9259,36.65,36.6806,214665.0
2020-03-05 14:30:00,47.86,48.27,47.86,48.16,254333.0,36.6883,37.0026,36.6883,36.9183,254333.0
2020-03-05 15:00:00,48.16,48.28,48.02,48.2,404672.0,36.9183,37.0102,36.8109,36.9489,404672.0
2020-03-05 15:30:00,48.21,48.97,48.17,48.77,1717183.0,36.9566,37.5392,36.9259,37.3859,1717183.0
2020-03-06 09:30:00,47.25,49.06,47.18,48.9,1306894.0,36.2207,37.6082,36.167,37.4855,1306894.0
2020-03-06 10:00:00,48.89,49.96,48.87,49.79,1153441.0,37.4779,38.2981,37.4625,38.1678,1153441.0
2020-03-06 10:30:00,49.78,50.59,49.6,50.47,850850.0,38.1601,38.781,38.0221,38.689,850850.0
2020-03-06 11:00:00,50.47,50.64,49.75,49.84,638894.0,38.689,38.8194,38.1371,38.2061,638894.0
2020-03-06 11:30:00,49.83,50.39,49.81,50.34,454799.0,38.1984,38.6277,38.1831,38.5894,454799.0
2020-03-06 12:00:00,50.34,50.35,49.58,49.64,505576.0,38.5894,38.5971,38.0068,38.0528,505576.0
2020-03-06 12:30:00,49.64,50.17,49.62,50.14,398811.0,38.0528,38.4591,38.0375,38.4361,398811.0
2020-03-06 13:00:00,50.13,50.51,50.12,50.29,365138.0,38.4284,38.7197,38.4207,38.5511,365138.0
2020-03-06 13:30:00,50.3,50.41,50.01,50.05,386826.0,38.5587,38.643,38.3364,38.3671,386826.0
2020-03-06 14:00:00,50.04,50.15,49.93,50.01,348193.0,38.3594,38.4437,38.2751,38.3364,348193.0
2020-03-06 14:30:00,50.01,50.06,49.51,49.54,411658.0,38.3364,38.3747,37.9531,37.9761,411658.0
2020-03-06 15:00:00,49.53,49.97,49.45,49.8,633178.0,37.9685,38.3058,37.9071,38.1754,633178.0
2020-03-06 15:30:00,49.79,50.84,49.71,50.51,1971950.0,38.1678,38.9727,38.1064,38.7197,1971950.0
2020-03-09 09:30:00,48.03,49.76,48.0,49.32,757146.0,36.8186,38.1448,36.7956,37.8075,757146.0
2020-03-09 10:00:00,49.3,49.88,49.04,49.13,841221.0,37.7922,38.2368,37.5928,37.6618,841221.0
2020-03-09 10:30:00,49.12,49.47,48.49,48.85,653229.0,37.6542,37.9225,37.1712,37.4472,653229.0
2020-03-09 11:00:00,48.81,49.63,48.44,49.51,546965.0,37.4165,38.0451,37.1329,37.9531,546965.0
2020-03-09 11:30:00,49.49,50.65,49.3,50.41,566490.0,37.9378,38.827,37.7922,38.643,566490.0
2020-03-09 12:00:00,50.41,50.78,49.84,49.84,454181.0,38.643,38.9267,38.2061,38.2061,454181.0
2020-03-09 12:30:00,49.82,49.89,49.23,49.31,459445.0,38.1908,38.2444,37.7385,37.7998,459445.0
2020-03-09 13:00:00,49.31,49.44,48.82,48.88,582237.0,37.7998,37.8995,37.4242,37.4702,582237.0
2020-03-09 13:30:00,48.89,48.92,48.16,48.31,667376.0,37.4779,37.5009,36.9183,37.0332,667376.0
2020-03-09 14:00:00,48.32,49.12,48.2,48.38,594057.0,37.0409,37.6542,36.9489,37.0869,594057.0
2020-03-09 14:30:00,48.38,49.27,48.2,49.0,766451.0,37.0869,37.7692,36.9489,37.5622,766451.0
2020-03-09 15:00:00,49.0,49.59,48.98,49.36,806867.0,37.5622,38.0145,37.5468,37.8381,806867.0
2020-03-09 15:30:00,49.34,49.43,48.36,48.42,2126876.0,37.8228,37.8918,37.0716,37.1176,2126876.0
2020-03-10 09:30:00,49.49,50.49,49.44,49.89,816998.0,37.9378,38.7044,37.8995,38.2444,816998.0
2020-03-10 10:00:00,49.88,50.04,48.75,48.79,632645.0,38.2368,38.3594,37.3705,37.4012,632645.0
2020-03-10 10:30:00,48.78,48.8,47.85,48.02,514356.0,37.3935,37.4089,36.6806,36.8109,514356.0
2020-03-10 11:00:00,48.04,48.43,47.1,47.18,642649.0,36.8263,37.1252,36.1057,36.167,642649.0
2020-03-10 11:30:00,47.14,47.51,46.85,47.33,542911.0,36.1363,36.42,35.914,36.282,542911.0
2020-03-10 12:00:00,47.34,47.97,47.34,47.44,469454.0,36.2897,36.7726,36.2897,36.3663,469454.0
2020-03-10 12:30:00,47.42,47.67,47.08,47.43,463824.0,36.351,36.5426,36.0904,36.3587,463824.0
2020-03-10 13:00:00,47.42,47.8,47.16,47.58,333302.0,36.351,36.6423,36.1517,36.4736,333302.0
2020-03-10 13:30:00,47.57,47.64,46.88,46.99,336391.0,36.466,36.5196,35.937,36.0214,336391.0
2020-03-10 14:00:00,46.96,47.9,46.87,47.81,448919.0,35.9984,36.7189,35.9294,36.65,448919.0
2020-03-10 14:30:00,47.81,48.46,47.73,48.36,637540.0,36.65,37.1482,36.5886,37.0716,637540.0
2020-03-10 15:00:00,48.37,48.93,48.32,48.42,670386.0,37.0792,37.5085,37.0409,37.1176,670386.0
2020-03-10 15:30:00,48.43,49.22,48.17,49.21,1585810.0,37.1252,37.7308,36.9259,37.7232,1585810.0
2020-03-11 09:30:00,48.23,48.66,47.64,47.85,596945.0,36.9719,37.3015,36.5196,36.6806,596945.0
2020-03-11 10:00:00,47.88,48.25,47.44,47.48,322966.0,36.7036,36.9872,36.3663,36.397,322966.0
2020-03-11 10:30:00,47.47,47.8,47.33,47.61,326361.0,36.3893,36.6423,36.282,36.4966,326361.0
2020-03-11 11:00:00,47.61,47.66,46.94,47.07,307007.0,36.4966,36.535,35.983,36.0827,307007.0
2020-03-11 11:30:00,47.06,47.3,46.9,47.06,292629.0,36.075,36.259,35.9524,36.075,292629.0
2020-03-11 12:00:00,47.04,47.46,46.88,46.96,340456.0,36.0597,36.3817,35.937,35.9984,340456.0
2020-03-11 12:30:00,46.97,47.09,46.52,46.88,374007.0,36.006,36.098,35.6611,35.937,374007.0
2020-03-11 13:00:00,46.88,47.08,46.67,46.89,281499.0,35.937,36.0904,35.7761,35.9447,281499.0
2020-03-11 13:30:00,46.9,46.98,46.39,46.46,327885.0,35.9524,36.0137,35.5614,35.6151,327885.0
2020-03-11 14:00:00,46.46,46.53,46.18,46.35,302781.0,35.6151,35.6687,35.4004,35.5308,302781.0
2020-03-11 14:30:00,46.34,46.78,46.08,46.08,487286.0,35.5231,35.8604,35.3238,35.3238,487286.0
2020-03-11 15:00:00,46.08,46.19,45.47,45.8,714374.0,35.3238,35.4081,34.8562,35.1091,714374.0
2020-03-11 15:30:00,45.79,46.32,45.71,46.07,1519611.0,35.1015,35.5078,35.0401,35.3161,1519611.0
2020-03-12 09:30:00,43.79,43.93,42.17,42.99,725612.0,33.5683,33.6756,32.3265,32.9551,725612.0
2020-03-12 10:00:00,42.97,42.97,42.03,42.22,936262.0,32.9397,32.9397,32.2192,32.3648,936262.0
2020-03-12 10:30:00,42.25,42.96,42.13,42.46,673691.0,32.3878,32.9321,32.2958,32.5488,673691.0
2020-03-12 11:00:00,42.45,42.46,41.69,42.08,717577.0,32.5411,32.5488,31.9585,32.2575,717577.0
2020-03-12 11:30:00,42.09,42.55,41.51,41.93,527362.0,32.2651,32.6178,31.8205,32.1425,527362.0
2020-03-12 12:00:00,41.93,41.96,41.08,41.49,386328.0,32.1425,32.1655,31.4909,31.8052,386328.0
2020-03-12 12:30:00,41.48,42.35,40.51,41.92,559390.0,31.7975,32.4645,31.054,32.1348,559390.0
2020-03-12 13:00:00,41.93,43.43,41.55,42.39,520715.0,32.1425,33.2924,31.8512,32.4951,520715.0
2020-03-12 13:30:00,42.4,42.61,41.27,42.05,338927.0,32.5028,32.6638,31.6366,32.2345,338927.0
2020-03-12 14:00:00,42.03,42.18,41.12,41.44,349394.0,32.2192,32.3341,31.5216,31.7669,349394.0
2020-03-12 14:30:00,41.44,41.75,41.06,41.2,405409.0,31.7669,32.0045,31.4756,31.5829,405409.0
2020-03-12 15:00:00,41.2,41.72,41.01,41.21,545605.0,31.5829,31.9815,31.4372,31.5906,545605.0
2020-03-12 15:30:00,41.2,42.21,40.9,41.01,1369867.0,31.5829,32.3571,31.3529,31.4372,1369867.0
2020-03-13 09:30:00,42.72,43.19,41.39,41.65,729083.0,32.7481,33.1084,31.7285,31.9279,729083.0
2020-03-13 10:00:00,41.56,43.0,41.34,42.84,553311.0,31.8589,32.9627,31.6902,32.8401,553311.0
2020-03-13 10:30:00,42.84,42.89,42.16,42.25,365667.0,32.8401,32.8784,32.3188,32.3878,365667.0
2020-03-13 11:00:00,42.28,43.15,42.23,42.24,450132.0,32.4108,33.0777,32.3725,32.3801,450132.0
2020-03-13 11:30:00,42.23,42.98,41.91,42.97,470153.0,32.3725,32.9474,32.1272,32.9397,470153.0
2020-03-13 12:00:00,42.97,43.94,42.77,43.77,529993.0,32.9397,33.6833,32.7864,33.553,529993.0
2020-03-13 12:30:00,43.78,44.92,43.52,44.64,565317.0,33.5607,34.4346,33.3613,34.2199,565317.0
2020-03-13 13:00:00,44.63,45.24,44.48,45.22,399156.0,34.2122,34.6799,34.0973,34.6645,399156.0
2020-03-13 13:30:00,45.21,45.55,44.93,45.23,375025.0,34.6569,34.9175,34.4422,34.6722,375025.0
2020-03-13 14:00:00,45.22,45.23,44.48,44.5,457521.0,34.6645,34.6722,34.0973,34.1126,457521.0
2020-03-13 14:30:00,44.5,44.62,43.76,44.01,595764.0,34.1126,34.2046,33.5453,33.737,595764.0
2020-03-13 15:00:00,43.97,44.2,43.31,43.95,601372.0,33.7063,33.8826,33.2004,33.691,601372.0
2020-03-13 15:30:00,43.96,46.31,43.21,46.19,1950162.0,33.6986,35.5001,33.1237,35.4081,1950162.0
2020-03-16 09:30:00,41.84,44.74,41.5,43.26,632284.0,32.0735,34.2966,31.8129,33.162,632284.0
2020-03-16 10:00:00,43.37,44.08,42.66,43.93,642721.0,33.2464,33.7906,32.7021,33.6756,642721.0
2020-03-16 10:30:00,43.97,45.95,43.91,45.84,547472.0,33.7063,35.2241,33.6603,35.1398,547472.0
2020-03-16 11:00:00,45.85,47.86,45.37,47.47,574885.0,35.1475,36.6883,34.7795,36.3893,574885.0
2020-03-16 11:30:00,47.48,47.53,46.48,47.0,424452.0,36.397,36.4353,35.6304,36.029,424452.0
2020-03-16 12:00:00,46.96,47.7,46.73,47.49,672034.0,35.9984,36.5656,35.8221,36.4047,672034.0
2020-03-16 12:30:00,47.49,48.03,46.68,47.24,474482.0,36.4047,36.8186,35.7837,36.213,474482.0
2020-03-16 13:00:00,47.23,47.68,46.81,47.45,228217.0,36.2053,36.5503,35.8834,36.374,228217.0
2020-03-16 13:30:00,47.44,47.91,46.91,47.65,416708.0,36.3663,36.7266,35.96,36.5273,416708.0
2020-03-16 14:00:00,47.66,47.8,46.93,47.03,572347.0,36.535,36.6423,35.9754,36.052,572347.0
2020-03-16 14:30:00,47.05,48.0,46.5,47.05,596492.0,36.0674,36.7956,35.6457,36.0674,596492.0
2020-03-16 15:00:00,47.07,47.66,46.01,46.12,552494.0,36.0827,36.535,35.2701,35.3544,552494.0
2020-03-16 15:30:00,46.08,47.29,43.92,45.07,1656572.0,35.3238,36.2513,33.668,34.5495,1656572.0
2020-03-17 09:30:00,46.18,46.42,43.51,45.17,528946.0,35.4004,35.5844,33.3537,34.6262,528946.0
2020-03-17 10:00:00,45.12,47.47,44.72,47.22,617276.0,34.5879,36.3893,34.2812,36.1977,617276.0
2020-03-17 10:30:00,47.2,47.29,46.35,46.94,437612.0,36.1823,36.2513,35.5308,35.983,437612.0
2020-03-17 11:00:00,46.94,48.14,46.91,47.41,479406.0,35.983,36.9029,35.96,36.3433,479406.0
2020-03-17 11:30:00,47.41,48.27,47.33,48.14,336710.0,36.3433,37.0026,36.282,36.9029,336710.0
2020-03-17 12:00:00,48.15,48.58,47.39,47.52,452568.0,36.9106,37.2402,36.328,36.4276,452568.0
2020-03-17 12:30:00,47.55,47.7,46.56,46.72,309940.0,36.4506,36.5656,35.6917,35.8144,309940.0
2020-03-17 13:00:00,46.78,47.04,46.04,46.85,247588.0,35.8604,36.0597,35.2931,35.914,247588.0
2020-03-17 13:30:00,46.87,47.55,46.66,47.29,316184.0,35.9294,36.4506,35.7684,36.2513,316184.0
2020-03-17 14:00:00,47.28,47.99,46.99,47.88,272977.0,36.2437,36.7879,36.0214,36.7036,272977.0
2020-03-17 14:30:00,47.88,48.14,46.98,47.49,349498.0,36.7036,36.9029,36.0137,36.4047,349498.0
2020-03-17 15:00:00,47.51,48.0,46.98,47.53,497691.0,36.42,36.7956,36.0137,36.4353,497691.0
2020-03-17 15:30:00,47.53,49.6,47.46,49.59,1415163.0,36.4353,38.0221,36.3817,38.0145,1415163.0
2020-03-18 09:30:00,46.7,51.71,46.7,51.53,1406211.0,35.7991,39.6396,35.7991,39.5016,1406211.0
2020-03-18 10:00:00,51.54,52.55,51.19,52.19,1180342.0,39.5093,40.2835,39.241,40.0076,1180342.0
2020-03-18 10:30:00,52.19,52.98,51.81,52.62,1267749.0,40.0076,40.6131,39.7163,40.3372,1267749.0
2020-03-18 11:00:00,52.57,52.73,51.33,51.75,695707.0,40.2989,40.4215,39.3483,39.6703,695707.0
2020-03-18 11:30:00,51.85,52.46,51.59,52.14,788958.0,39.7469,40.2145,39.5476,39.9692,788958.0
2020-03-18 12:00:00,52.13,52.22,51.46,51.51,847959.0,39.9616,40.0306,39.448,39.4863,847959.0
2020-03-18 12:30:00,51.54,52.13,51.11,51.95,663465.0,39.5093,39.9616,39.1797,39.8236,663465.0
2020-03-18 13:00:00,51.42,52.44,51.25,52.3,599196.0,39.4173,40.1992,39.287,40.0919,599196.0
2020-03-18 13:30:00,52.34,52.37,51.3,51.52,995183.0,40.1225,40.1455,39.3253,39.4939,995183.0
2020-03-18 14:00:00,51.55,52.14,51.23,51.52,895489.0,39.5169,39.9692,39.2716,39.4939,895489.0
2020-03-18 14:30:00,51.5,52.11,50.81,51.03,733367.0,39.4786,39.9462,38.9497,39.1183,733367.0
2020-03-18 15:00:00,51.01,51.94,50.95,51.11,675460.0,39.103,39.8159,39.057,39.1797,675460.0
2020-03-18 15:30:00,51.11,53.0,50.88,52.95,1656654.0,39.1797,40.6285,39.0033,40.5901,1656654.0
2020-03-19 09:30:00,52.71,54.23,51.9,52.0,908041.0,40.4062,41.5714,39.7852,39.8619,908041.0
2020-03-19 10:00:00,52.0,52.95,51.07,51.48,522401.0,39.8619,40.5901,39.149,39.4633,522401.0
2020-03-19 10:30:00,51.52,51.53,50.51,50.61,382909.0,39.4939,39.5016,38.7197,38.7964,382909.0
2020-03-19 11:00:00,50.6,50.97,50.02,50.86,464791.0,38.7887,39.0723,38.3441,38.988,464791.0
2020-03-19 11:30:00,50.82,50.82,48.7,48.84,555341.0,38.9573,38.9573,37.3322,37.4395,555341.0
2020-03-19 12:00:00,48.83,48.94,46.58,47.84,942708.0,37.4319,37.5162,35.7071,36.673,942708.0
2020-03-19 12:30:00,47.81,49.6,47.79,49.43,632324.0,36.65,38.0221,36.6346,37.8918,632324.0
2020-03-19 13:00:00,49.43,49.52,48.03,48.06,399778.0,37.8918,37.9608,36.8186,36.8416,399778.0
2020-03-19 13:30:00,48.1,48.97,48.05,48.26,282868.0,36.8723,37.5392,36.8339,36.9949,282868.0
2020-03-19 14:00:00,48.28,48.45,47.72,47.8,384145.0,37.0102,37.1406,36.581,36.6423,384145.0
2020-03-19 14:30:00,47.86,48.43,47.39,47.65,475583.0,36.6883,37.1252,36.328,36.5273,475583.0
2020-03-19 15:00:00,47.61,48.06,47.1,47.31,570871.0,36.4966,36.8416,36.1057,36.2667,570871.0
2020-03-19 15:30:00,47.32,48.78,47.12,48.54,1452358.0,36.2743,37.3935,36.121,37.2096,1452358.0
2020-03-20 09:30:00,48.44,48.61,47.03,47.16,1856036.0,37.1329,37.2632,36.052,36.1517,1856036.0
2020-03-20 10:00:00,47.15,48.19,47.09,47.88,426203.0,36.144,36.9413,36.098,36.7036,426203.0
2020-03-20 10:30:00,47.88,48.36,47.58,48.31,305760.0,36.7036,37.0716,36.4736,37.0332,305760.0
2020-03-20 11:00:00,48.29,48.31,46.02,46.15,468967.0,37.0179,37.0332,35.2778,35.3774,468967.0
2020-03-20 11:30:00,46.14,46.34,45.56,46.04,486466.0,35.3698,35.5231,34.9252,35.2931,486466.0
2020-03-20 12:00:00,46.05,46.17,44.6,44.79,521302.0,35.3008,35.3928,34.1892,34.3349,521302.0
2020-03-20 12:30:00,44.8,45.45,44.6,45.34,581844.0,34.3426,34.8408,34.1892,34.7565,581844.0
2020-03-20 13:00:00,45.31,45.63,44.86,45.32,397815.0,34.7335,34.9788,34.3886,34.7412,397815.0
2020-03-20 13:30:00,45.35,47.25,45.35,47.05,369951.0,34.7642,36.2207,34.7642,36.0674,369951.0
2020-03-20 14:00:00,47.06,47.8,46.41,46.46,358603.0,36.075,36.6423,35.5767,35.6151,358603.0
2020-03-20 14:30:00,46.5,47.0,46.27,46.54,295464.0,35.6457,36.029,35.4694,35.6764,295464.0
2020-03-20 15:00:00,46.53,47.33,46.24,47.07,394743.0,35.6687,36.282,35.4464,36.0827,394743.0
2020-03-20 15:30:00,47.07,47.33,46.35,46.42,1011053.0,36.0827,36.282,35.5308,35.5844,1011053.0
2020-03-23 09:30:00,46.56,47.71,46.29,46.79,1045891.0,35.6917,36.5733,35.4848,35.868,1045891.0
2020-03-23 10:00:00,46.74,47.33,46.39,47.11,457889.0,35.8297,36.282,35.5614,36.1134,457889.0
2020-03-23 10:30:00,47.11,47.3,46.23,46.23,489144.0,36.1134,36.259,35.4388,35.4388,489144.0
2020-03-23 11:00:00,46.2,46.57,45.03,45.07,353995.0,35.4158,35.6994,34.5189,34.5495,353995.0
2020-03-23 11:30:00,45.09,45.29,44.26,44.88,462565.0,34.5649,34.7182,33.9286,34.4039,462565.0
2020-03-23 12:00:00,44.92,46.02,44.79,45.68,323600.0,34.4346,35.2778,34.3349,35.0171,323600.0
2020-03-23 12:30:00,45.69,46.44,45.36,46.21,324739.0,35.0248,35.5997,34.7718,35.4234,324739.0
2020-03-23 13:00:00,46.22,46.7,45.74,45.76,247206.0,35.4311,35.7991,35.0631,35.0785,247206.0
2020-03-23 13:30:00,45.77,45.85,44.91,44.91,278870.0,35.0861,35.1475,34.4269,34.4269,278870.0
2020-03-23 14:00:00,44.97,45.08,44.08,44.74,268943.0,34.4729,34.5572,33.7906,34.2966,268943.0
2020-03-23 14:30:00,44.78,45.0,44.02,44.08,266502.0,34.3272,34.4959,33.7446,33.7906,266502.0
2020-03-23 15:00:00,44.1,44.27,43.29,43.35,323798.0,33.806,33.9363,33.185,33.231,323798.0
2020-03-23 15:30:00,43.35,44.27,43.19,43.57,1334596.0,33.231,33.9363,33.1084,33.3997,1334596.0
2020-03-24 09:30:00,45.02,45.94,44.09,44.19,824013.0,34.5112,35.2165,33.7983,33.875,824013.0
2020-03-24 10:00:00,44.17,44.55,43.69,44.25,553967.0,33.8596,34.1509,33.4917,33.9209,553967.0
2020-03-24 10:30:00,44.23,44.74,44.15,44.42,401765.0,33.9056,34.2966,33.8443,34.0513,401765.0
2020-03-24 11:00:00,44.43,44.81,44.19,44.19,319760.0,34.0589,34.3502,33.875,33.875,319760.0
2020-03-24 11:30:00,44.21,44.28,43.71,43.92,425668.0,33.8903,33.9439,33.507,33.668,425668.0
2020-03-24 12:00:00,43.9,44.79,43.86,44.72,433238.0,33.6526,34.3349,33.622,34.2812,433238.0
2020-03-24 12:30:00,44.77,45.21,44.68,44.83,393252.0,34.3196,34.6569,34.2506,34.3656,393252.0
2020-03-24 13:00:00,44.85,45.06,44.56,44.83,313600.0,34.3809,34.5419,34.1586,34.3656,313600.0
2020-03-24 13:30:00,44.78,45.11,44.68,44.79,318353.0,34.3272,34.5802,34.2506,34.3349,318353.0
2020-03-24 14:00:00,44.78,44.92,44.43,44.8,320729.0,34.3272,34.4346,34.0589,34.3426,320729.0
2020-03-24 14:30:00,44.8,45.12,44.59,45.07,326427.0,34.3426,34.5879,34.1816,34.5495,326427.0
2020-03-24 15:00:00,45.05,45.24,44.87,44.93,505036.0,34.5342,34.6799,34.3962,34.4422,505036.0
2020-03-24 15:30:00,44.95,45.28,44.6,45.26,1516700.0,34.4575,34.7105,34.1892,34.6952,1516700.0
2020-03-25 09:30:00,44.4,45.23,43.67,43.87,723592.0,34.0359,34.6722,33.4763,33.6296,723592.0
2020-03-25 10:00:00,43.87,44.2,43.7,43.91,475014.0,33.6296,33.8826,33.4993,33.6603,475014.0
2020-03-25 10:30:00,43.93,45.04,43.84,44.78,373053.0,33.6756,34.5265,33.6067,34.3272,373053.0
2020-03-25 11:00:00,44.77,44.85,44.43,44.61,281295.0,34.3196,34.3809,34.0589,34.1969,281295.0
2020-03-25 11:30:00,44.59,44.79,44.42,44.58,253610.0,34.1816,34.3349,34.0513,34.1739,253610.0
2020-03-25 12:00:00,44.54,45.08,44.52,44.71,329433.0,34.1433,34.5572,34.1279,34.2736,329433.0
2020-03-25 12:30:00,44.72,45.46,44.5,45.09,508390.0,34.2812,34.8485,34.1126,34.5649,508390.0
2020-03-25 13:00:00,45.09,45.15,44.72,44.91,408917.0,34.5649,34.6109,34.2812,34.4269,408917.0
2020-03-25 13:30:00,44.9,44.91,44.24,44.33,559778.0,34.4192,34.4269,33.9133,33.9823,559778.0
2020-03-25 14:00:00,44.36,44.43,43.81,43.9,586930.0,34.0053,34.0589,33.5837,33.6526,586930.0
2020-03-25 14:30:00,43.89,44.35,43.37,44.06,620914.0,33.645,33.9976,33.2464,33.7753,620914.0
2020-03-25 15:00:00,44.09,44.13,43.11,43.2,557161.0,33.7983,33.829,33.0471,33.116,557161.0
2020-03-25 15:30:00,43.22,43.35,41.31,41.44,1942645.0,33.1314,33.231,31.6672,31.7669,1942645.0
2020-03-26 09:30:00,41.75,42.25,41.0,41.87,1084251.0,32.0045,32.3878,31.4296,32.0965,1084251.0
2020-03-26 10:00:00,41.89,42.81,41.55,42.52,662177.0,32.1118,32.8171,31.8512,32.5948,662177.0
2020-03-26 10:30:00,42.54,43.24,42.53,43.12,509155.0,32.6101,33.1467,32.6024,33.0547,509155.0
2020-03-26 11:00:00,43.16,44.31,42.97,44.3,574438.0,33.0854,33.9669,32.9397,33.9593,574438.0
2020-03-26 11:30:00,44.24,44.49,44.16,44.45,492478.0,33.9133,34.1049,33.852,34.0743,492478.0
2020-03-26 12:00:00,44.45,44.93,44.35,44.93,542875.0,34.0743,34.4422,33.9976,34.4422,542875.0
2020-03-26 12:30:00,44.91,45.26,44.8,45.06,601512.0,34.4269,34.6952,34.3426,34.5419,601512.0
2020-03-26 13:00:00,45.07,45.36,44.51,44.84,307549.0,34.5495,34.7718,34.1203,34.3732,307549.0
2020-03-26 13:30:00,44.82,45.21,44.41,45.13,393273.0,34.3579,34.6569,34.0436,34.5955,393273.0
2020-03-26 14:00:00,45.14,45.21,44.61,44.67,385407.0,34.6032,34.6569,34.1969,34.2429,385407.0
2020-03-26 14:30:00,44.72,44.92,44.59,44.82,490506.0,34.2812,34.4346,34.1816,34.3579,490506.0
2020-03-26 15:00:00,44.8,44.82,44.28,44.65,436121.0,34.3426,34.3579,33.9439,34.2276,436121.0
2020-03-26 15:30:00,44.64,45.85,44.12,45.67,1405109.0,34.2199,35.1475,33.8213,35.0095,1405109.0
2020-03-27 09:30:00,44.52,45.53,44.43,45.2,565015.0,34.1279,34.9022,34.0589,34.6492,565015.0
2020-03-27 10:00:00,45.2,45.46,44.68,44.97,329367.0,34.6492,34.8485,34.2506,34.4729,329367.0
2020-03-27 10:30:00,44.97,44.98,44.06,44.52,254930.0,34.4729,34.4805,33.7753,34.1279,254930.0
2020-03-27 11:00:00,44.56,45.22,44.56,45.22,303061.0,34.1586,34.6645,34.1586,34.6645,303061.0
2020-03-27 11:30:00,45.22,45.45,44.52,44.56,258667.0,34.6645,34.8408,34.1279,34.1586,258667.0
2020-03-27 12:00:00,44.55,44.88,44.36,44.64,174710.0,34.1509,34.4039,34.0053,34.2199,174710.0
2020-03-27 12:30:00,44.63,44.85,44.45,44.73,237961.0,34.2122,34.3809,34.0743,34.2889,237961.0
2020-03-27 13:00:00,44.7,44.84,44.52,44.67,234822.0,34.2659,34.3732,34.1279,34.2429,234822.0
2020-03-27 13:30:00,44.69,45.21,44.63,44.97,228414.0,34.2582,34.6569,34.2122,34.4729,228414.0
2020-03-27 14:00:00,44.97,45.2,44.82,45.12,196646.0,34.4729,34.6492,34.3579,34.5879,196646.0
2020-03-27 14:30:00,45.13,45.25,44.85,45.21,192750.0,34.5955,34.6875,34.3809,34.6569,192750.0
2020-03-27 15:00:00,45.21,45.3,44.53,45.08,367386.0,34.6569,34.7259,34.1356,34.5572,367386.0
2020-03-27 15:30:00,45.09,45.14,43.83,43.99,763102.0,34.5649,34.6032,33.599,33.7216,763102.0
2020-03-30 09:30:00,44.78,45.45,44.43,44.8,521060.0,34.3272,34.8408,34.0589,34.3426,521060.0
2020-03-30 10:00:00,44.76,45.08,44.69,44.88,402761.0,34.3119,34.5572,34.2582,34.4039,402761.0
2020-03-30 10:30:00,44.88,44.89,44.46,44.88,192578.0,34.4039,34.4116,34.0819,34.4039,192578.0
2020-03-30 11:00:00,44.89,45.39,44.83,45.28,298946.0,34.4116,34.7948,34.3656,34.7105,298946.0
2020-03-30 11:30:00,45.27,45.3,44.96,44.97,208892.0,34.7029,34.7259,34.4652,34.4729,208892.0
2020-03-30 12:00:00,44.96,45.14,44.75,45.05,149950.0,34.4652,34.6032,34.3042,34.5342,149950.0
2020-03-30 12:30:00,45.04,45.07,44.8,44.87,193644.0,34.5265,34.5495,34.3426,34.3962,193644.0
2020-03-30 13:00:00,44.88,45.17,44.79,45.16,216995.0,34.4039,34.6262,34.3349,34.6185,216995.0
2020-03-30 13:30:00,45.16,45.24,44.94,45.05,336612.0,34.6185,34.6799,34.4499,34.5342,336612.0
2020-03-30 14:00:00,45.05,45.29,44.94,45.28,381765.0,34.5342,34.7182,34.4499,34.7105,381765.0
2020-03-30 14:30:00,45.27,45.65,45.15,45.18,258337.0,34.7029,34.9942,34.6109,34.6339,258337.0
2020-03-30 15:00:00,45.19,45.44,44.92,45.1,363064.0,34.6415,34.8332,34.4346,34.5725,363064.0
2020-03-30 15:30:00,45.12,45.44,44.8,45.14,1032987.0,34.5879,34.8332,34.3426,34.6032,1032987.0
2020-03-31 09:30:00,45.25,46.6,44.74,46.51,702945.0,34.6875,35.7224,34.2966,35.6534,702945.0
2020-03-31 10:00:00,46.51,47.43,46.43,47.25,446789.0,35.6534,36.3587,35.5921,36.2207,446789.0
2020-03-31 10:30:00,47.23,47.47,46.78,46.78,347159.0,36.2053,36.3893,35.8604,35.8604,347159.0
2020-03-31 11:00:00,46.77,47.14,46.22,46.69,438132.0,35.8527,36.1363,35.4311,35.7914,438132.0
2020-03-31 11:30:00,46.68,47.19,46.5,46.95,288155.0,35.7837,36.1747,35.6457,35.9907,288155.0
2020-03-31 12:00:00,46.96,46.98,46.42,46.53,262302.0,35.9984,36.0137,35.5844,35.6687,262302.0
2020-03-31 12:30:00,46.56,46.59,45.75,46.36,374475.0,35.6917,35.7147,35.0708,35.5384,374475.0
2020-03-31 13:00:00,46.34,46.52,45.89,45.99,255025.0,35.5231,35.6611,35.1781,35.2548,255025.0
2020-03-31 13:30:00,45.96,46.56,45.89,46.41,290575.0,35.2318,35.6917,35.1781,35.5767,290575.0
2020-03-31 14:00:00,46.42,46.61,46.36,46.52,243023.0,35.5844,35.7301,35.5384,35.6611,243023.0
2020-03-31 14:30:00,46.53,46.81,46.39,46.65,248336.0,35.6687,35.8834,35.5614,35.7607,248336.0
2020-03-31 15:00:00,46.61,46.72,46.12,46.14,288005.0,35.7301,35.8144,35.3544,35.3698,288005.0
2020-03-31 15:30:00,46.15,46.54,45.52,45.72,1349138.0,35.3774,35.6764,34.8945,35.0478,1349138.0
2020-04-01 09:30:00,45.07,46.4,44.54,44.9,612495.0,34.5495,35.5691,34.1433,34.4192,612495.0
2020-04-01 10:00:00,44.81,45.11,44.38,44.57,386801.0,34.3502,34.5802,34.0206,34.1663,386801.0
2020-04-01 10:30:00,44.55,44.74,44.24,44.54,293418.0,34.1509,34.2966,33.9133,34.1433,293418.0
2020-04-01 11:00:00,44.53,44.98,44.3,44.31,255738.0,34.1356,34.4805,33.9593,33.9669,255738.0
2020-04-01 11:30:00,44.3,44.63,44.1,44.41,234603.0,33.9593,34.2122,33.806,34.0436,234603.0
2020-04-01 12:00:00,44.38,44.41,44.08,44.11,212904.0,34.0206,34.0436,33.7906,33.8136,212904.0
2020-04-01 12:30:00,44.09,44.15,43.54,43.98,323566.0,33.7983,33.8443,33.3767,33.714,323566.0
2020-04-01 13:00:00,43.99,44.16,43.66,44.08,263848.0,33.7216,33.852,33.4687,33.7906,263848.0
2020-04-01 13:30:00,44.07,44.36,43.85,44.2,223651.0,33.783,34.0053,33.6143,33.8826,223651.0
2020-04-01 14:00:00,44.23,44.35,43.91,43.94,185900.0,33.9056,33.9976,33.6603,33.6833,185900.0
2020-04-01 14:30:00,43.93,43.93,43.41,43.43,259486.0,33.6756,33.6756,33.277,33.2924,259486.0
2020-04-01 15:00:00,43.43,43.5,42.72,42.73,430750.0,33.2924,33.346,32.7481,32.7558,430750.0
2020-04-01 15:30:00,42.73,43.16,42.61,42.94,1055300.0,32.7558,33.0854,32.6638,32.9167,1055300.0
2020-04-02 09:30:00,40.17,41.24,39.49,39.63,3390733.0,30.7933,31.6136,30.272,30.3794,3390733.0
2020-04-02 10:00:00,39.63,40.18,39.4,40.06,1814804.0,30.3794,30.801,30.2031,30.709,1814804.0
2020-04-02 10:30:00,40.07,41.05,40.02,40.59,1493075.0,30.7167,31.4679,30.6783,31.1153,1493075.0
2020-04-02 11:00:00,40.59,41.39,40.11,40.38,1152687.0,31.1153,31.7285,30.7473,30.9543,1152687.0
2020-04-02 11:30:00,40.38,40.67,39.91,39.97,820440.0,30.9543,31.1766,30.594,30.64,820440.0
2020-04-02 12:00:00,39.99,40.04,39.61,39.63,842863.0,30.6553,30.6937,30.364,30.3794,842863.0
2020-04-02 12:30:00,39.63,40.26,39.47,40.18,744761.0,30.3794,30.8623,30.2567,30.801,744761.0
2020-04-02 13:00:00,40.18,40.48,39.93,40.02,956302.0,30.801,31.031,30.6093,30.6783,956302.0
2020-04-02 13:30:00,40.02,40.45,39.73,39.89,576873.0,30.6783,31.008,30.456,30.5787,576873.0
2020-04-02 14:00:00,39.86,40.07,39.45,39.89,554827.0,30.5557,30.7167,30.2414,30.5787,554827.0
2020-04-02 14:30:00,39.9,39.92,39.46,39.75,491811.0,30.5863,30.6017,30.2491,30.4714,491811.0
2020-04-02 15:00:00,39.76,39.98,39.52,39.88,544877.0,30.479,30.6477,30.295,30.571,544877.0
2020-04-02 15:30:00,39.89,40.42,39.57,40.31,1750415.0,30.5787,30.985,30.3334,30.9006,1750415.0
2020-04-03 09:30:00,40.25,41.07,39.88,40.85,881010.0,30.8546,31.4832,30.571,31.3146,881010.0
2020-04-03 10:00:00,40.85,41.1,40.16,40.37,501395.0,31.3146,31.5062,30.7857,30.9466,501395.0
2020-04-03 10:30:00,40.37,40.48,39.85,40.45,356831.0,30.9466,31.031,30.548,31.008,356831.0
2020-04-03 11:00:00,40.47,40.74,40.03,40.16,326648.0,31.0233,31.2303,30.686,30.7857,326648.0
2020-04-03 11:30:00,40.14,40.48,40.01,40.27,315370.0,30.7703,31.031,30.6707,30.87,315370.0
2020-04-03 12:00:00,40.28,40.37,39.96,40.22,241824.0,30.8776,30.9466,30.6323,30.8316,241824.0
2020-04-03 12:30:00,40.22,40.3,40.02,40.25,201283.0,30.8316,30.893,30.6783,30.8546,201283.0
2020-04-03 13:00:00,40.23,40.24,39.98,40.08,186119.0,30.8393,30.847,30.6477,30.7243,186119.0
2020-04-03 13:30:00,40.08,40.12,39.75,39.83,224331.0,30.7243,30.755,30.4714,30.5327,224331.0
2020-04-03 14:00:00,39.84,39.93,39.77,39.87,194897.0,30.5404,30.6093,30.4867,30.5633,194897.0
2020-04-03 14:30:00,39.87,40.25,39.84,40.25,264984.0,30.5633,30.8546,30.5404,30.8546,264984.0
2020-04-03 15:00:00,40.29,40.58,40.17,40.5,291468.0,30.8853,31.1076,30.7933,31.0463,291468.0
2020-04-03 15:30:00,40.5,40.9,40.28,40.71,832168.0,31.0463,31.3529,30.8776,31.2073,832168.0
2020-04-06 09:30:00,41.91,42.52,41.31,42.16,1050233.0,32.1272,32.5948,31.6672,32.3188,1050233.0
2020-04-06 10:00:00,42.15,42.63,41.96,42.17,491542.0,32.3111,32.6791,32.1655,32.3265,491542.0
2020-04-06 10:30:00,42.16,42.24,41.89,42.04,821977.0,32.3188,32.3801,32.1118,32.2268,821977.0
2020-04-06 11:00:00,42.02,42.13,41.92,41.98,298197.0,32.2115,32.2958,32.1348,32.1808,298197.0
2020-04-06 11:30:00,41.98,42.09,41.68,42.0,219617.0,32.1808,32.2651,31.9508,32.1962,219617.0
2020-04-06 12:00:00,42.01,42.04,41.56,41.56,791017.0,32.2038,32.2268,31.8589,31.8589,791017.0
2020-04-06 12:30:00,41.55,41.85,41.3,41.54,383303.0,31.8512,32.0812,31.6596,31.8435,383303.0
2020-04-06 13:00:00,41.55,41.8,41.19,41.62,270030.0,31.8512,32.0428,31.5752,31.9049,270030.0
2020-04-06 13:30:00,41.64,42.03,41.5,41.98,269538.0,31.9202,32.2192,31.8129,32.1808,269538.0
2020-04-06 14:00:00,41.98,42.17,41.78,42.11,234203.0,32.1808,32.3265,32.0275,32.2805,234203.0
2020-04-06 14:30:00,42.11,42.15,41.86,41.98,633936.0,32.2805,32.3111,32.0888,32.1808,633936.0
2020-04-06 15:00:00,41.98,42.09,41.68,42.0,486649.0,32.1808,32.2651,31.9508,32.1962,486649.0
2020-04-06 15:30:00,42.0,42.65,41.85,42.56,2062240.0,32.1962,32.6944,32.0812,32.6254,2062240.0
2020-04-07 09:30:00,43.1,44.2,43.08,44.18,589858.0,33.0394,33.8826,33.0241,33.8673,589858.0
2020-04-07 10:00:00,44.18,44.28,43.31,43.31,403706.0,33.8673,33.9439,33.2004,33.2004,403706.0
2020-04-07 10:30:00,43.34,43.63,42.9,42.94,438717.0,33.2234,33.4457,32.8861,32.9167,438717.0
2020-04-07 11:00:00,42.92,43.21,42.57,43.21,342938.0,32.9014,33.1237,32.6331,33.1237,342938.0
2020-04-07 11:30:00,43.19,43.26,42.61,42.67,349398.0,33.1084,33.162,32.6638,32.7098,349398.0
2020-04-07 12:00:00,42.68,43.54,42.68,43.39,266144.0,32.7174,33.3767,32.7174,33.2617,266144.0
2020-04-07 12:30:00,43.42,43.54,43.15,43.41,182417.0,33.2847,33.3767,33.0777,33.277,182417.0
2020-04-07 13:00:00,43.39,43.49,42.96,43.02,219623.0,33.2617,33.3383,32.9321,32.9781,219623.0
2020-04-07 13:30:00,43.02,43.27,42.86,43.16,259182.0,32.9781,33.1697,32.8554,33.0854,259182.0
2020-04-07 14:00:00,43.16,43.38,42.83,43.21,218325.0,33.0854,33.254,32.8324,33.1237,218325.0
2020-04-07 14:30:00,43.23,43.29,42.73,42.76,242385.0,33.139,33.185,32.7558,32.7788,242385.0
2020-04-07 15:00:00,42.75,43.12,42.51,42.55,167099.0,32.7711,33.0547,32.5871,32.6178,167099.0
2020-04-07 15:30:00,42.55,43.44,42.51,42.8,726582.0,32.6178,33.3,32.5871,32.8094,726582.0
2020-04-08 09:30:00,43.23,43.58,42.45,42.52,563361.0,33.139,33.4073,32.5411,32.5948,563361.0
2020-04-08 10:00:00,42.53,42.71,42.13,42.55,389001.0,32.6024,32.7404,32.2958,32.6178,389001.0
2020-04-08 10:30:00,42.56,42.99,42.51,42.9,258324.0,32.6254,32.9551,32.5871,32.8861,258324.0
2020-04-08 11:00:00,42.91,43.08,42.66,42.88,379242.0,32.8937,33.0241,32.7021,32.8707,379242.0
2020-04-08 11:30:00,42.89,43.45,42.83,43.27,279347.0,32.8784,33.3077,32.8324,33.1697,279347.0
2020-04-08 12:00:00,43.28,43.3,43.04,43.22,185469.0,33.1774,33.1927,32.9934,33.1314,185469.0
2020-04-08 12:30:00,43.21,43.39,43.06,43.18,206418.0,33.1237,33.2617,33.0087,33.1007,206418.0
2020-04-08 13:00:00,43.19,43.32,43.08,43.18,190372.0,33.1084,33.208,33.0241,33.1007,190372.0
2020-04-08 13:30:00,43.19,43.21,42.87,42.9,212929.0,33.1084,33.1237,32.8631,32.8861,212929.0
2020-04-08 14:00:00,42.91,43.31,42.87,43.18,232227.0,32.8937,33.2004,32.8631,33.1007,232227.0
2020-04-08 14:30:00,43.19,43.38,43.17,43.26,220450.0,33.1084,33.254,33.093,33.162,220450.0
2020-04-08 15:00:00,43.28,43.49,43.21,43.42,298814.0,33.1774,33.3383,33.1237,33.2847,298814.0
2020-04-08 15:30:00,43.42,43.56,42.96,43.09,1178313.0,33.2847,33.392,32.9321,33.0317,1178313.0
2020-04-09 09:30:00,43.19,44.08,43.15,44.06,630360.0,33.1084,33.7906,33.0777,33.7753,630360.0
2020-04-09 10:00:00,44.08,44.11,43.55,43.84,369345.0,33.7906,33.8136,33.3843,33.6067,369345.0
2020-04-09 10:30:00,43.86,44.31,43.67,44.26,402277.0,33.622,33.9669,33.4763,33.9286,402277.0
2020-04-09 11:00:00,44.23,44.25,43.65,43.87,244065.0,33.9056,33.9209,33.461,33.6296,244065.0
2020-04-09 11:30:00,43.87,44.09,43.71,44.08,230382.0,33.6296,33.7983,33.507,33.7906,230382.0
2020-04-09 12:00:00,44.08,44.28,44.02,44.04,239755.0,33.7906,33.9439,33.7446,33.76,239755.0
2020-04-09 12:30:00,44.05,44.34,44.01,44.11,186041.0,33.7676,33.9899,33.737,33.8136,186041.0
2020-04-09 13:00:00,44.1,44.39,43.9,44.38,238886.0,33.806,34.0283,33.6526,34.0206,238886.0
2020-04-09 13:30:00,44.39,44.42,43.77,43.87,348102.0,34.0283,34.0513,33.553,33.6296,348102.0
2020-04-09 14:00:00,43.87,43.87,43.3,43.52,415427.0,33.6296,33.6296,33.1927,33.3613,415427.0
2020-04-09 14:30:00,43.52,43.58,43.09,43.34,382111.0,33.3613,33.4073,33.0317,33.2234,382111.0
2020-04-09 15:00:00,43.34,43.72,43.32,43.65,353427.0,33.2234,33.5147,33.208,33.461,353427.0
2020-04-09 15:30:00,43.66,44.04,43.63,43.98,1097796.0,33.4687,33.76,33.4457,33.714,1097796.0
2020-04-13 09:30:00,43.99,44.83,43.75,44.1,459416.0,33.7216,34.3656,33.5377,33.806,459416.0
2020-04-13 10:00:00,44.1,44.1,43.59,43.64,389523.0,33.806,33.806,33.415,33.4533,389523.0
2020-04-13 10:30:00,43.61,43.78,43.45,43.71,197107.0,33.4303,33.5607,33.3077,33.507,197107.0
2020-04-13 11:00:00,43.71,43.87,43.67,43.83,141646.0,33.507,33.6296,33.4763,33.599,141646.0
2020-04-13 11:30:00,43.82,43.84,43.49,43.76,180205.0,33.5913,33.6067,33.3383,33.5453,180205.0
2020-04-13 12:00:00,43.74,44.07,43.73,43.85,127677.0,33.53,33.783,33.5223,33.6143,127677.0
2020-04-13 12:30:00,43.85,43.91,43.69,43.79,97192.0,33.6143,33.6603,33.4917,33.5683,97192.0
2020-04-13 13:00:00,43.79,43.9,43.72,43.85,145421.0,33.5683,33.6526,33.5147,33.6143,145421.0
2020-04-13 13:30:00,43.84,44.01,43.73,43.97,137422.0,33.6067,33.737,33.5223,33.7063,137422.0
2020-04-13 14:00:00,43.95,44.0,43.55,43.83,247243.0,33.691,33.7293,33.3843,33.599,247243.0
2020-04-13 14:30:00,43.84,44.12,43.83,44.1,201835.0,33.6067,33.8213,33.599,33.806,201835.0
2020-04-13 15:00:00,44.11,44.38,43.94,44.11,235476.0,33.8136,34.0206,33.6833,33.8136,235476.0
2020-04-13 15:30:00,44.11,44.36,44.07,44.1,544813.0,33.8136,34.0053,33.783,33.806,544813.0
2020-04-14 09:30:00,44.88,46.03,44.8,45.96,796237.0,34.4039,35.2855,34.3426,35.2318,796237.0
2020-04-14 10:00:00,45.97,46.22,45.82,45.99,399326.0,35.2395,35.4311,35.1245,35.2548,399326.0
2020-04-14 10:30:00,46.01,46.14,45.34,45.41,370129.0,35.2701,35.3698,34.7565,34.8102,370129.0
2020-04-14 11:00:00,45.41,45.48,44.86,44.92,462897.0,34.8102,34.8638,34.3886,34.4346,462897.0
2020-04-14 11:30:00,44.93,45.19,44.91,45.04,236437.0,34.4422,34.6415,34.4269,34.5265,236437.0
2020-04-14 12:00:00,45.05,45.5,45.05,45.28,260981.0,34.5342,34.8792,34.5342,34.7105,260981.0
2020-04-14 12:30:00,45.28,45.32,45.05,45.18,205161.0,34.7105,34.7412,34.5342,34.6339,205161.0
2020-04-14 13:00:00,45.18,45.71,45.17,45.69,171024.0,34.6339,35.0401,34.6262,35.0248,171024.0
2020-04-14 13:30:00,45.69,45.84,45.58,45.77,172641.0,35.0248,35.1398,34.9405,35.0861,172641.0
2020-04-14 14:00:00,45.77,45.93,45.62,45.88,233463.0,35.0861,35.2088,34.9712,35.1705,233463.0
2020-04-14 14:30:00,45.88,45.93,45.77,45.87,216087.0,35.1705,35.2088,35.0861,35.1628,216087.0
2020-04-14 15:00:00,45.87,46.03,45.73,45.96,364603.0,35.1628,35.2855,35.0555,35.2318,364603.0
2020-04-14 15:30:00,45.96,46.45,45.96,46.39,886714.0,35.2318,35.6074,35.2318,35.5614,886714.0
2020-04-15 09:30:00,45.56,45.8,44.53,44.57,480382.0,34.9252,35.1091,34.1356,34.1663,480382.0
2020-04-15 10:00:00,44.55,44.63,44.17,44.18,380539.0,34.1509,34.2122,33.8596,33.8673,380539.0
2020-04-15 10:30:00,44.17,44.31,44.07,44.07,314941.0,33.8596,33.9669,33.783,33.783,314941.0
2020-04-15 11:00:00,44.07,44.07,43.49,43.63,391250.0,33.783,33.783,33.3383,33.4457,391250.0
2020-04-15 11:30:00,43.62,43.84,43.54,43.83,193124.0,33.438,33.6067,33.3767,33.599,193124.0
2020-04-15 12:00:00,43.84,43.98,43.6,43.97,154679.0,33.6067,33.714,33.4227,33.7063,154679.0
2020-04-15 12:30:00,43.96,44.2,43.78,43.8,238226.0,33.6986,33.8826,33.5607,33.576,238226.0
2020-04-15 13:00:00,43.79,44.06,43.75,43.9,303045.0,33.5683,33.7753,33.5377,33.6526,303045.0
2020-04-15 13:30:00,43.91,44.05,43.79,43.95,198315.0,33.6603,33.7676,33.5683,33.691,198315.0
2020-04-15 14:00:00,43.97,44.44,43.92,44.42,300458.0,33.7063,34.0666,33.668,34.0513,300458.0
2020-04-15 14:30:00,44.42,44.42,43.97,44.16,213323.0,34.0513,34.0513,33.7063,33.852,213323.0
2020-04-15 15:00:00,44.15,44.2,43.77,43.86,280869.0,33.8443,33.8826,33.553,33.622,280869.0
2020-04-15 15:30:00,43.86,43.86,43.28,43.44,1203108.0,33.622,33.622,33.1774,33.3,1203108.0
2020-04-16 09:30:00,43.36,43.55,42.55,42.56,689139.0,33.2387,33.3843,32.6178,32.6254,689139.0
2020-04-16 10:00:00,42.55,42.92,42.39,42.91,440704.0,32.6178,32.9014,32.4951,32.8937,440704.0
2020-04-16 10:30:00,42.91,43.78,42.83,43.78,349907.0,32.8937,33.5607,32.8324,33.5607,349907.0
2020-04-16 11:00:00,43.77,43.77,43.26,43.32,331953.0,33.553,33.553,33.162,33.208,331953.0
2020-04-16 11:30:00,43.32,44.08,43.28,43.99,302492.0,33.208,33.7906,33.1774,33.7216,302492.0
2020-04-16 12:00:00,43.98,43.99,43.45,43.5,349125.0,33.714,33.7216,33.3077,33.346,349125.0
2020-04-16 12:30:00,43.49,43.5,42.93,43.08,228530.0,33.3383,33.346,32.9091,33.0241,228530.0
2020-04-16 13:00:00,43.08,43.32,42.95,43.29,162199.0,33.0241,33.208,32.9244,33.185,162199.0
2020-04-16 13:30:00,43.28,43.45,43.25,43.35,182404.0,33.1774,33.3077,33.1544,33.231,182404.0
2020-04-16 14:00:00,43.36,43.59,43.26,43.44,174171.0,33.2387,33.415,33.162,33.3,174171.0
2020-04-16 14:30:00,43.43,43.56,43.08,43.15,304710.0,33.2924,33.392,33.0241,33.0777,304710.0
2020-04-16 15:00:00,43.16,43.36,43.07,43.29,241832.0,33.0854,33.2387,33.0164,33.185,241832.0
2020-04-16 15:30:00,43.29,43.38,43.0,43.23,772274.0,33.185,33.254,32.9627,33.139,772274.0
2020-04-17 09:30:00,44.35,44.58,44.05,44.27,713723.0,33.9976,34.1739,33.7676,33.9363,713723.0
2020-04-17 10:00:00,44.28,44.36,43.76,43.79,278649.0,33.9439,34.0053,33.5453,33.5683,278649.0
2020-04-17 10:30:00,43.77,44.16,43.74,43.94,266432.0,33.553,33.852,33.53,33.6833,266432.0
2020-04-17 11:00:00,43.93,44.23,43.88,44.18,227371.0,33.6756,33.9056,33.6373,33.8673,227371.0
2020-04-17 11:30:00,44.2,44.44,44.11,44.27,203378.0,33.8826,34.0666,33.8136,33.9363,203378.0
2020-04-17 12:00:00,44.26,44.37,44.1,44.34,155387.0,33.9286,34.0129,33.806,33.9899,155387.0
2020-04-17 12:30:00,44.34,44.67,44.34,44.67,225191.0,33.9899,34.2429,33.9899,34.2429,225191.0
2020-04-17 13:00:00,44.67,44.67,44.26,44.27,212604.0,34.2429,34.2429,33.9286,33.9363,212604.0
2020-04-17 13:30:00,44.27,44.37,44.22,44.3,144293.0,33.9363,34.0129,33.8979,33.9593,144293.0
2020-04-17 14:00:00,44.31,44.35,44.18,44.21,132146.0,33.9669,33.9976,33.8673,33.8903,132146.0
2020-04-17 14:30:00,44.21,44.28,44.1,44.21,149987.0,33.8903,33.9439,33.806,33.8903,149987.0
2020-04-17 15:00:00,44.21,44.24,44.01,44.18,198244.0,33.8903,33.9133,33.737,33.8673,198244.0
2020-04-17 15:30:00,44.18,44.56,44.16,44.49,902708.0,33.8673,34.1586,33.852,34.1049,902708.0
2020-04-20 09:30:00,44.16,44.47,43.69,44.05,463876.0,33.852,34.0896,33.4917,33.7676,463876.0
2020-04-20 10:00:00,44.05,44.36,44.0,44.19,262201.0,33.7676,34.0053,33.7293,33.875,262201.0
2020-04-20 10:30:00,44.17,44.48,44.04,44.41,238534.0,33.8596,34.0973,33.76,34.0436,238534.0
2020-04-20 11:00:00,44.41,44.54,44.15,44.18,220001.0,34.0436,34.1433,33.8443,33.8673,220001.0
2020-04-20 11:30:00,44.17,44.22,43.83,43.89,277067.0,33.8596,33.8979,33.599,33.645,277067.0
2020-04-20 12:00:00,43.9,43.99,43.81,43.96,210496.0,33.6526,33.7216,33.5837,33.6986,210496.0
2020-04-20 12:30:00,43.97,44.09,43.83,43.84,219213.0,33.7063,33.7983,33.599,33.6067,219213.0
2020-04-20 13:00:00,43.84,43.88,43.71,43.87,197511.0,33.6067,33.6373,33.507,33.6296,197511.0
2020-04-20 13:30:00,43.88,43.88,43.4,43.74,474030.0,33.6373,33.6373,33.2694,33.53,474030.0
2020-04-20 14:00:00,43.74,43.88,43.37,43.37,232012.0,33.53,33.6373,33.2464,33.2464,232012.0
2020-04-20 14:30:00,43.38,43.43,42.87,42.9,540124.0,33.254,33.2924,32.8631,32.8861,540124.0
2020-04-20 15:00:00,42.93,43.19,42.69,43.19,510943.0,32.9091,33.1084,32.7251,33.1084,510943.0
2020-04-20 15:30:00,43.19,43.27,42.79,42.8,620815.0,33.1084,33.1697,32.8017,32.8094,620815.0
2020-04-21 09:30:00,42.04,42.64,41.71,42.61,805017.0,32.2268,32.6868,31.9738,32.6638,805017.0
2020-04-21 10:00:00,42.62,42.73,42.18,42.61,244377.0,32.6714,32.7558,32.3341,32.6638,244377.0
2020-04-21 10:30:00,42.61,42.62,42.24,42.31,264516.0,32.6638,32.6714,32.3801,32.4338,264516.0
2020-04-21 11:00:00,42.27,42.28,41.93,42.12,277919.0,32.4031,32.4108,32.1425,32.2881,277919.0
2020-04-21 11:30:00,42.12,42.29,41.97,42.16,152231.0,32.2881,32.4185,32.1732,32.3188,152231.0
2020-04-21 12:00:00,42.16,42.29,41.86,41.98,202327.0,32.3188,32.4185,32.0888,32.1808,202327.0
2020-04-21 12:30:00,41.98,42.38,41.9,42.32,177566.0,32.1808,32.4875,32.1195,32.4415,177566.0
2020-04-21 13:00:00,42.31,42.44,42.21,42.33,138021.0,32.4338,32.5334,32.3571,32.4491,138021.0
2020-04-21 13:30:00,42.33,42.52,42.25,42.3,210624.0,32.4491,32.5948,32.3878,32.4261,210624.0
2020-04-21 14:00:00,42.29,42.59,42.22,42.49,148921.0,32.4185,32.6484,32.3648,32.5718,148921.0
2020-04-21 14:30:00,42.5,42.51,42.18,42.25,148908.0,32.5794,32.5871,32.3341,32.3878,148908.0
2020-04-21 15:00:00,42.26,42.66,42.2,42.48,244754.0,32.3955,32.7021,32.3495,32.5641,244754.0
2020-04-21 15:30:00,42.47,42.7,42.31,42.56,810447.0,32.5564,32.7328,32.4338,32.6254,810447.0
2020-04-22 09:30:00,42.88,43.27,42.57,42.75,349458.0,32.8707,33.1697,32.6331,32.7711,349458.0
2020-04-22 10:00:00,42.75,43.15,42.7,42.94,249980.0,32.7711,33.0777,32.7328,32.9167,249980.0
2020-04-22 10:30:00,42.96,43.08,42.79,42.82,169745.0,32.9321,33.0241,32.8017,32.8247,169745.0
2020-04-22 11:00:00,42.85,43.06,42.67,42.99,228242.0,32.8477,33.0087,32.7098,32.9551,228242.0
2020-04-22 11:30:00,43.0,43.18,42.92,43.1,166118.0,32.9627,33.1007,32.9014,33.0394,166118.0
2020-04-22 12:00:00,43.11,43.14,42.85,43.07,150924.0,33.0471,33.07,32.8477,33.0164,150924.0
2020-04-22 12:30:00,43.07,43.22,43.02,43.15,153035.0,33.0164,33.1314,32.9781,33.0777,153035.0
2020-04-22 13:00:00,43.15,43.2,42.96,43.06,108909.0,33.0777,33.116,32.9321,33.0087,108909.0
2020-04-22 13:30:00,43.05,43.09,42.9,42.95,127433.0,33.0011,33.0317,32.8861,32.9244,127433.0
2020-04-22 14:00:00,42.95,43.22,42.88,43.04,151296.0,32.9244,33.1314,32.8707,32.9934,151296.0
2020-04-22 14:30:00,43.05,43.28,43.05,43.24,142641.0,33.0011,33.1774,33.0011,33.1467,142641.0
2020-04-22 15:00:00,43.24,43.3,43.16,43.21,181285.0,33.1467,33.1927,33.0854,33.1237,181285.0
2020-04-22 15:30:00,43.21,43.45,43.18,43.31,770796.0,33.1237,33.3077,33.1007,33.2004,770796.0
2020-04-23 09:30:00,43.3,44.11,43.13,44.09,403495.0,33.1927,33.8136,33.0624,33.7983,403495.0
2020-04-23 10:00:00,44.11,44.25,43.83,44.11,213356.0,33.8136,33.9209,33.599,33.8136,213356.0
2020-04-23 10:30:00,44.13,44.42,44.05,44.06,224630.0,33.829,34.0513,33.7676,33.7753,224630.0
2020-04-23 11:00:00,44.06,44.1,43.76,44.01,162565.0,33.7753,33.806,33.5453,33.737,162565.0
2020-04-23 11:30:00,44.04,44.06,43.74,43.9,133946.0,33.76,33.7753,33.53,33.6526,133946.0
2020-04-23 12:00:00,43.9,44.07,43.85,43.97,124023.0,33.6526,33.783,33.6143,33.7063,124023.0
2020-04-23 12:30:00,43.97,44.07,43.28,43.69,275497.0,33.7063,33.783,33.1774,33.4917,275497.0
2020-04-23 13:00:00,43.69,43.9,43.45,43.62,196750.0,33.4917,33.6526,33.3077,33.438,196750.0
2020-04-23 13:30:00,43.6,43.75,43.25,43.47,311142.0,33.4227,33.5377,33.1544,33.323,311142.0
2020-04-23 14:00:00,43.44,43.66,43.24,43.65,171266.0,33.3,33.4687,33.1467,33.461,171266.0
2020-04-23 14:30:00,43.66,43.76,43.54,43.68,142440.0,33.4687,33.5453,33.3767,33.484,142440.0
2020-04-23 15:00:00,43.69,43.69,43.39,43.49,177722.0,33.4917,33.4917,33.2617,33.3383,177722.0
2020-04-23 15:30:00,43.5,43.78,43.42,43.5,452151.0,33.346,33.5607,33.2847,33.346,452151.0
2020-04-24 09:30:00,43.65,44.03,43.44,43.5,289836.0,33.461,33.7523,33.3,33.346,289836.0
2020-04-24 10:00:00,43.49,43.58,43.24,43.24,288773.0,33.3383,33.4073,33.1467,33.1467,288773.0
2020-04-24 10:30:00,43.23,43.42,43.1,43.12,313853.0,33.139,33.2847,33.0394,33.0547,313853.0
2020-04-24 11:00:00,43.11,43.22,43.0,43.07,149370.0,33.0471,33.1314,32.9627,33.0164,149370.0
2020-04-24 11:30:00,43.08,43.31,43.02,43.22,182902.0,33.0241,33.2004,32.9781,33.1314,182902.0
2020-04-24 12:00:00,43.22,43.43,43.17,43.29,138893.0,33.1314,33.2924,33.093,33.185,138893.0
2020-04-24 12:30:00,43.29,43.43,43.19,43.27,133902.0,33.185,33.2924,33.1084,33.1697,133902.0
2020-04-24 13:00:00,43.28,43.39,43.25,43.39,133033.0,33.1774,33.2617,33.1544,33.2617,133033.0
2020-04-24 13:30:00,43.4,43.52,43.34,43.46,142617.0,33.2694,33.3613,33.2234,33.3154,142617.0
2020-04-24 14:00:00,43.46,43.59,43.4,43.45,124936.0,33.3154,33.415,33.2694,33.3077,124936.0
2020-04-24 14:30:00,43.45,43.64,43.44,43.63,149709.0,33.3077,33.4533,33.3,33.4457,149709.0
2020-04-24 15:00:00,43.62,43.82,43.59,43.8,197898.0,33.438,33.5913,33.415,33.576,197898.0
2020-04-24 15:30:00,43.81,43.93,43.65,43.72,543880.0,33.5837,33.6756,33.461,33.5147,543880.0
2020-04-27 09:30:00,43.88,44.43,43.78,44.41,365911.0,33.6373,34.0589,33.5607,34.0436,365911.0
2020-04-27 10:00:00,44.4,44.4,44.05,44.2,226534.0,34.0359,34.0359,33.7676,33.8826,226534.0
2020-04-27 10:30:00,44.2,44.25,43.87,43.91,234180.0,33.8826,33.9209,33.6296,33.6603,234180.0
2020-04-27 11:00:00,43.91,44.03,43.83,44.0,196354.0,33.6603,33.7523,33.599,33.7293,196354.0
2020-04-27 11:30:00,44.0,44.02,43.81,44.01,210369.0,33.7293,33.7446,33.5837,33.737,210369.0
2020-04-27 12:00:00,44.0,44.05,43.8,43.83,295077.0,33.7293,33.7676,33.576,33.599,295077.0
2020-04-27 12:30:00,43.83,43.96,43.69,43.8,691263.0,33.599,33.6986,33.4917,33.576,691263.0
2020-04-27 13:00:00,43.8,44.14,43.7,44.08,564463.0,33.576,33.8366,33.4993,33.7906,564463.0
2020-04-27 13:30:00,44.07,44.12,43.96,43.97,241405.0,33.783,33.8213,33.6986,33.7063,241405.0
2020-04-27 14:00:00,43.97,44.23,43.97,44.21,273446.0,33.7063,33.9056,33.7063,33.8903,273446.0
2020-04-27 14:30:00,44.21,44.53,44.18,44.37,453028.0,33.8903,34.1356,33.8673,34.0129,453028.0
2020-04-27 15:00:00,44.38,44.54,44.27,44.43,349690.0,34.0206,34.1433,33.9363,34.0589,349690.0
2020-04-27 15:30:00,44.44,44.52,44.26,44.43,745199.0,34.0666,34.1279,33.9286,34.0589,745199.0
2020-04-28 09:30:00,45.27,45.64,45.04,45.06,689698.0,34.7029,34.9865,34.5265,34.5419,689698.0
2020-04-28 10:00:00,45.05,45.34,44.85,45.33,498539.0,34.5342,34.7565,34.3809,34.7488,498539.0
2020-04-28 10:30:00,45.33,45.35,44.08,44.1,479329.0,34.7488,34.7642,33.7906,33.806,479329.0
2020-04-28 11:00:00,44.1,44.57,44.01,44.54,357249.0,33.806,34.1663,33.737,34.1433,357249.0
2020-04-28 11:30:00,44.53,44.88,44.5,44.83,245471.0,34.1356,34.4039,34.1126,34.3656,245471.0
2020-04-28 12:00:00,44.84,44.99,44.73,44.93,238473.0,34.3732,34.4882,34.2889,34.4422,238473.0
2020-04-28 12:30:00,44.93,45.08,44.89,44.95,194090.0,34.4422,34.5572,34.4116,34.4575,194090.0
2020-04-28 13:00:00,44.96,45.05,44.83,45.0,162233.0,34.4652,34.5342,34.3656,34.4959,162233.0
2020-04-28 13:30:00,44.99,45.18,44.95,44.99,161546.0,34.4882,34.6339,34.4575,34.4882,161546.0
2020-04-28 14:00:00,45.0,45.23,44.97,45.2,147488.0,34.4959,34.6722,34.4729,34.6492,147488.0
2020-04-28 14:30:00,45.2,45.26,44.89,44.91,158065.0,34.6492,34.6952,34.4116,34.4269,158065.0
2020-04-28 15:00:00,44.92,45.01,44.79,44.89,215626.0,34.4346,34.5035,34.3349,34.4116,215626.0
2020-04-28 15:30:00,44.88,44.98,44.49,44.67,617968.0,34.4039,34.4805,34.1049,34.2429,617968.0
2020-04-29 09:30:00,45.05,45.05,44.17,44.73,417092.0,34.5342,34.5342,33.8596,34.2889,417092.0
2020-04-29 10:00:00,44.73,44.94,44.66,44.73,279803.0,34.2889,34.4499,34.2352,34.2889,279803.0
2020-04-29 10:30:00,44.74,45.05,44.67,44.97,215164.0,34.2966,34.5342,34.2429,34.4729,215164.0
2020-04-29 11:00:00,44.96,45.12,44.82,44.98,198936.0,34.4652,34.5879,34.3579,34.4805,198936.0
2020-04-29 11:30:00,44.98,45.27,44.96,45.22,214778.0,34.4805,34.7029,34.4652,34.6645,214778.0
2020-04-29 12:00:00,45.22,45.32,45.14,45.2,197572.0,34.6645,34.7412,34.6032,34.6492,197572.0
2020-04-29 12:30:00,45.2,45.5,45.2,45.45,180243.0,34.6492,34.8792,34.6492,34.8408,180243.0
2020-04-29 13:00:00,45.44,45.58,45.37,45.45,166191.0,34.8332,34.9405,34.7795,34.8408,166191.0
2020-04-29 13:30:00,45.46,45.6,45.29,45.41,197999.0,34.8485,34.9558,34.7182,34.8102,197999.0
2020-04-29 14:00:00,45.5,45.52,45.26,45.36,160076.0,34.8792,34.8945,34.6952,34.7718,160076.0
2020-04-29 14:30:00,45.37,45.53,45.32,45.48,170584.0,34.7795,34.9022,34.7412,34.8638,170584.0
2020-04-29 15:00:00,45.48,45.57,45.37,45.4,184104.0,34.8638,34.9328,34.7795,34.8025,184104.0
2020-04-29 15:30:00,45.4,45.48,45.26,45.36,736099.0,34.8025,34.8638,34.6952,34.7718,736099.0
2020-04-30 09:30:00,45.09,45.21,44.13,44.47,599292.0,34.5649,34.6569,33.829,34.0896,599292.0
2020-04-30 10:00:00,44.45,44.64,44.1,44.32,374079.0,34.0743,34.2199,33.806,33.9746,374079.0
2020-04-30 10:30:00,44.32,44.36,44.07,44.13,429948.0,33.9746,34.0053,33.783,33.829,429948.0
2020-04-30 11:00:00,44.12,44.22,43.9,43.93,377378.0,33.8213,33.8979,33.6526,33.6756,377378.0
2020-04-30 11:30:00,43.92,44.01,43.69,43.75,341665.0,33.668,33.737,33.4917,33.5377,341665.0
2020-04-30 12:00:00,43.75,43.93,43.51,43.53,344428.0,33.5377,33.6756,33.3537,33.369,344428.0
2020-04-30 12:30:00,43.53,43.69,43.39,43.67,347400.0,33.369,33.4917,33.2617,33.4763,347400.0
2020-04-30 13:00:00,43.69,43.86,43.57,43.7,176581.0,33.4917,33.622,33.3997,33.4993,176581.0
2020-04-30 13:30:00,43.7,43.71,43.55,43.6,168529.0,33.4993,33.507,33.3843,33.4227,168529.0
2020-04-30 14:00:00,43.59,43.68,43.44,43.45,221081.0,33.415,33.484,33.3,33.3077,221081.0
2020-04-30 14:30:00,43.46,43.63,43.39,43.54,293765.0,33.3154,33.4457,33.2617,33.3767,293765.0
2020-04-30 15:00:00,43.54,43.62,43.45,43.48,237417.0,33.3767,33.438,33.3077,33.3307,237417.0
2020-04-30 15:30:00,43.49,43.51,43.22,43.29,865430.0,33.3383,33.3537,33.1314,33.185,865430.0
2020-05-01 09:30:00,42.79,43.1,42.07,42.53,871456.0,32.8017,33.0394,32.2498,32.6024,871456.0
2020-05-01 10:00:00,42.53,42.97,42.42,42.84,396442.0,32.6024,32.9397,32.5181,32.8401,396442.0
2020-05-01 10:30:00,42.85,43.05,42.75,42.87,187181.0,32.8477,33.0011,32.7711,32.8631,187181.0
2020-05-01 11:00:00,42.86,42.87,42.25,42.32,409809.0,32.8554,32.8631,32.3878,32.4415,409809.0
2020-05-01 11:30:00,42.33,42.47,42.02,42.03,434881.0,32.4491,32.5564,32.2115,32.2192,434881.0
2020-05-01 12:00:00,42.04,42.22,42.0,42.15,275040.0,32.2268,32.3648,32.1962,32.3111,275040.0
2020-05-01 12:30:00,42.15,42.2,42.0,42.03,215983.0,32.3111,32.3495,32.1962,32.2192,215983.0
2020-05-01 13:00:00,42.03,42.09,41.65,41.69,496143.0,32.2192,32.2651,31.9279,31.9585,496143.0
2020-05-01 13:30:00,41.68,41.71,41.46,41.48,418980.0,31.9508,31.9738,31.7822,31.7975,418980.0
2020-05-01 14:00:00,41.48,41.96,41.4,41.84,296679.0,31.7975,32.1655,31.7362,32.0735,296679.0
2020-05-01 14:30:00,41.84,41.89,41.67,41.69,310590.0,32.0735,32.1118,31.9432,31.9585,310590.0
2020-05-01 15:00:00,41.7,42.05,41.67,41.82,347936.0,31.9662,32.2345,31.9432,32.0582,347936.0
2020-05-01 15:30:00,41.82,41.82,41.53,41.67,858125.0,32.0582,32.0582,31.8359,31.9432,858125.0
2020-05-04 09:30:00,41.7,42.01,41.22,41.81,684274.0,31.9662,32.2038,31.5982,32.0505,684274.0
2020-05-04 10:00:00,41.83,42.45,41.55,41.75,715769.0,32.0658,32.5411,31.8512,32.0045,715769.0
2020-05-04 10:30:00,41.76,42.19,41.56,41.87,408250.0,32.0122,32.3418,31.8589,32.0965,408250.0
2020-05-04 11:00:00,41.89,42.42,41.86,42.22,508944.0,32.1118,32.5181,32.0888,32.3648,508944.0
2020-05-04 11:30:00,42.21,42.67,42.13,42.42,496907.0,32.3571,32.7098,32.2958,32.5181,496907.0
2020-05-04 12:00:00,42.43,42.52,42.3,42.51,205750.0,32.5258,32.5948,32.4261,32.5871,205750.0
2020-05-04 12:30:00,42.51,42.57,42.12,42.13,348880.0,32.5871,32.6331,32.2881,32.2958,348880.0
2020-05-04 13:00:00,42.13,42.5,42.07,42.38,364820.0,32.2958,32.5794,32.2498,32.4875,364820.0
2020-05-04 13:30:00,42.38,42.41,42.08,42.18,253534.0,32.4875,32.5104,32.2575,32.3341,253534.0
2020-05-04 14:00:00,42.18,42.33,41.98,42.33,351309.0,32.3341,32.4491,32.1808,32.4491,351309.0
2020-05-04 14:30:00,42.33,42.57,42.29,42.53,285940.0,32.4491,32.6331,32.4185,32.6024,285940.0
2020-05-04 15:00:00,42.54,42.82,42.49,42.77,449790.0,32.6101,32.8247,32.5718,32.7864,449790.0
2020-05-04 15:30:00,42.77,42.77,42.32,42.45,669165.0,32.7864,32.7864,32.4415,32.5411,669165.0
2020-05-05 09:30:00,43.5,43.53,42.34,42.61,1345571.0,33.346,33.369,32.4568,32.6638,1345571.0
2020-05-05 10:00:00,42.62,42.69,42.04,42.15,703397.0,32.6714,32.7251,32.2268,32.3111,703397.0
2020-05-05 10:30:00,42.14,42.35,42.0,42.01,308149.0,32.3035,32.4645,32.1962,32.2038,308149.0
2020-05-05 11:00:00,42.02,42.36,42.0,42.11,396106.0,32.2115,32.4721,32.1962,32.2805,396106.0
2020-05-05 11:30:00,42.12,42.54,42.11,42.51,522786.0,32.2881,32.6101,32.2805,32.5871,522786.0
2020-05-05 12:00:00,42.52,42.57,42.13,42.22,416228.0,32.5948,32.6331,32.2958,32.3648,416228.0
2020-05-05 12:30:00,42.22,42.37,42.17,42.29,309738.0,32.3648,32.4798,32.3265,32.4185,309738.0
2020-05-05 13:00:00,42.3,42.37,42.16,42.25,208675.0,32.4261,32.4798,32.3188,32.3878,208675.0
2020-05-05 13:30:00,42.25,42.31,42.14,42.18,236188.0,32.3878,32.4338,32.3035,32.3341,236188.0
2020-05-05 14:00:00,42.18,42.34,42.16,42.29,207596.0,32.3341,32.4568,32.3188,32.4185,207596.0
2020-05-05 14:30:00,42.29,42.38,42.16,42.34,305745.0,32.4185,32.4875,32.3188,32.4568,305745.0
2020-05-05 15:00:00,42.33,42.33,41.98,42.05,382219.0,32.4491,32.4491,32.1808,32.2345,382219.0
2020-05-05 15:30:00,42.05,42.15,41.86,42.01,685393.0,32.2345,32.3111,32.0888,32.2038,685393.0
2020-05-06 09:30:00,42.0,42.31,41.71,41.74,609317.0,32.1962,32.4338,31.9738,31.9968,609317.0
2020-05-06 10:00:00,41.75,41.86,41.51,41.74,240270.0,32.0045,32.0888,31.8205,31.9968,240270.0
2020-05-06 10:30:00,41.75,41.92,41.6,41.73,230258.0,32.0045,32.1348,31.8895,31.9892,230258.0
2020-05-06 11:00:00,41.73,41.79,41.53,41.74,236152.0,31.9892,32.0352,31.8359,31.9968,236152.0
2020-05-06 11:30:00,41.74,41.85,41.46,41.53,249769.0,31.9968,32.0812,31.7822,31.8359,249769.0
2020-05-06 12:00:00,41.53,41.61,41.44,41.59,168602.0,31.8359,31.8972,31.7669,31.8819,168602.0
2020-05-06 12:30:00,41.59,41.6,41.31,41.35,201268.0,31.8819,31.8895,31.6672,31.6979,201268.0
2020-05-06 13:00:00,41.35,41.46,41.22,41.45,196136.0,31.6979,31.7822,31.5982,31.7745,196136.0
2020-05-06 13:30:00,41.44,41.57,41.39,41.49,178436.0,31.7669,31.8665,31.7285,31.8052,178436.0
2020-05-06 14:00:00,41.48,41.49,41.29,41.32,197531.0,31.7975,31.8052,31.6519,31.6749,197531.0
2020-05-06 14:30:00,41.32,41.48,41.28,41.37,177498.0,31.6749,31.7975,31.6442,31.7132,177498.0
2020-05-06 15:00:00,41.37,41.55,41.25,41.26,246499.0,31.7132,31.8512,31.6212,31.6289,246499.0
2020-05-06 15:30:00,41.27,41.36,41.06,41.2,1058680.0,31.6366,31.7055,31.4756,31.5829,1058680.0
2020-05-07 09:30:00,41.56,41.87,41.26,41.54,462575.0,31.8589,32.0965,31.6289,31.8435,462575.0
2020-05-07 10:00:00,41.54,41.61,41.16,41.26,333621.0,31.8435,31.8972,31.5522,31.6289,333621.0
2020-05-07 10:30:00,41.26,41.28,40.91,40.99,522061.0,31.6289,31.6442,31.3606,31.4219,522061.0
2020-05-07 11:00:00,41.0,41.19,40.96,41.15,395773.0,31.4296,31.5752,31.3989,31.5446,395773.0
2020-05-07 11:30:00,41.15,41.47,41.13,41.41,301403.0,31.5446,31.7899,31.5292,31.7439,301403.0
2020-05-07 12:00:00,41.42,41.49,41.31,41.36,227285.0,31.7515,31.8052,31.6672,31.7055,227285.0
2020-05-07 12:30:00,41.37,41.37,40.92,41.03,337273.0,31.7132,31.7132,31.3683,31.4526,337273.0
2020-05-07 13:00:00,41.04,41.07,40.76,40.77,500059.0,31.4602,31.4832,31.2456,31.2533,500059.0
2020-05-07 13:30:00,40.77,40.96,40.77,40.93,421182.0,31.2533,31.3989,31.2533,31.3759,421182.0
2020-05-07 14:00:00,40.93,40.94,40.76,40.85,290455.0,31.3759,31.3836,31.2456,31.3146,290455.0
2020-05-07 14:30:00,40.84,40.91,40.67,40.74,311249.0,31.3069,31.3606,31.1766,31.2303,311249.0
2020-05-07 15:00:00,40.73,40.84,40.64,40.75,291613.0,31.2226,31.3069,31.1536,31.2379,291613.0
2020-05-07 15:30:00,40.75,40.76,40.41,40.67,1089105.0,31.2379,31.2456,30.9773,31.1766,1089105.0
2020-05-08 09:30:00,41.25,41.47,41.09,41.21,695358.0,31.6212,31.7899,31.4986,31.5906,695358.0
2020-05-08 10:00:00,41.21,41.38,41.03,41.15,324767.0,31.5906,31.7209,31.4526,31.5446,324767.0
2020-05-08 10:30:00,41.15,41.31,40.88,41.08,364187.0,31.5446,31.6672,31.3376,31.4909,364187.0
2020-05-08 11:00:00,41.07,41.34,41.0,41.27,329426.0,31.4832,31.6902,31.4296,31.6366,329426.0
2020-05-08 11:30:00,41.27,41.43,41.24,41.39,260278.0,31.6366,31.7592,31.6136,31.7285,260278.0
2020-05-08 12:00:00,41.39,41.44,41.25,41.27,251767.0,31.7285,31.7669,31.6212,31.6366,251767.0
2020-05-08 12:30:00,41.27,41.49,41.26,41.49,173930.0,31.6366,31.8052,31.6289,31.8052,173930.0
2020-05-08 13:00:00,41.49,41.8,41.45,41.72,249327.0,31.8052,32.0428,31.7745,31.9815,249327.0
2020-05-08 13:30:00,41.72,41.75,41.47,41.52,275422.0,31.9815,32.0045,31.7899,31.8282,275422.0
2020-05-08 14:00:00,41.53,41.69,41.45,41.63,183291.0,31.8359,31.9585,31.7745,31.9125,183291.0
2020-05-08 14:30:00,41.63,41.74,41.6,41.62,228340.0,31.9125,31.9968,31.8895,31.9049,228340.0
2020-05-08 15:00:00,41.63,41.7,41.56,41.61,251035.0,31.9125,31.9662,31.8589,31.8972,251035.0
2020-05-08 15:30:00,41.61,41.72,41.54,41.67,910447.0,31.8972,31.9815,31.8435,31.9432,910447.0
2020-05-11 09:30:00,41.79,41.89,41.35,41.88,482905.0,32.0352,32.1118,31.6979,32.1042,482905.0
2020-05-11 10:00:00,41.87,41.9,41.51,41.53,261976.0,32.0965,32.1195,31.8205,31.8359,261976.0
2020-05-11 10:30:00,41.52,41.59,41.26,41.29,291573.0,31.8282,31.8819,31.6289,31.6519,291573.0
2020-05-11 11:00:00,41.29,41.48,41.22,41.32,266245.0,31.6519,31.7975,31.5982,31.6749,266245.0
2020-05-11 11:30:00,41.31,41.57,41.31,41.46,207749.0,31.6672,31.8665,31.6672,31.7822,207749.0
2020-05-11 12:00:00,41.47,41.66,41.45,41.65,214546.0,31.7899,31.9355,31.7745,31.9279,214546.0
2020-05-11 12:30:00,41.64,41.76,41.45,41.52,253041.0,31.9202,32.0122,31.7745,31.8282,253041.0
2020-05-11 13:00:00,41.52,41.61,41.45,41.5,259739.0,31.8282,31.8972,31.7745,31.8129,259739.0
2020-05-11 13:30:00,41.5,41.61,41.47,41.48,188885.0,31.8129,31.8972,31.7899,31.7975,188885.0
2020-05-11 14:00:00,41.48,41.52,41.4,41.44,154333.0,31.7975,31.8282,31.7362,31.7669,154333.0
2020-05-11 14:30:00,41.43,41.58,41.43,41.53,198097.0,31.7592,31.8742,31.7592,31.8359,198097.0
2020-05-11 15:00:00,41.54,41.69,41.52,41.65,276978.0,31.8435,31.9585,31.8282,31.9279,276978.0
2020-05-11 15:30:00,41.65,41.75,41.58,41.7,553587.0,31.9279,32.0045,31.8742,31.9662,553587.0
2020-05-12 09:30:00,42.0,42.18,41.43,41.66,563616.0,32.1962,32.3341,31.7592,31.9355,563616.0
2020-05-12 10:00:00,41.67,41.81,41.41,41.43,304184.0,31.9432,32.0505,31.7439,31.7592,304184.0
2020-05-12 10:30:00,41.44,41.52,41.23,41.31,258827.0,31.7669,31.8282,31.6059,31.6672,258827.0
2020-05-12 11:00:00,41.31,41.36,41.14,41.19,260667.0,31.6672,31.7055,31.5369,31.5752,260667.0
2020-05-12 11:30:00,41.18,41.28,41.03,41.05,237299.0,31.5676,31.6442,31.4526,31.4679,237299.0
2020-05-12 12:00:00,41.05,41.06,40.92,41.05,378984.0,31.4679,31.4756,31.3683,31.4679,378984.0
2020-05-12 12:30:00,41.05,41.17,41.0,41.12,254213.0,31.4679,31.5599,31.4296,31.5216,254213.0
2020-05-12 13:00:00,41.12,41.14,40.9,40.95,264161.0,31.5216,31.5369,31.3529,31.3912,264161.0
2020-05-12 13:30:00,40.94,41.09,40.93,41.05,152416.0,31.3836,31.4986,31.3759,31.4679,152416.0
2020-05-12 14:00:00,41.04,41.11,40.95,41.09,141631.0,31.4602,31.5139,31.3912,31.4986,141631.0
2020-05-12 14:30:00,41.09,41.26,41.07,41.16,198467.0,31.4986,31.6289,31.4832,31.5522,198467.0
2020-05-12 15:00:00,41.16,41.18,40.98,40.98,244587.0,31.5522,31.5676,31.4142,31.4142,244587.0
2020-05-12 15:30:00,40.99,41.02,40.52,40.54,1115465.0,31.4219,31.4449,31.0616,31.077,1115465.0
2020-05-13 09:30:00,40.31,40.48,39.71,39.84,984854.0,30.9006,31.031,30.4407,30.5404,984854.0
2020-05-13 10:00:00,39.83,39.96,39.57,39.75,409554.0,30.5327,30.6323,30.3334,30.4714,409554.0
2020-05-13 10:30:00,39.76,39.84,39.16,39.2,1378127.0,30.479,30.5404,30.0191,30.0497,1378127.0
2020-05-13 11:00:00,39.2,39.24,38.88,39.02,981548.0,30.0497,30.0804,29.8044,29.9118,981548.0
2020-05-13 11:30:00,39.02,39.08,38.6,38.69,662072.0,29.9118,29.9578,29.5898,29.6588,662072.0
2020-05-13 12:00:00,38.7,38.74,38.45,38.61,642641.0,29.6665,29.6971,29.4748,29.5975,642641.0
2020-05-13 12:30:00,38.62,38.9,38.61,38.76,426222.0,29.6051,29.8198,29.5975,29.7124,426222.0
2020-05-13 13:00:00,38.76,38.87,38.56,38.71,318895.0,29.7124,29.7968,29.5591,29.6741,318895.0
2020-05-13 13:30:00,38.7,38.7,38.51,38.57,315617.0,29.6665,29.6665,29.5208,29.5668,315617.0
2020-05-13 14:00:00,38.56,38.67,38.42,38.61,481448.0,29.5591,29.6435,29.4518,29.5975,481448.0
2020-05-13 14:30:00,38.6,38.63,38.43,38.45,487893.0,29.5898,29.6128,29.4595,29.4748,487893.0
2020-05-13 15:00:00,38.45,38.65,38.28,38.32,704133.0,29.4748,29.6281,29.3445,29.3752,704133.0
2020-05-13 15:30:00,38.31,38.43,38.01,38.33,1971899.0,29.3675,29.4595,29.1375,29.3828,1971899.0
2020-05-14 09:30:00,38.33,38.33,36.91,36.94,1152380.0,29.3828,29.3828,28.2943,28.3173,1152380.0
2020-05-14 10:00:00,36.93,37.16,36.65,36.94,1273788.0,28.3096,28.4859,28.095,28.3173,1273788.0
2020-05-14 10:30:00,36.94,37.87,36.93,37.79,1186701.0,28.3173,29.0302,28.3096,28.9689,1186701.0
2020-05-14 11:00:00,37.8,37.88,37.24,37.34,694987.0,28.9765,29.0379,28.5473,28.6239,694987.0
2020-05-14 11:30:00,37.34,37.49,36.9,37.3,536575.0,28.6239,28.7389,28.2866,28.5933,536575.0
2020-05-14 12:00:00,37.31,37.63,37.28,37.49,493435.0,28.6009,28.8462,28.5779,28.7389,493435.0
2020-05-14 12:30:00,37.5,37.7,37.46,37.7,470728.0,28.7466,28.8999,28.7159,28.8999,470728.0
2020-05-14 13:00:00,37.7,37.9,37.5,37.89,362239.0,28.8999,29.0532,28.7466,29.0455,362239.0
2020-05-14 13:30:00,37.89,37.98,37.7,37.81,456894.0,29.0455,29.1145,28.8999,28.9842,456894.0
2020-05-14 14:00:00,37.82,38.04,37.72,38.04,688192.0,28.9919,29.1605,28.9152,29.1605,688192.0
2020-05-14 14:30:00,38.04,38.12,37.91,38.07,516857.0,29.1605,29.2218,29.0609,29.1835,516857.0
2020-05-14 15:00:00,38.07,38.59,38.03,38.49,671674.0,29.1835,29.5821,29.1528,29.5055,671674.0
2020-05-14 15:30:00,38.48,39.02,38.45,38.84,2195595.0,29.4978,29.9118,29.4748,29.7738,2195595.0
2020-05-15 09:30:00,38.37,38.48,37.49,37.71,1368535.0,29.4135,29.4978,28.7389,28.9075,1368535.0
2020-05-15 10:00:00,37.71,38.06,37.5,38.02,1105713.0,28.9075,29.1758,28.7466,29.1452,1105713.0
2020-05-15 10:30:00,38.01,38.07,37.73,37.96,556135.0,29.1375,29.1835,28.9229,29.0992,556135.0
2020-05-15 11:00:00,37.96,38.04,37.64,37.96,490210.0,29.0992,29.1605,28.8539,29.0992,490210.0
2020-05-15 11:30:00,37.96,37.99,37.65,37.76,385109.0,29.0992,29.1222,28.8616,28.9459,385109.0
2020-05-15 12:00:00,37.76,38.01,37.73,37.98,423495.0,28.9459,29.1375,28.9229,29.1145,423495.0
2020-05-15 12:30:00,37.97,38.08,37.91,37.97,461365.0,29.1069,29.1912,29.0609,29.1069,461365.0
2020-05-15 13:00:00,37.98,38.03,37.86,37.97,601512.0,29.1145,29.1528,29.0225,29.1069,601512.0
2020-05-15 13:30:00,37.98,38.16,37.9,38.16,319861.0,29.1145,29.2525,29.0532,29.2525,319861.0
2020-05-15 14:00:00,38.17,38.42,38.14,38.37,546822.0,29.2602,29.4518,29.2372,29.4135,546822.0
2020-05-15 14:30:00,38.37,38.41,38.17,38.25,596331.0,29.4135,29.4441,29.2602,29.3215,596331.0
2020-05-15 15:00:00,38.26,38.45,38.17,38.23,696418.0,29.3292,29.4748,29.2602,29.3062,696418.0
2020-05-15 15:30:00,38.24,38.46,38.19,38.39,1474994.0,29.3138,29.4825,29.2755,29.4288,1474994.0
2020-05-18 09:30:00,39.69,40.06,39.44,39.67,1106333.0,30.4254,30.709,30.2337,30.41,1106333.0
2020-05-18 10:00:00,39.67,39.94,39.58,39.74,612274.0,30.41,30.617,30.341,30.4637,612274.0
2020-05-18 10:30:00,39.75,39.9,39.66,39.75,495751.0,30.4714,30.5863,30.4024,30.4714,495751.0
2020-05-18 11:00:00,39.75,39.99,39.74,39.95,447727.0,30.4714,30.6553,30.4637,30.6247,447727.0
2020-05-18 11:30:00,39.95,40.0,39.85,39.96,467231.0,30.6247,30.663,30.548,30.6323,467231.0
2020-05-18 12:00:00,39.95,40.17,39.92,40.08,342518.0,30.6247,30.7933,30.6017,30.7243,342518.0
2020-05-18 12:30:00,40.07,40.15,40.03,40.09,277339.0,30.7167,30.778,30.686,30.732,277339.0
2020-05-18 13:00:00,40.09,40.22,40.08,40.19,277065.0,30.732,30.8316,30.7243,30.8087,277065.0
2020-05-18 13:30:00,40.19,40.2,40.09,40.12,196860.0,30.8087,30.8163,30.732,30.755,196860.0
2020-05-18 14:00:00,40.13,40.21,39.99,40.16,345025.0,30.7627,30.824,30.6553,30.7857,345025.0
2020-05-18 14:30:00,40.15,40.31,40.13,40.27,424186.0,30.778,30.9006,30.7627,30.87,424186.0
2020-05-18 15:00:00,40.27,40.59,40.27,40.57,465601.0,30.87,31.1153,30.87,31.1,465601.0
2020-05-18 15:30:00,40.58,40.97,40.57,40.86,1723907.0,31.1076,31.4066,31.1,31.3223,1723907.0
2020-05-19 09:30:00,40.59,40.92,39.74,40.05,609820.0,31.4732,31.7291,30.8141,31.0545,609820.0
2020-05-19 10:00:00,40.05,40.29,39.94,40.16,391903.0,31.0545,31.2406,30.9692,31.1398,391903.0
2020-05-19 10:30:00,40.18,40.31,40.02,40.23,253500.0,31.1553,31.2561,31.0312,31.1941,253500.0
2020-05-19 11:00:00,40.24,40.45,40.18,40.37,274577.0,31.2018,31.3647,31.1553,31.3026,274577.0
2020-05-19 11:30:00,40.36,40.43,40.17,40.29,236585.0,31.2949,31.3492,31.1476,31.2406,236585.0
2020-05-19 12:00:00,40.3,40.32,40.08,40.11,199698.0,31.2484,31.2639,31.0778,31.101,199698.0
2020-05-19 12:30:00,40.11,40.18,40.04,40.11,206801.0,31.101,31.1553,31.0468,31.101,206801.0
2020-05-19 13:00:00,40.1,40.12,39.96,39.99,193425.0,31.0933,31.1088,30.9847,31.008,193425.0
2020-05-19 13:30:00,39.98,40.21,39.91,40.16,195256.0,31.0002,31.1786,30.946,31.1398,195256.0
2020-05-19 14:00:00,40.16,40.43,40.08,40.29,163503.0,31.1398,31.3492,31.0778,31.2406,163503.0
2020-05-19 14:30:00,40.29,40.38,39.94,39.99,306691.0,31.2406,31.3104,30.9692,31.008,306691.0
2020-05-19 15:00:00,39.98,40.29,39.94,40.17,247390.0,31.0002,31.2406,30.9692,31.1476,247390.0
2020-05-19 15:30:00,40.17,40.18,39.76,39.76,690474.0,31.1476,31.1553,30.8296,30.8296,690474.0
2020-05-20 09:30:00,40.3,40.48,39.99,40.07,591045.0,31.2484,31.3879,31.008,31.07,591045.0
2020-05-20 10:00:00,40.08,40.37,39.98,40.22,347395.0,31.0778,31.3026,31.0002,31.1863,347395.0
2020-05-20 10:30:00,40.22,40.45,40.18,40.39,266361.0,31.1863,31.3647,31.1553,31.3181,266361.0
2020-05-20 11:00:00,40.39,40.45,40.16,40.4,236685.0,31.3181,31.3647,31.1398,31.3259,236685.0
2020-05-20 11:30:00,40.39,40.55,40.34,40.49,227099.0,31.3181,31.4422,31.2794,31.3957,227099.0
2020-05-20 12:00:00,40.5,40.55,40.35,40.48,192629.0,31.4034,31.4422,31.2871,31.3879,192629.0
2020-05-20 12:30:00,40.48,40.59,40.45,40.48,181148.0,31.3879,31.4732,31.3647,31.3879,181148.0
2020-05-20 13:00:00,40.48,40.52,40.31,40.31,161289.0,31.3879,31.4189,31.2561,31.2561,161289.0
2020-05-20 13:30:00,40.33,40.37,40.23,40.3,150822.0,31.2716,31.3026,31.1941,31.2484,150822.0
2020-05-20 14:00:00,40.3,40.4,40.1,40.23,176070.0,31.2484,31.3259,31.0933,31.1941,176070.0
2020-05-20 14:30:00,40.23,40.4,40.2,40.29,160450.0,31.1941,31.3259,31.1708,31.2406,160450.0
2020-05-20 15:00:00,40.29,40.33,40.12,40.25,238582.0,31.2406,31.2716,31.1088,31.2096,238582.0
2020-05-20 15:30:00,40.24,40.25,39.98,40.15,533290.0,31.2018,31.2096,31.0002,31.132,533290.0
2020-05-21 09:30:00,40.0,40.76,39.99,40.59,375343.0,31.0157,31.605,31.008,31.4732,375343.0
2020-05-21 10:00:00,40.59,40.64,40.26,40.33,217314.0,31.4732,31.512,31.2173,31.2716,217314.0
2020-05-21 10:30:00,40.31,40.36,40.17,40.3,175201.0,31.2561,31.2949,31.1476,31.2484,175201.0
2020-05-21 11:00:00,40.28,40.28,39.9,39.94,203111.0,31.2328,31.2328,30.9382,30.9692,203111.0
2020-05-21 11:30:00,39.94,40.14,39.88,40.02,221599.0,30.9692,31.1243,30.9227,31.0312,221599.0
2020-05-21 12:00:00,40.02,40.17,39.99,40.02,127900.0,31.0312,31.1476,31.008,31.0312,127900.0
2020-05-21 12:30:00,40.01,40.08,39.92,39.97,116298.0,31.0235,31.0778,30.9537,30.9925,116298.0
2020-05-21 13:00:00,39.98,40.06,39.91,39.98,194512.0,31.0002,31.0623,30.946,31.0002,194512.0
2020-05-21 13:30:00,39.97,40.0,39.81,39.94,162799.0,30.9925,31.0157,30.8684,30.9692,162799.0
2020-05-21 14:00:00,39.94,40.05,39.92,40.0,170903.0,30.9692,31.0545,30.9537,31.0157,170903.0
2020-05-21 14:30:00,40.0,40.03,39.76,39.86,254342.0,31.0157,31.039,30.8296,30.9072,254342.0
2020-05-21 15:00:00,39.86,40.0,39.83,39.89,270483.0,30.9072,31.0157,30.8839,30.9304,270483.0
2020-05-21 15:30:00,39.89,39.96,39.66,39.77,507830.0,30.9304,30.9847,30.7521,30.8374,507830.0
2020-05-22 09:30:00,39.79,40.07,39.63,39.91,355026.0,30.8529,31.07,30.7288,30.946,355026.0
2020-05-22 10:00:00,39.9,40.0,39.72,39.76,197035.0,30.9382,31.0157,30.7986,30.8296,197035.0
2020-05-22 10:30:00,39.77,39.91,39.53,39.59,141645.0,30.8374,30.946,30.6513,30.6978,141645.0
2020-05-22 11:00:00,39.59,39.68,39.46,39.55,171546.0,30.6978,30.7676,30.597,30.6668,171546.0
2020-05-22 11:30:00,39.55,39.59,39.44,39.51,135198.0,30.6668,30.6978,30.5815,30.6358,135198.0
2020-05-22 12:00:00,39.51,39.51,39.33,39.47,183051.0,30.6358,30.6358,30.4962,30.6048,183051.0
2020-05-22 12:30:00,39.47,39.6,39.46,39.5,169114.0,30.6048,30.7056,30.597,30.628,169114.0
2020-05-22 13:00:00,39.5,39.59,39.44,39.56,107464.0,30.628,30.6978,30.5815,30.6746,107464.0
2020-05-22 13:30:00,39.56,39.62,39.5,39.59,112651.0,30.6746,30.7211,30.628,30.6978,112651.0
2020-05-22 14:00:00,39.59,39.68,39.54,39.59,129523.0,30.6978,30.7676,30.6591,30.6978,129523.0
2020-05-22 14:30:00,39.59,39.59,39.4,39.47,154859.0,30.6978,30.6978,30.5505,30.6048,154859.0
2020-05-22 15:00:00,39.45,39.55,39.39,39.48,179488.0,30.5893,30.6668,30.5427,30.6125,179488.0
2020-05-22 15:30:00,39.48,39.65,39.45,39.63,449341.0,30.6125,30.7444,30.5893,30.7288,449341.0
2020-05-26 09:30:00,40.41,41.45,40.34,41.42,966267.0,31.3337,32.1401,31.2794,32.1168,966267.0
2020-05-26 10:00:00,41.43,41.47,41.14,41.33,421736.0,32.1246,32.1556,31.8997,32.047,421736.0
2020-05-26 10:30:00,41.32,41.56,41.28,41.4,475577.0,32.0393,32.2254,32.0082,32.1013,475577.0
2020-05-26 11:00:00,41.4,41.47,41.2,41.27,259498.0,32.1013,32.1556,31.9462,32.0005,259498.0
2020-05-26 11:30:00,41.27,41.44,41.24,41.41,271449.0,32.0005,32.1323,31.9772,32.109,271449.0
2020-05-26 12:00:00,41.41,41.58,41.39,41.57,303395.0,32.109,32.2409,32.0935,32.2331,303395.0
2020-05-26 12:30:00,41.56,42.16,41.55,42.05,567401.0,32.2254,32.6906,32.2176,32.6053,567401.0
2020-05-26 13:00:00,42.05,42.13,42.01,42.07,259675.0,32.6053,32.6673,32.5743,32.6208,259675.0
2020-05-26 13:30:00,42.07,42.19,42.0,42.09,231962.0,32.6208,32.7139,32.5665,32.6363,231962.0
2020-05-26 14:00:00,42.09,42.39,42.08,42.29,384814.0,32.6363,32.8689,32.6286,32.7914,384814.0
2020-05-26 14:30:00,42.29,42.3,42.11,42.29,320212.0,32.7914,32.7991,32.6518,32.7914,320212.0
2020-05-26 15:00:00,42.29,42.43,42.21,42.4,519804.0,32.7914,32.8999,32.7294,32.8767,519804.0
2020-05-26 15:30:00,42.39,42.47,42.03,42.16,1063295.0,32.8689,32.931,32.5898,32.6906,1063295.0
2020-05-27 09:30:00,42.78,43.7,42.77,43.37,814476.0,33.1713,33.8847,33.1636,33.6288,814476.0
2020-05-27 10:00:00,43.34,43.34,42.67,42.71,491493.0,33.6056,33.6056,33.086,33.1171,491493.0
2020-05-27 10:30:00,42.72,42.72,42.19,42.51,374170.0,33.1248,33.1248,32.7139,32.962,374170.0
2020-05-27 11:00:00,42.51,42.71,42.34,42.55,299574.0,32.962,33.1171,32.8302,32.993,299574.0
2020-05-27 11:30:00,42.55,42.57,42.19,42.43,560983.0,32.993,33.0085,32.7139,32.8999,560983.0
2020-05-27 12:00:00,42.44,42.53,42.23,42.26,441802.0,32.9077,32.9775,32.7449,32.7681,441802.0
2020-05-27 12:30:00,42.27,42.65,42.23,42.58,385728.0,32.7759,33.0705,32.7449,33.0163,385728.0
2020-05-27 13:00:00,42.58,42.64,42.34,42.39,260325.0,33.0163,33.0628,32.8302,32.8689,260325.0
2020-05-27 13:30:00,42.39,42.58,42.33,42.56,219890.0,32.8689,33.0163,32.8224,33.0007,219890.0
2020-05-27 14:00:00,42.56,42.74,42.35,42.41,326131.0,33.0007,33.1403,32.8379,32.8844,326131.0
2020-05-27 14:30:00,42.41,42.61,42.37,42.59,292685.0,32.8844,33.0395,32.8534,33.024,292685.0
2020-05-27 15:00:00,42.59,42.75,42.54,42.74,339304.0,33.024,33.1481,32.9852,33.1403,339304.0
2020-05-27 15:30:00,42.73,43.01,42.67,42.98,1105386.0,33.1326,33.3497,33.086,33.3264,1105386.0
2020-05-28 09:30:00,43.44,43.44,42.29,42.49,711290.0,33.6831,33.6831,32.7914,32.9465,711290.0
2020-05-28 10:00:00,42.49,42.67,42.22,42.46,355220.0,32.9465,33.086,32.7371,32.9232,355220.0
2020-05-28 10:30:00,42.47,42.72,42.4,42.69,184509.0,32.931,33.1248,32.8767,33.1015,184509.0
2020-05-28 11:00:00,42.7,42.7,42.44,42.5,182039.0,33.1093,33.1093,32.9077,32.9542,182039.0
2020-05-28 11:30:00,42.5,42.7,42.39,42.66,241259.0,32.9542,33.1093,32.8689,33.0783,241259.0
2020-05-28 12:00:00,42.66,42.7,42.47,42.54,240893.0,33.0783,33.1093,32.931,32.9852,240893.0
2020-05-28 12:30:00,42.52,42.75,42.46,42.75,226108.0,32.9697,33.1481,32.9232,33.1481,226108.0
2020-05-28 13:00:00,42.76,42.78,42.28,42.37,178261.0,33.1558,33.1713,32.7836,32.8534,178261.0
2020-05-28 13:30:00,42.37,42.42,42.08,42.24,576262.0,32.8534,32.8922,32.6286,32.7526,576262.0
2020-05-28 14:00:00,42.25,42.27,41.98,42.02,241509.0,32.7604,32.7759,32.551,32.582,241509.0
2020-05-28 14:30:00,42.02,42.08,41.92,42.07,285437.0,32.582,32.6286,32.5045,32.6208,285437.0
2020-05-28 15:00:00,42.07,42.25,41.91,41.91,289343.0,32.6208,32.7604,32.4967,32.4967,289343.0
2020-05-28 15:30:00,41.92,42.03,41.74,41.84,721131.0,32.5045,32.5898,32.3649,32.4425,721131.0
2020-05-29 09:30:00,41.54,41.74,41.23,41.51,492697.0,32.2098,32.3649,31.9695,32.1866,492697.0
2020-05-29 10:00:00,41.49,41.86,41.38,41.65,205730.0,32.1711,32.458,32.0858,32.2951,205730.0
2020-05-29 10:30:00,41.68,41.81,41.38,41.42,240997.0,32.3184,32.4192,32.0858,32.1168,240997.0
2020-05-29 11:00:00,41.43,41.73,41.37,41.63,248117.0,32.1246,32.3572,32.078,32.2796,248117.0
2020-05-29 11:30:00,41.62,41.81,41.6,41.66,211804.0,32.2719,32.4192,32.2564,32.3029,211804.0
2020-05-29 12:00:00,41.66,41.7,41.51,41.54,116953.0,32.3029,32.3339,32.1866,32.2098,116953.0
2020-05-29 12:30:00,41.54,41.75,41.28,41.68,191816.0,32.2098,32.3727,32.0082,32.3184,191816.0
2020-05-29 13:00:00,41.67,41.71,41.52,41.59,166360.0,32.3106,32.3417,32.1943,32.2486,166360.0
2020-05-29 13:30:00,41.58,41.63,41.47,41.51,102586.0,32.2409,32.2796,32.1556,32.1866,102586.0
2020-05-29 14:00:00,41.5,41.98,41.48,41.96,232569.0,32.1788,32.551,32.1633,32.5355,232569.0
2020-05-29 14:30:00,41.97,42.13,41.51,42.13,250777.0,32.5433,32.6673,32.1866,32.6673,250777.0
2020-05-29 15:00:00,42.13,42.43,42.13,42.32,476745.0,32.6673,32.8999,32.6673,32.8147,476745.0
2020-05-29 15:30:00,42.31,42.97,42.1,42.94,1599244.0,32.8069,33.3187,32.6441,33.2954,1599244.0
2020-06-01 09:30:00,42.62,43.24,42.62,42.93,706271.0,33.0473,33.528,33.0473,33.2876,706271.0
2020-06-01 10:00:00,42.94,43.48,42.91,43.24,404858.0,33.2954,33.7141,33.2721,33.528,404858.0
2020-06-01 10:30:00,43.23,43.41,43.19,43.35,346085.0,33.5203,33.6598,33.4892,33.6133,346085.0
2020-06-01 11:00:00,43.34,43.35,42.93,42.98,326964.0,33.6056,33.6133,33.2876,33.3264,326964.0
2020-06-01 11:30:00,42.97,43.02,42.75,42.94,238231.0,33.3187,33.3574,33.1481,33.2954,238231.0
2020-06-01 12:00:00,42.95,43.06,42.92,42.94,133877.0,33.3031,33.3884,33.2799,33.2954,133877.0
2020-06-01 12:30:00,42.94,43.06,42.91,43.06,217939.0,33.2954,33.3884,33.2721,33.3884,217939.0
2020-06-01 13:00:00,43.06,43.14,42.95,43.1,250546.0,33.3884,33.4505,33.3031,33.4195,250546.0
2020-06-01 13:30:00,43.11,43.16,43.03,43.09,185306.0,33.4272,33.466,33.3652,33.4117,185306.0
2020-06-01 14:00:00,43.09,43.1,42.99,43.0,207310.0,33.4117,33.4195,33.3342,33.3419,207310.0
2020-06-01 14:30:00,42.99,43.26,42.96,43.26,256135.0,33.3342,33.5435,33.3109,33.5435,256135.0
2020-06-01 15:00:00,43.26,43.4,43.25,43.37,290267.0,33.5435,33.6521,33.5358,33.6288,290267.0
2020-06-01 15:30:00,43.36,43.45,43.27,43.3,742275.0,33.6211,33.6908,33.5513,33.5745,742275.0
2020-06-02 09:30:00,43.19,43.69,43.13,43.48,440976.0,33.4892,33.8769,33.4427,33.7141,440976.0
2020-06-02 10:00:00,43.49,43.87,43.33,43.64,327225.0,33.7219,34.0165,33.5978,33.8382,327225.0
2020-06-02 10:30:00,43.67,43.72,43.33,43.5,239681.0,33.8614,33.9002,33.5978,33.7296,239681.0
2020-06-02 11:00:00,43.52,43.52,43.3,43.35,178837.0,33.7451,33.7451,33.5745,33.6133,178837.0
2020-06-02 11:30:00,43.34,43.42,43.23,43.39,200949.0,33.6056,33.6676,33.5203,33.6443,200949.0
2020-06-02 12:00:00,43.41,43.53,43.36,43.43,135445.0,33.6598,33.7529,33.6211,33.6753,135445.0
2020-06-02 12:30:00,43.43,43.57,43.4,43.55,144981.0,33.6753,33.7839,33.6521,33.7684,144981.0
2020-06-02 13:00:00,43.55,43.6,43.48,43.52,114076.0,33.7684,33.8072,33.7141,33.7451,114076.0
2020-06-02 13:30:00,43.52,43.67,43.43,43.66,136971.0,33.7451,33.8614,33.6753,33.8537,136971.0
2020-06-02 14:00:00,43.66,43.73,43.45,43.48,225605.0,33.8537,33.908,33.6908,33.7141,225605.0
2020-06-02 14:30:00,43.48,43.52,43.33,43.45,165648.0,33.7141,33.7451,33.5978,33.6908,165648.0
2020-06-02 15:00:00,43.45,43.5,43.27,43.4,176761.0,33.6908,33.7296,33.5513,33.6521,176761.0
2020-06-02 15:30:00,43.4,43.56,43.26,43.53,443917.0,33.6521,33.7761,33.5435,33.7529,443917.0
2020-06-03 09:30:00,43.94,44.41,43.9,43.99,427525.0,34.0708,34.4352,34.0398,34.1096,427525.0
2020-06-03 10:00:00,44.0,44.03,43.83,43.98,205902.0,34.1173,34.1406,33.9855,34.1018,205902.0
2020-06-03 10:30:00,43.95,44.0,43.65,43.73,193762.0,34.0785,34.1173,33.8459,33.908,193762.0
2020-06-03 11:00:00,43.73,43.89,43.6,43.61,230380.0,33.908,34.032,33.8072,33.8149,230380.0
2020-06-03 11:30:00,43.62,43.77,43.54,43.66,212120.0,33.8227,33.939,33.7606,33.8537,212120.0
2020-06-03 12:00:00,43.65,43.76,43.45,43.57,238584.0,33.8459,33.9312,33.6908,33.7839,238584.0
2020-06-03 12:30:00,43.57,43.61,43.45,43.48,168519.0,33.7839,33.8149,33.6908,33.7141,168519.0
2020-06-03 13:00:00,43.48,43.75,43.48,43.59,185892.0,33.7141,33.9235,33.7141,33.7994,185892.0
2020-06-03 13:30:00,43.58,43.77,43.56,43.73,147641.0,33.7916,33.939,33.7761,33.908,147641.0
2020-06-03 14:00:00,43.74,43.87,43.72,43.84,172473.0,33.9157,34.0165,33.9002,33.9933,172473.0
2020-06-03 14:30:00,43.84,43.98,43.79,43.79,300290.0,33.9933,34.1018,33.9545,33.9545,300290.0
2020-06-03 15:00:00,43.79,43.81,43.65,43.7,342676.0,33.9545,33.97,33.8459,33.8847,342676.0
2020-06-03 15:30:00,43.7,43.8,43.56,43.59,665837.0,33.8847,33.9622,33.7761,33.7994,665837.0
2020-06-04 09:30:00,43.1,43.44,42.77,42.96,579440.0,33.4195,33.6831,33.1636,33.3109,579440.0
2020-06-04 10:00:00,42.96,44.07,42.96,43.57,579540.0,33.3109,34.1716,33.3109,33.7839,579540.0
2020-06-04 10:30:00,43.58,43.82,43.57,43.72,316604.0,33.7916,33.9777,33.7839,33.9002,316604.0
2020-06-04 11:00:00,43.74,43.74,43.43,43.55,268307.0,33.9157,33.9157,33.6753,33.7684,268307.0
2020-06-04 11:30:00,43.55,43.68,43.48,43.55,166211.0,33.7684,33.8692,33.7141,33.7684,166211.0
2020-06-04 12:00:00,43.56,43.86,43.55,43.77,137270.0,33.7761,34.0088,33.7684,33.939,137270.0
2020-06-04 12:30:00,43.76,43.78,43.55,43.59,146531.0,33.9312,33.9467,33.7684,33.7994,146531.0
2020-06-04 13:00:00,43.59,43.78,43.55,43.74,196187.0,33.7994,33.9467,33.7684,33.9157,196187.0
2020-06-04 13:30:00,43.75,43.98,43.74,43.87,177301.0,33.9235,34.1018,33.9157,34.0165,177301.0
2020-06-04 14:00:00,43.87,44.15,43.8,44.15,199222.0,34.0165,34.2336,33.9622,34.2336,199222.0
2020-06-04 14:30:00,44.15,44.37,43.96,44.2,265517.0,34.2336,34.4042,34.0863,34.2724,265517.0
2020-06-04 15:00:00,44.18,44.19,43.9,44.04,231146.0,34.2569,34.2646,34.0398,34.1483,231146.0
2020-06-04 15:30:00,44.04,44.23,44.02,44.2,397753.0,34.1483,34.2957,34.1328,34.2724,397753.0
2020-06-05 09:30:00,45.2,45.9,45.13,45.18,893636.0,35.0478,35.5906,34.9935,35.0323,893636.0
2020-06-05 10:00:00,45.17,45.39,44.9,44.97,420534.0,35.0245,35.1951,34.8152,34.8694,420534.0
2020-06-05 10:30:00,44.98,45.43,44.84,45.41,335800.0,34.8772,35.2261,34.7686,35.2106,335800.0
2020-06-05 11:00:00,45.41,45.92,45.41,45.9,229279.0,35.2106,35.6061,35.2106,35.5906,229279.0
2020-06-05 11:30:00,45.9,46.07,45.81,45.91,416220.0,35.5906,35.7224,35.5208,35.5983,416220.0
2020-06-05 12:00:00,45.91,45.98,45.68,45.9,326702.0,35.5983,35.6526,35.42,35.5906,326702.0
2020-06-05 12:30:00,45.9,46.22,45.9,46.08,283008.0,35.5906,35.8387,35.5906,35.7301,283008.0
2020-06-05 13:00:00,46.07,46.37,46.02,46.33,226452.0,35.7224,35.955,35.6836,35.924,226452.0
2020-06-05 13:30:00,46.33,46.34,45.96,45.99,173315.0,35.924,35.9317,35.6371,35.6603,173315.0
2020-06-05 14:00:00,45.99,46.08,45.84,45.91,200427.0,35.6603,35.7301,35.544,35.5983,200427.0
2020-06-05 14:30:00,45.92,46.0,45.73,45.8,210032.0,35.6061,35.6681,35.4587,35.513,210032.0
2020-06-05 15:00:00,45.79,45.85,45.49,45.65,284736.0,35.5053,35.5518,35.2726,35.3967,284736.0
2020-06-05 15:30:00,45.65,45.66,45.26,45.35,901959.0,35.3967,35.4045,35.0943,35.1641,901959.0
2020-06-08 09:30:00,45.5,47.17,45.49,47.15,700217.0,35.2804,36.5753,35.2726,36.5598,700217.0
2020-06-08 10:00:00,47.19,47.38,46.65,46.73,485400.0,36.5908,36.7381,36.1721,36.2341,485400.0
2020-06-08 10:30:00,46.75,46.96,46.53,46.91,396897.0,36.2496,36.4125,36.0791,36.3737,396897.0
2020-06-08 11:00:00,46.92,47.22,46.88,47.19,487404.0,36.3815,36.6141,36.3504,36.5908,487404.0
2020-06-08 11:30:00,47.18,47.2,46.89,46.94,369105.0,36.5831,36.5986,36.3582,36.397,369105.0
2020-06-08 12:00:00,46.94,47.02,46.78,46.78,334887.0,36.397,36.459,36.2729,36.2729,334887.0
2020-06-08 12:30:00,46.77,46.84,46.67,46.73,193517.0,36.2652,36.3194,36.1876,36.2341,193517.0
2020-06-08 13:00:00,46.74,46.98,46.72,46.92,173673.0,36.2419,36.428,36.2264,36.3815,173673.0
2020-06-08 13:30:00,46.92,47.16,46.91,47.13,249805.0,36.3815,36.5676,36.3737,36.5443,249805.0
2020-06-08 14:00:00,47.13,47.24,46.89,46.94,322541.0,36.5443,36.6296,36.3582,36.397,322541.0
2020-06-08 14:30:00,46.94,46.99,46.82,46.9,261897.0,36.397,36.4357,36.3039,36.366,261897.0
2020-06-08 15:00:00,46.9,46.96,46.78,46.91,466193.0,36.366,36.4125,36.2729,36.3737,466193.0
2020-06-08 15:30:00,46.91,47.08,46.84,47.01,892751.0,36.3737,36.5055,36.3194,36.4512,892751.0
2020-06-09 09:30:00,46.58,46.64,45.58,45.68,550017.0,36.1178,36.1644,35.3424,35.42,550017.0
2020-06-09 10:00:00,45.71,45.98,45.64,45.86,436176.0,35.4432,35.6526,35.389,35.5595,436176.0
2020-06-09 10:30:00,45.88,46.13,45.71,45.76,273493.0,35.5751,35.7689,35.4432,35.482,273493.0
2020-06-09 11:00:00,45.75,45.99,45.67,45.84,157363.0,35.4743,35.6603,35.4122,35.544,157363.0
2020-06-09 11:30:00,45.84,45.9,45.51,45.66,184111.0,35.544,35.5906,35.2882,35.4045,184111.0
2020-06-09 12:00:00,45.66,45.67,45.31,45.37,161449.0,35.4045,35.4122,35.1331,35.1796,161449.0
2020-06-09 12:30:00,45.38,45.41,45.15,45.31,173363.0,35.1874,35.2106,35.009,35.1331,173363.0
2020-06-09 13:00:00,45.32,45.53,45.25,45.51,161645.0,35.1408,35.3037,35.0866,35.2882,161645.0
2020-06-09 13:30:00,45.5,45.51,45.21,45.23,140472.0,35.2804,35.2882,35.0555,35.071,140472.0
2020-06-09 14:00:00,45.22,45.24,44.97,45.05,276191.0,35.0633,35.0788,34.8694,34.9315,276191.0
2020-06-09 14:30:00,45.05,45.24,45.01,45.21,175532.0,34.9315,35.0788,34.9005,35.0555,175532.0
2020-06-09 15:00:00,45.21,45.58,45.17,45.56,235371.0,35.0555,35.3424,35.0245,35.3269,235371.0
2020-06-09 15:30:00,45.56,45.56,45.13,45.28,667156.0,35.3269,35.3269,34.9935,35.1098,667156.0
2020-06-10 09:30:00,45.52,45.65,44.81,45.02,419710.0,35.2959,35.3967,34.7454,34.9082,419710.0
2020-06-10 10:00:00,45.02,45.08,44.24,44.55,392190.0,34.9082,34.9547,34.3034,34.5438,392190.0
2020-06-10 10:30:00,44.55,44.88,44.46,44.56,284573.0,34.5438,34.7997,34.474,34.5515,284573.0
2020-06-10 11:00:00,44.55,44.85,44.46,44.72,182041.0,34.5438,34.7764,34.474,34.6756,182041.0
2020-06-10 11:30:00,44.71,45.11,44.6,45.02,186351.0,34.6678,34.978,34.5825,34.9082,186351.0
2020-06-10 12:00:00,45.02,45.19,44.92,44.92,150815.0,34.9082,35.04,34.8307,34.8307,150815.0
2020-06-10 12:30:00,44.93,44.97,44.78,44.83,74355.0,34.8384,34.8694,34.7221,34.7609,74355.0
2020-06-10 13:00:00,44.83,44.9,44.71,44.72,116493.0,34.7609,34.8152,34.6678,34.6756,116493.0
2020-06-10 13:30:00,44.73,44.82,44.62,44.66,123266.0,34.6834,34.7531,34.5981,34.6291,123266.0
2020-06-10 14:00:00,44.66,45.12,44.6,44.96,131552.0,34.6291,34.9858,34.5825,34.8617,131552.0
2020-06-10 14:30:00,44.97,44.98,44.3,44.43,218470.0,34.8694,34.8772,34.3499,34.4507,218470.0
2020-06-10 15:00:00,44.38,44.59,44.23,44.56,254676.0,34.412,34.5748,34.2957,34.5515,254676.0
2020-06-10 15:30:00,44.59,44.59,44.22,44.28,557670.0,34.5748,34.5748,34.2879,34.3344,557670.0
2020-06-11 09:30:00,43.17,43.2,42.43,42.69,854736.0,33.4737,33.497,32.8999,33.1015,854736.0
2020-06-11 10:00:00,42.7,42.73,42.12,42.18,465909.0,33.1093,33.1326,32.6596,32.7061,465909.0
2020-06-11 10:30:00,42.19,42.5,42.16,42.27,301217.0,32.7139,32.9542,32.6906,32.7759,301217.0
2020-06-11 11:00:00,42.26,42.57,42.1,42.39,307289.0,32.7681,33.0085,32.6441,32.8689,307289.0
2020-06-11 11:30:00,42.39,42.45,42.02,42.13,408645.0,32.8689,32.9155,32.582,32.6673,408645.0
2020-06-11 12:00:00,42.12,42.19,41.73,41.79,290202.0,32.6596,32.7139,32.3572,32.4037,290202.0
2020-06-11 12:30:00,41.78,42.0,41.59,41.74,240843.0,32.3959,32.5665,32.2486,32.3649,240843.0
2020-06-11 13:00:00,41.73,41.8,41.52,41.53,325672.0,32.3572,32.4114,32.1943,32.2021,325672.0
2020-06-11 13:30:00,41.53,41.61,41.24,41.39,337878.0,32.2021,32.2641,31.9772,32.0935,337878.0
2020-06-11 14:00:00,41.37,41.53,41.19,41.47,313343.0,32.078,32.2021,31.9385,32.1556,313343.0
2020-06-11 14:30:00,41.46,41.48,40.95,41.04,329620.0,32.1478,32.1633,31.7524,31.8221,329620.0
2020-06-11 15:00:00,41.04,41.2,40.83,40.86,347246.0,31.8221,31.9462,31.6593,31.6826,347246.0
2020-06-11 15:30:00,40.85,41.19,40.73,40.76,1096304.0,31.6748,31.9385,31.5818,31.605,1096304.0
2020-06-12 09:30:00,41.86,42.6,41.67,42.37,603650.0,32.458,33.0318,32.3106,32.8534,603650.0
2020-06-12 10:00:00,42.36,42.6,41.94,41.95,279900.0,32.8457,33.0318,32.52,32.5278,279900.0
2020-06-12 10:30:00,41.95,41.96,41.28,41.35,244801.0,32.5278,32.5355,32.0082,32.0625,244801.0
2020-06-12 11:00:00,41.36,41.45,41.01,41.33,237669.0,32.0703,32.1401,31.7989,32.047,237669.0
2020-06-12 11:30:00,41.34,41.96,41.32,41.94,166980.0,32.0548,32.5355,32.0393,32.52,166980.0
2020-06-12 12:00:00,41.98,42.11,41.76,41.88,194713.0,32.551,32.6518,32.3804,32.4735,194713.0
2020-06-12 12:30:00,41.87,41.94,41.72,41.75,178544.0,32.4657,32.52,32.3494,32.3727,178544.0
2020-06-12 13:00:00,41.75,41.79,41.26,41.35,143443.0,32.3727,32.4037,31.9927,32.0625,143443.0
2020-06-12 13:30:00,41.35,41.41,40.73,40.76,211394.0,32.0625,32.109,31.5818,31.605,211394.0
2020-06-12 14:00:00,40.77,41.14,40.72,41.04,199080.0,31.6128,31.8997,31.574,31.8221,199080.0
2020-06-12 14:30:00,41.04,41.29,40.89,41.16,200779.0,31.8221,32.016,31.7058,31.9152,200779.0
2020-06-12 15:00:00,41.2,41.52,41.07,41.14,197211.0,31.9462,32.1943,31.8454,31.8997,197211.0
2020-06-12 15:30:00,41.14,41.53,41.05,41.39,592198.0,31.8997,32.2021,31.8299,32.0935,592198.0
2020-06-15 09:30:00,40.41,40.48,39.83,40.16,777595.0,31.3337,31.3879,30.8839,31.1398,777595.0
2020-06-15 10:00:00,40.18,40.49,40.07,40.31,217008.0,31.1553,31.3957,31.07,31.2561,217008.0
2020-06-15 10:30:00,40.3,40.66,40.08,40.55,175912.0,31.2484,31.5275,31.0778,31.4422,175912.0
2020-06-15 11:00:00,40.56,40.91,40.52,40.59,210390.0,31.45,31.7213,31.4189,31.4732,210390.0
2020-06-15 11:30:00,40.6,40.84,40.46,40.75,206283.0,31.481,31.6671,31.3724,31.5973,206283.0
2020-06-15 12:00:00,40.74,41.35,40.72,41.25,216611.0,31.5895,32.0625,31.574,31.985,216611.0
2020-06-15 12:30:00,41.27,41.42,41.23,41.32,161393.0,32.0005,32.1168,31.9695,32.0393,161393.0
2020-06-15 13:00:00,41.33,41.62,41.26,41.41,184348.0,32.047,32.2719,31.9927,32.109,184348.0
2020-06-15 13:30:00,41.41,41.44,41.15,41.21,199647.0,32.109,32.1323,31.9074,31.954,199647.0
2020-06-15 14:00:00,41.22,41.98,41.22,41.85,413854.0,31.9617,32.551,31.9617,32.4502,413854.0
2020-06-15 14:30:00,41.87,41.93,41.53,41.55,213692.0,32.4657,32.5122,32.2021,32.2176,213692.0
2020-06-15 15:00:00,41.55,41.76,41.43,41.45,199039.0,32.2176,32.3804,32.1246,32.1401,199039.0
2020-06-15 15:30:00,41.45,41.52,41.11,41.48,584388.0,32.1401,32.1943,31.8764,32.1633,584388.0
2020-06-16 09:30:00,42.42,42.95,42.06,42.3,543333.0,32.8922,33.3031,32.613,32.7991,543333.0
2020-06-16 10:00:00,42.3,42.64,42.23,42.39,280284.0,32.7991,33.0628,32.7449,32.8689,280284.0
2020-06-16 10:30:00,42.4,42.48,41.31,41.44,335577.0,32.8767,32.9387,32.0315,32.1323,335577.0
2020-06-16 11:00:00,41.39,41.83,41.14,41.81,279273.0,32.0935,32.4347,31.8997,32.4192,279273.0
2020-06-16 11:30:00,41.8,41.87,41.51,41.52,192574.0,32.4114,32.4657,32.1866,32.1943,192574.0
2020-06-16 12:00:00,41.54,41.85,41.42,41.84,199222.0,32.2098,32.4502,32.1168,32.4425,199222.0
2020-06-16 12:30:00,41.84,42.38,41.82,42.14,277919.0,32.4425,32.8612,32.427,32.6751,277919.0
2020-06-16 13:00:00,42.19,42.4,42.15,42.34,142597.0,32.7139,32.8767,32.6828,32.8302,142597.0
2020-06-16 13:30:00,42.34,42.38,42.15,42.27,144373.0,32.8302,32.8612,32.6828,32.7759,144373.0
2020-06-16 14:00:00,42.27,42.48,42.06,42.29,274421.0,32.7759,32.9387,32.613,32.7914,274421.0
2020-06-16 14:30:00,42.31,42.46,42.18,42.2,210502.0,32.8069,32.9232,32.7061,32.7216,210502.0
2020-06-16 15:00:00,42.2,42.25,41.82,42.12,220454.0,32.7216,32.7604,32.427,32.6596,220454.0
2020-06-16 15:30:00,42.12,42.28,41.87,42.14,722437.0,32.6596,32.7836,32.4657,32.6751,722437.0
2020-06-17 09:30:00,42.3,42.77,41.82,42.43,519558.0,32.7991,33.1636,32.427,32.8999,519558.0
2020-06-17 10:00:00,42.44,42.57,42.08,42.15,270826.0,32.9077,33.0085,32.6286,32.6828,270826.0
2020-06-17 10:30:00,42.15,42.57,42.07,42.37,159233.0,32.6828,33.0085,32.6208,32.8534,159233.0
2020-06-17 11:00:00,42.36,42.38,42.09,42.12,123811.0,32.8457,32.8612,32.6363,32.6596,123811.0
2020-06-17 11:30:00,42.12,42.48,42.06,42.46,183538.0,32.6596,32.9387,32.613,32.9232,183538.0
2020-06-17 12:00:00,42.46,42.46,42.2,42.3,151743.0,32.9232,32.9232,32.7216,32.7991,151743.0
2020-06-17 12:30:00,42.29,42.43,42.27,42.32,154417.0,32.7914,32.8999,32.7759,32.8147,154417.0
2020-06-17 13:00:00,42.32,42.43,42.32,42.39,111707.0,32.8147,32.8999,32.8147,32.8689,111707.0
2020-06-17 13:30:00,42.4,42.54,42.34,42.43,152251.0,32.8767,32.9852,32.8302,32.8999,152251.0
2020-06-17 14:00:00,42.43,42.53,42.37,42.38,128605.0,32.8999,32.9775,32.8534,32.8612,128605.0
2020-06-17 14:30:00,42.39,42.47,42.24,42.26,150647.0,32.8689,32.931,32.7526,32.7681,150647.0
2020-06-17 15:00:00,42.25,42.34,42.12,42.17,203188.0,32.7604,32.8302,32.6596,32.6983,203188.0
2020-06-17 15:30:00,42.17,42.24,41.94,42.16,708110.0,32.6983,32.7526,32.52,32.6906,708110.0
2020-06-18 09:30:00,41.68,42.02,41.38,41.76,387443.0,32.3184,32.582,32.0858,32.3804,387443.0
2020-06-18 10:00:00,41.79,42.37,41.78,42.3,181619.0,32.4037,32.8534,32.3959,32.7991,181619.0
2020-06-18 10:30:00,42.31,42.45,42.11,42.28,143535.0,32.8069,32.9155,32.6518,32.7836,143535.0
2020-06-18 11:00:00,42.28,42.32,41.98,42.02,128329.0,32.7836,32.8147,32.551,32.582,128329.0
2020-06-18 11:30:00,42.03,42.15,41.82,41.9,133888.0,32.5898,32.6828,32.427,32.489,133888.0
2020-06-18 12:00:00,41.88,41.95,41.82,41.92,101284.0,32.4735,32.5278,32.427,32.5045,101284.0
2020-06-18 12:30:00,41.89,41.93,41.76,41.9,112131.0,32.4812,32.5122,32.3804,32.489,112131.0
2020-06-18 13:00:00,41.91,41.98,41.87,41.93,72562.0,32.4967,32.551,32.4657,32.5122,72562.0
2020-06-18 13:30:00,41.92,41.96,41.83,41.87,83342.0,32.5045,32.5355,32.4347,32.4657,83342.0
2020-06-18 14:00:00,41.87,41.97,41.74,41.95,106233.0,32.4657,32.5433,32.3649,32.5278,106233.0
2020-06-18 14:30:00,41.95,42.0,41.83,41.84,148126.0,32.5278,32.5665,32.4347,32.4425,148126.0
2020-06-18 15:00:00,41.85,41.95,41.79,41.94,158643.0,32.4502,32.5278,32.4037,32.52,158643.0
2020-06-18 15:30:00,41.94,42.01,41.78,41.98,442057.0,32.52,32.5743,32.3959,32.551,442057.0
2020-06-19 09:30:00,42.4,42.88,42.2,42.84,1636877.0,32.8767,33.2489,32.7216,33.2179,1636877.0
2020-06-19 10:00:00,42.83,43.03,42.56,42.95,234090.0,33.2101,33.3652,33.0007,33.3031,234090.0
2020-06-19 10:30:00,42.96,43.2,42.75,43.03,260584.0,33.3109,33.497,33.1481,33.3652,260584.0
2020-06-19 11:00:00,43.03,43.12,42.83,42.92,138365.0,33.3652,33.435,33.2101,33.2799,138365.0
2020-06-19 11:30:00,42.92,43.14,42.88,43.0,155367.0,33.2799,33.4505,33.2489,33.3419,155367.0
2020-06-19 12:00:00,43.01,43.01,42.45,42.58,222839.0,33.3497,33.3497,32.9155,33.0163,222839.0
2020-06-19 12:30:00,42.59,42.66,42.38,42.55,155571.0,33.024,33.0783,32.8612,32.993,155571.0
2020-06-19 13:00:00,42.56,42.66,42.48,42.6,136527.0,33.0007,33.0783,32.9387,33.0318,136527.0
2020-06-19 13:30:00,42.59,42.62,42.39,42.4,145780.0,33.024,33.0473,32.8689,32.8767,145780.0
2020-06-19 14:00:00,42.4,42.68,42.39,42.58,366331.0,32.8767,33.0938,32.8689,33.0163,366331.0
2020-06-19 14:30:00,42.57,42.96,42.51,42.94,189233.0,33.0085,33.3109,32.962,33.2954,189233.0
2020-06-19 15:00:00,42.94,42.99,42.77,42.85,287391.0,33.2954,33.3342,33.1636,33.2256,287391.0
2020-06-19 15:30:00,42.85,44.5,42.72,44.1,2978890.0,33.2256,34.505,33.1248,34.1949,2978890.0
2020-06-22 09:30:00,43.55,43.72,42.79,42.8,705491.0,33.7684,33.9002,33.1791,33.1868,705491.0
2020-06-22 10:00:00,42.79,43.28,42.76,43.15,420449.0,33.1791,33.559,33.1558,33.4582,420449.0
2020-06-22 10:30:00,43.16,43.25,42.8,42.81,341380.0,33.466,33.5358,33.1868,33.1946,341380.0
2020-06-22 11:00:00,42.8,43.07,42.79,42.92,216717.0,33.1868,33.3962,33.1791,33.2799,216717.0
2020-06-22 11:30:00,42.94,43.01,42.79,42.82,185496.0,33.2954,33.3497,33.1791,33.2023,185496.0
2020-06-22 12:00:00,42.82,43.29,42.82,43.21,331742.0,33.2023,33.5668,33.2023,33.5048,331742.0
2020-06-22 12:30:00,43.21,43.36,43.12,43.3,167733.0,33.5048,33.6211,33.435,33.5745,167733.0
2020-06-22 13:00:00,43.3,43.46,43.27,43.27,155319.0,33.5745,33.6986,33.5513,33.5513,155319.0
2020-06-22 13:30:00,43.28,43.35,43.23,43.29,126746.0,33.559,33.6133,33.5203,33.5668,126746.0
2020-06-22 14:00:00,43.29,43.36,43.19,43.3,151959.0,33.5668,33.6211,33.4892,33.5745,151959.0
2020-06-22 14:30:00,43.31,43.59,43.26,43.52,187924.0,33.5823,33.7994,33.5435,33.7451,187924.0
2020-06-22 15:00:00,43.52,43.55,43.14,43.17,234394.0,33.7451,33.7684,33.4505,33.4737,234394.0
2020-06-22 15:30:00,43.18,43.27,43.07,43.23,498516.0,33.4815,33.5513,33.3962,33.5203,498516.0
2020-06-23 09:30:00,43.97,44.23,43.32,43.39,600748.0,34.0941,34.2957,33.59,33.6443,600748.0
2020-06-23 10:00:00,43.39,43.46,43.11,43.41,304306.0,33.6443,33.6986,33.4272,33.6598,304306.0
2020-06-23 10:30:00,43.41,43.42,42.95,43.08,268497.0,33.6598,33.6676,33.3031,33.404,268497.0
2020-06-23 11:00:00,43.09,43.28,42.99,43.16,251118.0,33.4117,33.559,33.3342,33.466,251118.0
2020-06-23 11:30:00,43.16,43.28,42.91,43.03,196133.0,33.466,33.559,33.2721,33.3652,196133.0
2020-06-23 12:00:00,43.03,43.09,42.84,42.84,199800.0,33.3652,33.4117,33.2179,33.2179,199800.0
2020-06-23 12:30:00,42.85,42.99,42.78,42.97,180337.0,33.2256,33.3342,33.1713,33.3187,180337.0
2020-06-23 13:00:00,42.97,43.07,42.95,43.05,131728.0,33.3187,33.3962,33.3031,33.3807,131728.0
2020-06-23 13:30:00,43.05,43.35,43.04,43.33,191091.0,33.3807,33.6133,33.3729,33.5978,191091.0
2020-06-23 14:00:00,43.33,43.33,43.09,43.25,229352.0,33.5978,33.5978,33.4117,33.5358,229352.0
2020-06-23 14:30:00,43.25,43.26,43.02,43.09,166661.0,33.5358,33.5435,33.3574,33.4117,166661.0
2020-06-23 15:00:00,43.08,43.16,43.02,43.05,237396.0,33.404,33.466,33.3574,33.3807,237396.0
2020-06-23 15:30:00,43.05,43.1,42.72,42.81,642874.0,33.3807,33.4195,33.1248,33.1946,642874.0
2020-06-24 09:30:00,42.56,42.68,41.8,41.88,525473.0,33.0007,33.0938,32.4114,32.4735,525473.0
2020-06-24 10:00:00,41.88,41.92,41.56,41.89,363358.0,32.4735,32.5045,32.2254,32.4812,363358.0
2020-06-24 10:30:00,41.87,41.93,41.57,41.85,305128.0,32.4657,32.5122,32.2331,32.4502,305128.0
2020-06-24 11:00:00,41.83,41.91,41.28,41.35,277371.0,32.4347,32.4967,32.0082,32.0625,277371.0
2020-06-24 11:30:00,41.37,41.37,40.85,41.25,387329.0,32.078,32.078,31.6748,31.985,387329.0
2020-06-24 12:00:00,41.27,41.55,41.23,41.41,259513.0,32.0005,32.2176,31.9695,32.109,259513.0
2020-06-24 12:30:00,41.39,41.71,41.36,41.58,286742.0,32.0935,32.3417,32.0703,32.2409,286742.0
2020-06-24 13:00:00,41.59,41.59,41.28,41.33,176031.0,32.2486,32.2486,32.0082,32.047,176031.0
2020-06-24 13:30:00,41.32,41.47,41.2,41.44,233320.0,32.0393,32.1556,31.9462,32.1323,233320.0
2020-06-24 14:00:00,41.45,41.51,41.26,41.51,202399.0,32.1401,32.1866,31.9927,32.1866,202399.0
2020-06-24 14:30:00,41.51,41.57,41.3,41.33,183784.0,32.1866,32.2331,32.0238,32.047,183784.0
2020-06-24 15:00:00,41.34,41.56,41.32,41.38,267442.0,32.0548,32.2254,32.0393,32.0858,267442.0
2020-06-24 15:30:00,41.38,41.5,41.09,41.17,736628.0,32.0858,32.1788,31.8609,31.9229,736628.0
2020-06-25 09:30:00,41.12,41.88,40.72,41.75,675877.0,31.8842,32.4735,31.574,32.3727,675877.0
2020-06-25 10:00:00,41.78,42.28,41.71,42.17,505808.0,32.3959,32.7836,32.3417,32.6983,505808.0
2020-06-25 10:30:00,42.16,42.17,41.78,41.91,265734.0,32.6906,32.6983,32.3959,32.4967,265734.0
2020-06-25 11:00:00,41.89,42.15,41.73,42.08,237419.0,32.4812,32.6828,32.3572,32.6286,237419.0
2020-06-25 11:30:00,42.09,42.16,41.84,42.02,514369.0,32.6363,32.6906,32.4425,32.582,514369.0
2020-06-25 12:00:00,42.03,42.14,41.84,41.88,923933.0,32.5898,32.6751,32.4425,32.4735,923933.0
2020-06-25 12:30:00,41.89,42.02,41.78,41.84,278698.0,32.4812,32.582,32.3959,32.4425,278698.0
2020-06-25 13:00:00,41.84,41.95,41.67,41.86,417462.0,32.4425,32.5278,32.3106,32.458,417462.0
2020-06-25 13:30:00,41.85,41.97,41.74,41.76,110929.0,32.4502,32.5433,32.3649,32.3804,110929.0
2020-06-25 14:00:00,41.76,41.85,41.67,41.72,135840.0,32.3804,32.4502,32.3106,32.3494,135840.0
2020-06-25 14:30:00,41.72,41.79,41.6,41.68,282252.0,32.3494,32.4037,32.2564,32.3184,282252.0
2020-06-25 15:00:00,41.67,42.23,41.66,42.17,230532.0,32.3106,32.7449,32.3029,32.6983,230532.0
2020-06-25 15:30:00,42.17,42.19,41.97,42.02,610380.0,32.6983,32.7139,32.5433,32.582,610380.0
2020-06-26 09:30:00,41.87,41.93,41.48,41.67,295698.0,32.4657,32.5122,32.1633,32.3106,295698.0
2020-06-26 10:00:00,41.66,41.74,41.42,41.49,335233.0,32.3029,32.3649,32.1168,32.1711,335233.0
2020-06-26 10:30:00,41.5,41.54,41.2,41.33,226124.0,32.1788,32.2098,31.9462,32.047,226124.0
2020-06-26 11:00:00,41.35,41.43,41.1,41.15,235002.0,32.0625,32.1246,31.8687,31.9074,235002.0
2020-06-26 11:30:00,41.16,41.26,41.01,41.09,226473.0,31.9152,31.9927,31.7989,31.8609,226473.0
2020-06-26 12:00:00,41.08,41.16,40.87,40.98,281400.0,31.8532,31.9152,31.6903,31.7756,281400.0
2020-06-26 12:30:00,40.97,41.1,40.85,40.9,190986.0,31.7679,31.8687,31.6748,31.7136,190986.0
2020-06-26 13:00:00,40.91,41.04,40.82,40.99,219477.0,31.7213,31.8221,31.6516,31.7834,219477.0
2020-06-26 13:30:00,40.98,41.18,40.95,41.08,149138.0,31.7756,31.9307,31.7524,31.8532,149138.0
2020-06-26 14:00:00,41.08,41.08,40.9,40.99,167992.0,31.8532,31.8532,31.7136,31.7834,167992.0
2020-06-26 14:30:00,40.98,41.0,40.75,40.88,245376.0,31.7756,31.7911,31.5973,31.6981,245376.0
2020-06-26 15:00:00,40.89,41.03,40.84,40.98,243888.0,31.7058,31.8144,31.6671,31.7756,243888.0
2020-06-26 15:30:00,40.98,41.26,40.86,41.19,796709.0,31.7756,31.9927,31.6826,31.9385,796709.0
2020-06-29 09:30:00,41.45,42.3,41.38,42.1,706411.0,32.1401,32.7991,32.0858,32.6441,706411.0
2020-06-29 10:00:00,42.09,42.51,42.07,42.44,393650.0,32.6363,32.962,32.6208,32.9077,393650.0
2020-06-29 10:30:00,42.41,42.64,42.34,42.36,262961.0,32.8844,33.0628,32.8302,32.8457,262961.0
2020-06-29 11:00:00,42.37,42.42,42.07,42.26,437013.0,32.8534,32.8922,32.6208,32.7681,437013.0
2020-06-29 11:30:00,42.26,42.37,42.11,42.25,271782.0,32.7681,32.8534,32.6518,32.7604,271782.0
2020-06-29 12:00:00,42.26,42.38,42.17,42.21,221986.0,32.7681,32.8612,32.6983,32.7294,221986.0
2020-06-29 12:30:00,42.21,42.26,41.9,41.91,228219.0,32.7294,32.7681,32.489,32.4967,228219.0
2020-06-29 13:00:00,41.91,41.99,41.8,41.91,213460.0,32.4967,32.5588,32.4114,32.4967,213460.0
2020-06-29 13:30:00,41.91,41.95,41.78,41.9,264546.0,32.4967,32.5278,32.3959,32.489,264546.0
2020-06-29 14:00:00,41.9,42.07,41.86,42.0,179452.0,32.489,32.6208,32.458,32.5665,179452.0
2020-06-29 14:30:00,42.01,42.06,41.96,42.04,98079.0,32.5743,32.613,32.5355,32.5975,98079.0
2020-06-29 15:00:00,42.05,42.1,41.92,42.05,109647.0,32.6053,32.6441,32.5045,32.6053,109647.0
2020-06-29 15:30:00,42.07,42.33,42.02,42.31,466456.0,32.6208,32.8224,32.582,32.8069,466456.0
2020-06-30 09:30:00,42.12,42.33,41.84,41.99,422678.0,32.6596,32.8224,32.4425,32.5588,422678.0
2020-06-30 10:00:00,42.01,42.22,41.85,42.06,168825.0,32.5743,32.7371,32.4502,32.613,168825.0
2020-06-30 10:30:00,42.06,42.28,41.94,42.24,139175.0,32.613,32.7836,32.52,32.7526,139175.0
2020-06-30 11:00:00,42.24,42.39,42.19,42.26,106196.0,32.7526,32.8689,32.7139,32.7681,106196.0
2020-06-30 11:30:00,42.27,42.28,41.9,42.14,204208.0,32.7759,32.7836,32.489,32.6751,204208.0
2020-06-30 12:00:00,42.15,42.16,42.06,42.11,123274.0,32.6828,32.6906,32.613,32.6518,123274.0
2020-06-30 12:30:00,42.1,42.1,41.92,41.96,108874.0,32.6441,32.6441,32.5045,32.5355,108874.0
2020-06-30 13:00:00,41.95,41.99,41.83,41.86,108171.0,32.5278,32.5588,32.4347,32.458,108171.0
2020-06-30 13:30:00,41.86,41.89,41.76,41.87,163574.0,32.458,32.4812,32.3804,32.4657,163574.0
2020-06-30 14:00:00,41.88,41.9,41.76,41.9,143378.0,32.4735,32.489,32.3804,32.489,143378.0
2020-06-30 14:30:00,41.9,41.92,41.81,41.91,126855.0,32.489,32.5045,32.4192,32.4967,126855.0
2020-06-30 15:00:00,41.9,42.09,41.82,42.04,220235.0,32.489,32.6363,32.427,32.5975,220235.0
2020-06-30 15:30:00,42.05,42.58,42.03,42.39,823652.0,32.6053,33.0163,32.5898,32.8689,823652.0
2020-07-01 09:30:00,42.16,42.77,42.0,42.02,464305.0,32.6906,33.1636,32.5665,32.582,464305.0
2020-07-01 10:00:00,42.03,42.31,41.93,41.97,234463.0,32.5898,32.8069,32.5122,32.5433,234463.0
2020-07-01 10:30:00,41.98,42.02,41.55,41.79,356026.0,32.551,32.582,32.2176,32.4037,356026.0
2020-07-01 11:00:00,41.79,41.82,41.42,41.42,339481.0,32.4037,32.427,32.1168,32.1168,339481.0
2020-07-01 11:30:00,41.42,41.65,41.42,41.65,229286.0,32.1168,32.2951,32.1168,32.2951,229286.0
2020-07-01 12:00:00,41.65,41.76,41.54,41.72,240839.0,32.2951,32.3804,32.2098,32.3494,240839.0
2020-07-01 12:30:00,41.71,41.8,41.48,41.51,236682.0,32.3417,32.4114,32.1633,32.1866,236682.0
2020-07-01 13:00:00,41.52,41.64,41.5,41.54,125178.0,32.1943,32.2874,32.1788,32.2098,125178.0
2020-07-01 13:30:00,41.54,41.55,41.23,41.32,394046.0,32.2098,32.2176,31.9695,32.0393,394046.0
2020-07-01 14:00:00,41.32,41.36,41.15,41.16,275390.0,32.0393,32.0703,31.9074,31.9152,275390.0
2020-07-01 14:30:00,41.15,41.16,40.93,41.07,1068410.0,31.9074,31.9152,31.7369,31.8454,1068410.0
2020-07-01 15:00:00,41.08,41.25,40.99,41.14,406830.0,31.8532,31.985,31.7834,31.8997,406830.0
2020-07-01 15:30:00,41.14,41.16,40.75,40.87,1274639.0,31.8997,31.9152,31.5973,31.6903,1274639.0
2020-07-02 09:30:00,41.31,41.91,41.31,41.86,815723.0,32.0315,32.4967,32.0315,32.458,815723.0
2020-07-02 10:00:00,41.86,41.87,41.27,41.29,787848.0,32.458,32.4657,32.0005,32.016,787848.0
2020-07-02 10:30:00,41.3,41.7,41.25,41.65,449304.0,32.0238,32.3339,31.985,32.2951,449304.0
2020-07-02 11:00:00,41.66,41.94,41.64,41.88,392493.0,32.3029,32.52,32.2874,32.4735,392493.0
2020-07-02 11:30:00,41.88,41.98,41.84,41.89,276576.0,32.4735,32.551,32.4425,32.4812,276576.0
2020-07-02 12:00:00,41.89,41.93,41.8,41.86,153562.0,32.4812,32.5122,32.4114,32.458,153562.0
2020-07-02 12:30:00,41.88,41.96,41.78,41.87,149055.0,32.4735,32.5355,32.3959,32.4657,149055.0
2020-07-02 13:00:00,41.87,42.0,41.74,41.98,410131.0,32.4657,32.5665,32.3649,32.551,410131.0
2020-07-02 13:30:00,41.99,42.24,41.93,42.16,423162.0,32.5588,32.7526,32.5122,32.6906,423162.0
2020-07-02 14:00:00,42.16,42.26,42.13,42.16,280641.0,32.6906,32.7681,32.6673,32.6906,280641.0
2020-07-02 14:30:00,42.17,42.33,42.15,42.21,220190.0,32.6983,32.8224,32.6828,32.7294,220190.0
2020-07-02 15:00:00,42.21,42.27,42.14,42.2,238708.0,32.7294,32.7759,32.6751,32.7216,238708.0
2020-07-02 15:30:00,42.21,42.22,41.84,41.97,956397.0,32.7294,32.7371,32.4425,32.5433,956397.0
2020-07-06 09:30:00,42.65,43.81,42.58,43.62,884996.0,33.0705,33.97,33.0163,33.8227,884996.0
2020-07-06 10:00:00,43.63,43.76,43.24,43.32,377660.0,33.8304,33.9312,33.528,33.59,377660.0
2020-07-06 10:30:00,43.32,43.73,43.29,43.63,307519.0,33.59,33.908,33.5668,33.8304,307519.0
2020-07-06 11:00:00,43.63,43.7,43.48,43.57,209283.0,33.8304,33.8847,33.7141,33.7839,209283.0
2020-07-06 11:30:00,43.57,43.72,43.53,43.59,223359.0,33.7839,33.9002,33.7529,33.7994,223359.0
2020-07-06 12:00:00,43.59,43.68,43.46,43.57,377731.0,33.7994,33.8692,33.6986,33.7839,377731.0
2020-07-06 12:30:00,43.56,43.58,43.32,43.32,220198.0,33.7761,33.7916,33.59,33.59,220198.0
2020-07-06 13:00:00,43.32,43.36,43.17,43.29,303494.0,33.59,33.6211,33.4737,33.5668,303494.0
2020-07-06 13:30:00,43.29,43.4,43.21,43.36,190507.0,33.5668,33.6521,33.5048,33.6211,190507.0
2020-07-06 14:00:00,43.36,43.36,42.97,43.12,479606.0,33.6211,33.6211,33.3187,33.435,479606.0
2020-07-06 14:30:00,43.12,43.22,43.07,43.17,322553.0,33.435,33.5125,33.3962,33.4737,322553.0
2020-07-06 15:00:00,43.16,43.17,42.87,42.94,543114.0,33.466,33.4737,33.2411,33.2954,543114.0
2020-07-06 15:30:00,42.94,43.19,42.93,43.16,928160.0,33.2954,33.4892,33.2876,33.466,928160.0
2020-07-07 09:30:00,42.77,42.88,42.16,42.46,538270.0,33.1636,33.2489,32.6906,32.9232,538270.0
2020-07-07 10:00:00,42.44,42.69,42.33,42.45,310384.0,32.9077,33.1015,32.8224,32.9155,310384.0
2020-07-07 10:30:00,42.45,42.65,42.25,42.41,336497.0,32.9155,33.0705,32.7604,32.8844,336497.0
2020-07-07 11:00:00,42.41,42.42,42.12,42.37,332436.0,32.8844,32.8922,32.6596,32.8534,332436.0
2020-07-07 11:30:00,42.38,42.51,42.28,42.44,187505.0,32.8612,32.962,32.7836,32.9077,187505.0
2020-07-07 12:00:00,42.45,42.57,42.25,42.29,172437.0,32.9155,33.0085,32.7604,32.7914,172437.0
2020-07-07 12:30:00,42.28,42.33,42.22,42.29,152531.0,32.7836,32.8224,32.7371,32.7914,152531.0
2020-07-07 13:00:00,42.28,42.46,42.27,42.42,190914.0,32.7836,32.9232,32.7759,32.8922,190914.0
2020-07-07 13:30:00,42.41,42.52,42.33,42.48,161480.0,32.8844,32.9697,32.8224,32.9387,161480.0
2020-07-07 14:00:00,42.49,42.64,42.47,42.48,179174.0,32.9465,33.0628,32.931,32.9387,179174.0
2020-07-07 14:30:00,42.47,42.48,42.29,42.36,235357.0,32.931,32.9387,32.7914,32.8457,235357.0
2020-07-07 15:00:00,42.36,42.47,42.31,42.33,253715.0,32.8457,32.931,32.8069,32.8224,253715.0
2020-07-07 15:30:00,42.33,42.35,42.12,42.22,714444.0,32.8224,32.8379,32.6596,32.7371,714444.0
2020-07-08 09:30:00,43.48,43.48,42.21,42.57,886189.0,33.7141,33.7141,32.7294,33.0085,886189.0
2020-07-08 10:00:00,42.57,42.84,42.41,42.7,454404.0,33.0085,33.2179,32.8844,33.1093,454404.0
2020-07-08 10:30:00,42.69,42.72,42.17,42.31,354761.0,33.1015,33.1248,32.6983,32.8069,354761.0
2020-07-08 11:00:00,42.28,42.35,42.06,42.2,377469.0,32.7836,32.8379,32.613,32.7216,377469.0
2020-07-08 11:30:00,42.21,42.47,42.17,42.37,387079.0,32.7294,32.931,32.6983,32.8534,387079.0
2020-07-08 12:00:00,42.37,42.48,42.34,42.45,288585.0,32.8534,32.9387,32.8302,32.9155,288585.0
2020-07-08 12:30:00,42.45,42.6,42.37,42.47,310004.0,32.9155,33.0318,32.8534,32.931,310004.0
2020-07-08 13:00:00,42.47,42.5,42.37,42.4,229477.0,32.931,32.9542,32.8534,32.8767,229477.0
2020-07-08 13:30:00,42.39,42.55,42.26,42.32,290157.0,32.8689,32.993,32.7681,32.8147,290157.0
2020-07-08 14:00:00,42.32,42.4,42.05,42.09,432010.0,32.8147,32.8767,32.6053,32.6363,432010.0
2020-07-08 14:30:00,42.09,42.19,41.94,42.13,383058.0,32.6363,32.7139,32.52,32.6673,383058.0
2020-07-08 15:00:00,42.13,42.3,42.09,42.23,448955.0,32.6673,32.7991,32.6363,32.7449,448955.0
2020-07-08 15:30:00,42.22,42.31,42.16,42.26,876169.0,32.7371,32.8069,32.6906,32.7681,876169.0
2020-07-09 09:30:00,40.16,40.25,38.92,39.35,6126326.0,31.1398,31.2096,30.1783,30.5117,6126326.0
2020-07-09 10:00:00,39.33,39.37,38.64,38.82,2672528.0,30.4962,30.5272,29.9612,30.1008,2672528.0
2020-07-09 10:30:00,38.82,38.83,38.29,38.62,2396790.0,30.1008,30.1085,29.6898,29.9457,2396790.0
2020-07-09 11:00:00,38.62,38.63,38.06,38.16,1756924.0,29.9457,29.9535,29.5115,29.589,1756924.0
2020-07-09 11:30:00,38.17,38.35,38.05,38.27,1189670.0,29.5968,29.7363,29.5037,29.6743,1189670.0
2020-07-09 12:00:00,38.27,38.66,38.14,38.23,1344498.0,29.6743,29.9767,29.5735,29.6433,1344498.0
2020-07-09 12:30:00,38.23,38.59,38.14,38.54,1144632.0,29.6433,29.9224,29.5735,29.8837,1144632.0
2020-07-09 13:00:00,38.54,38.85,38.45,38.5,1120103.0,29.8837,30.124,29.8139,29.8526,1120103.0
2020-07-09 13:30:00,38.51,38.8,38.39,38.69,961581.0,29.8604,30.0853,29.7674,30.0,961581.0
2020-07-09 14:00:00,38.69,38.87,38.64,38.8,870479.0,30.0,30.1395,29.9612,30.0853,870479.0
2020-07-09 14:30:00,38.8,38.97,38.76,38.82,962490.0,30.0853,30.2171,30.0543,30.1008,962490.0
2020-07-09 15:00:00,38.82,38.93,38.75,38.87,1116627.0,30.1008,30.1861,30.0465,30.1395,1116627.0
2020-07-09 15:30:00,38.87,39.01,38.62,39.01,3145932.0,30.1395,30.2481,29.9457,30.2481,3145932.0
2020-07-10 09:30:00,38.67,39.54,38.5,39.41,1653841.0,29.9845,30.6591,29.8526,30.5583,1653841.0
2020-07-10 10:00:00,39.41,39.64,39.19,39.62,981841.0,30.5583,30.7366,30.3877,30.7211,981841.0
2020-07-10 10:30:00,39.62,39.91,39.61,39.78,846118.0,30.7211,30.946,30.7133,30.8452,846118.0
2020-07-10 11:00:00,39.78,39.88,39.69,39.86,463243.0,30.8452,30.9227,30.7754,30.9072,463243.0
2020-07-10 11:30:00,39.86,39.9,39.7,39.88,438015.0,30.9072,30.9382,30.7831,30.9227,438015.0
2020-07-10 12:00:00,39.88,39.9,39.65,39.7,451820.0,30.9227,30.9382,30.7444,30.7831,451820.0
2020-07-10 12:30:00,39.69,39.79,39.65,39.76,305115.0,30.7754,30.8529,30.7444,30.8296,305115.0
2020-07-10 13:00:00,39.75,39.82,39.69,39.77,441857.0,30.8219,30.8762,30.7754,30.8374,441857.0
2020-07-10 13:30:00,39.77,39.85,39.76,39.78,301610.0,30.8374,30.8994,30.8296,30.8452,301610.0
2020-07-10 14:00:00,39.78,39.85,39.78,39.85,302842.0,30.8452,30.8994,30.8452,30.8994,302842.0
2020-07-10 14:30:00,39.85,40.12,39.84,40.06,679196.0,30.8994,31.1088,30.8917,31.0623,679196.0
2020-07-10 15:00:00,40.07,40.13,39.97,40.13,682619.0,31.07,31.1165,30.9925,31.1165,682619.0
2020-07-10 15:30:00,40.13,40.19,40.05,40.11,1986888.0,31.1165,31.1631,31.0545,31.101,1986888.0
2020-07-13 09:30:00,40.2,40.24,39.44,39.63,1405739.0,31.1708,31.2018,30.5815,30.7288,1405739.0
2020-07-13 10:00:00,39.62,39.82,39.56,39.73,442456.0,30.7211,30.8762,30.6746,30.8064,442456.0
2020-07-13 10:30:00,39.71,39.86,39.63,39.84,395009.0,30.7909,30.9072,30.7288,30.8917,395009.0
2020-07-13 11:00:00,39.84,40.04,39.78,39.99,355893.0,30.8917,31.0468,30.8452,31.008,355893.0
2020-07-13 11:30:00,39.99,40.04,39.91,39.92,395065.0,31.008,31.0468,30.946,30.9537,395065.0
2020-07-13 12:00:00,39.91,39.91,39.67,39.8,329475.0,30.946,30.946,30.7599,30.8607,329475.0
2020-07-13 12:30:00,39.8,40.04,39.79,40.04,289506.0,30.8607,31.0468,30.8529,31.0468,289506.0
2020-07-13 13:00:00,40.04,40.08,39.85,39.89,326361.0,31.0468,31.0778,30.8994,30.9304,326361.0
2020-07-13 13:30:00,39.89,40.07,39.86,40.04,283451.0,30.9304,31.07,30.9072,31.0468,283451.0
2020-07-13 14:00:00,40.04,40.31,39.98,40.29,381848.0,31.0468,31.2561,31.0002,31.2406,381848.0
2020-07-13 14:30:00,40.28,40.36,40.14,40.23,331014.0,31.2328,31.2949,31.1243,31.1941,331014.0
2020-07-13 15:00:00,40.23,40.24,39.93,39.93,462642.0,31.1941,31.2018,30.9615,30.9615,462642.0
2020-07-13 15:30:00,39.94,40.0,39.46,39.59,2056235.0,30.9692,31.0157,30.597,30.6978,2056235.0
2020-07-14 09:30:00,39.43,39.72,38.91,39.62,861128.0,30.5738,30.7986,30.1706,30.7211,861128.0
2020-07-14 10:00:00,39.63,39.88,39.36,39.76,360713.0,30.7288,30.9227,30.5195,30.8296,360713.0
2020-07-14 10:30:00,39.78,39.95,39.66,39.82,289046.0,30.8452,30.977,30.7521,30.8762,289046.0
2020-07-14 11:00:00,39.83,39.93,39.69,39.73,222698.0,30.8839,30.9615,30.7754,30.8064,222698.0
2020-07-14 11:30:00,39.72,39.92,39.71,39.89,152877.0,30.7986,30.9537,30.7909,30.9304,152877.0
2020-07-14 12:00:00,39.89,39.91,39.64,39.75,198268.0,30.9304,30.946,30.7366,30.8219,198268.0
2020-07-14 12:30:00,39.75,39.77,39.6,39.68,117214.0,30.8219,30.8374,30.7056,30.7676,117214.0
2020-07-14 13:00:00,39.68,39.71,39.57,39.66,187422.0,30.7676,30.7909,30.6823,30.7521,187422.0
2020-07-14 13:30:00,39.66,39.79,39.4,39.5,306509.0,30.7521,30.8529,30.5505,30.628,306509.0
2020-07-14 14:00:00,39.49,39.77,39.45,39.69,285622.0,30.6203,30.8374,30.5893,30.7754,285622.0
2020-07-14 14:30:00,39.7,39.83,39.62,39.8,200742.0,30.7831,30.8839,30.7211,30.8607,200742.0
2020-07-14 15:00:00,39.79,39.98,39.67,39.95,395345.0,30.8529,31.0002,30.7599,30.977,395345.0
2020-07-14 15:30:00,39.95,40.2,39.94,40.11,799112.0,30.977,31.1708,30.9692,31.101,799112.0
2020-07-15 09:30:00,40.45,40.55,40.06,40.27,745307.0,31.3647,31.4422,31.0623,31.2251,745307.0
2020-07-15 10:00:00,40.27,40.55,39.93,40.55,505713.0,31.2251,31.4422,30.9615,31.4422,505713.0
2020-07-15 10:30:00,40.54,40.9,40.53,40.83,385710.0,31.4345,31.7136,31.4267,31.6593,385710.0
2020-07-15 11:00:00,40.84,40.89,40.44,40.6,302118.0,31.6671,31.7058,31.3569,31.481,302118.0
2020-07-15 11:30:00,40.61,40.7,40.38,40.39,241986.0,31.4887,31.5585,31.3104,31.3181,241986.0
2020-07-15 12:00:00,40.38,40.58,40.29,40.52,208707.0,31.3104,31.4655,31.2406,31.4189,208707.0
2020-07-15 12:30:00,40.52,40.68,40.44,40.68,175472.0,31.4189,31.543,31.3569,31.543,175472.0
2020-07-15 13:00:00,40.68,40.97,40.68,40.87,515524.0,31.543,31.7679,31.543,31.6903,515524.0
2020-07-15 13:30:00,40.87,40.93,40.78,40.79,209069.0,31.6903,31.7369,31.6205,31.6283,209069.0
2020-07-15 14:00:00,40.79,40.91,40.59,40.63,261678.0,31.6283,31.7213,31.4732,31.5042,261678.0
2020-07-15 14:30:00,40.62,40.66,40.5,40.51,221356.0,31.4965,31.5275,31.4034,31.4112,221356.0
2020-07-15 15:00:00,40.51,40.59,40.38,40.57,270757.0,31.4112,31.4732,31.3104,31.4577,270757.0
2020-07-15 15:30:00,40.57,40.76,40.53,40.68,695575.0,31.4577,31.605,31.4267,31.543,695575.0
2020-07-16 09:30:00,40.53,40.99,40.38,40.87,380934.0,31.4267,31.7834,31.3104,31.6903,380934.0
2020-07-16 10:00:00,40.88,41.24,40.85,41.2,315392.0,31.6981,31.9772,31.6748,31.9462,315392.0
2020-07-16 10:30:00,41.2,41.4,41.13,41.32,181892.0,31.9462,32.1013,31.8919,32.0393,181892.0
2020-07-16 11:00:00,41.33,41.69,41.25,41.59,378626.0,32.047,32.3262,31.985,32.2486,378626.0
2020-07-16 11:30:00,41.59,41.59,41.33,41.37,290260.0,32.2486,32.2486,32.047,32.078,290260.0
2020-07-16 12:00:00,41.37,41.5,41.33,41.48,165188.0,32.078,32.1788,32.047,32.1633,165188.0
2020-07-16 12:30:00,41.47,41.49,41.33,41.34,138818.0,32.1556,32.1711,32.047,32.0548,138818.0
2020-07-16 13:00:00,41.34,41.37,41.24,41.31,167952.0,32.0548,32.078,31.9772,32.0315,167952.0
2020-07-16 13:30:00,41.3,41.32,41.18,41.21,146764.0,32.0238,32.0393,31.9307,31.954,146764.0
2020-07-16 14:00:00,41.21,41.26,41.17,41.23,118514.0,31.954,31.9927,31.9229,31.9695,118514.0
2020-07-16 14:30:00,41.23,41.32,41.16,41.23,197320.0,31.9695,32.0393,31.9152,31.9695,197320.0
2020-07-16 15:00:00,41.24,41.34,41.11,41.34,177288.0,31.9772,32.0548,31.8764,32.0548,177288.0
2020-07-16 15:30:00,41.34,41.43,41.29,41.35,546281.0,32.0548,32.1246,32.016,32.0625,546281.0
2020-07-17 09:30:00,41.43,41.89,41.43,41.58,514945.0,32.1246,32.4812,32.1246,32.2409,514945.0
2020-07-17 10:00:00,41.57,41.66,41.41,41.52,241067.0,32.2331,32.3029,32.109,32.1943,241067.0
2020-07-17 10:30:00,41.52,41.52,41.37,41.5,112178.0,32.1943,32.1943,32.078,32.1788,112178.0
2020-07-17 11:00:00,41.5,41.56,41.38,41.47,113463.0,32.1788,32.2254,32.0858,32.1556,113463.0
2020-07-17 11:30:00,41.47,41.51,41.35,41.48,223547.0,32.1556,32.1866,32.0625,32.1633,223547.0
2020-07-17 12:00:00,41.48,41.58,41.4,41.4,144585.0,32.1633,32.2409,32.1013,32.1013,144585.0
2020-07-17 12:30:00,41.41,41.53,41.31,41.47,118941.0,32.109,32.2021,32.0315,32.1556,118941.0
2020-07-17 13:00:00,41.48,41.64,41.47,41.62,97330.0,32.1633,32.2874,32.1556,32.2719,97330.0
2020-07-17 13:30:00,41.62,41.66,41.56,41.59,71143.0,32.2719,32.3029,32.2254,32.2486,71143.0
2020-07-17 14:00:00,41.59,41.67,41.58,41.64,98885.0,32.2486,32.3106,32.2409,32.2874,98885.0
2020-07-17 14:30:00,41.63,41.63,41.39,41.49,135263.0,32.2796,32.2796,32.0935,32.1711,135263.0
2020-07-17 15:00:00,41.5,41.57,41.41,41.48,163754.0,32.1788,32.2331,32.109,32.1633,163754.0
2020-07-17 15:30:00,41.48,41.58,41.39,41.42,519995.0,32.1633,32.2409,32.0935,32.1168,519995.0
2020-07-20 09:30:00,41.16,41.19,40.43,40.61,434072.0,31.9152,31.9385,31.3492,31.4887,434072.0
2020-07-20 10:00:00,40.59,40.62,40.31,40.41,326317.0,31.4732,31.4965,31.2561,31.3337,326317.0
2020-07-20 10:30:00,40.41,40.45,40.26,40.34,255712.0,31.3337,31.3647,31.2173,31.2794,255712.0
2020-07-20 11:00:00,40.32,40.43,40.22,40.4,203766.0,31.2639,31.3492,31.1863,31.3259,203766.0
2020-07-20 11:30:00,40.41,40.56,40.36,40.47,190534.0,31.3337,31.45,31.2949,31.3802,190534.0
2020-07-20 12:00:00,40.47,40.52,40.4,40.44,126965.0,31.3802,31.4189,31.3259,31.3569,126965.0
2020-07-20 12:30:00,40.45,40.47,40.31,40.4,129093.0,31.3647,31.3802,31.2561,31.3259,129093.0
2020-07-20 13:00:00,40.4,40.51,40.36,40.49,101769.0,31.3259,31.4112,31.2949,31.3957,101769.0
2020-07-20 13:30:00,40.48,40.64,40.4,40.64,164990.0,31.3879,31.512,31.3259,31.512,164990.0
2020-07-20 14:00:00,40.64,40.67,40.53,40.57,119603.0,31.512,31.5353,31.4267,31.4577,119603.0
2020-07-20 14:30:00,40.57,40.61,40.37,40.38,140855.0,31.4577,31.4887,31.3026,31.3104,140855.0
2020-07-20 15:00:00,40.38,40.52,40.37,40.48,190716.0,31.3104,31.4189,31.3026,31.3879,190716.0
2020-07-20 15:30:00,40.49,40.61,40.45,40.45,551795.0,31.3957,31.4887,31.3647,31.3647,551795.0
2020-07-21 09:30:00,40.49,41.51,40.27,41.07,795633.0,31.3957,32.1866,31.2251,31.8454,795633.0
2020-07-21 10:00:00,41.09,41.24,40.64,40.72,338585.0,31.8609,31.9772,31.512,31.574,338585.0
2020-07-21 10:30:00,40.72,41.04,40.67,40.92,261306.0,31.574,31.8221,31.5353,31.7291,261306.0
2020-07-21 11:00:00,40.93,40.96,40.81,40.84,177011.0,31.7369,31.7601,31.6438,31.6671,177011.0
2020-07-21 11:30:00,40.84,40.89,40.68,40.81,178981.0,31.6671,31.7058,31.543,31.6438,178981.0
2020-07-21 12:00:00,40.81,40.84,40.65,40.76,292429.0,31.6438,31.6671,31.5197,31.605,292429.0
2020-07-21 12:30:00,40.75,40.84,40.73,40.79,300559.0,31.5973,31.6671,31.5818,31.6283,300559.0
2020-07-21 13:00:00,40.8,40.8,40.59,40.62,203259.0,31.6361,31.6361,31.4732,31.4965,203259.0
2020-07-21 13:30:00,40.62,40.62,40.49,40.55,265839.0,31.4965,31.4965,31.3957,31.4422,265839.0
2020-07-21 14:00:00,40.56,40.62,40.42,40.46,271602.0,31.45,31.4965,31.3414,31.3724,271602.0
2020-07-21 14:30:00,40.45,40.56,40.44,40.52,303748.0,31.3647,31.45,31.3569,31.4189,303748.0
2020-07-21 15:00:00,40.52,40.53,40.36,40.38,314617.0,31.4189,31.4267,31.2949,31.3104,314617.0
2020-07-21 15:30:00,40.38,40.45,40.25,40.42,952153.0,31.3104,31.3647,31.2096,31.3414,952153.0
2020-07-22 09:30:00,40.42,40.66,40.02,40.19,487778.0,31.3414,31.5275,31.0312,31.1631,487778.0
2020-07-22 10:00:00,40.2,40.36,40.0,40.14,509649.0,31.1708,31.2949,31.0157,31.1243,509649.0
2020-07-22 10:30:00,40.13,40.44,40.09,40.27,316832.0,31.1165,31.3569,31.0855,31.2251,316832.0
2020-07-22 11:00:00,40.26,40.34,40.14,40.18,207739.0,31.2173,31.2794,31.1243,31.1553,207739.0
2020-07-22 11:30:00,40.17,40.24,40.08,40.23,168131.0,31.1476,31.2018,31.0778,31.1941,168131.0
2020-07-22 12:00:00,40.23,40.36,40.2,40.32,156221.0,31.1941,31.2949,31.1708,31.2639,156221.0
2020-07-22 12:30:00,40.32,40.48,40.32,40.45,167047.0,31.2639,31.3879,31.2639,31.3647,167047.0
2020-07-22 13:00:00,40.46,40.5,40.42,40.48,126319.0,31.3724,31.4034,31.3414,31.3879,126319.0
2020-07-22 13:30:00,40.48,40.57,40.44,40.44,173894.0,31.3879,31.4577,31.3569,31.3569,173894.0
2020-07-22 14:00:00,40.43,40.54,40.43,40.53,138286.0,31.3492,31.4345,31.3492,31.4267,138286.0
2020-07-22 14:30:00,40.52,40.68,40.5,40.65,183717.0,31.4189,31.543,31.4034,31.5197,183717.0
2020-07-22 15:00:00,40.67,40.72,40.64,40.69,195080.0,31.5353,31.574,31.512,31.5508,195080.0
2020-07-22 15:30:00,40.69,40.72,40.61,40.69,557596.0,31.5508,31.574,31.4887,31.5508,557596.0
2020-07-23 09:30:00,40.88,40.9,40.24,40.37,381830.0,31.6981,31.7136,31.2018,31.3026,381830.0
2020-07-23 10:00:00,40.37,40.48,40.02,40.17,265248.0,31.3026,31.3879,31.0312,31.1476,265248.0
2020-07-23 10:30:00,40.17,40.38,40.14,40.3,226921.0,31.1476,31.3104,31.1243,31.2484,226921.0
2020-07-23 11:00:00,40.3,40.49,40.3,40.48,229847.0,31.2484,31.3957,31.2484,31.3879,229847.0
2020-07-23 11:30:00,40.48,40.56,40.43,40.55,111477.0,31.3879,31.45,31.3492,31.4422,111477.0
2020-07-23 12:00:00,40.54,40.84,40.47,40.78,272180.0,31.4345,31.6671,31.3802,31.6205,272180.0
2020-07-23 12:30:00,40.79,40.98,40.77,40.77,286935.0,31.6283,31.7756,31.6128,31.6128,286935.0
2020-07-23 13:00:00,40.77,40.81,40.67,40.7,124958.0,31.6128,31.6438,31.5353,31.5585,124958.0
2020-07-23 13:30:00,40.7,40.71,40.39,40.44,209926.0,31.5585,31.5663,31.3181,31.3569,209926.0
2020-07-23 14:00:00,40.44,40.48,40.32,40.33,225850.0,31.3569,31.3879,31.2639,31.2716,225850.0
2020-07-23 14:30:00,40.34,40.41,40.22,40.35,293265.0,31.2794,31.3337,31.1863,31.2871,293265.0
2020-07-23 15:00:00,40.35,40.39,40.24,40.3,189990.0,31.2871,31.3181,31.2018,31.2484,189990.0
2020-07-23 15:30:00,40.3,40.39,40.18,40.34,697874.0,31.2484,31.3181,31.1553,31.2794,697874.0
2020-07-24 09:30:00,40.37,41.21,40.3,40.82,702660.0,31.3026,31.954,31.2484,31.6516,702660.0
2020-07-24 10:00:00,40.84,41.29,40.68,41.08,326530.0,31.6671,32.016,31.543,31.8532,326530.0
2020-07-24 10:30:00,41.09,41.14,40.66,40.68,233323.0,31.8609,31.8997,31.5275,31.543,233323.0
2020-07-24 11:00:00,40.68,40.87,40.55,40.56,146285.0,31.543,31.6903,31.4422,31.45,146285.0
2020-07-24 11:30:00,40.59,40.67,40.49,40.59,145189.0,31.4732,31.5353,31.3957,31.4732,145189.0
2020-07-24 12:00:00,40.58,40.65,40.47,40.6,135817.0,31.4655,31.5197,31.3802,31.481,135817.0
2020-07-24 12:30:00,40.59,40.71,40.55,40.65,98212.0,31.4732,31.5663,31.4422,31.5197,98212.0
2020-07-24 13:00:00,40.65,40.67,40.44,40.48,138548.0,31.5197,31.5353,31.3569,31.3879,138548.0
2020-07-24 13:30:00,40.48,40.59,40.44,40.5,181173.0,31.3879,31.4732,31.3569,31.4034,181173.0
2020-07-24 14:00:00,40.51,40.62,40.44,40.6,155538.0,31.4112,31.4965,31.3569,31.481,155538.0
2020-07-24 14:30:00,40.59,40.6,40.49,40.49,128449.0,31.4732,31.481,31.3957,31.3957,128449.0
2020-07-24 15:00:00,40.5,40.55,40.38,40.44,238116.0,31.4034,31.4422,31.3104,31.3569,238116.0
2020-07-24 15:30:00,40.43,40.57,40.42,40.51,449478.0,31.3492,31.4577,31.3414,31.4112,449478.0
2020-07-27 09:30:00,40.49,40.95,39.5,39.8,1687675.0,31.3957,31.7524,30.628,30.8607,1687675.0
2020-07-27 10:00:00,39.8,39.8,39.32,39.41,1035634.0,30.8607,30.8607,30.4885,30.5583,1035634.0
2020-07-27 10:30:00,39.4,39.51,39.22,39.35,571719.0,30.5505,30.6358,30.4109,30.5117,571719.0
2020-07-27 11:00:00,39.35,39.62,39.26,39.59,400027.0,30.5117,30.7211,30.4419,30.6978,400027.0
2020-07-27 11:30:00,39.6,39.73,39.48,39.67,340500.0,30.7056,30.8064,30.6125,30.7599,340500.0
2020-07-27 12:00:00,39.66,39.79,39.66,39.77,208569.0,30.7521,30.8529,30.7521,30.8374,208569.0
2020-07-27 12:30:00,39.77,40.05,39.76,39.99,220782.0,30.8374,31.0545,30.8296,31.008,220782.0
2020-07-27 13:00:00,39.98,40.05,39.95,40.02,331217.0,31.0002,31.0545,30.977,31.0312,331217.0
2020-07-27 13:30:00,40.02,40.04,39.8,39.83,327035.0,31.0312,31.0468,30.8607,30.8839,327035.0
2020-07-27 14:00:00,39.83,39.85,39.72,39.79,257974.0,30.8839,30.8994,30.7986,30.8529,257974.0
2020-07-27 14:30:00,39.79,39.84,39.67,39.73,235232.0,30.8529,30.8917,30.7599,30.8064,235232.0
2020-07-27 15:00:00,39.73,39.94,39.72,39.91,274373.0,30.8064,30.9692,30.7986,30.946,274373.0
2020-07-27 15:30:00,39.9,39.94,39.8,39.84,646289.0,30.9382,30.9692,30.8607,30.8917,646289.0
2020-07-28 09:30:00,39.93,40.74,39.84,40.61,1167969.0,30.9615,31.5895,30.8917,31.4887,1167969.0
2020-07-28 10:00:00,40.58,41.01,40.56,40.66,533794.0,31.4655,31.7989,31.45,31.5275,533794.0
2020-07-28 10:30:00,40.67,40.8,40.49,40.75,233729.0,31.5353,31.6361,31.3957,31.5973,233729.0
2020-07-28 11:00:00,40.76,40.8,40.48,40.51,252655.0,31.605,31.6361,31.3879,31.4112,252655.0
2020-07-28 11:30:00,40.51,40.64,40.46,40.54,149482.0,31.4112,31.512,31.3724,31.4345,149482.0
2020-07-28 12:00:00,40.54,40.55,40.3,40.3,272487.0,31.4345,31.4422,31.2484,31.2484,272487.0
2020-07-28 12:30:00,40.31,40.43,40.25,40.27,319606.0,31.2561,31.3492,31.2096,31.2251,319606.0
2020-07-28 13:00:00,40.28,40.53,40.26,40.52,141625.0,31.2328,31.4267,31.2173,31.4189,141625.0
2020-07-28 13:30:00,40.53,40.74,40.51,40.68,122570.0,31.4267,31.5895,31.4112,31.543,122570.0
2020-07-28 14:00:00,40.7,40.88,40.69,40.81,155720.0,31.5585,31.6981,31.5508,31.6438,155720.0
2020-07-28 14:30:00,40.81,40.9,40.8,40.84,223339.0,31.6438,31.7136,31.6361,31.6671,223339.0
2020-07-28 15:00:00,40.84,40.94,40.79,40.83,194085.0,31.6671,31.7446,31.6283,31.6593,194085.0
2020-07-28 15:30:00,40.84,40.87,40.64,40.68,687240.0,31.6671,31.6903,31.512,31.543,687240.0
2020-07-29 09:30:00,40.83,40.83,40.11,40.37,594318.0,31.6593,31.6593,31.101,31.3026,594318.0
2020-07-29 10:00:00,40.36,40.5,40.16,40.34,394748.0,31.2949,31.4034,31.1398,31.2794,394748.0
2020-07-29 10:30:00,40.33,40.52,40.26,40.46,245367.0,31.2716,31.4189,31.2173,31.3724,245367.0
2020-07-29 11:00:00,40.46,40.76,40.44,40.76,359480.0,31.3724,31.605,31.3569,31.605,359480.0
2020-07-29 11:30:00,40.75,40.81,40.59,40.66,185949.0,31.5973,31.6438,31.4732,31.5275,185949.0
2020-07-29 12:00:00,40.66,40.78,40.63,40.71,167748.0,31.5275,31.6205,31.5042,31.5663,167748.0
2020-07-29 12:30:00,40.71,40.71,40.6,40.66,110282.0,31.5663,31.5663,31.481,31.5275,110282.0
2020-07-29 13:00:00,40.66,40.81,40.62,40.79,109314.0,31.5275,31.6438,31.4965,31.6283,109314.0
2020-07-29 13:30:00,40.8,40.84,40.75,40.82,128499.0,31.6361,31.6671,31.5973,31.6516,128499.0
2020-07-29 14:00:00,40.83,40.88,40.61,40.73,224887.0,31.6593,31.6981,31.4887,31.5818,224887.0
2020-07-29 14:30:00,40.73,41.01,40.73,40.87,239783.0,31.5818,31.7989,31.5818,31.6903,239783.0
2020-07-29 15:00:00,40.86,41.17,40.8,41.17,276525.0,31.6826,31.9229,31.6361,31.9229,276525.0
2020-07-29 15:30:00,41.16,41.26,41.09,41.15,690592.0,31.9152,31.9927,31.8609,31.9074,690592.0
2020-07-30 09:30:00,40.56,40.56,39.99,40.12,557962.0,31.45,31.45,31.008,31.1088,557962.0
2020-07-30 10:00:00,40.12,40.34,40.02,40.05,370343.0,31.1088,31.2794,31.0312,31.0545,370343.0
2020-07-30 10:30:00,40.06,40.32,40.02,40.32,279433.0,31.0623,31.2639,31.0312,31.2639,279433.0
2020-07-30 11:00:00,40.34,40.61,40.3,40.61,278293.0,31.2794,31.4887,31.2484,31.4887,278293.0
2020-07-30 11:30:00,40.61,40.61,40.4,40.57,248337.0,31.4887,31.4887,31.3259,31.4577,248337.0
2020-07-30 12:00:00,40.57,40.68,40.42,40.68,194985.0,31.4577,31.543,31.3414,31.543,194985.0
2020-07-30 12:30:00,40.69,40.75,40.63,40.7,174456.0,31.5508,31.5973,31.5042,31.5585,174456.0
2020-07-30 13:00:00,40.69,40.85,40.67,40.7,170671.0,31.5508,31.6748,31.5353,31.5585,170671.0
2020-07-30 13:30:00,40.7,40.76,40.66,40.67,200698.0,31.5585,31.605,31.5275,31.5353,200698.0
2020-07-30 14:00:00,40.68,40.8,40.65,40.72,213637.0,31.543,31.6361,31.5197,31.574,213637.0
2020-07-30 14:30:00,40.73,40.84,40.71,40.75,236277.0,31.5818,31.6671,31.5663,31.5973,236277.0
2020-07-30 15:00:00,40.75,40.82,40.72,40.77,205906.0,31.5973,31.6516,31.574,31.6128,205906.0
2020-07-30 15:30:00,40.77,40.81,40.59,40.63,402922.0,31.6128,31.6438,31.4732,31.5042,402922.0
2020-07-31 09:30:00,40.27,40.89,40.21,40.48,485027.0,31.2251,31.7058,31.1786,31.3879,485027.0
2020-07-31 10:00:00,40.48,40.57,40.08,40.12,445557.0,31.3879,31.4577,31.0778,31.1088,445557.0
2020-07-31 10:30:00,40.12,40.37,40.11,40.37,275735.0,31.1088,31.3026,31.101,31.3026,275735.0
2020-07-31 11:00:00,40.36,40.62,40.31,40.61,372649.0,31.2949,31.4965,31.2561,31.4887,372649.0
2020-07-31 11:30:00,40.62,40.64,40.34,40.35,190775.0,31.4965,31.512,31.2794,31.2871,190775.0
2020-07-31 12:00:00,40.34,40.34,40.16,40.23,238519.0,31.2794,31.2794,31.1398,31.1941,238519.0
2020-07-31 12:30:00,40.23,40.25,40.11,40.15,230965.0,31.1941,31.2096,31.101,31.132,230965.0
2020-07-31 13:00:00,40.14,40.29,40.08,40.28,282675.0,31.1243,31.2406,31.0778,31.2328,282675.0
2020-07-31 13:30:00,40.28,40.48,40.25,40.44,268041.0,31.2328,31.3879,31.2096,31.3569,268041.0
2020-07-31 14:00:00,40.44,40.52,40.32,40.4,241573.0,31.3569,31.4189,31.2639,31.3259,241573.0
2020-07-31 14:30:00,40.4,40.53,40.36,40.51,254107.0,31.3259,31.4267,31.2949,31.4112,254107.0
2020-07-31 15:00:00,40.52,40.68,40.51,40.68,303136.0,31.4189,31.543,31.4112,31.543,303136.0
2020-07-31 15:30:00,40.68,40.88,40.62,40.71,1059167.0,31.543,31.6981,31.4965,31.5663,1059167.0
2020-08-03 09:30:00,40.57,40.68,39.95,40.02,875978.0,31.4577,31.543,30.977,31.0312,875978.0
2020-08-03 10:00:00,40.03,40.58,39.99,40.25,546355.0,31.039,31.4655,31.008,31.2096,546355.0
2020-08-03 10:30:00,40.24,40.33,40.18,40.29,193148.0,31.2018,31.2716,31.1553,31.2406,193148.0
2020-08-03 11:00:00,40.3,40.53,40.28,40.45,153173.0,31.2484,31.4267,31.2328,31.3647,153173.0
2020-08-03 11:30:00,40.45,40.67,40.43,40.58,163116.0,31.3647,31.5353,31.3492,31.4655,163116.0
2020-08-03 12:00:00,40.57,40.74,40.55,40.59,127101.0,31.4577,31.5895,31.4422,31.4732,127101.0
2020-08-03 12:30:00,40.57,40.7,40.56,40.64,145492.0,31.4577,31.5585,31.45,31.512,145492.0
2020-08-03 13:00:00,40.66,40.84,40.64,40.78,160150.0,31.5275,31.6671,31.512,31.6205,160150.0
2020-08-03 13:30:00,40.78,40.8,40.72,40.77,123660.0,31.6205,31.6361,31.574,31.6128,123660.0
2020-08-03 14:00:00,40.76,40.92,40.73,40.89,153149.0,31.605,31.7291,31.5818,31.7058,153149.0
2020-08-03 14:30:00,40.89,40.92,40.81,40.87,105841.0,31.7058,31.7291,31.6438,31.6903,105841.0
2020-08-03 15:00:00,40.87,40.92,40.82,40.91,166674.0,31.6903,31.7291,31.6516,31.7213,166674.0
2020-08-03 15:30:00,40.91,41.18,40.84,41.07,800085.0,31.7213,31.9307,31.6671,31.8454,800085.0
2020-08-04 09:30:00,40.84,41.07,40.53,40.55,445520.0,31.6671,31.8454,31.4267,31.4422,445520.0
2020-08-04 10:00:00,40.55,40.88,40.49,40.75,214362.0,31.4422,31.6981,31.3957,31.5973,214362.0
2020-08-04 10:30:00,40.75,40.76,40.53,40.61,353805.0,31.5973,31.605,31.4267,31.4887,353805.0
2020-08-04 11:00:00,40.61,40.95,40.56,40.87,271977.0,31.4887,31.7524,31.45,31.6903,271977.0
2020-08-04 11:30:00,40.86,40.87,40.56,40.58,273565.0,31.6826,31.6903,31.45,31.4655,273565.0
2020-08-04 12:00:00,40.58,40.68,40.53,40.66,449023.0,31.4655,31.543,31.4267,31.5275,449023.0
2020-08-04 12:30:00,40.66,40.71,40.48,40.64,542615.0,31.5275,31.5663,31.3879,31.512,542615.0
2020-08-04 13:00:00,40.64,40.89,40.58,40.84,324953.0,31.512,31.7058,31.4655,31.6671,324953.0
2020-08-04 13:30:00,40.84,40.97,40.81,40.96,264499.0,31.6671,31.7679,31.6438,31.7601,264499.0
2020-08-04 14:00:00,40.97,41.06,40.93,40.96,311240.0,31.7679,31.8377,31.7369,31.7601,311240.0
2020-08-04 14:30:00,40.96,40.96,40.74,40.8,292729.0,31.7601,31.7601,31.5895,31.6361,292729.0
2020-08-04 15:00:00,40.8,40.87,40.77,40.79,200277.0,31.6361,31.6903,31.6128,31.6283,200277.0
2020-08-04 15:30:00,40.8,41.02,40.78,40.94,722622.0,31.6361,31.8066,31.6205,31.7446,722622.0
2020-08-05 09:30:00,40.83,41.37,40.61,41.27,447595.0,31.6593,32.078,31.4887,32.0005,447595.0
2020-08-05 10:00:00,41.25,41.4,40.83,40.86,295607.0,31.985,32.1013,31.6593,31.6826,295607.0
2020-08-05 10:30:00,40.86,41.1,40.7,41.02,567415.0,31.6826,31.8687,31.5585,31.8066,567415.0
2020-08-05 11:00:00,41.02,41.23,40.88,41.14,366016.0,31.8066,31.9695,31.6981,31.8997,366016.0
2020-08-05 11:30:00,41.13,41.18,41.02,41.04,122440.0,31.8919,31.9307,31.8066,31.8221,122440.0
2020-08-05 12:00:00,41.05,41.18,41.01,41.14,206504.0,31.8299,31.9307,31.7989,31.8997,206504.0
2020-08-05 12:30:00,41.14,41.3,41.13,41.25,107129.0,31.8997,32.0238,31.8919,31.985,107129.0
2020-08-05 13:00:00,41.25,41.27,41.15,41.18,113179.0,31.985,32.0005,31.9074,31.9307,113179.0
2020-08-05 13:30:00,41.17,41.3,40.97,40.99,290023.0,31.9229,32.0238,31.7679,31.7834,290023.0
2020-08-05 14:00:00,41.0,41.04,40.81,40.82,236254.0,31.7911,31.8221,31.6438,31.6516,236254.0
2020-08-05 14:30:00,40.81,40.85,40.68,40.72,173758.0,31.6438,31.6748,31.543,31.574,173758.0
2020-08-05 15:00:00,40.71,40.78,40.58,40.67,232346.0,31.5663,31.6205,31.4655,31.5353,232346.0
2020-08-05 15:30:00,40.67,40.97,40.66,40.81,1450438.0,31.5353,31.7679,31.5275,31.6438,1450438.0
2020-08-06 09:30:00,40.83,41.2,40.65,41.1,339893.0,31.6593,31.9462,31.5197,31.8687,339893.0
2020-08-06 10:00:00,41.09,41.32,40.85,41.32,335944.0,31.8609,32.0393,31.6748,32.0393,335944.0
2020-08-06 10:30:00,41.31,41.49,41.07,41.42,228644.0,32.0315,32.1711,31.8454,32.1168,228644.0
2020-08-06 11:00:00,41.42,41.43,41.11,41.16,169906.0,32.1168,32.1246,31.8764,31.9152,169906.0
2020-08-06 11:30:00,41.16,41.17,40.76,40.77,274176.0,31.9152,31.9229,31.605,31.6128,274176.0
2020-08-06 12:00:00,40.77,40.93,40.74,40.89,151512.0,31.6128,31.7369,31.5895,31.7058,151512.0
2020-08-06 12:30:00,40.89,40.91,40.73,40.82,113012.0,31.7058,31.7213,31.5818,31.6516,113012.0
2020-08-06 13:00:00,40.82,40.83,40.74,40.8,80897.0,31.6516,31.6593,31.5895,31.6361,80897.0
2020-08-06 13:30:00,40.8,40.84,40.7,40.74,126491.0,31.6361,31.6671,31.5585,31.5895,126491.0
2020-08-06 14:00:00,40.74,40.86,40.72,40.81,138740.0,31.5895,31.6826,31.574,31.6438,138740.0
2020-08-06 14:30:00,40.83,40.86,40.69,40.71,212746.0,31.6593,31.6826,31.5508,31.5663,212746.0
2020-08-06 15:00:00,40.71,40.96,40.66,40.76,336702.0,31.5663,31.7601,31.5275,31.605,336702.0
2020-08-06 15:30:00,40.76,40.97,40.76,40.89,801250.0,31.605,31.7679,31.605,31.7058,801250.0
2020-08-07 09:30:00,40.67,41.07,40.52,40.92,377203.0,31.5353,31.8454,31.4189,31.7291,377203.0
2020-08-07 10:00:00,40.89,40.98,40.76,40.92,218869.0,31.7058,31.7756,31.605,31.7291,218869.0
2020-08-07 10:30:00,40.92,41.0,40.81,40.87,155018.0,31.7291,31.7911,31.6438,31.6903,155018.0
2020-08-07 11:00:00,40.87,41.01,40.87,40.92,134596.0,31.6903,31.7989,31.6903,31.7291,134596.0
2020-08-07 11:30:00,40.92,41.16,40.89,41.14,124145.0,31.7291,31.9152,31.7058,31.8997,124145.0
2020-08-07 12:00:00,41.14,41.36,41.1,41.36,196181.0,31.8997,32.0703,31.8687,32.0703,196181.0
2020-08-07 12:30:00,41.35,41.5,41.3,41.42,289508.0,32.0625,32.1788,32.0238,32.1168,289508.0
2020-08-07 13:00:00,41.44,41.5,41.37,41.48,265077.0,32.1323,32.1788,32.078,32.1633,265077.0
2020-08-07 13:30:00,41.47,41.48,41.26,41.33,145670.0,32.1556,32.1633,31.9927,32.047,145670.0
2020-08-07 14:00:00,41.34,41.38,41.2,41.29,145644.0,32.0548,32.0858,31.9462,32.016,145644.0
2020-08-07 14:30:00,41.28,41.32,41.19,41.26,180716.0,32.0082,32.0393,31.9385,31.9927,180716.0
2020-08-07 15:00:00,41.25,41.5,41.21,41.41,232801.0,31.985,32.1788,31.954,32.109,232801.0
2020-08-07 15:30:00,41.41,41.61,41.38,41.52,798347.0,32.109,32.2641,32.0858,32.1943,798347.0
2020-08-10 09:30:00,41.63,42.54,41.52,42.51,716159.0,32.2796,32.9852,32.1943,32.962,716159.0
2020-08-10 10:00:00,42.51,42.66,42.36,42.59,403223.0,32.962,33.0783,32.8457,33.024,403223.0
2020-08-10 10:30:00,42.59,42.66,42.17,42.3,238802.0,33.024,33.0783,32.6983,32.7991,238802.0
2020-08-10 11:00:00,42.29,42.46,42.24,42.26,176155.0,32.7914,32.9232,32.7526,32.7681,176155.0
2020-08-10 11:30:00,42.26,42.45,42.25,42.44,196390.0,32.7681,32.9155,32.7604,32.9077,196390.0
2020-08-10 12:00:00,42.45,42.47,42.35,42.37,136266.0,32.9155,32.931,32.8379,32.8534,136266.0
2020-08-10 12:30:00,42.37,42.56,42.35,42.54,133126.0,32.8534,33.0007,32.8379,32.9852,133126.0
2020-08-10 13:00:00,42.55,42.6,42.39,42.54,125076.0,32.993,33.0318,32.8689,32.9852,125076.0
2020-08-10 13:30:00,42.55,42.77,42.52,42.71,212244.0,32.993,33.1636,32.9697,33.1171,212244.0
2020-08-10 14:00:00,42.71,42.83,42.71,42.8,140977.0,33.1171,33.2101,33.1171,33.1868,140977.0
2020-08-10 14:30:00,42.8,42.88,42.72,42.82,237094.0,33.1868,33.2489,33.1248,33.2023,237094.0
2020-08-10 15:00:00,42.82,42.9,42.77,42.81,252393.0,33.2023,33.2644,33.1636,33.1946,252393.0
2020-08-10 15:30:00,42.81,42.87,42.69,42.87,574173.0,33.1946,33.2411,33.1015,33.2411,574173.0
2020-08-11 09:30:00,43.38,44.05,43.23,43.23,617750.0,33.6366,34.1561,33.5203,33.5203,617750.0
2020-08-11 10:00:00,43.22,43.44,43.07,43.33,297424.0,33.5125,33.6831,33.3962,33.5978,297424.0
2020-08-11 10:30:00,43.35,43.35,42.86,42.89,327771.0,33.6133,33.6133,33.2334,33.2566,327771.0
2020-08-11 11:00:00,42.9,42.94,42.52,42.61,345684.0,33.2644,33.2954,32.9697,33.0395,345684.0
2020-08-11 11:30:00,42.61,42.82,42.59,42.73,195706.0,33.0395,33.2023,33.024,33.1326,195706.0
2020-08-11 12:00:00,42.73,42.74,42.5,42.61,200245.0,33.1326,33.1403,32.9542,33.0395,200245.0
2020-08-11 12:30:00,42.61,42.74,42.53,42.65,167169.0,33.0395,33.1403,32.9775,33.0705,167169.0
2020-08-11 13:00:00,42.64,42.81,42.58,42.77,141157.0,33.0628,33.1946,33.0163,33.1636,141157.0
2020-08-11 13:30:00,42.77,42.81,42.62,42.69,179853.0,33.1636,33.1946,33.0473,33.1015,179853.0
2020-08-11 14:00:00,42.69,42.89,42.69,42.76,211263.0,33.1015,33.2566,33.1015,33.1558,211263.0
2020-08-11 14:30:00,42.76,42.77,42.56,42.66,224689.0,33.1558,33.1636,33.0007,33.0783,224689.0
2020-08-11 15:00:00,42.67,42.67,41.98,42.02,591885.0,33.086,33.086,32.551,32.582,591885.0
2020-08-11 15:30:00,42.02,42.06,41.71,41.85,1378937.0,32.582,32.613,32.3417,32.4502,1378937.0
2020-08-12 09:30:00,42.28,42.64,42.01,42.23,370018.0,32.7836,33.0628,32.5743,32.7449,370018.0
2020-08-12 10:00:00,42.25,42.32,42.05,42.11,327257.0,32.7604,32.8147,32.6053,32.6518,327257.0
2020-08-12 10:30:00,42.09,42.3,42.03,42.16,255920.0,32.6363,32.7991,32.5898,32.6906,255920.0
2020-08-12 11:00:00,42.15,42.31,42.0,42.12,153100.0,32.6828,32.8069,32.5665,32.6596,153100.0
2020-08-12 11:30:00,42.12,42.18,41.95,41.96,149745.0,32.6596,32.7061,32.5278,32.5355,149745.0
2020-08-12 12:00:00,41.95,42.03,41.85,41.95,155169.0,32.5278,32.5898,32.4502,32.5278,155169.0
2020-08-12 12:30:00,41.95,41.99,41.81,41.84,141047.0,32.5278,32.5588,32.4192,32.4425,141047.0
2020-08-12 13:00:00,41.84,41.88,41.57,41.64,188598.0,32.4425,32.4735,32.2331,32.2874,188598.0
2020-08-12 13:30:00,41.64,41.83,41.57,41.79,318376.0,32.2874,32.4347,32.2331,32.4037,318376.0
2020-08-12 14:00:00,41.8,41.87,41.76,41.87,158522.0,32.4114,32.4657,32.3804,32.4657,158522.0
2020-08-12 14:30:00,41.87,41.91,41.71,41.84,177246.0,32.4657,32.4967,32.3417,32.4425,177246.0
2020-08-12 15:00:00,41.84,41.98,41.82,41.97,200820.0,32.4425,32.551,32.427,32.5433,200820.0
2020-08-12 15:30:00,41.96,42.03,41.8,41.81,505746.0,32.5355,32.5898,32.4114,32.4192,505746.0
2020-08-13 09:30:00,41.33,41.44,41.0,41.26,473436.0,32.047,32.1323,31.7911,31.9927,473436.0
2020-08-13 10:00:00,41.26,41.61,41.22,41.37,182695.0,31.9927,32.2641,31.9617,32.078,182695.0
2020-08-13 10:30:00,41.39,41.41,41.2,41.27,172511.0,32.0935,32.109,31.9462,32.0005,172511.0
2020-08-13 11:00:00,41.27,41.27,41.12,41.13,207715.0,32.0005,32.0005,31.8842,31.8919,207715.0
2020-08-13 11:30:00,41.14,41.16,41.02,41.04,331702.0,31.8997,31.9152,31.8066,31.8221,331702.0
2020-08-13 12:00:00,41.04,41.24,41.02,41.22,203942.0,31.8221,31.9772,31.8066,31.9617,203942.0
2020-08-13 12:30:00,41.22,41.22,41.06,41.09,182297.0,31.9617,31.9617,31.8377,31.8609,182297.0
2020-08-13 13:00:00,41.1,41.14,41.03,41.09,284451.0,31.8687,31.8997,31.8144,31.8609,284451.0
2020-08-13 13:30:00,41.08,41.15,41.03,41.13,201814.0,31.8532,31.9074,31.8144,31.8919,201814.0
2020-08-13 14:00:00,41.13,41.18,41.01,41.05,363510.0,31.8919,31.9307,31.7989,31.8299,363510.0
2020-08-13 14:30:00,41.05,41.09,40.84,40.88,370149.0,31.8299,31.8609,31.6671,31.6981,370149.0
2020-08-13 15:00:00,40.86,41.05,40.85,40.98,355713.0,31.6826,31.8299,31.6748,31.7756,355713.0
2020-08-13 15:30:00,40.99,41.06,40.82,41.0,1027169.0,31.7834,31.8377,31.6516,31.7911,1027169.0
2020-08-14 09:30:00,40.83,41.29,40.78,41.29,396838.0,31.6593,32.016,31.6205,32.016,396838.0
2020-08-14 10:00:00,41.3,41.64,41.24,41.64,372770.0,32.0238,32.2874,31.9772,32.2874,372770.0
2020-08-14 10:30:00,41.65,41.78,41.53,41.62,335479.0,32.2951,32.3959,32.2021,32.2719,335479.0
2020-08-14 11:00:00,41.62,41.76,41.55,41.64,217128.0,32.2719,32.3804,32.2176,32.2874,217128.0
2020-08-14 11:30:00,41.63,41.71,41.55,41.58,183052.0,32.2796,32.3417,32.2176,32.2409,183052.0
2020-08-14 12:00:00,41.58,41.64,41.5,41.59,182200.0,32.2409,32.2874,32.1788,32.2486,182200.0
2020-08-14 12:30:00,41.59,41.65,41.46,41.48,125441.0,32.2486,32.2951,32.1478,32.1633,125441.0
2020-08-14 13:00:00,41.48,41.52,41.43,41.49,117708.0,32.1633,32.1943,32.1246,32.1711,117708.0
2020-08-14 13:30:00,41.48,41.57,41.48,41.5,285247.0,32.1633,32.2331,32.1633,32.1788,285247.0
2020-08-14 14:00:00,41.5,41.54,41.46,41.51,292488.0,32.1788,32.2098,32.1478,32.1866,292488.0
2020-08-14 14:30:00,41.52,41.69,41.47,41.65,552171.0,32.1943,32.3262,32.1556,32.2951,552171.0
2020-08-14 15:00:00,41.64,41.77,41.61,41.77,416507.0,32.2874,32.3882,32.2641,32.3882,416507.0
2020-08-14 15:30:00,41.76,41.95,41.71,41.91,756229.0,32.3804,32.5278,32.3417,32.4967,756229.0
2020-08-17 09:30:00,41.93,41.97,40.81,41.29,801334.0,32.5122,32.5433,31.6438,32.016,801334.0
2020-08-17 10:00:00,41.28,41.48,41.16,41.22,298467.0,32.0082,32.1633,31.9152,31.9617,298467.0
2020-08-17 10:30:00,41.21,41.35,41.13,41.3,249935.0,31.954,32.0625,31.8919,32.0238,249935.0
2020-08-17 11:00:00,41.3,41.35,41.21,41.24,181176.0,32.0238,32.0625,31.954,31.9772,181176.0
2020-08-17 11:30:00,41.24,41.26,41.09,41.12,222061.0,31.9772,31.9927,31.8609,31.8842,222061.0
2020-08-17 12:00:00,41.12,41.17,41.08,41.11,193112.0,31.8842,31.9229,31.8532,31.8764,193112.0
2020-08-17 12:30:00,41.12,41.2,41.09,41.13,141973.0,31.8842,31.9462,31.8609,31.8919,141973.0
2020-08-17 13:00:00,41.13,41.23,41.08,41.22,146559.0,31.8919,31.9695,31.8532,31.9617,146559.0
2020-08-17 13:30:00,41.22,41.24,41.05,41.08,142259.0,31.9617,31.9772,31.8299,31.8532,142259.0
2020-08-17 14:00:00,41.08,41.11,41.0,41.01,240196.0,31.8532,31.8764,31.7911,31.7989,240196.0
2020-08-17 14:30:00,41.0,41.02,40.89,40.94,393240.0,31.7911,31.8066,31.7058,31.7446,393240.0
2020-08-17 15:00:00,40.94,41.02,40.9,41.0,282383.0,31.7446,31.8066,31.7136,31.7911,282383.0
2020-08-17 15:30:00,41.0,41.22,41.0,41.18,780273.0,31.7911,31.9617,31.7911,31.9307,780273.0
2020-08-18 09:30:00,40.66,41.19,40.44,41.15,805359.0,31.8891,32.3048,31.7166,32.2734,805359.0
2020-08-18 10:00:00,41.15,41.25,40.94,41.01,260196.0,32.2734,32.3518,32.1087,32.1636,260196.0
2020-08-18 10:30:00,40.99,41.23,40.9,41.15,288820.0,32.1479,32.3361,32.0773,32.2734,288820.0
2020-08-18 11:00:00,41.14,41.23,41.06,41.21,155255.0,32.2656,32.3361,32.2028,32.3205,155255.0
2020-08-18 11:30:00,41.21,41.51,41.19,41.41,357029.0,32.3205,32.5557,32.3048,32.4773,357029.0
2020-08-18 12:00:00,41.4,41.54,41.32,41.34,253272.0,32.4695,32.5793,32.4067,32.4224,253272.0
2020-08-18 12:30:00,41.34,41.48,41.33,41.36,181290.0,32.4224,32.5322,32.4146,32.4381,181290.0
2020-08-18 13:00:00,41.37,41.43,41.3,41.4,158925.0,32.4459,32.493,32.391,32.4695,158925.0
2020-08-18 13:30:00,41.4,41.4,41.17,41.18,140536.0,32.4695,32.4695,32.2891,32.2969,140536.0
2020-08-18 14:00:00,41.18,41.2,40.94,41.04,143356.0,32.2969,32.3126,32.1087,32.1871,143356.0
2020-08-18 14:30:00,41.04,41.04,40.86,40.9,118847.0,32.1871,32.1871,32.046,32.0773,118847.0
2020-08-18 15:00:00,40.91,40.96,40.8,40.8,213116.0,32.0852,32.1244,31.9989,31.9989,213116.0
2020-08-18 15:30:00,40.8,40.9,40.69,40.77,645155.0,31.9989,32.0773,31.9126,31.9754,645155.0
2020-08-19 09:30:00,40.71,40.89,40.23,40.7,431750.0,31.9283,32.0695,31.5519,31.9205,431750.0
2020-08-19 10:00:00,40.68,40.73,40.32,40.39,188377.0,31.9048,31.944,31.6224,31.6773,188377.0
2020-08-19 10:30:00,40.4,40.49,40.29,40.31,225536.0,31.6852,31.7558,31.5989,31.6146,225536.0
2020-08-19 11:00:00,40.32,40.35,40.22,40.31,387973.0,31.6224,31.646,31.544,31.6146,387973.0
2020-08-19 11:30:00,40.3,40.47,40.25,40.38,207882.0,31.6068,31.7401,31.5675,31.6695,207882.0
2020-08-19 12:00:00,40.38,40.48,40.34,40.48,146268.0,31.6695,31.7479,31.6381,31.7479,146268.0
2020-08-19 12:30:00,40.48,40.58,40.34,40.37,291927.0,31.7479,31.8264,31.6381,31.6617,291927.0
2020-08-19 13:00:00,40.38,40.41,40.35,40.38,133339.0,31.6695,31.693,31.646,31.6695,133339.0
2020-08-19 13:30:00,40.38,40.43,40.34,40.38,150146.0,31.6695,31.7087,31.6381,31.6695,150146.0
2020-08-19 14:00:00,40.37,40.41,40.26,40.26,340605.0,31.6617,31.693,31.5754,31.5754,340605.0
2020-08-19 14:30:00,40.27,40.33,40.15,40.26,390820.0,31.5832,31.6303,31.4891,31.5754,390820.0
2020-08-19 15:00:00,40.26,40.36,40.2,40.23,264804.0,31.5754,31.6538,31.5283,31.5519,264804.0
2020-08-19 15:30:00,40.23,40.34,40.13,40.27,630119.0,31.5519,31.6381,31.4734,31.5832,630119.0
2020-08-20 09:30:00,40.02,40.14,39.73,39.88,500129.0,31.3872,31.4813,31.1597,31.2774,500129.0
2020-08-20 10:00:00,39.86,39.94,39.79,39.88,190547.0,31.2617,31.3244,31.2068,31.2774,190547.0
2020-08-20 10:30:00,39.87,39.9,39.67,39.68,191189.0,31.2695,31.293,31.1127,31.1205,191189.0
2020-08-20 11:00:00,39.69,39.79,39.68,39.77,108918.0,31.1283,31.2068,31.1205,31.1911,108918.0
2020-08-20 11:30:00,39.76,39.81,39.63,39.66,147483.0,31.1832,31.2225,31.0813,31.1048,147483.0
2020-08-20 12:00:00,39.66,39.78,39.64,39.74,134657.0,31.1048,31.1989,31.0891,31.1676,134657.0
2020-08-20 12:30:00,39.74,39.78,39.65,39.68,83407.0,31.1676,31.1989,31.097,31.1205,83407.0
2020-08-20 13:00:00,39.68,39.77,39.64,39.65,165733.0,31.1205,31.1911,31.0891,31.097,165733.0
2020-08-20 13:30:00,39.65,39.71,39.61,39.64,127906.0,31.097,31.144,31.0656,31.0891,127906.0
2020-08-20 14:00:00,39.64,39.85,39.62,39.77,151462.0,31.0891,31.2538,31.0734,31.1911,151462.0
2020-08-20 14:30:00,39.77,39.93,39.77,39.87,110151.0,31.1911,31.3166,31.1911,31.2695,110151.0
2020-08-20 15:00:00,39.87,39.95,39.78,39.8,126453.0,31.2695,31.3323,31.1989,31.2146,126453.0
2020-08-20 15:30:00,39.8,39.87,39.68,39.71,507745.0,31.2146,31.2695,31.1205,31.144,507745.0
2020-08-21 09:30:00,39.46,39.84,39.3,39.76,654331.0,30.948,31.246,30.8225,31.1832,654331.0
2020-08-21 10:00:00,39.78,39.92,39.64,39.67,247209.0,31.1989,31.3087,31.0891,31.1127,247209.0
2020-08-21 10:30:00,39.69,39.79,39.47,39.51,135832.0,31.1283,31.2068,30.9558,30.9872,135832.0
2020-08-21 11:00:00,39.51,39.67,39.47,39.56,127806.0,30.9872,31.1127,30.9558,31.0264,127806.0
2020-08-21 11:30:00,39.58,39.63,39.4,39.41,125947.0,31.0421,31.0813,30.9009,30.9087,125947.0
2020-08-21 12:00:00,39.41,39.54,39.39,39.41,102569.0,30.9087,31.0107,30.8931,30.9087,102569.0
2020-08-21 12:30:00,39.41,39.46,39.37,39.42,123804.0,30.9087,30.948,30.8774,30.9166,123804.0
2020-08-21 13:00:00,39.43,39.58,39.4,39.57,197897.0,30.9244,31.0421,30.9009,31.0342,197897.0
2020-08-21 13:30:00,39.56,39.8,39.54,39.79,126287.0,31.0264,31.2146,31.0107,31.2068,126287.0
2020-08-21 14:00:00,39.79,39.81,39.63,39.7,140361.0,31.2068,31.2225,31.0813,31.1362,140361.0
2020-08-21 14:30:00,39.7,39.78,39.65,39.65,164601.0,31.1362,31.1989,31.097,31.097,164601.0
2020-08-21 15:00:00,39.65,39.72,39.58,39.7,234690.0,31.097,31.1519,31.0421,31.1362,234690.0
2020-08-21 15:30:00,39.69,39.7,39.34,39.47,1138166.0,31.1283,31.1362,30.8538,30.9558,1138166.0
2020-08-24 09:30:00,39.62,39.75,38.99,39.37,837443.0,31.0734,31.1754,30.5793,30.8774,837443.0
2020-08-24 10:00:00,39.38,39.74,39.35,39.58,324801.0,30.8852,31.1676,30.8617,31.0421,324801.0
2020-08-24 10:30:00,39.58,40.18,39.57,40.16,529176.0,31.0421,31.5126,31.0342,31.497,529176.0
2020-08-24 11:00:00,40.17,40.19,39.75,39.81,263091.0,31.5048,31.5205,31.1754,31.2225,263091.0
2020-08-24 11:30:00,39.8,39.8,39.51,39.52,207399.0,31.2146,31.2146,30.9872,30.995,207399.0
2020-08-24 12:00:00,39.52,39.65,39.44,39.63,229118.0,30.995,31.097,30.9323,31.0813,229118.0
2020-08-24 12:30:00,39.64,39.65,39.51,39.54,191999.0,31.0891,31.097,30.9872,31.0107,191999.0
2020-08-24 13:00:00,39.55,39.67,39.54,39.66,177152.0,31.0185,31.1127,31.0107,31.1048,177152.0
2020-08-24 13:30:00,39.66,39.69,39.55,39.55,177395.0,31.1048,31.1283,31.0185,31.0185,177395.0
2020-08-24 14:00:00,39.55,39.66,39.49,39.64,320874.0,31.0185,31.1048,30.9715,31.0891,320874.0
2020-08-24 14:30:00,39.65,39.68,39.58,39.6,207667.0,31.097,31.1205,31.0421,31.0578,207667.0
2020-08-24 15:00:00,39.6,39.65,39.55,39.63,243457.0,31.0578,31.097,31.0185,31.0813,243457.0
2020-08-24 15:30:00,39.62,39.73,39.6,39.73,696459.0,31.0734,31.1597,31.0578,31.1597,696459.0
2020-08-25 09:30:00,39.96,40.1,39.42,39.43,683873.0,31.3401,31.4499,30.9166,30.9244,683873.0
2020-08-25 10:00:00,39.41,39.51,39.29,39.49,389820.0,30.9087,30.9872,30.8146,30.9715,389820.0
2020-08-25 10:30:00,39.46,39.47,39.33,39.35,190863.0,30.948,30.9558,30.846,30.8617,190863.0
2020-08-25 11:00:00,39.36,39.39,39.17,39.31,341258.0,30.8695,30.8931,30.7205,30.8303,341258.0
2020-08-25 11:30:00,39.3,39.34,39.13,39.16,215105.0,30.8225,30.8538,30.6891,30.7127,215105.0
2020-08-25 12:00:00,39.16,39.29,39.14,39.23,148415.0,30.7127,30.8146,30.697,30.7676,148415.0
2020-08-25 12:30:00,39.24,39.41,39.21,39.35,270938.0,30.7754,30.9087,30.7519,30.8617,270938.0
2020-08-25 13:00:00,39.36,39.4,39.29,39.4,199870.0,30.8695,30.9009,30.8146,30.9009,199870.0
2020-08-25 13:30:00,39.39,39.47,39.3,39.31,180238.0,30.8931,30.9558,30.8225,30.8303,180238.0
2020-08-25 14:00:00,39.32,39.37,39.28,39.34,283260.0,30.8382,30.8774,30.8068,30.8538,283260.0
2020-08-25 14:30:00,39.34,39.39,39.29,39.39,185238.0,30.8538,30.8931,30.8146,30.8931,185238.0
2020-08-25 15:00:00,39.39,39.48,39.36,39.44,288712.0,30.8931,30.9636,30.8695,30.9323,288712.0
2020-08-25 15:30:00,39.43,39.55,39.42,39.49,585482.0,30.9244,31.0185,30.9166,30.9715,585482.0
2020-08-26 09:30:00,39.18,39.38,38.46,38.82,1110799.0,30.7284,30.8852,30.1637,30.446,1110799.0
2020-08-26 10:00:00,38.82,38.91,38.58,38.71,549078.0,30.446,30.5166,30.2578,30.3597,549078.0
2020-08-26 10:30:00,38.71,38.72,38.54,38.56,392771.0,30.3597,30.3676,30.2264,30.2421,392771.0
2020-08-26 11:00:00,38.57,38.65,38.36,38.42,731782.0,30.2499,30.3127,30.0852,30.1323,731782.0
2020-08-26 11:30:00,38.43,38.79,38.36,38.69,625635.0,30.1401,30.4225,30.0852,30.3441,625635.0
2020-08-26 12:00:00,38.69,38.72,38.57,38.57,208280.0,30.3441,30.3676,30.2499,30.2499,208280.0
2020-08-26 12:30:00,38.57,38.69,38.55,38.65,200224.0,30.2499,30.3441,30.2343,30.3127,200224.0
2020-08-26 13:00:00,38.65,38.66,38.51,38.55,223936.0,30.3127,30.3205,30.2029,30.2343,223936.0
2020-08-26 13:30:00,38.56,38.61,38.38,38.38,350264.0,30.2421,30.2813,30.1009,30.1009,350264.0
2020-08-26 14:00:00,38.38,38.49,38.38,38.45,253830.0,30.1009,30.1872,30.1009,30.1558,253830.0
2020-08-26 14:30:00,38.45,38.57,38.45,38.52,305685.0,30.1558,30.2499,30.1558,30.2107,305685.0
2020-08-26 15:00:00,38.52,38.75,38.5,38.74,273938.0,30.2107,30.3911,30.195,30.3833,273938.0
2020-08-26 15:30:00,38.73,38.76,38.61,38.66,794055.0,30.3754,30.399,30.2813,30.3205,794055.0
2020-08-27 09:30:00,38.65,38.89,38.46,38.86,758703.0,30.3127,30.5009,30.1637,30.4774,758703.0
2020-08-27 10:00:00,38.85,38.97,38.49,38.84,565211.0,30.4695,30.5637,30.1872,30.4617,565211.0
2020-08-27 10:30:00,38.84,39.08,38.81,39.07,411366.0,30.4617,30.6499,30.4382,30.6421,411366.0
2020-08-27 11:00:00,39.06,39.1,38.68,38.72,295535.0,30.6342,30.6656,30.3362,30.3676,295535.0
2020-08-27 11:30:00,38.72,38.96,38.68,38.91,331201.0,30.3676,30.5558,30.3362,30.5166,331201.0
2020-08-27 12:00:00,38.91,39.01,38.83,38.9,236008.0,30.5166,30.595,30.4539,30.5088,236008.0
2020-08-27 12:30:00,38.9,39.21,38.87,39.12,290847.0,30.5088,30.7519,30.4852,30.6813,290847.0
2020-08-27 13:00:00,39.12,39.29,39.09,39.2,222220.0,30.6813,30.8146,30.6578,30.744,222220.0
2020-08-27 13:30:00,39.2,39.34,39.14,39.23,215456.0,30.744,30.8538,30.697,30.7676,215456.0
2020-08-27 14:00:00,39.22,39.31,39.18,39.3,160507.0,30.7597,30.8303,30.7284,30.8225,160507.0
2020-08-27 14:30:00,39.29,39.39,39.23,39.25,226882.0,30.8146,30.8931,30.7676,30.7833,226882.0
2020-08-27 15:00:00,39.26,39.45,39.24,39.37,338540.0,30.7911,30.9401,30.7754,30.8774,338540.0
2020-08-27 15:30:00,39.37,39.38,39.27,39.35,586001.0,30.8774,30.8852,30.7989,30.8617,586001.0
2020-08-28 09:30:00,39.36,39.4,39.03,39.06,399795.0,30.8695,30.9009,30.6107,30.6342,399795.0
2020-08-28 10:00:00,39.06,39.13,38.86,38.87,312464.0,30.6342,30.6891,30.4774,30.4852,312464.0
2020-08-28 10:30:00,38.87,39.0,38.77,38.97,201733.0,30.4852,30.5872,30.4068,30.5637,201733.0
2020-08-28 11:00:00,38.97,39.03,38.88,38.93,175106.0,30.5637,30.6107,30.4931,30.5323,175106.0
2020-08-28 11:30:00,38.93,38.93,38.8,38.84,321286.0,30.5323,30.5323,30.4303,30.4617,321286.0
2020-08-28 12:00:00,38.84,38.84,38.67,38.79,356391.0,30.4617,30.4617,30.3284,30.4225,356391.0
2020-08-28 12:30:00,38.79,38.82,38.7,38.77,237342.0,30.4225,30.446,30.3519,30.4068,237342.0
2020-08-28 13:00:00,38.76,38.78,38.7,38.77,305289.0,30.399,30.4146,30.3519,30.4068,305289.0
2020-08-28 13:30:00,38.77,38.81,38.63,38.73,378605.0,30.4068,30.4382,30.297,30.3754,378605.0
2020-08-28 14:00:00,38.73,38.88,38.66,38.87,314469.0,30.3754,30.4931,30.3205,30.4852,314469.0
2020-08-28 14:30:00,38.86,38.91,38.75,38.84,254531.0,30.4774,30.5166,30.3911,30.4617,254531.0
2020-08-28 15:00:00,38.84,38.91,38.78,38.87,276790.0,30.4617,30.5166,30.4146,30.4852,276790.0
2020-08-28 15:30:00,38.87,38.93,38.7,38.77,829554.0,30.4852,30.5323,30.3519,30.4068,829554.0
2020-08-31 09:30:00,38.61,38.72,38.33,38.39,608508.0,30.2813,30.3676,30.0617,30.1088,608508.0
2020-08-31 10:00:00,38.39,38.4,38.2,38.36,450577.0,30.1088,30.1166,29.9598,30.0852,450577.0
2020-08-31 10:30:00,38.37,38.39,38.12,38.2,328522.0,30.0931,30.1088,29.897,29.9598,328522.0
2020-08-31 11:00:00,38.19,38.21,38.03,38.1,406442.0,29.9519,29.9676,29.8264,29.8813,406442.0
2020-08-31 11:30:00,38.1,38.33,38.09,38.25,360585.0,29.8813,30.0617,29.8735,29.999,360585.0
2020-08-31 12:00:00,38.25,38.26,38.18,38.22,276625.0,29.999,30.0068,29.9441,29.9754,276625.0
2020-08-31 12:30:00,38.22,38.24,38.15,38.17,192479.0,29.9754,29.9911,29.9205,29.9362,192479.0
2020-08-31 13:00:00,38.18,38.18,38.08,38.11,246856.0,29.9441,29.9441,29.8656,29.8892,246856.0
2020-08-31 13:30:00,38.1,38.18,38.03,38.05,283032.0,29.8813,29.9441,29.8264,29.8421,283032.0
2020-08-31 14:00:00,38.05,38.1,38.01,38.02,397807.0,29.8421,29.8813,29.8107,29.8186,397807.0
2020-08-31 14:30:00,38.02,38.15,38.02,38.14,377509.0,29.8186,29.9205,29.8186,29.9127,377509.0
2020-08-31 15:00:00,38.15,38.17,38.04,38.1,432923.0,29.9205,29.9362,29.8343,29.8813,432923.0
2020-08-31 15:30:00,38.09,38.16,38.0,38.03,1303612.0,29.8735,29.9284,29.8029,29.8264,1303612.0
2020-09-01 09:30:00,37.91,37.96,37.27,37.39,1014518.0,29.7323,29.7715,29.2304,29.3245,1014518.0
2020-09-01 10:00:00,37.39,37.46,37.04,37.14,688522.0,29.3245,29.3794,29.05,29.1284,688522.0
2020-09-01 10:30:00,37.14,37.3,37.09,37.11,514054.0,29.1284,29.2539,29.0892,29.1049,514054.0
2020-09-01 11:00:00,37.11,37.21,37.08,37.12,383593.0,29.1049,29.1833,29.0814,29.1127,383593.0
2020-09-01 11:30:00,37.12,37.16,36.95,37.01,677680.0,29.1127,29.1441,28.9794,29.0265,677680.0
2020-09-01 12:00:00,37.0,37.06,36.95,36.96,458326.0,29.0186,29.0657,28.9794,28.9872,458326.0
2020-09-01 12:30:00,36.96,36.97,36.58,36.61,1079884.0,28.9872,28.9951,28.6892,28.7127,1079884.0
2020-09-01 13:00:00,36.61,36.66,36.5,36.62,816636.0,28.7127,28.752,28.6265,28.7206,816636.0
2020-09-01 13:30:00,36.62,36.64,36.52,36.54,340792.0,28.7206,28.7363,28.6422,28.6578,340792.0
2020-09-01 14:00:00,36.54,36.65,36.53,36.61,344912.0,28.6578,28.7441,28.65,28.7127,344912.0
2020-09-01 14:30:00,36.61,36.79,36.59,36.69,478166.0,28.7127,28.8539,28.6971,28.7755,478166.0
2020-09-01 15:00:00,36.69,36.78,36.66,36.77,378972.0,28.7755,28.8461,28.752,28.8382,378972.0
2020-09-01 15:30:00,36.77,36.9,36.73,36.76,1359161.0,28.8382,28.9402,28.8069,28.8304,1359161.0
2020-09-02 09:30:00,36.9,37.57,36.8,37.57,969050.0,28.9402,29.4657,28.8618,29.4657,969050.0
2020-09-02 10:00:00,37.55,37.57,37.06,37.12,369300.0,29.45,29.4657,29.0657,29.1127,369300.0
2020-09-02 10:30:00,37.11,37.25,36.92,36.98,351098.0,29.1049,29.2147,28.9559,29.0029,351098.0
2020-09-02 11:00:00,36.99,37.11,36.91,36.95,344121.0,29.0108,29.1049,28.948,28.9794,344121.0
2020-09-02 11:30:00,36.95,37.01,36.72,36.85,635102.0,28.9794,29.0265,28.799,28.901,635102.0
2020-09-02 12:00:00,36.85,36.9,36.68,36.81,417206.0,28.901,28.9402,28.7676,28.8696,417206.0
2020-09-02 12:30:00,36.81,36.91,36.78,36.83,259948.0,28.8696,28.948,28.8461,28.8853,259948.0
2020-09-02 13:00:00,36.83,36.97,36.79,36.86,276801.0,28.8853,28.9951,28.8539,28.9088,276801.0
2020-09-02 13:30:00,36.87,37.04,36.83,37.0,309714.0,28.9167,29.05,28.8853,29.0186,309714.0
2020-09-02 14:00:00,37.01,37.05,36.96,37.0,312381.0,29.0265,29.0578,28.9872,29.0186,312381.0
2020-09-02 14:30:00,37.0,37.07,36.91,37.03,312482.0,29.0186,29.0735,28.948,29.0421,312482.0
2020-09-02 15:00:00,37.03,37.1,36.92,37.07,316810.0,29.0421,29.097,28.9559,29.0735,316810.0
2020-09-02 15:30:00,37.06,37.26,37.05,37.17,724988.0,29.0657,29.2225,29.0578,29.1519,724988.0
2020-09-03 09:30:00,37.21,38.33,37.21,38.17,1211715.0,29.1833,30.0617,29.1833,29.9362,1211715.0
2020-09-03 10:00:00,38.15,38.15,37.51,37.52,514048.0,29.9205,29.9205,29.4186,29.4264,514048.0
2020-09-03 10:30:00,37.52,37.65,37.35,37.38,418781.0,29.4264,29.5284,29.2931,29.3166,418781.0
2020-09-03 11:00:00,37.38,37.42,36.91,37.17,504287.0,29.3166,29.348,28.948,29.1519,504287.0
2020-09-03 11:30:00,37.16,37.5,37.09,37.35,414037.0,29.1441,29.4108,29.0892,29.2931,414037.0
2020-09-03 12:00:00,37.34,37.39,37.16,37.17,256104.0,29.2853,29.3245,29.1441,29.1519,256104.0
2020-09-03 12:30:00,37.15,37.23,37.08,37.1,298831.0,29.1363,29.199,29.0814,29.097,298831.0
2020-09-03 13:00:00,37.1,37.18,36.95,37.11,319099.0,29.097,29.1598,28.9794,29.1049,319099.0
2020-09-03 13:30:00,37.11,37.11,36.85,36.94,303173.0,29.1049,29.1049,28.901,28.9716,303173.0
2020-09-03 14:00:00,36.93,37.0,36.85,36.98,256958.0,28.9637,29.0186,28.901,29.0029,256958.0
2020-09-03 14:30:00,36.97,37.16,36.92,36.94,303788.0,28.9951,29.1441,28.9559,28.9716,303788.0
2020-09-03 15:00:00,36.94,36.99,36.74,36.86,407546.0,28.9716,29.0108,28.8147,28.9088,407546.0
2020-09-03 15:30:00,36.85,37.14,36.74,37.1,1030145.0,28.901,29.1284,28.8147,29.097,1030145.0
2020-09-04 09:30:00,37.12,37.54,37.02,37.38,804291.0,29.1127,29.4421,29.0343,29.3166,804291.0
2020-09-04 10:00:00,37.38,37.43,37.14,37.15,428269.0,29.3166,29.3559,29.1284,29.1363,428269.0
2020-09-04 10:30:00,37.16,37.27,36.78,37.01,410973.0,29.1441,29.2304,28.8461,29.0265,410973.0
2020-09-04 11:00:00,37.0,37.05,36.69,36.8,364998.0,29.0186,29.0578,28.7755,28.8618,364998.0
2020-09-04 11:30:00,36.81,36.96,36.57,36.57,438310.0,28.8696,28.9872,28.6814,28.6814,438310.0
2020-09-04 12:00:00,36.56,36.78,36.55,36.77,355160.0,28.6735,28.8461,28.6657,28.8382,355160.0
2020-09-04 12:30:00,36.75,36.86,36.64,36.75,367723.0,28.8225,28.9088,28.7363,28.8225,367723.0
2020-09-04 13:00:00,36.75,36.95,36.66,36.77,260884.0,28.8225,28.9794,28.752,28.8382,260884.0
2020-09-04 13:30:00,36.77,36.96,36.71,36.94,227231.0,28.8382,28.9872,28.7912,28.9716,227231.0
2020-09-04 14:00:00,36.93,37.05,36.86,36.99,191443.0,28.9637,29.0578,28.9088,29.0108,191443.0
2020-09-04 14:30:00,36.99,37.23,36.95,37.08,275291.0,29.0108,29.199,28.9794,29.0814,275291.0
2020-09-04 15:00:00,37.07,37.11,36.94,36.99,284277.0,29.0735,29.1049,28.9716,29.0108,284277.0
2020-09-04 15:30:00,37.0,37.08,36.85,36.89,670092.0,29.0186,29.0814,28.901,28.9323,670092.0
2020-09-08 09:30:00,36.91,37.22,36.46,36.63,940668.0,28.948,29.1912,28.5951,28.7284,940668.0
2020-09-08 10:00:00,36.63,36.65,36.13,36.38,703155.0,28.7284,28.7441,28.3363,28.5324,703155.0
2020-09-08 10:30:00,36.37,36.5,36.1,36.1,443247.0,28.5245,28.6265,28.3128,28.3128,443247.0
2020-09-08 11:00:00,36.12,36.38,36.07,36.34,307594.0,28.3284,28.5324,28.2892,28.501,307594.0
2020-09-08 11:30:00,36.34,36.35,36.1,36.23,353763.0,28.501,28.5088,28.3128,28.4147,353763.0
2020-09-08 12:00:00,36.21,36.35,36.17,36.27,198993.0,28.399,28.5088,28.3677,28.4461,198993.0
2020-09-08 12:30:00,36.28,36.42,36.2,36.39,218230.0,28.4539,28.5637,28.3912,28.5402,218230.0
2020-09-08 13:00:00,36.38,36.62,36.36,36.61,278097.0,28.5324,28.7206,28.5167,28.7127,278097.0
2020-09-08 13:30:00,36.61,36.63,36.47,36.48,211112.0,28.7127,28.7284,28.6029,28.6108,211112.0
2020-09-08 14:00:00,36.49,36.56,36.39,36.41,240972.0,28.6186,28.6735,28.5402,28.5559,240972.0
2020-09-08 14:30:00,36.41,36.43,36.21,36.29,300414.0,28.5559,28.5716,28.399,28.4618,300414.0
2020-09-08 15:00:00,36.28,36.33,36.15,36.28,332616.0,28.4539,28.4931,28.352,28.4539,332616.0
2020-09-08 15:30:00,36.29,36.32,36.03,36.1,1010783.0,28.4618,28.4853,28.2579,28.3128,1010783.0
2020-09-09 09:30:00,36.04,36.27,35.43,35.58,1441928.0,28.2657,28.4461,27.7873,27.9049,1441928.0
2020-09-09 10:00:00,35.57,35.57,35.35,35.39,813382.0,27.8971,27.8971,27.7245,27.7559,813382.0
2020-09-09 10:30:00,35.39,35.45,35.23,35.41,621744.0,27.7559,27.803,27.6304,27.7716,621744.0
2020-09-09 11:00:00,35.41,35.68,35.4,35.59,487065.0,27.7716,27.9834,27.7638,27.9128,487065.0
2020-09-09 11:30:00,35.59,35.66,35.42,35.42,303125.0,27.9128,27.9677,27.7794,27.7794,303125.0
2020-09-09 12:00:00,35.42,35.57,35.42,35.51,188345.0,27.7794,27.8971,27.7794,27.85,188345.0
2020-09-09 12:30:00,35.52,35.86,35.48,35.65,422377.0,27.8579,28.1245,27.8265,27.9598,422377.0
2020-09-09 13:00:00,35.63,35.84,35.6,35.69,239369.0,27.9441,28.1088,27.9206,27.9912,239369.0
2020-09-09 13:30:00,35.69,35.83,35.69,35.76,404780.0,27.9912,28.101,27.9912,28.0461,404780.0
2020-09-09 14:00:00,35.76,35.84,35.68,35.69,188930.0,28.0461,28.1088,27.9834,27.9912,188930.0
2020-09-09 14:30:00,35.7,35.78,35.62,35.63,211845.0,27.999,28.0618,27.9363,27.9441,211845.0
2020-09-09 15:00:00,35.64,35.71,35.58,35.61,307037.0,27.952,28.0069,27.9049,27.9285,307037.0
2020-09-09 15:30:00,35.61,35.64,35.32,35.35,1402540.0,27.9285,27.952,27.701,27.7245,1402540.0
2020-09-10 09:30:00,35.63,35.7,35.29,35.32,686520.0,27.9441,27.999,27.6775,27.701,686520.0
2020-09-10 10:00:00,35.33,35.35,34.89,34.92,822380.0,27.7089,27.7245,27.3638,27.3873,822380.0
2020-09-10 10:30:00,34.93,35.07,34.81,34.88,477524.0,27.3951,27.5049,27.301,27.3559,477524.0
2020-09-10 11:00:00,34.87,35.04,34.83,35.01,339093.0,27.3481,27.4814,27.3167,27.4579,339093.0
2020-09-10 11:30:00,35.0,35.05,34.77,34.81,261250.0,27.45,27.4893,27.2697,27.301,261250.0
2020-09-10 12:00:00,34.81,34.9,34.73,34.89,322179.0,27.301,27.3716,27.2383,27.3638,322179.0
2020-09-10 12:30:00,34.88,34.9,34.71,34.83,277781.0,27.3559,27.3716,27.2226,27.3167,277781.0
2020-09-10 13:00:00,34.83,35.0,34.8,34.89,262466.0,27.3167,27.45,27.2932,27.3638,262466.0
2020-09-10 13:30:00,34.88,34.96,34.77,34.81,203060.0,27.3559,27.4187,27.2697,27.301,203060.0
2020-09-10 14:00:00,34.81,34.94,34.59,34.6,531104.0,27.301,27.403,27.1285,27.1363,531104.0
2020-09-10 14:30:00,34.61,34.81,34.6,34.75,411661.0,27.1442,27.301,27.1363,27.254,411661.0
2020-09-10 15:00:00,34.75,34.76,34.5,34.62,487034.0,27.254,27.2618,27.0579,27.152,487034.0
2020-09-10 15:30:00,34.6,34.83,34.59,34.67,1011990.0,27.1363,27.3167,27.1285,27.1912,1011990.0
2020-09-11 09:30:00,34.71,34.79,33.88,34.09,1335095.0,27.2226,27.2853,26.5716,26.7363,1335095.0
2020-09-11 10:00:00,34.08,34.6,34.04,34.5,775934.0,26.7285,27.1363,26.6971,27.0579,775934.0
2020-09-11 10:30:00,34.5,34.88,34.49,34.84,564525.0,27.0579,27.3559,27.0501,27.3246,564525.0
2020-09-11 11:00:00,34.84,35.07,34.83,34.97,911542.0,27.3246,27.5049,27.3167,27.4265,911542.0
2020-09-11 11:30:00,34.98,35.17,34.82,35.12,540917.0,27.4344,27.5834,27.3089,27.5442,540917.0
2020-09-11 12:00:00,35.11,35.25,34.86,34.86,311407.0,27.5363,27.6461,27.3402,27.3402,311407.0
2020-09-11 12:30:00,34.86,35.01,34.81,34.89,329007.0,27.3402,27.4579,27.301,27.3638,329007.0
2020-09-11 13:00:00,34.89,35.03,34.77,34.97,499614.0,27.3638,27.4736,27.2697,27.4265,499614.0
2020-09-11 13:30:00,34.97,35.03,34.84,34.86,595220.0,27.4265,27.4736,27.3246,27.3402,595220.0
2020-09-11 14:00:00,34.87,35.0,34.74,34.74,296210.0,27.3481,27.45,27.2461,27.2461,296210.0
2020-09-11 14:30:00,34.74,34.86,34.65,34.66,225758.0,27.2461,27.3402,27.1755,27.1834,225758.0
2020-09-11 15:00:00,34.66,34.86,34.62,34.86,298302.0,27.1834,27.3402,27.152,27.3402,298302.0
2020-09-11 15:30:00,34.86,34.92,34.68,34.7,748382.0,27.3402,27.3873,27.1991,27.2148,748382.0
2020-09-14 09:30:00,34.81,35.13,34.59,34.99,502596.0,27.301,27.552,27.1285,27.4422,502596.0
2020-09-14 10:00:00,35.0,35.17,34.9,34.97,268521.0,27.45,27.5834,27.3716,27.4265,268521.0
2020-09-14 10:30:00,34.97,35.17,34.94,35.02,373366.0,27.4265,27.5834,27.403,27.4657,373366.0
2020-09-14 11:00:00,35.03,35.11,34.96,35.01,204151.0,27.4736,27.5363,27.4187,27.4579,204151.0
2020-09-14 11:30:00,35.01,35.1,34.85,34.85,229801.0,27.4579,27.5285,27.3324,27.3324,229801.0
2020-09-14 12:00:00,34.85,35.06,34.82,35.04,436190.0,27.3324,27.4971,27.3089,27.4814,436190.0
2020-09-14 12:30:00,35.05,35.1,34.95,35.0,309903.0,27.4893,27.5285,27.4108,27.45,309903.0
2020-09-14 13:00:00,35.0,35.07,34.9,34.93,157917.0,27.45,27.5049,27.3716,27.3951,157917.0
2020-09-14 13:30:00,34.93,34.96,34.86,34.88,164127.0,27.3951,27.4187,27.3402,27.3559,164127.0
2020-09-14 14:00:00,34.88,35.06,34.83,35.03,195411.0,27.3559,27.4971,27.3167,27.4736,195411.0
2020-09-14 14:30:00,35.03,35.05,34.85,34.98,196467.0,27.4736,27.4893,27.3324,27.4344,196467.0
2020-09-14 15:00:00,34.98,35.03,34.91,34.99,290745.0,27.4344,27.4736,27.3795,27.4422,290745.0
2020-09-14 15:30:00,35.0,35.15,34.92,35.11,758104.0,27.45,27.5677,27.3873,27.5363,758104.0
2020-09-15 09:30:00,35.19,35.25,34.9,34.94,485582.0,27.5991,27.6461,27.3716,27.403,485582.0
2020-09-15 10:00:00,34.94,35.26,34.87,35.13,295470.0,27.403,27.654,27.3481,27.552,295470.0
2020-09-15 10:30:00,35.13,35.35,35.08,35.34,374875.0,27.552,27.7245,27.5128,27.7167,374875.0
2020-09-15 11:00:00,35.33,35.37,35.13,35.16,197007.0,27.7089,27.7402,27.552,27.5755,197007.0
2020-09-15 11:30:00,35.16,35.42,35.09,35.3,864758.0,27.5755,27.7794,27.5206,27.6853,864758.0
2020-09-15 12:00:00,35.3,35.42,35.19,35.39,365711.0,27.6853,27.7794,27.5991,27.7559,365711.0
2020-09-15 12:30:00,35.4,35.7,35.39,35.6,452928.0,27.7638,27.999,27.7559,27.9206,452928.0
2020-09-15 13:00:00,35.6,35.63,35.38,35.38,227751.0,27.9206,27.9441,27.7481,27.7481,227751.0
2020-09-15 13:30:00,35.38,35.39,35.29,35.34,203318.0,27.7481,27.7559,27.6775,27.7167,203318.0
2020-09-15 14:00:00,35.34,35.34,35.22,35.3,385940.0,27.7167,27.7167,27.6226,27.6853,385940.0
2020-09-15 14:30:00,35.3,35.34,35.2,35.23,210274.0,27.6853,27.7167,27.6069,27.6304,210274.0
2020-09-15 15:00:00,35.23,35.25,35.07,35.08,317357.0,27.6304,27.6461,27.5049,27.5128,317357.0
2020-09-15 15:30:00,35.08,35.29,34.99,35.27,1239860.0,27.5128,27.6775,27.4422,27.6618,1239860.0
2020-09-16 09:30:00,35.43,35.7,35.21,35.45,431630.0,27.7873,27.999,27.6147,27.803,431630.0
2020-09-16 10:00:00,35.44,35.85,35.42,35.75,457466.0,27.7951,28.1167,27.7794,28.0383,457466.0
2020-09-16 10:30:00,35.78,36.03,35.77,36.01,541195.0,28.0618,28.2579,28.0539,28.2422,541195.0
2020-09-16 11:00:00,36.02,36.54,36.0,36.53,605484.0,28.25,28.6578,28.2343,28.65,605484.0
2020-09-16 11:30:00,36.52,36.8,36.48,36.75,821844.0,28.6422,28.8618,28.6108,28.8225,821844.0
2020-09-16 12:00:00,36.75,36.89,36.49,36.54,790573.0,28.8225,28.9323,28.6186,28.6578,790573.0
2020-09-16 12:30:00,36.53,36.66,36.38,36.4,298143.0,28.65,28.752,28.5324,28.548,298143.0
2020-09-16 13:00:00,36.4,36.46,36.27,36.34,229070.0,28.548,28.5951,28.4461,28.501,229070.0
2020-09-16 13:30:00,36.33,36.43,36.23,36.42,320547.0,28.4931,28.5716,28.4147,28.5637,320547.0
2020-09-16 14:00:00,36.41,36.68,36.32,36.59,261453.0,28.5559,28.7676,28.4853,28.6971,261453.0
2020-09-16 14:30:00,36.6,36.79,36.6,36.73,491189.0,28.7049,28.8539,28.7049,28.8069,491189.0
2020-09-16 15:00:00,36.73,36.77,36.34,36.44,388323.0,28.8069,28.8382,28.501,28.5794,388323.0
2020-09-16 15:30:00,36.43,36.49,36.23,36.27,744775.0,28.5716,28.6186,28.4147,28.4461,744775.0
2020-09-17 09:30:00,35.71,36.21,35.51,36.13,541005.0,28.0069,28.399,27.85,28.3363,541005.0
2020-09-17 10:00:00,36.13,36.85,36.09,36.84,877797.0,28.3363,28.901,28.3049,28.8931,877797.0
2020-09-17 10:30:00,36.85,37.16,36.8,37.09,792941.0,28.901,29.1441,28.8618,29.0892,792941.0
2020-09-17 11:00:00,37.1,37.15,37.0,37.1,362340.0,29.097,29.1363,29.0186,29.097,362340.0
2020-09-17 11:30:00,37.1,37.13,36.94,37.0,311607.0,29.097,29.1206,28.9716,29.0186,311607.0
2020-09-17 12:00:00,37.0,37.0,36.66,36.81,273820.0,29.0186,29.0186,28.752,28.8696,273820.0
2020-09-17 12:30:00,36.8,37.1,36.78,37.05,262996.0,28.8618,29.097,28.8461,29.0578,262996.0
2020-09-17 13:00:00,37.06,37.11,36.95,36.99,215504.0,29.0657,29.1049,28.9794,29.0108,215504.0
2020-09-17 13:30:00,36.97,37.18,36.95,37.15,225190.0,28.9951,29.1598,28.9794,29.1363,225190.0
2020-09-17 14:00:00,37.16,37.23,37.05,37.05,270427.0,29.1441,29.199,29.0578,29.0578,270427.0
2020-09-17 14:30:00,37.05,37.12,36.97,37.1,219771.0,29.0578,29.1127,28.9951,29.097,219771.0
2020-09-17 15:00:00,37.1,37.18,36.96,37.12,293775.0,29.097,29.1598,28.9872,29.1127,293775.0
2020-09-17 15:30:00,37.1,37.28,37.09,37.21,749083.0,29.097,29.2382,29.0892,29.1833,749083.0
2020-09-18 09:30:00,37.2,37.25,36.46,36.62,1751164.0,29.1755,29.2147,28.5951,28.7206,1751164.0
2020-09-18 10:00:00,36.61,37.14,36.57,37.09,286480.0,28.7127,29.1284,28.6814,29.0892,286480.0
2020-09-18 10:30:00,37.11,37.15,36.87,36.94,274831.0,29.1049,29.1363,28.9167,28.9716,274831.0
2020-09-18 11:00:00,36.95,37.1,36.86,36.86,284717.0,28.9794,29.097,28.9088,28.9088,284717.0
2020-09-18 11:30:00,36.87,37.01,36.77,36.92,233181.0,28.9167,29.0265,28.8382,28.9559,233181.0
2020-09-18 12:00:00,36.91,37.1,36.81,36.91,279569.0,28.948,29.097,28.8696,28.948,279569.0
2020-09-18 12:30:00,36.9,36.9,36.62,36.73,316531.0,28.9402,28.9402,28.7206,28.8069,316531.0
2020-09-18 13:00:00,36.74,36.82,36.48,36.48,307164.0,28.8147,28.8774,28.6108,28.6108,307164.0
2020-09-18 13:30:00,36.48,36.74,36.44,36.64,251646.0,28.6108,28.8147,28.5794,28.7363,251646.0
2020-09-18 14:00:00,36.64,36.7,36.53,36.66,179798.0,28.7363,28.7833,28.65,28.752,179798.0
2020-09-18 14:30:00,36.67,36.8,36.62,36.79,165436.0,28.7598,28.8618,28.7206,28.8539,165436.0
2020-09-18 15:00:00,36.79,36.85,36.69,36.79,204652.0,28.8539,28.901,28.7755,28.8539,204652.0
2020-09-18 15:30:00,36.79,37.12,36.74,36.95,1085464.0,28.8539,29.1127,28.8147,28.9794,1085464.0
2020-09-21 09:30:00,36.65,36.75,36.18,36.56,800196.0,28.7441,28.8225,28.3755,28.6735,800196.0
2020-09-21 10:00:00,36.55,36.86,36.5,36.79,650539.0,28.6657,28.9088,28.6265,28.8539,650539.0
2020-09-21 10:30:00,36.78,36.87,36.5,36.55,385403.0,28.8461,28.9167,28.6265,28.6657,385403.0
2020-09-21 11:00:00,36.53,36.59,36.07,36.08,495504.0,28.65,28.6971,28.2892,28.2971,495504.0
2020-09-21 11:30:00,36.07,36.12,35.94,36.0,423976.0,28.2892,28.3284,28.1873,28.2343,423976.0
2020-09-21 12:00:00,35.99,36.11,35.81,35.81,198000.0,28.2265,28.3206,28.0853,28.0853,198000.0
2020-09-21 12:30:00,35.81,35.9,35.7,35.79,311850.0,28.0853,28.1559,27.999,28.0696,311850.0
2020-09-21 13:00:00,35.79,35.9,35.68,35.9,232852.0,28.0696,28.1559,27.9834,28.1559,232852.0
2020-09-21 13:30:00,35.9,35.9,35.73,35.77,196299.0,28.1559,28.1559,28.0226,28.0539,196299.0
2020-09-21 14:00:00,35.77,35.84,35.72,35.73,237304.0,28.0539,28.1088,28.0147,28.0226,237304.0
2020-09-21 14:30:00,35.72,35.77,35.59,35.72,287386.0,28.0147,28.0539,27.9128,28.0147,287386.0
2020-09-21 15:00:00,35.71,35.89,35.69,35.79,317403.0,28.0069,28.1481,27.9912,28.0696,317403.0
2020-09-21 15:30:00,35.79,35.8,35.69,35.78,934819.0,28.0696,28.0775,27.9912,28.0618,934819.0
2020-09-22 09:30:00,35.78,35.97,35.53,35.57,479613.0,28.0618,28.2108,27.8657,27.8971,479613.0
2020-09-22 10:00:00,35.57,35.93,35.51,35.9,186532.0,27.8971,28.1794,27.85,28.1559,186532.0
2020-09-22 10:30:00,35.9,35.96,35.54,35.55,210932.0,28.1559,28.203,27.8736,27.8814,210932.0
2020-09-22 11:00:00,35.55,35.65,35.52,35.63,191713.0,27.8814,27.9598,27.8579,27.9441,191713.0
2020-09-22 11:30:00,35.64,35.65,35.52,35.52,196829.0,27.952,27.9598,27.8579,27.8579,196829.0
2020-09-22 12:00:00,35.52,35.59,35.45,35.55,167414.0,27.8579,27.9128,27.803,27.8814,167414.0
2020-09-22 12:30:00,35.55,35.77,35.54,35.55,260594.0,27.8814,28.0539,27.8736,27.8814,260594.0
2020-09-22 13:00:00,35.55,35.73,35.39,35.7,208043.0,27.8814,28.0226,27.7559,27.999,208043.0
2020-09-22 13:30:00,35.7,35.78,35.66,35.74,190079.0,27.999,28.0618,27.9677,28.0304,190079.0
2020-09-22 14:00:00,35.75,35.81,35.7,35.75,135184.0,28.0383,28.0853,27.999,28.0383,135184.0
2020-09-22 14:30:00,35.76,35.8,35.74,35.75,144341.0,28.0461,28.0775,28.0304,28.0383,144341.0
2020-09-22 15:00:00,35.75,35.83,35.71,35.8,192925.0,28.0383,28.101,28.0069,28.0775,192925.0
2020-09-22 15:30:00,35.8,35.83,35.7,35.73,581708.0,28.0775,28.101,27.999,28.0226,581708.0
2020-09-23 09:30:00,35.88,36.29,35.81,36.02,500619.0,28.1402,28.4618,28.0853,28.25,500619.0
2020-09-23 10:00:00,36.03,36.04,35.55,35.55,325030.0,28.2579,28.2657,27.8814,27.8814,325030.0
2020-09-23 10:30:00,35.55,35.68,35.31,35.59,471753.0,27.8814,27.9834,27.6932,27.9128,471753.0
2020-09-23 11:00:00,35.58,35.69,35.47,35.51,382754.0,27.9049,27.9912,27.8187,27.85,382754.0
2020-09-23 11:30:00,35.5,35.53,35.33,35.36,210236.0,27.8422,27.8657,27.7089,27.7324,210236.0
2020-09-23 12:00:00,35.34,35.57,35.33,35.5,211158.0,27.7167,27.8971,27.7089,27.8422,211158.0
2020-09-23 12:30:00,35.49,35.65,35.48,35.58,223178.0,27.8343,27.9598,27.8265,27.9049,223178.0
2020-09-23 13:00:00,35.57,35.6,35.48,35.48,320221.0,27.8971,27.9206,27.8265,27.8265,320221.0
2020-09-23 13:30:00,35.48,35.49,35.31,35.4,247214.0,27.8265,27.8343,27.6932,27.7638,247214.0
2020-09-23 14:00:00,35.4,35.4,35.13,35.15,442626.0,27.7638,27.7638,27.552,27.5677,442626.0
2020-09-23 14:30:00,35.15,35.28,35.04,35.06,447087.0,27.5677,27.6696,27.4814,27.4971,447087.0
2020-09-23 15:00:00,35.06,35.21,34.95,35.14,587725.0,27.4971,27.6147,27.4108,27.5598,587725.0
2020-09-23 15:30:00,35.13,35.18,34.94,35.1,1150682.0,27.552,27.5912,27.403,27.5285,1150682.0
2020-09-24 09:30:00,35.18,35.25,34.52,34.67,655086.0,27.5912,27.6461,27.0736,27.1912,655086.0
2020-09-24 10:00:00,34.66,35.02,34.65,34.88,269212.0,27.1834,27.4657,27.1755,27.3559,269212.0
2020-09-24 10:30:00,34.87,35.07,34.71,34.79,313879.0,27.3481,27.5049,27.2226,27.2853,313879.0
2020-09-24 11:00:00,34.8,34.85,34.61,34.65,288816.0,27.2932,27.3324,27.1442,27.1755,288816.0
2020-09-24 11:30:00,34.66,35.0,34.62,34.91,219838.0,27.1834,27.45,27.152,27.3795,219838.0
2020-09-24 12:00:00,34.9,35.14,34.9,35.06,241796.0,27.3716,27.5598,27.3716,27.4971,241796.0
2020-09-24 12:30:00,35.07,35.08,34.88,35.02,177118.0,27.5049,27.5128,27.3559,27.4657,177118.0
2020-09-24 13:00:00,35.01,35.25,35.0,35.18,199225.0,27.4579,27.6461,27.45,27.5912,199225.0
2020-09-24 13:30:00,35.19,35.24,35.11,35.13,207853.0,27.5991,27.6383,27.5363,27.552,207853.0
2020-09-24 14:00:00,35.14,35.26,35.03,35.06,199935.0,27.5598,27.654,27.4736,27.4971,199935.0
2020-09-24 14:30:00,35.06,35.19,34.94,34.94,200552.0,27.4971,27.5991,27.403,27.403,200552.0
2020-09-24 15:00:00,34.95,35.01,34.8,34.85,342846.0,27.4108,27.4579,27.2932,27.3324,342846.0
2020-09-24 15:30:00,34.85,35.06,34.84,35.03,842008.0,27.3324,27.4971,27.3246,27.4736,842008.0
2020-09-25 09:30:00,34.69,35.01,34.55,34.74,474598.0,27.2069,27.4579,27.0971,27.2461,474598.0
2020-09-25 10:00:00,34.74,34.82,34.53,34.78,245964.0,27.2461,27.3089,27.0814,27.2775,245964.0
2020-09-25 10:30:00,34.75,34.96,34.66,34.76,285391.0,27.254,27.4187,27.1834,27.2618,285391.0
2020-09-25 11:00:00,34.78,34.84,34.63,34.8,346981.0,27.2775,27.3246,27.1599,27.2932,346981.0
2020-09-25 11:30:00,34.81,34.96,34.81,34.9,288373.0,27.301,27.4187,27.301,27.3716,288373.0
2020-09-25 12:00:00,34.91,35.19,34.86,35.04,312603.0,27.3795,27.5991,27.3402,27.4814,312603.0
2020-09-25 12:30:00,35.04,35.07,34.96,35.05,255407.0,27.4814,27.5049,27.4187,27.4893,255407.0
2020-09-25 13:00:00,35.05,35.1,35.0,35.07,138272.0,27.4893,27.5285,27.45,27.5049,138272.0
2020-09-25 13:30:00,35.08,35.16,35.04,35.15,144657.0,27.5128,27.5755,27.4814,27.5677,144657.0
2020-09-25 14:00:00,35.16,35.29,35.15,35.23,246208.0,27.5755,27.6775,27.5677,27.6304,246208.0
2020-09-25 14:30:00,35.23,35.3,35.13,35.26,160453.0,27.6304,27.6853,27.552,27.654,160453.0
2020-09-25 15:00:00,35.27,35.56,35.26,35.49,297690.0,27.6618,27.8892,27.654,27.8343,297690.0
2020-09-25 15:30:00,35.5,35.52,35.37,35.44,791570.0,27.8422,27.8579,27.7402,27.7951,791570.0
2020-09-28 09:30:00,35.86,36.36,35.83,36.06,529698.0,28.1245,28.5167,28.101,28.2814,529698.0
2020-09-28 10:00:00,36.06,36.26,36.01,36.13,406523.0,28.2814,28.4382,28.2422,28.3363,406523.0
2020-09-28 10:30:00,36.12,36.25,36.0,36.21,312566.0,28.3284,28.4304,28.2343,28.399,312566.0
2020-09-28 11:00:00,36.22,36.3,36.07,36.13,222390.0,28.4069,28.4696,28.2892,28.3363,222390.0
2020-09-28 11:30:00,36.13,36.3,36.1,36.2,194948.0,28.3363,28.4696,28.3128,28.3912,194948.0
2020-09-28 12:00:00,36.2,36.41,36.19,36.38,218698.0,28.3912,28.5559,28.3833,28.5324,218698.0
2020-09-28 12:30:00,36.38,36.52,36.34,36.39,209837.0,28.5324,28.6422,28.501,28.5402,209837.0
2020-09-28 13:00:00,36.39,36.46,36.32,36.33,176423.0,28.5402,28.5951,28.4853,28.4931,176423.0
2020-09-28 13:30:00,36.33,36.44,36.31,36.31,161197.0,28.4931,28.5794,28.4775,28.4775,161197.0
2020-09-28 14:00:00,36.31,36.31,36.13,36.14,259689.0,28.4775,28.4775,28.3363,28.3441,259689.0
2020-09-28 14:30:00,36.14,36.32,36.13,36.3,189299.0,28.3441,28.4853,28.3363,28.4696,189299.0
2020-09-28 15:00:00,36.31,36.31,36.05,36.13,426170.0,28.4775,28.4775,28.2735,28.3363,426170.0
2020-09-28 15:30:00,36.13,36.14,35.98,36.07,935374.0,28.3363,28.3441,28.2186,28.2892,935374.0
2020-09-29 09:30:00,35.81,36.26,35.54,36.23,415393.0,28.0853,28.4382,27.8736,28.4147,415393.0
2020-09-29 10:00:00,36.23,36.27,35.98,36.01,196289.0,28.4147,28.4461,28.2186,28.2422,196289.0
2020-09-29 10:30:00,36.01,36.07,35.71,35.73,221410.0,28.2422,28.2892,28.0069,28.0226,221410.0
2020-09-29 11:00:00,35.73,35.8,35.61,35.72,192435.0,28.0226,28.0775,27.9285,28.0147,192435.0
2020-09-29 11:30:00,35.73,35.89,35.58,35.62,230024.0,28.0226,28.1481,27.9049,27.9363,230024.0
2020-09-29 12:00:00,35.62,35.77,35.57,35.77,180541.0,27.9363,28.0539,27.8971,28.0539,180541.0
2020-09-29 12:30:00,35.75,35.82,35.55,35.57,201548.0,28.0383,28.0932,27.8814,27.8971,201548.0
2020-09-29 13:00:00,35.56,35.79,35.46,35.75,521333.0,27.8892,28.0696,27.8108,28.0383,521333.0
2020-09-29 13:30:00,35.75,35.85,35.74,35.8,161894.0,28.0383,28.1167,28.0304,28.0775,161894.0
2020-09-29 14:00:00,35.8,35.87,35.7,35.79,182794.0,28.0775,28.1324,27.999,28.0696,182794.0
2020-09-29 14:30:00,35.79,35.84,35.69,35.7,276004.0,28.0696,28.1088,27.9912,27.999,276004.0
2020-09-29 15:00:00,35.7,35.7,35.52,35.52,420714.0,27.999,27.999,27.8579,27.8579,420714.0
2020-09-29 15:30:00,35.52,35.57,35.35,35.37,764761.0,27.8579,27.8971,27.7245,27.7402,764761.0
2020-09-30 09:30:00,35.55,35.9,35.55,35.76,336478.0,27.8814,28.1559,27.8814,28.0461,336478.0
2020-09-30 10:00:00,35.77,35.91,35.62,35.73,308478.0,28.0539,28.1637,27.9363,28.0226,308478.0
2020-09-30 10:30:00,35.74,35.86,35.65,35.77,212903.0,28.0304,28.1245,27.9598,28.0539,212903.0
2020-09-30 11:00:00,35.77,35.96,35.76,35.84,215228.0,28.0539,28.203,28.0461,28.1088,215228.0
2020-09-30 11:30:00,35.84,35.89,35.7,35.89,161593.0,28.1088,28.1481,27.999,28.1481,161593.0
2020-09-30 12:00:00,35.89,36.04,35.83,36.04,139762.0,28.1481,28.2657,28.101,28.2657,139762.0
2020-09-30 12:30:00,36.04,36.21,36.01,36.18,179109.0,28.2657,28.399,28.2422,28.3755,179109.0
2020-09-30 13:00:00,36.18,36.2,36.07,36.19,144336.0,28.3755,28.3912,28.2892,28.3833,144336.0
2020-09-30 13:30:00,36.19,36.21,36.09,36.16,198799.0,28.3833,28.399,28.3049,28.3598,198799.0
2020-09-30 14:00:00,36.15,36.3,35.96,35.99,344043.0,28.352,28.4696,28.203,28.2265,344043.0
2020-09-30 14:30:00,35.99,35.99,35.72,35.93,296323.0,28.2265,28.2265,28.0147,28.1794,296323.0
2020-09-30 15:00:00,35.92,35.99,35.61,35.79,358369.0,28.1716,28.2265,27.9285,28.0696,358369.0
2020-09-30 15:30:00,35.78,36.01,35.7,35.92,812106.0,28.0618,28.2422,27.999,28.1716,812106.0
2020-10-01 09:30:00,35.88,36.12,35.7,35.75,400882.0,28.1402,28.3284,27.999,28.0383,400882.0
2020-10-01 10:00:00,35.7,35.82,35.54,35.57,240582.0,27.999,28.0932,27.8736,27.8971,240582.0
2020-10-01 10:30:00,35.57,35.81,35.55,35.62,249311.0,27.8971,28.0853,27.8814,27.9363,249311.0
2020-10-01 11:00:00,35.62,35.92,35.57,35.87,289877.0,27.9363,28.1716,27.8971,28.1324,289877.0
2020-10-01 11:30:00,35.87,35.99,35.84,35.88,240814.0,28.1324,28.2265,28.1088,28.1402,240814.0
2020-10-01 12:00:00,35.88,35.95,35.83,35.93,202356.0,28.1402,28.1951,28.101,28.1794,202356.0
2020-10-01 12:30:00,35.92,36.01,35.85,35.94,160358.0,28.1716,28.2422,28.1167,28.1873,160358.0
2020-10-01 13:00:00,35.94,36.05,35.89,35.9,175251.0,28.1873,28.2735,28.1481,28.1559,175251.0
2020-10-01 13:30:00,35.89,35.95,35.79,35.82,189310.0,28.1481,28.1951,28.0696,28.0932,189310.0
2020-10-01 14:00:00,35.82,35.89,35.64,35.83,267463.0,28.0932,28.1481,27.952,28.101,267463.0
2020-10-01 14:30:00,35.82,35.9,35.8,35.84,176842.0,28.0932,28.1559,28.0775,28.1088,176842.0
2020-10-01 15:00:00,35.84,35.91,35.76,35.8,276854.0,28.1088,28.1637,28.0461,28.0775,276854.0
2020-10-01 15:30:00,35.79,35.9,35.76,35.87,626444.0,28.0696,28.1559,28.0461,28.1324,626444.0
2020-10-02 09:30:00,35.32,35.73,35.28,35.59,404219.0,27.701,28.0226,27.6696,27.9128,404219.0
2020-10-02 10:00:00,35.58,35.85,35.54,35.64,349144.0,27.9049,28.1167,27.8736,27.952,349144.0
2020-10-02 10:30:00,35.64,35.66,35.38,35.38,230346.0,27.952,27.9677,27.7481,27.7481,230346.0
2020-10-02 11:00:00,35.38,35.66,35.32,35.55,313645.0,27.7481,27.9677,27.701,27.8814,313645.0
2020-10-02 11:30:00,35.55,35.58,35.44,35.44,285305.0,27.8814,27.9049,27.7951,27.7951,285305.0
2020-10-02 12:00:00,35.44,35.9,35.38,35.81,294994.0,27.7951,28.1559,27.7481,28.0853,294994.0
2020-10-02 12:30:00,35.81,35.96,35.78,35.9,193106.0,28.0853,28.203,28.0618,28.1559,193106.0
2020-10-02 13:00:00,35.89,35.92,35.67,35.87,430613.0,28.1481,28.1716,27.9755,28.1324,430613.0
2020-10-02 13:30:00,35.88,35.9,35.6,35.64,180808.0,28.1402,28.1559,27.9206,27.952,180808.0
2020-10-02 14:00:00,35.65,35.83,35.65,35.79,310330.0,27.9598,28.101,27.9598,28.0696,310330.0
2020-10-02 14:30:00,35.8,35.85,35.72,35.82,197738.0,28.0775,28.1167,28.0147,28.0932,197738.0
2020-10-02 15:00:00,35.82,35.91,35.71,35.8,228402.0,28.0932,28.1637,28.0069,28.0775,228402.0
2020-10-02 15:30:00,35.8,35.87,35.74,35.77,516857.0,28.0775,28.1324,28.0304,28.0539,516857.0
2020-10-05 09:30:00,35.96,36.45,35.95,35.98,323928.0,28.203,28.5873,28.1951,28.2186,323928.0
2020-10-05 10:00:00,35.98,36.41,35.96,36.38,224655.0,28.2186,28.5559,28.203,28.5324,224655.0
2020-10-05 10:30:00,36.38,36.59,36.38,36.48,218701.0,28.5324,28.6971,28.5324,28.6108,218701.0
2020-10-05 11:00:00,36.5,36.63,36.44,36.44,216980.0,28.6265,28.7284,28.5794,28.5794,216980.0
2020-10-05 11:30:00,36.45,36.61,36.43,36.56,138135.0,28.5873,28.7127,28.5716,28.6735,138135.0
2020-10-05 12:00:00,36.56,36.65,36.55,36.64,121897.0,28.6735,28.7441,28.6657,28.7363,121897.0
2020-10-05 12:30:00,36.63,36.67,36.44,36.45,147301.0,28.7284,28.7598,28.5794,28.5873,147301.0
2020-10-05 13:00:00,36.46,36.49,36.39,36.48,186552.0,28.5951,28.6186,28.5402,28.6108,186552.0
2020-10-05 13:30:00,36.47,36.55,36.39,36.51,215906.0,28.6029,28.6657,28.5402,28.6343,215906.0
2020-10-05 14:00:00,36.5,36.55,36.48,36.51,124074.0,28.6265,28.6657,28.6108,28.6343,124074.0
2020-10-05 14:30:00,36.51,36.58,36.48,36.57,169677.0,28.6343,28.6892,28.6108,28.6814,169677.0
2020-10-05 15:00:00,36.58,36.62,36.51,36.62,265158.0,28.6892,28.7206,28.6343,28.7206,265158.0
2020-10-05 15:30:00,36.62,36.64,36.57,36.61,578798.0,28.7206,28.7363,28.6814,28.7127,578798.0
2020-10-06 09:30:00,36.6,36.88,36.38,36.39,457284.0,28.7049,28.9245,28.5324,28.5402,457284.0
2020-10-06 10:00:00,36.4,36.73,36.38,36.66,204811.0,28.548,28.8069,28.5324,28.752,204811.0
2020-10-06 10:30:00,36.67,36.72,36.54,36.55,168847.0,28.7598,28.799,28.6578,28.6657,168847.0
2020-10-06 11:00:00,36.55,36.72,36.52,36.69,148782.0,28.6657,28.799,28.6422,28.7755,148782.0
2020-10-06 11:30:00,36.69,36.83,36.65,36.69,179366.0,28.7755,28.8853,28.7441,28.7755,179366.0
2020-10-06 12:00:00,36.7,36.75,36.62,36.73,115498.0,28.7833,28.8225,28.7206,28.8069,115498.0
2020-10-06 12:30:00,36.72,36.93,36.71,36.91,119516.0,28.799,28.9637,28.7912,28.948,119516.0
2020-10-06 13:00:00,36.91,37.03,36.9,36.93,183633.0,28.948,29.0421,28.9402,28.9637,183633.0
2020-10-06 13:30:00,36.93,36.99,36.79,36.82,131298.0,28.9637,29.0108,28.8539,28.8774,131298.0
2020-10-06 14:00:00,36.82,36.85,36.76,36.78,157363.0,28.8774,28.901,28.8304,28.8461,157363.0
2020-10-06 14:30:00,36.79,36.81,35.87,36.04,356335.0,28.8539,28.8696,28.1324,28.2657,356335.0
2020-10-06 15:00:00,36.03,36.05,35.81,35.94,347191.0,28.2579,28.2735,28.0853,28.1873,347191.0
2020-10-06 15:30:00,35.94,36.13,35.83,35.94,738973.0,28.1873,28.3363,28.101,28.1873,738973.0
2020-10-07 09:30:00,36.11,36.42,36.02,36.33,394606.0,28.3206,28.5637,28.25,28.4931,394606.0
2020-10-07 10:00:00,36.32,36.52,36.26,36.51,147130.0,28.4853,28.6422,28.4382,28.6343,147130.0
2020-10-07 10:30:00,36.52,36.6,36.44,36.56,107391.0,28.6422,28.7049,28.5794,28.6735,107391.0
2020-10-07 11:00:00,36.55,36.56,36.36,36.41,118218.0,28.6657,28.6735,28.5167,28.5559,118218.0
2020-10-07 11:30:00,36.42,36.47,36.36,36.41,90450.0,28.5637,28.6029,28.5167,28.5559,90450.0
2020-10-07 12:00:00,36.41,36.49,36.36,36.38,99897.0,28.5559,28.6186,28.5167,28.5324,99897.0
2020-10-07 12:30:00,36.4,36.5,36.37,36.48,95583.0,28.548,28.6265,28.5245,28.6108,95583.0
2020-10-07 13:00:00,36.48,36.49,36.38,36.43,136800.0,28.6108,28.6186,28.5324,28.5716,136800.0
2020-10-07 13:30:00,36.44,36.57,36.42,36.49,153126.0,28.5794,28.6814,28.5637,28.6186,153126.0
2020-10-07 14:00:00,36.5,36.72,36.49,36.7,131101.0,28.6265,28.799,28.6186,28.7833,131101.0
2020-10-07 14:30:00,36.7,36.74,36.63,36.73,118981.0,28.7833,28.8147,28.7284,28.8069,118981.0
2020-10-07 15:00:00,36.72,36.75,36.62,36.63,177259.0,28.799,28.8225,28.7206,28.7284,177259.0
2020-10-07 15:30:00,36.63,36.65,36.47,36.49,586863.0,28.7284,28.7441,28.6029,28.6186,586863.0
2020-10-08 09:30:00,36.65,36.95,36.59,36.9,305185.0,28.7441,28.9794,28.6971,28.9402,305185.0
2020-10-08 10:00:00,36.89,37.09,36.85,36.96,167416.0,28.9323,29.0892,28.901,28.9872,167416.0
2020-10-08 10:30:00,36.98,37.06,36.86,36.98,168006.0,29.0029,29.0657,28.9088,29.0029,168006.0
2020-10-08 11:00:00,36.97,37.09,36.88,36.91,200298.0,28.9951,29.0892,28.9245,28.948,200298.0
2020-10-08 11:30:00,36.9,36.94,36.79,36.86,139084.0,28.9402,28.9716,28.8539,28.9088,139084.0
2020-10-08 12:00:00,36.86,36.94,36.82,36.91,112426.0,28.9088,28.9716,28.8774,28.948,112426.0
2020-10-08 12:30:00,36.91,36.96,36.89,36.9,118927.0,28.948,28.9872,28.9323,28.9402,118927.0
2020-10-08 13:00:00,36.91,36.95,36.87,36.88,112919.0,28.948,28.9794,28.9167,28.9245,112919.0
2020-10-08 13:30:00,36.88,36.95,36.84,36.9,132992.0,28.9245,28.9794,28.8931,28.9402,132992.0
2020-10-08 14:00:00,36.89,36.98,36.87,36.98,92137.0,28.9323,29.0029,28.9167,29.0029,92137.0
2020-10-08 14:30:00,36.98,37.0,36.94,37.0,134555.0,29.0029,29.0186,28.9716,29.0186,134555.0
2020-10-08 15:00:00,37.0,37.08,36.94,37.03,269189.0,29.0186,29.0814,28.9716,29.0421,269189.0
2020-10-08 15:30:00,37.04,37.09,37.0,37.08,436263.0,29.05,29.0892,29.0186,29.0814,436263.0
2020-10-09 09:30:00,37.29,37.59,37.04,37.12,633897.0,29.2461,29.4813,29.05,29.1127,633897.0
2020-10-09 10:00:00,37.14,37.18,36.98,37.02,285499.0,29.1284,29.1598,29.0029,29.0343,285499.0
2020-10-09 10:30:00,37.02,37.03,36.89,36.93,532995.0,29.0343,29.0421,28.9323,28.9637,532995.0
2020-10-09 11:00:00,36.93,37.02,36.85,36.98,381292.0,28.9637,29.0343,28.901,29.0029,381292.0
2020-10-09 11:30:00,36.98,37.16,36.91,37.03,407991.0,29.0029,29.1441,28.948,29.0421,407991.0
2020-10-09 12:00:00,37.03,37.06,36.88,36.97,306412.0,29.0421,29.0657,28.9245,28.9951,306412.0
2020-10-09 12:30:00,36.98,36.99,36.81,36.89,315718.0,29.0029,29.0108,28.8696,28.9323,315718.0
2020-10-09 13:00:00,36.89,36.93,36.86,36.89,225769.0,28.9323,28.9637,28.9088,28.9323,225769.0
2020-10-09 13:30:00,36.89,37.0,36.86,36.97,252370.0,28.9323,29.0186,28.9088,28.9951,252370.0
2020-10-09 14:00:00,36.97,37.01,36.84,36.84,516870.0,28.9951,29.0265,28.8931,28.8931,516870.0
2020-10-09 14:30:00,36.85,36.92,36.63,36.65,504921.0,28.901,28.9559,28.7284,28.7441,504921.0
2020-10-09 15:00:00,36.65,36.69,36.49,36.5,506810.0,28.7441,28.7755,28.6186,28.6265,506810.0
2020-10-09 15:30:00,36.5,36.52,36.28,36.34,1145047.0,28.6265,28.6422,28.4539,28.501,1145047.0
2020-10-12 09:30:00,36.65,37.08,36.42,36.92,684727.0,28.7441,29.0814,28.5637,28.9559,684727.0
2020-10-12 10:00:00,36.93,37.27,36.91,37.06,535591.0,28.9637,29.2304,28.948,29.0657,535591.0
2020-10-12 10:30:00,37.06,37.18,36.89,37.08,530626.0,29.0657,29.1598,28.9323,29.0814,530626.0
2020-10-12 11:00:00,37.07,37.38,37.07,37.36,447090.0,29.0735,29.3166,29.0735,29.301,447090.0
2020-10-12 11:30:00,37.35,37.49,37.31,37.4,313208.0,29.2931,29.4029,29.2617,29.3323,313208.0
2020-10-12 12:00:00,37.39,37.55,37.35,37.52,351414.0,29.3245,29.45,29.2931,29.4264,351414.0
2020-10-12 12:30:00,37.52,37.71,37.5,37.57,329088.0,29.4264,29.5755,29.4108,29.4657,329088.0
2020-10-12 13:00:00,37.55,37.57,37.4,37.47,473252.0,29.45,29.4657,29.3323,29.3872,473252.0
2020-10-12 13:30:00,37.47,37.48,37.34,37.46,257022.0,29.3872,29.3951,29.2853,29.3794,257022.0
2020-10-12 14:00:00,37.46,37.5,37.32,37.37,461006.0,29.3794,29.4108,29.2696,29.3088,461006.0
2020-10-12 14:30:00,37.37,37.41,37.23,37.34,284489.0,29.3088,29.3402,29.199,29.2853,284489.0
2020-10-12 15:00:00,37.35,37.4,37.27,37.31,371515.0,29.2931,29.3323,29.2304,29.2617,371515.0
2020-10-12 15:30:00,37.32,37.32,36.8,36.93,1480392.0,29.2696,29.2696,28.8618,28.9637,1480392.0
2020-10-13 09:30:00,36.98,37.09,36.72,36.72,513918.0,29.0029,29.0892,28.799,28.799,513918.0
2020-10-13 10:00:00,36.72,36.82,36.51,36.7,408467.0,28.799,28.8774,28.6343,28.7833,408467.0
2020-10-13 10:30:00,36.7,36.7,36.37,36.38,606255.0,28.7833,28.7833,28.5245,28.5324,606255.0
2020-10-13 11:00:00,36.39,36.39,35.7,35.95,2029684.0,28.5402,28.5402,27.999,28.1951,2029684.0
2020-10-13 11:30:00,35.96,36.33,35.92,36.12,403882.0,28.203,28.4931,28.1716,28.3284,403882.0
2020-10-13 12:00:00,36.12,36.23,36.0,36.22,193333.0,28.3284,28.4147,28.2343,28.4069,193333.0
2020-10-13 12:30:00,36.21,36.28,36.05,36.22,346984.0,28.399,28.4539,28.2735,28.4069,346984.0
2020-10-13 13:00:00,36.23,36.25,36.14,36.18,176426.0,28.4147,28.4304,28.3441,28.3755,176426.0
2020-10-13 13:30:00,36.17,36.23,36.13,36.18,171171.0,28.3677,28.4147,28.3363,28.3755,171171.0
2020-10-13 14:00:00,36.17,36.22,36.12,36.12,177444.0,28.3677,28.4069,28.3284,28.3284,177444.0
2020-10-13 14:30:00,36.12,36.15,35.99,36.11,273700.0,28.3284,28.352,28.2265,28.3206,273700.0
2020-10-13 15:00:00,36.11,36.22,36.08,36.18,250481.0,28.3206,28.4069,28.2971,28.3755,250481.0
2020-10-13 15:30:00,36.18,36.26,36.11,36.17,781619.0,28.3755,28.4382,28.3206,28.3677,781619.0
2020-10-14 09:30:00,36.28,36.81,36.28,36.46,472435.0,28.4539,28.8696,28.4539,28.5951,472435.0
2020-10-14 10:00:00,36.47,36.57,36.03,36.03,764105.0,28.6029,28.6814,28.2579,28.2579,764105.0
2020-10-14 10:30:00,36.06,36.19,35.82,35.9,614271.0,28.2814,28.3833,28.0932,28.1559,614271.0
2020-10-14 11:00:00,35.89,35.92,35.74,35.81,352830.0,28.1481,28.1716,28.0304,28.0853,352830.0
2020-10-14 11:30:00,35.82,36.01,35.75,35.83,296790.0,28.0932,28.2422,28.0383,28.101,296790.0
2020-10-14 12:00:00,35.83,35.98,35.73,35.88,336042.0,28.101,28.2186,28.0226,28.1402,336042.0
2020-10-14 12:30:00,35.87,35.92,35.78,35.84,174788.0,28.1324,28.1716,28.0618,28.1088,174788.0
2020-10-14 13:00:00,35.83,35.88,35.69,35.72,222104.0,28.101,28.1402,27.9912,28.0147,222104.0
2020-10-14 13:30:00,35.73,35.76,35.65,35.7,212259.0,28.0226,28.0461,27.9598,27.999,212259.0
2020-10-14 14:00:00,35.7,35.92,35.67,35.91,488965.0,27.999,28.1716,27.9755,28.1637,488965.0
2020-10-14 14:30:00,35.91,35.96,35.8,35.81,520726.0,28.1637,28.203,28.0775,28.0853,520726.0
2020-10-14 15:00:00,35.82,35.98,35.78,35.78,372663.0,28.0932,28.2186,28.0618,28.0618,372663.0
2020-10-14 15:30:00,35.79,35.94,35.65,35.91,1477117.0,28.0696,28.1873,27.9598,28.1637,1477117.0
2020-10-15 09:30:00,36.35,38.22,36.31,37.47,3284616.0,28.5088,29.9754,28.4775,29.3872,3284616.0
2020-10-15 10:00:00,37.46,37.6,36.65,36.75,1915734.0,29.3794,29.4892,28.7441,28.8225,1915734.0
2020-10-15 10:30:00,36.74,37.21,36.67,37.16,1412673.0,28.8147,29.1833,28.7598,29.1441,1412673.0
2020-10-15 11:00:00,37.16,37.37,36.85,36.91,790175.0,29.1441,29.3088,28.901,28.948,790175.0
2020-10-15 11:30:00,36.92,37.02,36.72,36.89,375365.0,28.9559,29.0343,28.799,28.9323,375365.0
2020-10-15 12:00:00,36.89,37.0,36.63,36.73,421874.0,28.9323,29.0186,28.7284,28.8069,421874.0
2020-10-15 12:30:00,36.73,37.01,36.71,36.97,362036.0,28.8069,29.0265,28.7912,28.9951,362036.0
2020-10-15 13:00:00,36.96,37.09,36.82,37.07,322068.0,28.9872,29.0892,28.8774,29.0735,322068.0
2020-10-15 13:30:00,37.07,37.24,37.03,37.17,574541.0,29.0735,29.2068,29.0421,29.1519,574541.0
2020-10-15 14:00:00,37.17,37.41,37.16,37.19,522079.0,29.1519,29.3402,29.1441,29.1676,522079.0
2020-10-15 14:30:00,37.18,37.6,37.17,37.59,756993.0,29.1598,29.4892,29.1519,29.4813,756993.0
2020-10-15 15:00:00,37.6,37.75,37.58,37.73,958984.0,29.4892,29.6068,29.4735,29.5911,958984.0
2020-10-15 15:30:00,37.73,37.9,37.47,37.65,1601576.0,29.5911,29.7245,29.3872,29.5284,1601576.0
2020-10-16 09:30:00,37.46,37.91,36.9,37.04,1056605.0,29.3794,29.7323,28.9402,29.05,1056605.0
2020-10-16 10:00:00,37.03,37.42,36.97,37.3,482185.0,29.0421,29.348,28.9951,29.2539,482185.0
2020-10-16 10:30:00,37.3,37.34,37.05,37.21,416415.0,29.2539,29.2853,29.0578,29.1833,416415.0
2020-10-16 11:00:00,37.22,37.5,37.17,37.46,342789.0,29.1912,29.4108,29.1519,29.3794,342789.0
2020-10-16 11:30:00,37.46,37.49,37.25,37.32,235912.0,29.3794,29.4029,29.2147,29.2696,235912.0
2020-10-16 12:00:00,37.32,37.35,37.14,37.2,250674.0,29.2696,29.2931,29.1284,29.1755,250674.0
2020-10-16 12:30:00,37.2,37.46,37.09,37.46,460187.0,29.1755,29.3794,29.0892,29.3794,460187.0
2020-10-16 13:00:00,37.46,37.65,37.35,37.54,636684.0,29.3794,29.5284,29.2931,29.4421,636684.0
2020-10-16 13:30:00,37.54,37.57,37.49,37.53,186770.0,29.4421,29.4657,29.4029,29.4343,186770.0
2020-10-16 14:00:00,37.53,37.64,37.48,37.59,213305.0,29.4343,29.5206,29.3951,29.4813,213305.0
2020-10-16 14:30:00,37.59,37.62,37.48,37.55,305221.0,29.4813,29.5049,29.3951,29.45,305221.0
2020-10-16 15:00:00,37.55,37.55,37.3,37.47,457928.0,29.45,29.45,29.2539,29.3872,457928.0
2020-10-16 15:30:00,37.46,37.71,37.36,37.42,1573811.0,29.3794,29.5755,29.301,29.348,1573811.0
2020-10-19 09:30:00,37.46,37.61,36.93,37.55,475624.0,29.3794,29.497,28.9637,29.45,475624.0
2020-10-19 10:00:00,37.55,37.8,37.45,37.71,361739.0,29.45,29.646,29.3715,29.5755,361739.0
2020-10-19 10:30:00,37.71,37.79,37.63,37.68,217689.0,29.5755,29.6382,29.5127,29.5519,217689.0
2020-10-19 11:00:00,37.67,37.71,37.38,37.41,215577.0,29.5441,29.5755,29.3166,29.3402,215577.0
2020-10-19 11:30:00,37.42,37.47,37.27,37.46,161872.0,29.348,29.3872,29.2304,29.3794,161872.0
2020-10-19 12:00:00,37.45,37.53,37.35,37.36,114582.0,29.3715,29.4343,29.2931,29.301,114582.0
2020-10-19 12:30:00,37.37,37.45,37.35,37.41,143505.0,29.3088,29.3715,29.2931,29.3402,143505.0
2020-10-19 13:00:00,37.42,37.43,37.24,37.3,156720.0,29.348,29.3559,29.2068,29.2539,156720.0
2020-10-19 13:30:00,37.31,37.33,37.21,37.23,125121.0,29.2617,29.2774,29.1833,29.199,125121.0
2020-10-19 14:00:00,37.23,37.25,37.09,37.21,145961.0,29.199,29.2147,29.0892,29.1833,145961.0
2020-10-19 14:30:00,37.21,37.21,37.02,37.02,292014.0,29.1833,29.1833,29.0343,29.0343,292014.0
2020-10-19 15:00:00,37.03,37.07,36.94,37.03,293623.0,29.0421,29.0735,28.9716,29.0421,293623.0
2020-10-19 15:30:00,37.02,37.08,36.82,36.95,688970.0,29.0343,29.0814,28.8774,28.9794,688970.0
2020-10-20 09:30:00,37.14,37.22,36.72,37.17,501498.0,29.1284,29.1912,28.799,29.1519,501498.0
2020-10-20 10:00:00,37.16,37.25,37.01,37.24,229413.0,29.1441,29.2147,29.0265,29.2068,229413.0
2020-10-20 10:30:00,37.24,37.33,37.15,37.2,305335.0,29.2068,29.2774,29.1363,29.1755,305335.0
2020-10-20 11:00:00,37.2,37.27,37.08,37.1,323140.0,29.1755,29.2304,29.0814,29.097,323140.0
2020-10-20 11:30:00,37.11,37.15,37.02,37.11,177151.0,29.1049,29.1363,29.0343,29.1049,177151.0
2020-10-20 12:00:00,37.11,37.12,37.08,37.11,202926.0,29.1049,29.1127,29.0814,29.1049,202926.0
2020-10-20 12:30:00,37.11,37.34,37.1,37.27,177420.0,29.1049,29.2853,29.097,29.2304,177420.0
2020-10-20 13:00:00,37.27,37.35,37.13,37.32,189037.0,29.2304,29.2931,29.1206,29.2696,189037.0
2020-10-20 13:30:00,37.33,37.46,37.3,37.39,316350.0,29.2774,29.3794,29.2539,29.3245,316350.0
2020-10-20 14:00:00,37.38,37.65,37.36,37.57,333701.0,29.3166,29.5284,29.301,29.4657,333701.0
2020-10-20 14:30:00,37.58,37.67,37.57,37.61,252402.0,29.4735,29.5441,29.4657,29.497,252402.0
2020-10-20 15:00:00,37.61,37.72,37.44,37.69,459655.0,29.497,29.5833,29.3637,29.5598,459655.0
2020-10-20 15:30:00,37.69,37.77,37.48,37.49,1017258.0,29.5598,29.6225,29.3951,29.4029,1017258.0
2020-10-21 09:30:00,37.4,37.5,36.97,37.36,370430.0,29.3323,29.4108,28.9951,29.301,370430.0
2020-10-21 10:00:00,37.38,37.45,37.29,37.45,179369.0,29.3166,29.3715,29.2461,29.3715,179369.0
2020-10-21 10:30:00,37.44,37.51,37.37,37.46,315522.0,29.3637,29.4186,29.3088,29.3794,315522.0
2020-10-21 11:00:00,37.46,37.47,37.32,37.43,180953.0,29.3794,29.3872,29.2696,29.3559,180953.0
2020-10-21 11:30:00,37.43,37.55,37.35,37.47,141806.0,29.3559,29.45,29.2931,29.3872,141806.0
2020-10-21 12:00:00,37.47,37.87,37.46,37.72,194829.0,29.3872,29.7009,29.3794,29.5833,194829.0
2020-10-21 12:30:00,37.73,37.73,37.62,37.66,133595.0,29.5911,29.5911,29.5049,29.5362,133595.0
2020-10-21 13:00:00,37.64,37.69,37.58,37.62,83023.0,29.5206,29.5598,29.4735,29.5049,83023.0
2020-10-21 13:30:00,37.62,37.7,37.59,37.64,119569.0,29.5049,29.5676,29.4813,29.5206,119569.0
2020-10-21 14:00:00,37.64,37.73,37.6,37.66,186543.0,29.5206,29.5911,29.4892,29.5362,186543.0
2020-10-21 14:30:00,37.66,37.67,37.56,37.57,135742.0,29.5362,29.5441,29.4578,29.4657,135742.0
2020-10-21 15:00:00,37.58,37.62,37.52,37.62,159369.0,29.4735,29.5049,29.4264,29.5049,159369.0
2020-10-21 15:30:00,37.62,37.67,37.37,37.39,459018.0,29.5049,29.5441,29.3088,29.3245,459018.0
2020-10-22 09:30:00,37.53,37.59,37.25,37.32,270406.0,29.4343,29.4813,29.2147,29.2696,270406.0
2020-10-22 10:00:00,37.32,37.43,37.23,37.26,225485.0,29.2696,29.3559,29.199,29.2225,225485.0
2020-10-22 10:30:00,37.25,37.43,37.2,37.41,186813.0,29.2147,29.3559,29.1755,29.3402,186813.0
2020-10-22 11:00:00,37.4,37.44,37.2,37.21,176022.0,29.3323,29.3637,29.1755,29.1833,176022.0
2020-10-22 11:30:00,37.2,37.25,37.16,37.2,177983.0,29.1755,29.2147,29.1441,29.1755,177983.0
2020-10-22 12:00:00,37.2,37.38,37.19,37.38,120421.0,29.1755,29.3166,29.1676,29.3166,120421.0
2020-10-22 12:30:00,37.39,37.45,37.32,37.44,141147.0,29.3245,29.3715,29.2696,29.3637,141147.0
2020-10-22 13:00:00,37.45,37.66,37.44,37.57,208850.0,29.3715,29.5362,29.3637,29.4657,208850.0
2020-10-22 13:30:00,37.57,37.6,37.44,37.54,133890.0,29.4657,29.4892,29.3637,29.4421,133890.0
2020-10-22 14:00:00,37.55,37.65,37.49,37.62,166412.0,29.45,29.5284,29.4029,29.5049,166412.0
2020-10-22 14:30:00,37.62,37.65,37.51,37.52,130953.0,29.5049,29.5284,29.4186,29.4264,130953.0
2020-10-22 15:00:00,37.52,37.57,37.46,37.56,181646.0,29.4264,29.4657,29.3794,29.4578,181646.0
2020-10-22 15:30:00,37.57,37.67,37.47,37.51,527245.0,29.4657,29.5441,29.3872,29.4186,527245.0
2020-10-23 09:30:00,37.68,37.9,37.57,37.8,285931.0,29.5519,29.7245,29.4657,29.646,285931.0
2020-10-23 10:00:00,37.81,37.94,37.61,37.7,225344.0,29.6539,29.7558,29.497,29.5676,225344.0
2020-10-23 10:30:00,37.69,37.92,37.64,37.7,241951.0,29.5598,29.7402,29.5206,29.5676,241951.0
2020-10-23 11:00:00,37.7,37.93,37.69,37.88,228263.0,29.5676,29.748,29.5598,29.7088,228263.0
2020-10-23 11:30:00,37.88,37.92,37.78,37.81,160477.0,29.7088,29.7402,29.6304,29.6539,160477.0
2020-10-23 12:00:00,37.81,37.85,37.76,37.82,168559.0,29.6539,29.6853,29.6147,29.6617,168559.0
2020-10-23 12:30:00,37.82,37.84,37.73,37.76,125367.0,29.6617,29.6774,29.5911,29.6147,125367.0
2020-10-23 13:00:00,37.76,37.91,37.76,37.91,129981.0,29.6147,29.7323,29.6147,29.7323,129981.0
2020-10-23 13:30:00,37.91,37.99,37.89,37.95,218511.0,29.7323,29.7951,29.7166,29.7637,218511.0
2020-10-23 14:00:00,37.94,37.95,37.89,37.92,119144.0,29.7558,29.7637,29.7166,29.7402,119144.0
2020-10-23 14:30:00,37.93,37.98,37.9,37.97,171357.0,29.748,29.7872,29.7245,29.7794,171357.0
2020-10-23 15:00:00,37.97,38.05,37.93,38.01,233284.0,29.7794,29.8421,29.748,29.8107,233284.0
2020-10-23 15:30:00,38.01,38.08,37.98,38.05,419189.0,29.8107,29.8656,29.7872,29.8421,419189.0
2020-10-26 09:30:00,37.91,38.03,37.51,37.7,570049.0,29.7323,29.8264,29.4186,29.5676,570049.0
2020-10-26 10:00:00,37.7,37.86,37.59,37.72,478252.0,29.5676,29.6931,29.4813,29.5833,478252.0
2020-10-26 10:30:00,37.72,37.73,37.48,37.61,454492.0,29.5833,29.5911,29.3951,29.497,454492.0
2020-10-26 11:00:00,37.61,37.68,37.42,37.61,664350.0,29.497,29.5519,29.348,29.497,664350.0
2020-10-26 11:30:00,37.59,37.6,37.45,37.55,421819.0,29.4813,29.4892,29.3715,29.45,421819.0
2020-10-26 12:00:00,37.55,37.57,37.23,37.29,279087.0,29.45,29.4657,29.199,29.2461,279087.0
2020-10-26 12:30:00,37.29,37.29,37.12,37.19,191934.0,29.2461,29.2461,29.1127,29.1676,191934.0
2020-10-26 13:00:00,37.18,37.22,37.03,37.05,334382.0,29.1598,29.1912,29.0421,29.0578,334382.0
2020-10-26 13:30:00,37.06,37.3,37.0,37.29,224500.0,29.0657,29.2539,29.0186,29.2461,224500.0
2020-10-26 14:00:00,37.28,37.32,37.19,37.3,303181.0,29.2382,29.2696,29.1676,29.2539,303181.0
2020-10-26 14:30:00,37.3,37.32,37.06,37.15,271404.0,29.2539,29.2696,29.0657,29.1363,271404.0
2020-10-26 15:00:00,37.15,37.28,37.1,37.28,448433.0,29.1363,29.2382,29.097,29.2382,448433.0
2020-10-26 15:30:00,37.29,37.33,37.06,37.21,949020.0,29.2461,29.2774,29.0657,29.1833,949020.0
2020-10-27 09:30:00,37.0,37.29,36.78,36.98,502557.0,29.0186,29.2461,28.8461,29.0029,502557.0
2020-10-27 10:00:00,36.99,37.14,36.87,36.94,227798.0,29.0108,29.1284,28.9167,28.9716,227798.0
2020-10-27 10:30:00,36.95,37.04,36.74,36.79,305424.0,28.9794,29.05,28.8147,28.8539,305424.0
2020-10-27 11:00:00,36.8,36.85,36.66,36.67,274265.0,28.8618,28.901,28.752,28.7598,274265.0
2020-10-27 11:30:00,36.68,36.86,36.63,36.85,233420.0,28.7676,28.9088,28.7284,28.901,233420.0
2020-10-27 12:00:00,36.85,36.85,36.65,36.73,208366.0,28.901,28.901,28.7441,28.8069,208366.0
2020-10-27 12:30:00,36.72,36.74,36.41,36.52,240673.0,28.799,28.8147,28.5559,28.6422,240673.0
2020-10-27 13:00:00,36.52,36.57,36.43,36.54,265375.0,28.6422,28.6814,28.5716,28.6578,265375.0
2020-10-27 13:30:00,36.55,36.61,36.47,36.51,186358.0,28.6657,28.7127,28.6029,28.6343,186358.0
2020-10-27 14:00:00,36.5,36.61,36.44,36.51,263278.0,28.6265,28.7127,28.5794,28.6343,263278.0
2020-10-27 14:30:00,36.51,36.52,36.35,36.37,233387.0,28.6343,28.6422,28.5088,28.5245,233387.0
2020-10-27 15:00:00,36.37,36.37,36.22,36.28,344995.0,28.5245,28.5245,28.4069,28.4539,344995.0
2020-10-27 15:30:00,36.29,36.31,35.92,35.98,1077134.0,28.4618,28.4775,28.1716,28.2186,1077134.0
2020-10-28 09:30:00,35.23,35.83,35.21,35.56,669098.0,27.6304,28.101,27.6147,27.8892,669098.0
2020-10-28 10:00:00,35.56,35.56,35.05,35.1,439475.0,27.8892,27.8892,27.4893,27.5285,439475.0
2020-10-28 10:30:00,35.09,35.15,34.87,34.87,404161.0,27.5206,27.5677,27.3481,27.3481,404161.0
2020-10-28 11:00:00,34.87,34.99,34.82,34.94,290606.0,27.3481,27.4422,27.3089,27.403,290606.0
2020-10-28 11:30:00,34.93,35.26,34.91,35.12,251724.0,27.3951,27.654,27.3795,27.5442,251724.0
2020-10-28 12:00:00,35.13,35.29,35.12,35.19,191765.0,27.552,27.6775,27.5442,27.5991,191765.0
2020-10-28 12:30:00,35.18,35.27,34.97,35.03,217243.0,27.5912,27.6618,27.4265,27.4736,217243.0
2020-10-28 13:00:00,35.02,35.03,34.83,35.01,330408.0,27.4657,27.4736,27.3167,27.4579,330408.0
2020-10-28 13:30:00,35.0,35.01,34.87,34.95,246920.0,27.45,27.4579,27.3481,27.4108,246920.0
2020-10-28 14:00:00,34.95,34.97,34.77,34.91,225824.0,27.4108,27.4265,27.2697,27.3795,225824.0
2020-10-28 14:30:00,34.91,34.95,34.74,34.86,316171.0,27.3795,27.4108,27.2461,27.3402,316171.0
2020-10-28 15:00:00,34.87,34.93,34.75,34.91,296735.0,27.3481,27.3951,27.254,27.3795,296735.0
2020-10-28 15:30:00,34.91,35.0,34.54,34.59,1144056.0,27.3795,27.45,27.0893,27.1285,1144056.0
2020-10-29 09:30:00,34.37,34.48,33.46,33.79,1037314.0,26.9559,27.0422,26.2422,26.5011,1037314.0
2020-10-29 10:00:00,33.79,33.92,33.59,33.79,615759.0,26.5011,26.603,26.3442,26.5011,615759.0
2020-10-29 10:30:00,33.8,34.23,33.8,33.9,475328.0,26.5089,26.8461,26.5089,26.5873,475328.0
2020-10-29 11:00:00,33.9,33.92,33.67,33.73,419046.0,26.5873,26.603,26.4069,26.454,419046.0
2020-10-29 11:30:00,33.73,33.78,33.56,33.6,456554.0,26.454,26.4932,26.3207,26.352,456554.0
2020-10-29 12:00:00,33.61,33.71,33.52,33.65,420116.0,26.3599,26.4383,26.2893,26.3913,420116.0
2020-10-29 12:30:00,33.65,33.8,33.63,33.7,259664.0,26.3913,26.5089,26.3756,26.4305,259664.0
2020-10-29 13:00:00,33.71,33.72,33.53,33.65,371131.0,26.4383,26.4462,26.2971,26.3913,371131.0
2020-10-29 13:30:00,33.66,33.84,33.64,33.8,387633.0,26.3991,26.5403,26.3834,26.5089,387633.0
2020-10-29 14:00:00,33.8,33.91,33.78,33.8,457932.0,26.5089,26.5952,26.4932,26.5089,457932.0
2020-10-29 14:30:00,33.81,33.85,33.73,33.77,426493.0,26.5167,26.5481,26.454,26.4854,426493.0
2020-10-29 15:00:00,33.76,33.82,33.68,33.82,471212.0,26.4775,26.5246,26.4148,26.5246,471212.0
2020-10-29 15:30:00,33.81,33.83,33.51,33.51,1346702.0,26.5167,26.5324,26.2815,26.2815,1346702.0
2020-10-30 09:30:00,33.38,33.79,33.36,33.73,712205.0,26.1795,26.5011,26.1638,26.454,712205.0
2020-10-30 10:00:00,33.73,33.98,33.68,33.75,533716.0,26.454,26.6501,26.4148,26.4697,533716.0
2020-10-30 10:30:00,33.75,33.79,33.56,33.61,349580.0,26.4697,26.5011,26.3207,26.3599,349580.0
2020-10-30 11:00:00,33.62,33.85,33.61,33.7,380539.0,26.3677,26.5481,26.3599,26.4305,380539.0
2020-10-30 11:30:00,33.69,33.8,33.56,33.79,328626.0,26.4226,26.5089,26.3207,26.5011,328626.0
2020-10-30 12:00:00,33.79,33.95,33.69,33.73,347487.0,26.5011,26.6265,26.4226,26.454,347487.0
2020-10-30 12:30:00,33.73,33.78,33.55,33.58,315675.0,26.454,26.4932,26.3128,26.3364,315675.0
2020-10-30 13:00:00,33.58,33.71,33.56,33.69,303832.0,26.3364,26.4383,26.3207,26.4226,303832.0
2020-10-30 13:30:00,33.68,33.73,33.58,33.68,302982.0,26.4148,26.454,26.3364,26.4148,302982.0
2020-10-30 14:00:00,33.67,33.93,33.65,33.66,459189.0,26.4069,26.6109,26.3913,26.3991,459189.0
2020-10-30 14:30:00,33.66,33.84,33.59,33.8,373454.0,26.3991,26.5403,26.3442,26.5089,373454.0
2020-10-30 15:00:00,33.81,33.97,33.75,33.88,455716.0,26.5167,26.6422,26.4697,26.5716,455716.0
2020-10-30 15:30:00,33.89,34.05,33.77,34.04,969270.0,26.5795,26.705,26.4854,26.6971,969270.0
2020-11-02 09:30:00,34.59,34.82,34.37,34.58,504475.0,27.1285,27.3089,26.9559,27.1206,504475.0
2020-11-02 10:00:00,34.6,35.01,34.6,34.99,395015.0,27.1363,27.4579,27.1363,27.4422,395015.0
2020-11-02 10:30:00,34.99,35.06,34.61,34.68,345465.0,27.4422,27.4971,27.1442,27.1991,345465.0
2020-11-02 11:00:00,34.68,35.29,34.67,35.28,345444.0,27.1991,27.6775,27.1912,27.6696,345444.0
2020-11-02 11:30:00,35.29,35.4,35.23,35.35,256121.0,27.6775,27.7638,27.6304,27.7245,256121.0
2020-11-02 12:00:00,35.34,35.39,35.18,35.24,264867.0,27.7167,27.7559,27.5912,27.6383,264867.0
2020-11-02 12:30:00,35.24,35.26,35.15,35.2,300234.0,27.6383,27.654,27.5677,27.6069,300234.0
2020-11-02 13:00:00,35.2,35.22,34.97,34.99,295411.0,27.6069,27.6226,27.4265,27.4422,295411.0
2020-11-02 13:30:00,34.99,35.18,34.96,35.02,254412.0,27.4422,27.5912,27.4187,27.4657,254412.0
2020-11-02 14:00:00,35.02,35.37,34.96,35.33,380402.0,27.4657,27.7402,27.4187,27.7089,380402.0
2020-11-02 14:30:00,35.34,35.63,35.3,35.6,573315.0,27.7167,27.9441,27.6853,27.9206,573315.0
2020-11-02 15:00:00,35.6,35.79,35.57,35.75,525897.0,27.9206,28.0696,27.8971,28.0383,525897.0
2020-11-02 15:30:00,35.76,35.81,35.56,35.79,1434480.0,28.0461,28.0853,27.8892,28.0696,1434480.0
2020-11-03 09:30:00,36.37,37.0,36.31,36.97,832735.0,28.5245,29.0186,28.4775,28.9951,832735.0
2020-11-03 10:00:00,36.97,37.16,36.85,37.12,515482.0,28.9951,29.1441,28.901,29.1127,515482.0
2020-11-03 10:30:00,37.12,37.34,37.12,37.34,527125.0,29.1127,29.2853,29.1127,29.2853,527125.0
2020-11-03 11:00:00,37.33,37.38,37.22,37.31,373798.0,29.2774,29.3166,29.1912,29.2617,373798.0
2020-11-03 11:30:00,37.32,37.37,37.19,37.21,377992.0,29.2696,29.3088,29.1676,29.1833,377992.0
2020-11-03 12:00:00,37.22,37.26,37.17,37.23,242537.0,29.1912,29.2225,29.1519,29.199,242537.0
2020-11-03 12:30:00,37.23,37.31,37.07,37.09,280136.0,29.199,29.2617,29.0735,29.0892,280136.0
2020-11-03 13:00:00,37.09,37.21,37.08,37.11,183558.0,29.0892,29.1833,29.0814,29.1049,183558.0
2020-11-03 13:30:00,37.11,37.15,37.0,37.02,244450.0,29.1049,29.1363,29.0186,29.0343,244450.0
2020-11-03 14:00:00,37.02,37.07,36.87,36.91,318028.0,29.0343,29.0735,28.9167,28.948,318028.0
2020-11-03 14:30:00,36.92,37.28,36.91,37.27,358165.0,28.9559,29.2382,28.948,29.2304,358165.0
2020-11-03 15:00:00,37.28,37.29,37.11,37.26,461507.0,29.2382,29.2461,29.1049,29.2225,461507.0
2020-11-03 15:30:00,37.27,37.62,37.25,37.37,1361200.0,29.2304,29.5049,29.2147,29.3088,1361200.0
2020-11-04 09:30:00,36.96,37.53,36.51,37.49,958667.0,28.9872,29.4343,28.6343,29.4029,958667.0
2020-11-04 10:00:00,37.48,37.68,37.32,37.34,723920.0,29.3951,29.5519,29.2696,29.2853,723920.0
2020-11-04 10:30:00,37.34,37.43,37.13,37.29,300454.0,29.2853,29.3559,29.1206,29.2461,300454.0
2020-11-04 11:00:00,37.29,37.33,37.13,37.25,428758.0,29.2461,29.2774,29.1206,29.2147,428758.0
2020-11-04 11:30:00,37.25,37.39,37.19,37.36,240175.0,29.2147,29.3245,29.1676,29.301,240175.0
2020-11-04 12:00:00,37.35,37.49,37.32,37.38,269865.0,29.2931,29.4029,29.2696,29.3166,269865.0
2020-11-04 12:30:00,37.39,37.5,37.25,37.25,206536.0,29.3245,29.4108,29.2147,29.2147,206536.0
2020-11-04 13:00:00,37.25,37.32,37.13,37.13,225684.0,29.2147,29.2696,29.1206,29.1206,225684.0
2020-11-04 13:30:00,37.13,37.15,36.73,36.73,588649.0,29.1206,29.1363,28.8069,28.8069,588649.0
2020-11-04 14:00:00,36.74,36.81,36.65,36.71,262058.0,28.8147,28.8696,28.7441,28.7912,262058.0
2020-11-04 14:30:00,36.71,36.72,36.48,36.49,317220.0,28.7912,28.799,28.6108,28.6186,317220.0
2020-11-04 15:00:00,36.49,36.53,36.27,36.34,426786.0,28.6186,28.65,28.4461,28.501,426786.0
2020-11-04 15:30:00,36.35,36.41,36.22,36.29,1422009.0,28.5088,28.5559,28.4069,28.4618,1422009.0
2020-11-05 09:30:00,36.31,37.17,36.07,36.83,614420.0,28.4775,29.1519,28.2892,28.8853,614420.0
2020-11-05 10:00:00,36.83,37.31,36.8,37.16,349378.0,28.8853,29.2617,28.8618,29.1441,349378.0
2020-11-05 10:30:00,37.15,37.35,37.14,37.2,306551.0,29.1363,29.2931,29.1284,29.1755,306551.0
2020-11-05 11:00:00,37.19,37.3,37.15,37.23,228890.0,29.1676,29.2539,29.1363,29.199,228890.0
2020-11-05 11:30:00,37.24,37.31,37.18,37.18,193539.0,29.2068,29.2617,29.1598,29.1598,193539.0
2020-11-05 12:00:00,37.19,37.33,37.05,37.22,318475.0,29.1676,29.2774,29.0578,29.1912,318475.0
2020-11-05 12:30:00,37.22,37.49,37.2,37.44,231809.0,29.1912,29.4029,29.1755,29.3637,231809.0
2020-11-05 13:00:00,37.45,37.54,37.38,37.41,153399.0,29.3715,29.4421,29.3166,29.3402,153399.0
2020-11-05 13:30:00,37.41,37.48,37.39,37.43,146314.0,29.3402,29.3951,29.3245,29.3559,146314.0
2020-11-05 14:00:00,37.43,37.52,37.39,37.43,222106.0,29.3559,29.4264,29.3245,29.3559,222106.0
2020-11-05 14:30:00,37.43,37.51,37.36,37.46,257192.0,29.3559,29.4186,29.301,29.3794,257192.0
2020-11-05 15:00:00,37.47,37.47,37.34,37.46,305747.0,29.3872,29.3872,29.2853,29.3794,305747.0
2020-11-05 15:30:00,37.46,37.59,37.38,37.54,1121153.0,29.3794,29.4813,29.3166,29.4421,1121153.0
2020-11-06 09:30:00,37.65,37.95,37.47,37.77,429983.0,29.5284,29.7637,29.3872,29.6225,429983.0
2020-11-06 10:00:00,37.77,37.82,37.57,37.76,206975.0,29.6225,29.6617,29.4657,29.6147,206975.0
2020-11-06 10:30:00,37.76,38.13,37.75,37.89,317799.0,29.6147,29.9049,29.6068,29.7166,317799.0
2020-11-06 11:00:00,37.9,38.17,37.78,37.8,424987.0,29.7245,29.9362,29.6304,29.646,424987.0
2020-11-06 11:30:00,37.81,37.91,37.78,37.82,306717.0,29.6539,29.7323,29.6304,29.6617,306717.0
2020-11-06 12:00:00,37.82,37.9,37.63,37.7,365308.0,29.6617,29.7245,29.5127,29.5676,365308.0
2020-11-06 12:30:00,37.7,37.72,37.39,37.41,251323.0,29.5676,29.5833,29.3245,29.3402,251323.0
2020-11-06 13:00:00,37.41,37.58,37.36,37.58,205926.0,29.3402,29.4735,29.301,29.4735,205926.0
2020-11-06 13:30:00,37.57,37.64,37.49,37.55,170551.0,29.4657,29.5206,29.4029,29.45,170551.0
2020-11-06 14:00:00,37.55,37.58,37.4,37.43,202056.0,29.45,29.4735,29.3323,29.3559,202056.0
2020-11-06 14:30:00,37.42,37.45,37.32,37.34,200473.0,29.348,29.3715,29.2696,29.2853,200473.0
2020-11-06 15:00:00,37.34,37.34,37.17,37.29,289266.0,29.2853,29.2853,29.1519,29.2461,289266.0
2020-11-06 15:30:00,37.3,37.59,37.28,37.3,911607.0,29.2539,29.4813,29.2382,29.2539,911607.0
2020-11-09 09:30:00,39.48,40.73,39.08,39.24,1612106.0,30.9636,31.944,30.6499,30.7754,1612106.0
2020-11-09 10:00:00,39.23,39.46,38.65,38.67,695332.0,30.7676,30.948,30.3127,30.3284,695332.0
2020-11-09 10:30:00,38.67,38.93,38.55,38.91,437466.0,30.3284,30.5323,30.2343,30.5166,437466.0
2020-11-09 11:00:00,38.91,39.15,38.73,39.15,429659.0,30.5166,30.7048,30.3754,30.7048,429659.0
2020-11-09 11:30:00,39.16,39.26,38.9,39.04,311419.0,30.7127,30.7911,30.5088,30.6186,311419.0
2020-11-09 12:00:00,39.02,39.6,39.02,39.53,363476.0,30.6029,31.0578,30.6029,31.0029,363476.0
2020-11-09 12:30:00,39.54,39.84,39.47,39.73,345338.0,31.0107,31.246,30.9558,31.1597,345338.0
2020-11-09 13:00:00,39.76,39.81,39.67,39.75,314034.0,31.1832,31.2225,31.1127,31.1754,314034.0
2020-11-09 13:30:00,39.75,39.88,39.63,39.85,349301.0,31.1754,31.2774,31.0813,31.2538,349301.0
2020-11-09 14:00:00,39.85,40.23,39.83,40.22,851368.0,31.2538,31.5519,31.2381,31.544,851368.0
2020-11-09 14:30:00,40.2,40.54,40.2,40.52,793273.0,31.5283,31.795,31.5283,31.7793,793273.0
2020-11-09 15:00:00,40.52,40.54,40.12,40.12,569238.0,31.7793,31.795,31.4656,31.4656,569238.0
2020-11-09 15:30:00,40.13,40.31,39.76,39.79,1854590.0,31.4734,31.6146,31.1832,31.2068,1854590.0
2020-11-10 09:30:00,39.94,41.69,39.55,41.57,1869653.0,31.3244,32.6969,31.0185,32.6028,1869653.0
2020-11-10 10:00:00,41.57,42.6,41.43,42.47,1650402.0,32.6028,33.4106,32.493,33.3087,1650402.0
2020-11-10 10:30:00,42.47,43.7,42.42,43.58,3317503.0,33.3087,34.2733,33.2695,34.1792,3317503.0
2020-11-10 11:00:00,43.57,43.76,42.85,42.98,2190807.0,34.1714,34.3204,33.6067,33.7087,2190807.0
2020-11-10 11:30:00,42.99,43.18,42.85,43.0,581684.0,33.7165,33.8655,33.6067,33.7243,581684.0
2020-11-10 12:00:00,43.0,43.33,42.93,43.14,550648.0,33.7243,33.9832,33.6694,33.8341,550648.0
2020-11-10 12:30:00,43.13,43.32,43.03,43.27,521025.0,33.8263,33.9753,33.7479,33.9361,521025.0
2020-11-10 13:00:00,43.27,43.42,42.82,43.06,413593.0,33.9361,34.0537,33.5832,33.7714,413593.0
2020-11-10 13:30:00,43.06,43.43,42.9,43.32,533036.0,33.7714,34.0616,33.6459,33.9753,533036.0
2020-11-10 14:00:00,43.31,43.33,42.68,42.71,563209.0,33.9675,33.9832,33.4734,33.4969,563209.0
2020-11-10 14:30:00,42.72,42.98,42.65,42.68,360716.0,33.5047,33.7087,33.4498,33.4734,360716.0
2020-11-10 15:00:00,42.7,42.75,42.47,42.52,832164.0,33.4891,33.5283,33.3087,33.3479,832164.0
2020-11-10 15:30:00,42.52,42.65,42.2,42.33,2076606.0,33.3479,33.4498,33.0969,33.1989,2076606.0
2020-11-11 09:30:00,42.5,42.75,41.44,41.54,1047449.0,33.3322,33.5283,32.5008,32.5793,1047449.0
2020-11-11 10:00:00,41.55,41.71,41.31,41.34,654007.0,32.5871,32.7126,32.3989,32.4224,654007.0
2020-11-11 10:30:00,41.35,41.66,41.35,41.56,397651.0,32.4303,32.6734,32.4303,32.595,397651.0
2020-11-11 11:00:00,41.55,41.58,41.33,41.48,292422.0,32.5871,32.6106,32.4146,32.5322,292422.0
2020-11-11 11:30:00,41.49,41.88,41.47,41.61,266677.0,32.5401,32.8459,32.5244,32.6342,266677.0
2020-11-11 12:00:00,41.61,41.79,41.55,41.73,242005.0,32.6342,32.7754,32.5871,32.7283,242005.0
2020-11-11 12:30:00,41.73,41.86,41.56,41.79,193815.0,32.7283,32.8303,32.595,32.7754,193815.0
2020-11-11 13:00:00,41.78,41.81,41.56,41.72,259198.0,32.7675,32.791,32.595,32.7205,259198.0
2020-11-11 13:30:00,41.72,41.74,41.51,41.52,177338.0,32.7205,32.7361,32.5557,32.5636,177338.0
2020-11-11 14:00:00,41.51,41.66,41.47,41.52,180142.0,32.5557,32.6734,32.5244,32.5636,180142.0
2020-11-11 14:30:00,41.52,41.53,41.34,41.45,309620.0,32.5636,32.5714,32.4224,32.5087,309620.0
2020-11-11 15:00:00,41.45,41.56,41.36,41.4,497133.0,32.5087,32.595,32.4381,32.4695,497133.0
2020-11-11 15:30:00,41.39,41.59,41.35,41.44,883971.0,32.4616,32.6185,32.4303,32.5008,883971.0
2020-11-12 09:30:00,41.07,41.24,40.53,40.6,611207.0,32.2107,32.344,31.7871,31.842,611207.0
2020-11-12 10:00:00,40.6,41.04,40.59,40.68,363497.0,31.842,32.1871,31.8342,31.9048,363497.0
2020-11-12 10:30:00,40.68,40.94,40.54,40.91,259410.0,31.9048,32.1087,31.795,32.0852,259410.0
2020-11-12 11:00:00,40.91,41.01,40.71,40.9,194051.0,32.0852,32.1636,31.9283,32.0773,194051.0
2020-11-12 11:30:00,40.91,41.0,40.83,40.95,159802.0,32.0852,32.1558,32.0224,32.1165,159802.0
2020-11-12 12:00:00,40.96,40.98,40.7,40.71,177556.0,32.1244,32.1401,31.9205,31.9283,177556.0
2020-11-12 12:30:00,40.7,40.87,40.61,40.63,526572.0,31.9205,32.0538,31.8499,31.8656,526572.0
2020-11-12 13:00:00,40.63,40.64,40.2,40.43,373433.0,31.8656,31.8734,31.5283,31.7087,373433.0
2020-11-12 13:30:00,40.42,40.56,40.42,40.49,109015.0,31.7009,31.8107,31.7009,31.7558,109015.0
2020-11-12 14:00:00,40.48,40.52,40.29,40.42,136218.0,31.7479,31.7793,31.5989,31.7009,136218.0
2020-11-12 14:30:00,40.41,40.5,40.26,40.27,209312.0,31.693,31.7636,31.5754,31.5832,209312.0
2020-11-12 15:00:00,40.28,40.48,40.17,40.34,276515.0,31.5911,31.7479,31.5048,31.6381,276515.0
2020-11-12 15:30:00,40.34,40.82,40.26,40.77,1081439.0,31.6381,32.0146,31.5754,31.9754,1081439.0
2020-11-13 09:30:00,41.1,41.44,40.94,41.24,494681.0,32.2342,32.5008,32.1087,32.344,494681.0
2020-11-13 10:00:00,41.22,41.62,41.14,41.44,230333.0,32.3283,32.642,32.2656,32.5008,230333.0
2020-11-13 10:30:00,41.44,41.69,41.39,41.59,217750.0,32.5008,32.6969,32.4616,32.6185,217750.0
2020-11-13 11:00:00,41.6,41.76,41.57,41.74,182574.0,32.6263,32.7518,32.6028,32.7361,182574.0
2020-11-13 11:30:00,41.76,41.99,41.74,41.97,218678.0,32.7518,32.9322,32.7361,32.9165,218678.0
2020-11-13 12:00:00,41.98,42.08,41.86,42.08,204332.0,32.9244,33.0028,32.8303,33.0028,204332.0
2020-11-13 12:30:00,42.08,42.42,42.06,42.41,403808.0,33.0028,33.2695,32.9871,33.2616,403808.0
2020-11-13 13:00:00,42.41,42.52,42.37,42.48,357280.0,33.2616,33.3479,33.2302,33.3165,357280.0
2020-11-13 13:30:00,42.47,42.62,42.36,42.55,278960.0,33.3087,33.4263,33.2224,33.3714,278960.0
2020-11-13 14:00:00,42.55,42.57,42.37,42.41,287219.0,33.3714,33.3871,33.2302,33.2616,287219.0
2020-11-13 14:30:00,42.41,42.45,42.25,42.28,250228.0,33.2616,33.293,33.1361,33.1597,250228.0
2020-11-13 15:00:00,42.28,42.47,42.22,42.47,417365.0,33.1597,33.3087,33.1126,33.3087,417365.0
2020-11-13 15:30:00,42.46,42.74,42.45,42.71,1388878.0,33.3008,33.5204,33.293,33.4969,1388878.0
2020-11-16 09:30:00,43.79,44.7,43.72,44.41,1574113.0,34.3439,35.0576,34.289,34.8302,1574113.0
2020-11-16 10:00:00,44.4,44.87,44.24,44.41,694733.0,34.8223,35.191,34.6969,34.8302,694733.0
2020-11-16 10:30:00,44.41,44.64,44.28,44.57,363433.0,34.8302,35.0106,34.7282,34.9557,363433.0
2020-11-16 11:00:00,44.58,44.82,44.42,44.75,380843.0,34.9635,35.1517,34.838,35.0968,380843.0
2020-11-16 11:30:00,44.75,44.77,44.43,44.48,384611.0,35.0968,35.1125,34.8459,34.8851,384611.0
2020-11-16 12:00:00,44.48,44.52,44.32,44.46,303902.0,34.8851,34.9165,34.7596,34.8694,303902.0
2020-11-16 12:30:00,44.46,44.55,44.25,44.41,303556.0,34.8694,34.94,34.7047,34.8302,303556.0
2020-11-16 13:00:00,44.41,44.49,44.17,44.2,222814.0,34.8302,34.8929,34.642,34.6655,222814.0
2020-11-16 13:30:00,44.21,44.23,44.04,44.12,197805.0,34.6733,34.689,34.54,34.6027,197805.0
2020-11-16 14:00:00,44.11,44.14,43.93,43.98,268936.0,34.5949,34.6184,34.4537,34.4929,268936.0
2020-11-16 14:30:00,44.01,44.25,43.94,44.23,279134.0,34.5165,34.7047,34.4616,34.689,279134.0
2020-11-16 15:00:00,44.24,44.25,44.01,44.08,304100.0,34.6969,34.7047,34.5165,34.5714,304100.0
2020-11-16 15:30:00,44.08,44.13,43.93,44.11,665248.0,34.5714,34.6106,34.4537,34.5949,665248.0
2020-11-17 09:30:00,39.91,40.74,39.56,40.28,4614656.0,31.3009,31.9518,31.0264,31.5911,4614656.0
2020-11-17 10:00:00,40.28,40.77,39.9,40.23,2288311.0,31.5911,31.9754,31.293,31.5519,2288311.0
2020-11-17 10:30:00,40.23,40.4,40.0,40.01,1475950.0,31.5519,31.6852,31.3715,31.3793,1475950.0
2020-11-17 11:00:00,40.01,40.25,39.83,40.2,1890375.0,31.3793,31.5675,31.2381,31.5283,1890375.0
2020-11-17 11:30:00,40.2,40.24,40.01,40.16,734198.0,31.5283,31.5597,31.3793,31.497,734198.0
2020-11-17 12:00:00,40.16,40.3,40.08,40.18,722314.0,31.497,31.6068,31.4342,31.5126,722314.0
2020-11-17 12:30:00,40.18,40.18,40.01,40.06,591853.0,31.5126,31.5126,31.3793,31.4185,591853.0
2020-11-17 13:00:00,40.05,40.4,40.04,40.36,753423.0,31.4107,31.6852,31.4028,31.6538,753423.0
2020-11-17 13:30:00,40.36,40.47,40.19,40.27,816590.0,31.6538,31.7401,31.5205,31.5832,816590.0
2020-11-17 14:00:00,40.28,40.45,40.21,40.27,687948.0,31.5911,31.7244,31.5362,31.5832,687948.0
2020-11-17 14:30:00,40.27,40.29,40.03,40.09,757711.0,31.5832,31.5989,31.395,31.4421,757711.0
2020-11-17 15:00:00,40.09,40.23,40.0,40.11,1115949.0,31.4421,31.5519,31.3715,31.4577,1115949.0
2020-11-17 15:30:00,40.11,40.17,39.81,39.85,3961961.0,31.4577,31.5048,31.2225,31.2538,3961961.0
2020-11-18 09:30:00,39.86,39.95,39.35,39.65,2157190.0,31.644,31.7154,31.2391,31.4772,2157190.0
2020-11-18 10:00:00,39.63,39.65,38.96,39.16,1241997.0,31.4614,31.4772,30.9295,31.0882,1241997.0
2020-11-18 10:30:00,39.17,39.23,38.91,38.97,743498.0,31.0962,31.1438,30.8898,30.9374,743498.0
2020-11-18 11:00:00,38.96,39.06,38.94,39.01,628289.0,30.9295,31.0089,30.9136,30.9692,628289.0
2020-11-18 11:30:00,39.01,39.13,39.0,39.12,440972.0,30.9692,31.0644,30.9612,31.0565,440972.0
2020-11-18 12:00:00,39.12,39.12,38.98,39.01,471987.0,31.0565,31.0565,30.9454,30.9692,471987.0
2020-11-18 12:30:00,39.01,39.07,38.93,38.94,569231.0,30.9692,31.0168,30.9057,30.9136,569231.0
2020-11-18 13:00:00,38.95,39.03,38.94,38.96,545333.0,30.9215,30.985,30.9136,30.9295,545333.0
2020-11-18 13:30:00,38.96,39.08,38.94,39.0,408282.0,30.9295,31.0247,30.9136,30.9612,408282.0
2020-11-18 14:00:00,39.01,39.01,38.81,38.94,893056.0,30.9692,30.9692,30.8104,30.9136,893056.0
2020-11-18 14:30:00,38.93,39.03,38.85,38.86,472671.0,30.9057,30.985,30.8421,30.8501,472671.0
2020-11-18 15:00:00,38.86,38.87,38.45,38.5,1300474.0,30.8501,30.858,30.5246,30.5643,1300474.0
2020-11-18 15:30:00,38.49,38.51,38.22,38.23,2025160.0,30.5564,30.5722,30.342,30.3499,2025160.0
2020-11-19 09:30:00,38.13,38.44,37.81,37.95,1197639.0,30.2706,30.5167,30.0165,30.1277,1197639.0
2020-11-19 10:00:00,37.92,38.17,37.27,37.29,1339580.0,30.1038,30.3023,29.5878,29.6037,1339580.0
2020-11-19 10:30:00,37.29,37.58,37.2,37.36,1532146.0,29.6037,29.8339,29.5322,29.6593,1532146.0
2020-11-19 11:00:00,37.37,37.51,37.3,37.48,414757.0,29.6672,29.7784,29.6116,29.7545,414757.0
2020-11-19 11:30:00,37.48,37.5,37.02,37.2,727582.0,29.7545,29.7704,29.3894,29.5322,727582.0
2020-11-19 12:00:00,37.2,37.28,37.1,37.21,406798.0,29.5322,29.5958,29.4529,29.5402,406798.0
2020-11-19 12:30:00,37.21,37.26,37.1,37.19,319514.0,29.5402,29.5799,29.4529,29.5243,319514.0
2020-11-19 13:00:00,37.2,37.44,37.19,37.34,550274.0,29.5322,29.7228,29.5243,29.6434,550274.0
2020-11-19 13:30:00,37.34,37.53,37.16,37.48,843198.0,29.6434,29.7942,29.5005,29.7545,843198.0
2020-11-19 14:00:00,37.47,37.48,37.25,37.25,471891.0,29.7466,29.7545,29.5719,29.5719,471891.0
2020-11-19 14:30:00,37.25,37.48,37.25,37.34,634008.0,29.5719,29.7545,29.5719,29.6434,634008.0
2020-11-19 15:00:00,37.34,37.52,37.31,37.51,628163.0,29.6434,29.7863,29.6196,29.7784,628163.0
2020-11-19 15:30:00,37.51,37.88,37.49,37.86,1576578.0,29.7784,30.0721,29.7625,30.0562,1576578.0
2020-11-20 09:30:00,37.42,38.08,37.38,37.89,826159.0,29.7069,30.2309,29.6751,30.08,826159.0
2020-11-20 10:00:00,37.89,38.0,37.37,37.45,684102.0,30.08,30.1674,29.6672,29.7307,684102.0
2020-11-20 10:30:00,37.47,37.47,37.15,37.2,575990.0,29.7466,29.7466,29.4926,29.5322,575990.0
2020-11-20 11:00:00,37.2,37.32,37.13,37.2,512923.0,29.5322,29.6275,29.4767,29.5322,512923.0
2020-11-20 11:30:00,37.2,37.29,37.17,37.24,506904.0,29.5322,29.6037,29.5084,29.564,506904.0
2020-11-20 12:00:00,37.25,37.29,37.19,37.24,310379.0,29.5719,29.6037,29.5243,29.564,310379.0
2020-11-20 12:30:00,37.23,37.47,37.18,37.39,532114.0,29.5561,29.7466,29.5164,29.6831,532114.0
2020-11-20 13:00:00,37.39,37.51,37.36,37.47,341519.0,29.6831,29.7784,29.6593,29.7466,341519.0
2020-11-20 13:30:00,37.47,37.57,37.43,37.5,399604.0,29.7466,29.826,29.7148,29.7704,399604.0
2020-11-20 14:00:00,37.5,37.5,37.44,37.5,224168.0,29.7704,29.7704,29.7228,29.7704,224168.0
2020-11-20 14:30:00,37.5,37.55,37.42,37.5,466787.0,29.7704,29.8101,29.7069,29.7704,466787.0
2020-11-20 15:00:00,37.51,37.54,37.42,37.51,409718.0,29.7784,29.8022,29.7069,29.7784,409718.0
2020-11-20 15:30:00,37.51,37.67,37.46,37.53,1076118.0,29.7784,29.9054,29.7387,29.7942,1076118.0
2020-11-23 09:30:00,37.68,37.79,37.22,37.5,916109.0,29.9133,30.0006,29.5481,29.7704,916109.0
2020-11-23 10:00:00,37.5,38.04,37.48,37.53,749393.0,29.7704,30.1991,29.7545,29.7942,749393.0
2020-11-23 10:30:00,37.52,37.7,37.51,37.66,326606.0,29.7863,29.9292,29.7784,29.8974,326606.0
2020-11-23 11:00:00,37.66,37.71,37.53,37.55,366175.0,29.8974,29.9371,29.7942,29.8101,366175.0
2020-11-23 11:30:00,37.54,37.55,37.35,37.5,304723.0,29.8022,29.8101,29.6513,29.7704,304723.0
2020-11-23 12:00:00,37.51,37.67,37.42,37.58,372645.0,29.7784,29.9054,29.7069,29.8339,372645.0
2020-11-23 12:30:00,37.59,37.7,37.55,37.63,275483.0,29.8419,29.9292,29.8101,29.8736,275483.0
2020-11-23 13:00:00,37.63,37.66,37.57,37.58,190989.0,29.8736,29.8974,29.826,29.8339,190989.0
2020-11-23 13:30:00,37.58,37.82,37.57,37.82,367560.0,29.8339,30.0245,29.826,30.0245,367560.0
2020-11-23 14:00:00,37.82,37.92,37.77,37.77,350141.0,30.0245,30.1038,29.9848,29.9848,350141.0
2020-11-23 14:30:00,37.78,37.97,37.72,37.95,309161.0,29.9927,30.1435,29.9451,30.1277,309161.0
2020-11-23 15:00:00,37.94,38.03,37.86,37.96,447273.0,30.1197,30.1912,30.0562,30.1356,447273.0
2020-11-23 15:30:00,37.96,38.01,37.9,37.98,716497.0,30.1356,30.1753,30.088,30.1515,716497.0
2020-11-24 09:30:00,38.34,38.46,37.7,38.1,1137030.0,30.4373,30.5325,29.9292,30.2467,1137030.0
2020-11-24 10:00:00,38.1,38.42,38.1,38.31,473042.0,30.2467,30.5008,30.2467,30.4135,473042.0
2020-11-24 10:30:00,38.31,38.36,38.11,38.13,388087.0,30.4135,30.4531,30.2547,30.2706,388087.0
2020-11-24 11:00:00,38.13,38.36,38.08,38.28,378446.0,30.2706,30.4531,30.2309,30.3896,378446.0
2020-11-24 11:30:00,38.28,38.44,38.19,38.27,404410.0,30.3896,30.5167,30.3182,30.3817,404410.0
2020-11-24 12:00:00,38.28,38.47,38.19,38.24,328847.0,30.3896,30.5405,30.3182,30.3579,328847.0
2020-11-24 12:30:00,38.24,38.37,38.23,38.25,275512.0,30.3579,30.4611,30.3499,30.3658,275512.0
2020-11-24 13:00:00,38.24,38.49,38.24,38.49,401328.0,30.3579,30.5564,30.3579,30.5564,401328.0
2020-11-24 13:30:00,38.49,38.55,38.4,38.52,413847.0,30.5564,30.604,30.4849,30.5802,413847.0
2020-11-24 14:00:00,38.51,38.59,38.29,38.34,300659.0,30.5722,30.6357,30.3976,30.4373,300659.0
2020-11-24 14:30:00,38.34,38.37,38.22,38.31,390198.0,30.4373,30.4611,30.342,30.4135,390198.0
2020-11-24 15:00:00,38.31,38.56,38.25,38.5,417011.0,30.4135,30.6119,30.3658,30.5643,417011.0
2020-11-24 15:30:00,38.51,38.58,38.44,38.51,943420.0,30.5722,30.6278,30.5167,30.5722,943420.0
2020-11-25 09:30:00,38.5,38.54,38.07,38.46,517571.0,30.5643,30.596,30.2229,30.5325,517571.0
2020-11-25 10:00:00,38.42,38.62,38.26,38.52,361008.0,30.5008,30.6596,30.3738,30.5802,361008.0
2020-11-25 10:30:00,38.53,38.64,38.48,38.54,217370.0,30.5881,30.6754,30.5484,30.596,217370.0
2020-11-25 11:00:00,38.55,38.84,38.5,38.78,384748.0,30.604,30.8342,30.5643,30.7866,384748.0
2020-11-25 11:30:00,38.77,38.81,38.61,38.62,208152.0,30.7786,30.8104,30.6516,30.6596,208152.0
2020-11-25 12:00:00,38.63,38.81,38.63,38.73,157097.0,30.6675,30.8104,30.6675,30.7469,157097.0
2020-11-25 12:30:00,38.72,38.77,38.63,38.76,364326.0,30.7389,30.7786,30.6675,30.7707,364326.0
2020-11-25 13:00:00,38.76,39.17,38.72,39.11,1157589.0,30.7707,31.0962,30.7389,31.0486,1157589.0
2020-11-25 13:30:00,39.1,39.17,39.01,39.07,486090.0,31.0406,31.0962,30.9692,31.0168,486090.0
2020-11-25 14:00:00,39.07,39.15,38.96,38.98,283763.0,31.0168,31.0803,30.9295,30.9454,283763.0
2020-11-25 14:30:00,38.97,39.01,38.9,38.99,203354.0,30.9374,30.9692,30.8818,30.9533,203354.0
2020-11-25 15:00:00,38.99,39.18,38.95,39.13,370131.0,30.9533,31.1041,30.9215,31.0644,370131.0
2020-11-25 15:30:00,39.13,39.15,39.02,39.07,632154.0,31.0644,31.0803,30.9771,31.0168,632154.0
2020-11-27 09:30:00,39.24,39.24,38.61,38.84,575884.0,31.1518,31.1518,30.6516,30.8342,575884.0
2020-11-27 10:00:00,38.82,39.04,38.67,39.01,364446.0,30.8183,30.993,30.6992,30.9692,364446.0
2020-11-27 10:30:00,39.01,39.09,38.85,39.05,231948.0,30.9692,31.0327,30.8421,31.0009,231948.0
2020-11-27 11:00:00,39.05,39.16,38.94,39.13,324534.0,31.0009,31.0882,30.9136,31.0644,324534.0
2020-11-27 11:30:00,39.13,39.22,38.95,39.14,242463.0,31.0644,31.1359,30.9215,31.0724,242463.0
2020-11-27 12:00:00,39.14,39.19,38.97,38.97,195891.0,31.0724,31.1121,30.9374,30.9374,195891.0
2020-11-27 12:30:00,38.97,39.08,38.96,38.98,353958.0,30.9374,31.0247,30.9295,30.9454,353958.0
2020-11-30 09:30:00,39.01,39.1,38.62,38.68,864616.0,30.9692,31.0406,30.6596,30.7072,864616.0
2020-11-30 10:00:00,38.69,39.02,38.68,38.72,361273.0,30.7151,30.9771,30.7072,30.7389,361273.0
2020-11-30 10:30:00,38.71,38.8,38.52,38.76,337798.0,30.731,30.8025,30.5802,30.7707,337798.0
2020-11-30 11:00:00,38.75,38.83,38.65,38.7,308334.0,30.7628,30.8263,30.6834,30.7231,308334.0
2020-11-30 11:30:00,38.69,38.91,38.68,38.77,300519.0,30.7151,30.8898,30.7072,30.7786,300519.0
2020-11-30 12:00:00,38.76,38.91,38.73,38.83,270152.0,30.7707,30.8898,30.7469,30.8263,270152.0
2020-11-30 12:30:00,38.83,38.83,38.68,38.8,281843.0,30.8263,30.8263,30.7072,30.8025,281843.0
2020-11-30 13:00:00,38.8,38.81,38.63,38.67,276780.0,30.8025,30.8104,30.6675,30.6992,276780.0
2020-11-30 13:30:00,38.67,38.69,38.55,38.58,288944.0,30.6992,30.7151,30.604,30.6278,288944.0
2020-11-30 14:00:00,38.58,38.58,38.27,38.29,372903.0,30.6278,30.6278,30.3817,30.3976,372903.0
2020-11-30 14:30:00,38.29,38.46,38.21,38.43,487271.0,30.3976,30.5325,30.3341,30.5087,487271.0
2020-11-30 15:00:00,38.43,38.43,38.2,38.22,606325.0,30.5087,30.5087,30.3261,30.342,606325.0
2020-11-30 15:30:00,38.22,38.26,37.89,38.01,2280570.0,30.342,30.3738,30.08,30.1753,2280570.0
2020-12-01 09:30:00,38.38,39.0,38.31,38.97,820645.0,30.469,30.9612,30.4135,30.9374,820645.0
2020-12-01 10:00:00,38.97,39.2,38.8,39.02,742990.0,30.9374,31.12,30.8025,30.9771,742990.0
2020-12-01 10:30:00,39.03,39.11,38.69,38.73,381340.0,30.985,31.0486,30.7151,30.7469,381340.0
2020-12-01 11:00:00,38.74,38.88,38.48,38.5,352422.0,30.7548,30.866,30.5484,30.5643,352422.0
2020-12-01 11:30:00,38.51,38.61,38.32,38.35,361963.0,30.5722,30.6516,30.4214,30.4452,361963.0
2020-12-01 12:00:00,38.35,38.52,38.3,38.49,315727.0,30.4452,30.5802,30.4055,30.5564,315727.0
2020-12-01 12:30:00,38.48,38.63,38.45,38.47,237735.0,30.5484,30.6675,30.5246,30.5405,237735.0
2020-12-01 13:00:00,38.48,38.49,38.36,38.38,312384.0,30.5484,30.5564,30.4531,30.469,312384.0
2020-12-01 13:30:00,38.38,38.46,38.31,38.45,258518.0,30.469,30.5325,30.4135,30.5246,258518.0
2020-12-01 14:00:00,38.45,38.62,38.4,38.62,345154.0,30.5246,30.6596,30.4849,30.6596,345154.0
2020-12-01 14:30:00,38.63,38.65,38.52,38.57,218587.0,30.6675,30.6834,30.5802,30.6199,218587.0
2020-12-01 15:00:00,38.58,38.65,38.47,38.55,467048.0,30.6278,30.6834,30.5405,30.604,467048.0
2020-12-01 15:30:00,38.55,38.6,38.39,38.45,912251.0,30.604,30.6437,30.477,30.5246,912251.0
2020-12-02 09:30:00,38.5,38.96,38.39,38.85,673701.0,30.5643,30.9295,30.477,30.8421,673701.0
2020-12-02 10:00:00,38.86,39.08,38.71,39.06,526725.0,30.8501,31.0247,30.731,31.0089,526725.0
2020-12-02 10:30:00,39.07,39.5,39.03,39.48,830029.0,31.0168,31.3582,30.985,31.3423,830029.0
2020-12-02 11:00:00,39.49,39.89,39.49,39.88,622646.0,31.3502,31.6678,31.3502,31.6598,622646.0
2020-12-02 11:30:00,39.88,40.06,39.79,39.91,634145.0,31.6598,31.8027,31.5884,31.6837,634145.0
2020-12-02 12:00:00,39.92,40.09,39.88,39.98,349249.0,31.6916,31.8266,31.6598,31.7392,349249.0
2020-12-02 12:30:00,39.97,40.1,39.83,40.05,407387.0,31.7313,31.8345,31.6201,31.7948,407387.0
2020-12-02 13:00:00,40.05,40.07,39.84,39.9,380603.0,31.7948,31.8107,31.6281,31.6757,380603.0
2020-12-02 13:30:00,39.9,39.95,39.73,39.77,235219.0,31.6757,31.7154,31.5408,31.5725,235219.0
2020-12-02 14:00:00,39.76,39.89,39.72,39.87,205800.0,31.5646,31.6678,31.5328,31.6519,205800.0
2020-12-02 14:30:00,39.86,39.9,39.69,39.75,261144.0,31.644,31.6757,31.509,31.5566,261144.0
2020-12-02 15:00:00,39.76,39.86,39.73,39.79,270945.0,31.5646,31.644,31.5408,31.5884,270945.0
2020-12-02 15:30:00,39.78,39.94,39.78,39.84,871578.0,31.5805,31.7075,31.5805,31.6281,871578.0
2020-12-03 09:30:00,39.98,41.54,39.97,41.47,1969460.0,31.7392,32.9777,31.7313,32.9221,1969460.0
2020-12-03 10:00:00,41.46,41.92,41.32,41.89,1324617.0,32.9142,33.2794,32.803,33.2555,1324617.0
2020-12-03 10:30:00,41.89,42.58,41.88,42.58,1225479.0,33.2555,33.8033,33.2476,33.8033,1225479.0
2020-12-03 11:00:00,42.57,42.7,42.29,42.67,970190.0,33.7954,33.8986,33.5731,33.8748,970190.0
2020-12-03 11:30:00,42.67,42.85,42.58,42.58,830130.0,33.8748,34.0177,33.8033,33.8033,830130.0
2020-12-03 12:00:00,42.58,42.86,42.53,42.84,512963.0,33.8033,34.0256,33.7636,34.0097,512963.0
2020-12-03 12:30:00,42.84,43.01,42.8,42.96,1039227.0,34.0097,34.1447,33.978,34.105,1039227.0
2020-12-03 13:00:00,42.96,43.37,42.81,43.36,803925.0,34.105,34.4305,33.9859,34.4225,803925.0
2020-12-03 13:30:00,43.35,43.49,43.22,43.34,615021.0,34.4146,34.5257,34.3114,34.4067,615021.0
2020-12-03 14:00:00,43.34,43.67,43.26,43.55,756216.0,34.4067,34.6686,34.3431,34.5734,756216.0
2020-12-03 14:30:00,43.55,43.58,42.97,43.02,768473.0,34.5734,34.5972,34.1129,34.1526,768473.0
2020-12-03 15:00:00,43.02,43.1,42.96,43.05,655357.0,34.1526,34.2161,34.105,34.1764,655357.0
2020-12-03 15:30:00,43.05,43.15,42.66,42.82,1968416.0,34.1764,34.2558,33.8668,33.9938,1968416.0
2020-12-04 09:30:00,43.05,43.28,41.72,43.24,2258552.0,34.1764,34.359,33.1206,34.3273,2258552.0
2020-12-04 10:00:00,43.24,43.42,42.67,42.95,595576.0,34.3273,34.4702,33.8748,34.097,595576.0
2020-12-04 10:30:00,42.95,43.16,42.35,42.41,822187.0,34.097,34.2638,33.6207,33.6684,822187.0
2020-12-04 11:00:00,42.43,42.66,42.17,42.63,511383.0,33.6842,33.8668,33.4778,33.843,511383.0
2020-12-04 11:30:00,42.63,42.83,42.45,42.79,297789.0,33.843,34.0018,33.7001,33.97,297789.0
2020-12-04 12:00:00,42.8,43.16,42.75,43.05,1476107.0,33.978,34.2638,33.9383,34.1764,1476107.0
2020-12-04 12:30:00,43.05,43.17,42.97,43.14,423903.0,34.1764,34.2717,34.1129,34.2479,423903.0
2020-12-04 13:00:00,43.13,43.13,42.92,43.06,301787.0,34.2399,34.2399,34.0732,34.1844,301787.0
2020-12-04 13:30:00,43.05,43.1,42.91,43.09,258990.0,34.1764,34.2161,34.0653,34.2082,258990.0
2020-12-04 14:00:00,43.09,43.27,43.02,43.05,439475.0,34.2082,34.3511,34.1526,34.1764,439475.0
2020-12-04 14:30:00,43.05,43.24,43.04,43.23,250632.0,34.1764,34.3273,34.1685,34.3193,250632.0
2020-12-04 15:00:00,43.23,43.24,42.97,43.11,284098.0,34.3193,34.3273,34.1129,34.2241,284098.0
2020-12-04 15:30:00,43.11,43.45,43.1,43.41,1035588.0,34.2241,34.494,34.2161,34.4622,1035588.0
2020-12-07 09:30:00,43.21,43.33,42.07,42.35,710812.0,34.3035,34.3987,33.3984,33.6207,710812.0
2020-12-07 10:00:00,42.37,42.7,42.3,42.58,298008.0,33.6366,33.8986,33.581,33.8033,298008.0
2020-12-07 10:30:00,42.59,42.87,42.54,42.83,343254.0,33.8112,34.0335,33.7716,34.0018,343254.0
2020-12-07 11:00:00,42.82,42.87,42.55,42.63,294289.0,33.9938,34.0335,33.7795,33.843,294289.0
2020-12-07 11:30:00,42.65,42.76,42.46,42.56,232926.0,33.8589,33.9462,33.708,33.7874,232926.0
2020-12-07 12:00:00,42.55,42.65,42.43,42.44,266438.0,33.7795,33.8589,33.6842,33.6922,266438.0
2020-12-07 12:30:00,42.43,42.58,42.38,42.56,209381.0,33.6842,33.8033,33.6445,33.7874,209381.0
2020-12-07 13:00:00,42.55,42.71,42.35,42.68,295241.0,33.7795,33.9065,33.6207,33.8827,295241.0
2020-12-07 13:30:00,42.67,42.77,42.38,42.41,250293.0,33.8748,33.9541,33.6445,33.6684,250293.0
2020-12-07 14:00:00,42.41,42.44,42.33,42.38,156556.0,33.6684,33.6922,33.6048,33.6445,156556.0
2020-12-07 14:30:00,42.39,42.46,42.32,42.44,166540.0,33.6525,33.708,33.5969,33.6922,166540.0
2020-12-07 15:00:00,42.45,42.56,42.39,42.42,220597.0,33.7001,33.7874,33.6525,33.6763,220597.0
2020-12-07 15:30:00,42.41,42.48,42.23,42.44,665269.0,33.6684,33.7239,33.5255,33.6922,665269.0
2020-12-08 09:30:00,41.86,42.34,41.65,41.97,713906.0,33.2317,33.6128,33.065,33.319,713906.0
2020-12-08 10:00:00,41.97,42.12,41.71,41.71,482727.0,33.319,33.4381,33.1126,33.1126,482727.0
2020-12-08 10:30:00,41.72,41.91,41.69,41.77,337632.0,33.1206,33.2714,33.0968,33.1603,337632.0
2020-12-08 11:00:00,41.77,41.96,41.75,41.88,318300.0,33.1603,33.3111,33.1444,33.2476,318300.0
2020-12-08 11:30:00,41.89,42.09,41.88,41.97,235008.0,33.2555,33.4143,33.2476,33.319,235008.0
2020-12-08 12:00:00,41.96,42.36,41.96,42.26,250085.0,33.3111,33.6287,33.3111,33.5493,250085.0
2020-12-08 12:30:00,42.25,42.37,42.16,42.27,312388.0,33.5413,33.6366,33.4699,33.5572,312388.0
2020-12-08 13:00:00,42.28,42.47,42.28,42.37,190741.0,33.5651,33.716,33.5651,33.6366,190741.0
2020-12-08 13:30:00,42.37,42.41,42.23,42.28,168118.0,33.6366,33.6684,33.5255,33.5651,168118.0
2020-12-08 14:00:00,42.27,42.34,42.24,42.25,147654.0,33.5572,33.6128,33.5334,33.5413,147654.0
2020-12-08 14:30:00,42.25,42.33,41.97,42.08,348151.0,33.5413,33.6048,33.319,33.4064,348151.0
2020-12-08 15:00:00,42.09,42.16,42.01,42.03,253949.0,33.4143,33.4699,33.3508,33.3667,253949.0
2020-12-08 15:30:00,42.03,42.15,41.96,41.97,924082.0,33.3667,33.4619,33.3111,33.319,924082.0
2020-12-09 09:30:00,42.43,42.62,41.82,41.91,719770.0,33.6842,33.8351,33.2,33.2714,719770.0
2020-12-09 10:00:00,41.91,42.12,41.89,42.02,393458.0,33.2714,33.4381,33.2555,33.3587,393458.0
2020-12-09 10:30:00,42.02,42.02,41.51,41.52,486839.0,33.3587,33.3587,32.9539,32.9618,486839.0
2020-12-09 11:00:00,41.52,41.71,41.46,41.65,284210.0,32.9618,33.1126,32.9142,33.065,284210.0
2020-12-09 11:30:00,41.65,41.76,41.59,41.69,172552.0,33.065,33.1523,33.0174,33.0968,172552.0
2020-12-09 12:00:00,41.7,41.9,41.68,41.84,158755.0,33.1047,33.2635,33.0888,33.2158,158755.0
2020-12-09 12:30:00,41.84,41.99,41.8,41.91,249381.0,33.2158,33.3349,33.1841,33.2714,249381.0
2020-12-09 13:00:00,41.91,41.91,41.66,41.71,203650.0,33.2714,33.2714,33.0729,33.1126,203650.0
2020-12-09 13:30:00,41.7,41.79,41.5,41.51,260432.0,33.1047,33.1761,32.9459,32.9539,260432.0
2020-12-09 14:00:00,41.52,41.76,41.51,41.72,243743.0,32.9618,33.1523,32.9539,33.1206,243743.0
2020-12-09 14:30:00,41.71,41.73,41.53,41.68,195809.0,33.1126,33.1285,32.9697,33.0888,195809.0
2020-12-09 15:00:00,41.68,41.75,41.59,41.63,299011.0,33.0888,33.1444,33.0174,33.0491,299011.0
2020-12-09 15:30:00,41.63,41.92,41.63,41.75,789749.0,33.0491,33.2794,33.0491,33.1444,789749.0
2020-12-10 09:30:00,41.4,41.9,41.28,41.71,402094.0,32.8665,33.2635,32.7713,33.1126,402094.0
2020-12-10 10:00:00,41.71,41.82,41.67,41.73,215096.0,33.1126,33.2,33.0809,33.1285,215096.0
2020-12-10 10:30:00,41.75,41.92,41.71,41.87,369102.0,33.1444,33.2794,33.1126,33.2397,369102.0
2020-12-10 11:00:00,41.88,41.88,41.6,41.63,203649.0,33.2476,33.2476,33.0253,33.0491,203649.0
2020-12-10 11:30:00,41.63,41.65,41.49,41.59,216396.0,33.0491,33.065,32.938,33.0174,216396.0
2020-12-10 12:00:00,41.59,41.88,41.57,41.84,157670.0,33.0174,33.2476,33.0015,33.2158,157670.0
2020-12-10 12:30:00,41.85,41.96,41.83,41.87,162177.0,33.2238,33.3111,33.2079,33.2397,162177.0
2020-12-10 13:00:00,41.88,42.04,41.82,41.98,217901.0,33.2476,33.3746,33.2,33.327,217901.0
2020-12-10 13:30:00,41.98,41.99,41.84,41.84,214958.0,33.327,33.3349,33.2158,33.2158,214958.0
2020-12-10 14:00:00,41.85,41.89,41.62,41.67,150400.0,33.2238,33.2555,33.0412,33.0809,150400.0
2020-12-10 14:30:00,41.65,41.73,41.58,41.59,160801.0,33.065,33.1285,33.0094,33.0174,160801.0
2020-12-10 15:00:00,41.59,41.81,41.59,41.72,213870.0,33.0174,33.192,33.0174,33.1206,213870.0
2020-12-10 15:30:00,41.73,41.79,41.63,41.67,609680.0,33.1285,33.1761,33.0491,33.0809,609680.0
2020-12-11 09:30:00,41.6,41.6,41.12,41.2,492701.0,33.0253,33.0253,32.6442,32.7078,492701.0
2020-12-11 10:00:00,41.2,41.4,41.1,41.24,348959.0,32.7078,32.8665,32.6284,32.7395,348959.0
2020-12-11 10:30:00,41.24,41.47,41.22,41.31,260998.0,32.7395,32.9221,32.7236,32.7951,260998.0
2020-12-11 11:00:00,41.31,41.38,40.88,40.88,355395.0,32.7951,32.8507,32.4537,32.4537,355395.0
2020-12-11 11:30:00,40.9,41.14,40.85,41.13,318487.0,32.4696,32.6601,32.4299,32.6522,318487.0
2020-12-11 12:00:00,41.14,41.25,40.96,41.21,484272.0,32.6601,32.7475,32.5172,32.7157,484272.0
2020-12-11 12:30:00,41.2,41.3,41.13,41.24,211587.0,32.7078,32.7871,32.6522,32.7395,211587.0
2020-12-11 13:00:00,41.26,41.49,41.24,41.45,181011.0,32.7554,32.938,32.7395,32.9062,181011.0
2020-12-11 13:30:00,41.45,41.47,41.27,41.4,137513.0,32.9062,32.9221,32.7633,32.8665,137513.0
2020-12-11 14:00:00,41.4,41.44,41.33,41.37,216315.0,32.8665,32.8983,32.811,32.8427,216315.0
2020-12-11 14:30:00,41.37,41.58,41.33,41.55,278854.0,32.8427,33.0094,32.811,32.9856,278854.0
2020-12-11 15:00:00,41.55,41.65,41.45,41.51,209460.0,32.9856,33.065,32.9062,32.9539,209460.0
2020-12-11 15:30:00,41.51,41.67,41.44,41.54,819413.0,32.9539,33.0809,32.8983,32.9777,819413.0
2020-12-14 09:30:00,42.05,42.14,41.73,41.85,665788.0,33.3826,33.454,33.1285,33.2238,665788.0
2020-12-14 10:00:00,41.86,41.99,41.61,41.92,289982.0,33.2317,33.3349,33.0332,33.2794,289982.0
2020-12-14 10:30:00,41.91,42.04,41.85,41.92,272449.0,33.2714,33.3746,33.2238,33.2794,272449.0
2020-12-14 11:00:00,41.91,42.07,41.85,41.85,301236.0,33.2714,33.3984,33.2238,33.2238,301236.0
2020-12-14 11:30:00,41.87,41.88,41.73,41.77,138137.0,33.2397,33.2476,33.1285,33.1603,138137.0
2020-12-14 12:00:00,41.77,41.81,41.68,41.71,140676.0,33.1603,33.192,33.0888,33.1126,140676.0
2020-12-14 12:30:00,41.71,41.75,41.58,41.63,144809.0,33.1126,33.1444,33.0094,33.0491,144809.0
2020-12-14 13:00:00,41.63,41.81,41.62,41.79,215470.0,33.0491,33.192,33.0412,33.1761,215470.0
2020-12-14 13:30:00,41.79,41.81,41.3,41.33,358924.0,33.1761,33.192,32.7871,32.811,358924.0
2020-12-14 14:00:00,41.35,41.42,41.25,41.36,184027.0,32.8268,32.8824,32.7475,32.8348,184027.0
2020-12-14 14:30:00,41.36,41.54,41.2,41.52,380365.0,32.8348,32.9777,32.7078,32.9618,380365.0
2020-12-14 15:00:00,41.52,41.63,41.38,41.55,330984.0,32.9618,33.0491,32.8507,32.9856,330984.0
2020-12-14 15:30:00,41.55,41.63,41.24,41.48,1267340.0,32.9856,33.0491,32.7395,32.93,1267340.0
2020-12-15 09:30:00,41.6,41.83,41.43,41.66,506327.0,33.0253,33.2079,32.8904,33.0729,506327.0
2020-12-15 10:00:00,41.66,42.01,41.6,41.65,378542.0,33.0729,33.3508,33.0253,33.065,378542.0
2020-12-15 10:30:00,41.66,41.69,41.33,41.59,287245.0,33.0729,33.0968,32.811,33.0174,287245.0
2020-12-15 11:00:00,41.58,41.65,41.45,41.5,614487.0,33.0094,33.065,32.9062,32.9459,614487.0
2020-12-15 11:30:00,41.49,41.59,41.45,41.57,118612.0,32.938,33.0174,32.9062,33.0015,118612.0
2020-12-15 12:00:00,41.57,41.59,41.5,41.55,130453.0,33.0015,33.0174,32.9459,32.9856,130453.0
2020-12-15 12:30:00,41.56,41.62,41.53,41.59,327753.0,32.9936,33.0412,32.9697,33.0174,327753.0
2020-12-15 13:00:00,41.6,41.61,41.44,41.49,172799.0,33.0253,33.0332,32.8983,32.938,172799.0
2020-12-15 13:30:00,41.5,41.51,41.43,41.5,138877.0,32.9459,32.9539,32.8904,32.9459,138877.0
2020-12-15 14:00:00,41.5,41.6,41.46,41.57,261750.0,32.9459,33.0253,32.9142,33.0015,261750.0
2020-12-15 14:30:00,41.57,41.61,41.41,41.42,254643.0,33.0015,33.0332,32.8745,32.8824,254643.0
2020-12-15 15:00:00,41.42,41.5,41.39,41.39,277045.0,32.8824,32.9459,32.8586,32.8586,277045.0
2020-12-15 15:30:00,41.38,41.39,41.19,41.34,708387.0,32.8507,32.8586,32.6998,32.8189,708387.0
2020-12-16 09:30:00,41.25,41.41,40.88,40.98,623365.0,32.7475,32.8745,32.4537,32.5331,623365.0
2020-12-16 10:00:00,40.99,40.99,40.61,40.63,463795.0,32.541,32.541,32.2394,32.2552,463795.0
2020-12-16 10:30:00,40.63,40.68,40.34,40.36,682339.0,32.2552,32.2949,32.025,32.0409,682339.0
2020-12-16 11:00:00,40.36,40.64,40.35,40.52,349720.0,32.0409,32.2632,32.033,32.1679,349720.0
2020-12-16 11:30:00,40.54,40.59,40.44,40.48,334673.0,32.1838,32.2235,32.1044,32.1362,334673.0
2020-12-16 12:00:00,40.48,40.55,40.29,40.34,414201.0,32.1362,32.1917,31.9853,32.025,414201.0
2020-12-16 12:30:00,40.33,40.53,40.29,40.43,289257.0,32.0171,32.1759,31.9853,32.0965,289257.0
2020-12-16 13:00:00,40.44,40.5,40.38,40.45,193746.0,32.1044,32.152,32.0568,32.1124,193746.0
2020-12-16 13:30:00,40.45,40.46,40.26,40.29,329019.0,32.1124,32.1203,31.9615,31.9853,329019.0
2020-12-16 14:00:00,40.29,40.39,40.24,40.31,313709.0,31.9853,32.0647,31.9456,32.0012,313709.0
2020-12-16 14:30:00,40.32,40.57,40.3,40.55,510387.0,32.0091,32.2076,31.9933,32.1917,510387.0
2020-12-16 15:00:00,40.55,40.56,40.35,40.43,372927.0,32.1917,32.1997,32.033,32.0965,372927.0
2020-12-16 15:30:00,40.43,40.51,40.41,40.44,843780.0,32.0965,32.16,32.0806,32.1044,843780.0
2020-12-17 09:30:00,40.83,40.96,40.54,40.83,1063831.0,32.414,32.5172,32.1838,32.414,1063831.0
2020-12-17 10:00:00,40.8,40.81,40.45,40.59,376714.0,32.3902,32.3981,32.1124,32.2235,376714.0
2020-12-17 10:30:00,40.57,40.67,40.47,40.58,404867.0,32.2076,32.287,32.1282,32.2156,404867.0
2020-12-17 11:00:00,40.59,40.63,40.4,40.5,226141.0,32.2235,32.2552,32.0727,32.152,226141.0
2020-12-17 11:30:00,40.49,40.55,40.35,40.54,207070.0,32.1441,32.1917,32.033,32.1838,207070.0
2020-12-17 12:00:00,40.54,40.55,40.35,40.44,174884.0,32.1838,32.1917,32.033,32.1044,174884.0
2020-12-17 12:30:00,40.44,40.5,40.43,40.48,188409.0,32.1044,32.152,32.0965,32.1362,188409.0
2020-12-17 13:00:00,40.48,40.55,40.44,40.54,182195.0,32.1362,32.1917,32.1044,32.1838,182195.0
2020-12-17 13:30:00,40.54,40.55,40.41,40.43,135930.0,32.1838,32.1917,32.0806,32.0965,135930.0
2020-12-17 14:00:00,40.44,40.5,40.41,40.43,135592.0,32.1044,32.152,32.0806,32.0965,135592.0
2020-12-17 14:30:00,40.43,40.61,40.42,40.61,186463.0,32.0965,32.2394,32.0885,32.2394,186463.0
2020-12-17 15:00:00,40.61,40.83,40.6,40.77,259058.0,32.2394,32.414,32.2314,32.3664,259058.0
2020-12-17 15:30:00,40.77,40.91,40.75,40.89,528276.0,32.3664,32.4775,32.3505,32.4617,528276.0
2020-12-18 09:30:00,41.03,41.04,40.6,40.84,1517926.0,32.5728,32.5807,32.2314,32.422,1517926.0
2020-12-18 10:00:00,40.85,40.99,40.7,40.81,389691.0,32.4299,32.541,32.3108,32.3981,389691.0
2020-12-18 10:30:00,40.83,41.18,40.8,41.12,351416.0,32.414,32.6919,32.3902,32.6442,351416.0
2020-12-18 11:00:00,41.1,41.11,40.79,40.95,194750.0,32.6284,32.6363,32.3823,32.5093,194750.0
2020-12-18 11:30:00,40.95,40.98,40.89,40.93,162405.0,32.5093,32.5331,32.4617,32.4934,162405.0
2020-12-18 12:00:00,40.93,41.0,40.89,40.93,130089.0,32.4934,32.549,32.4617,32.4934,130089.0
2020-12-18 12:30:00,40.94,41.0,40.83,40.87,175689.0,32.5014,32.549,32.414,32.4458,175689.0
2020-12-18 13:00:00,40.87,40.88,40.73,40.8,185665.0,32.4458,32.4537,32.3346,32.3902,185665.0
2020-12-18 13:30:00,40.8,40.82,40.7,40.78,153642.0,32.3902,32.4061,32.3108,32.3743,153642.0
2020-12-18 14:00:00,40.77,40.8,40.69,40.71,215672.0,32.3664,32.3902,32.3029,32.3188,215672.0
2020-12-18 14:30:00,40.72,40.74,40.63,40.71,168050.0,32.3267,32.3426,32.2552,32.3188,168050.0
2020-12-18 15:00:00,40.71,40.79,40.65,40.72,300250.0,32.3188,32.3823,32.2711,32.3267,300250.0
2020-12-18 15:30:00,40.73,40.77,40.4,40.7,1381671.0,32.3346,32.3664,32.0727,32.3108,1381671.0
2020-12-21 09:30:00,40.55,41.02,40.16,40.71,760099.0,32.1917,32.5649,31.8821,32.3188,760099.0
2020-12-21 10:00:00,40.71,40.72,40.36,40.49,396139.0,32.3188,32.3267,32.0409,32.1441,396139.0
2020-12-21 10:30:00,40.47,40.73,40.45,40.71,246576.0,32.1282,32.3346,32.1124,32.3188,246576.0
2020-12-21 11:00:00,40.7,40.84,40.37,40.43,312383.0,32.3108,32.422,32.0488,32.0965,312383.0
2020-12-21 11:30:00,40.42,40.58,40.35,40.43,331191.0,32.0885,32.2156,32.033,32.0965,331191.0
2020-12-21 12:00:00,40.43,40.62,40.37,40.58,201564.0,32.0965,32.2473,32.0488,32.2156,201564.0
2020-12-21 12:30:00,40.56,40.69,40.55,40.57,122625.0,32.1997,32.3029,32.1917,32.2076,122625.0
2020-12-21 13:00:00,40.58,40.61,40.5,40.57,94645.0,32.2156,32.2394,32.152,32.2076,94645.0
2020-12-21 13:30:00,40.56,40.63,40.46,40.59,160848.0,32.1997,32.2552,32.1203,32.2235,160848.0
2020-12-21 14:00:00,40.59,40.71,40.56,40.68,103895.0,32.2235,32.3188,32.1997,32.2949,103895.0
2020-12-21 14:30:00,40.68,40.74,40.61,40.62,128388.0,32.2949,32.3426,32.2394,32.2473,128388.0
2020-12-21 15:00:00,40.62,40.69,40.55,40.68,138123.0,32.2473,32.3029,32.1917,32.2949,138123.0
2020-12-21 15:30:00,40.67,40.69,40.51,40.65,426125.0,32.287,32.3029,32.16,32.2711,426125.0
2020-12-22 09:30:00,40.6,40.61,40.09,40.11,584067.0,32.2314,32.2394,31.8266,31.8424,584067.0
2020-12-22 10:00:00,40.1,40.15,39.73,40.13,778918.0,31.8345,31.8742,31.5408,31.8583,778918.0
2020-12-22 10:30:00,40.15,40.15,39.88,39.92,343944.0,31.8742,31.8742,31.6598,31.6916,343944.0
2020-12-22 11:00:00,39.94,40.08,39.92,39.95,258029.0,31.7075,31.8186,31.6916,31.7154,258029.0
2020-12-22 11:30:00,39.93,40.21,39.82,40.13,303447.0,31.6995,31.9218,31.6122,31.8583,303447.0
2020-12-22 12:00:00,40.15,40.2,39.97,39.98,142707.0,31.8742,31.9139,31.7313,31.7392,142707.0
2020-12-22 12:30:00,39.97,39.99,39.59,39.62,349585.0,31.7313,31.7472,31.4296,31.4534,349585.0
2020-12-22 13:00:00,39.62,39.74,39.6,39.72,301811.0,31.4534,31.5487,31.4376,31.5328,301811.0
2020-12-22 13:30:00,39.72,39.74,39.45,39.46,427648.0,31.5328,31.5487,31.3185,31.3264,427648.0
2020-12-22 14:00:00,39.47,39.47,39.2,39.28,596108.0,31.3344,31.3344,31.12,31.1835,596108.0
2020-12-22 14:30:00,39.29,39.44,39.25,39.39,433307.0,31.1915,31.3105,31.1597,31.2708,433307.0
2020-12-22 15:00:00,39.4,39.44,39.16,39.19,454559.0,31.2788,31.3105,31.0882,31.1121,454559.0
2020-12-22 15:30:00,39.19,39.36,39.17,39.28,996573.0,31.1121,31.247,31.0962,31.1835,996573.0
2020-12-23 09:30:00,39.47,40.11,39.44,40.01,635440.0,31.3344,31.8424,31.3105,31.763,635440.0
2020-12-23 10:00:00,40.03,40.17,39.99,40.15,373051.0,31.7789,31.8901,31.7472,31.8742,373051.0
2020-12-23 10:30:00,40.14,40.24,39.99,40.02,276739.0,31.8662,31.9456,31.7472,31.771,276739.0
2020-12-23 11:00:00,40.01,40.08,39.92,39.93,246859.0,31.763,31.8186,31.6916,31.6995,246859.0
2020-12-23 11:30:00,39.94,39.94,39.7,39.71,184668.0,31.7075,31.7075,31.5169,31.5249,184668.0
2020-12-23 12:00:00,39.7,39.94,39.69,39.86,167168.0,31.5169,31.7075,31.509,31.644,167168.0
2020-12-23 12:30:00,39.86,39.97,39.8,39.93,100476.0,31.644,31.7313,31.5963,31.6995,100476.0
2020-12-23 13:00:00,39.94,40.07,39.86,39.9,136625.0,31.7075,31.8107,31.644,31.6757,136625.0
2020-12-23 13:30:00,39.91,39.91,39.85,39.89,100852.0,31.6837,31.6837,31.636,31.6678,100852.0
2020-12-23 14:00:00,39.88,39.91,39.81,39.82,117843.0,31.6598,31.6837,31.6043,31.6122,117843.0
2020-12-23 14:30:00,39.82,39.89,39.79,39.85,236186.0,31.6122,31.6678,31.5884,31.636,236186.0
2020-12-23 15:00:00,39.85,39.96,39.83,39.87,198812.0,31.636,31.7234,31.6201,31.6519,198812.0
2020-12-23 15:30:00,39.88,39.98,39.84,39.86,398920.0,31.6598,31.7392,31.6281,31.644,398920.0
2020-12-24 09:30:00,39.95,40.04,39.07,39.43,695552.0,31.7154,31.7869,31.0168,31.3026,695552.0
2020-12-24 10:00:00,39.44,39.44,39.2,39.25,237410.0,31.3105,31.3105,31.12,31.1597,237410.0
2020-12-24 10:30:00,39.25,39.43,39.21,39.41,335515.0,31.1597,31.3026,31.1279,31.2867,335515.0
2020-12-24 11:00:00,39.43,39.58,39.38,39.42,247074.0,31.3026,31.4217,31.2629,31.2947,247074.0
2020-12-24 11:30:00,39.43,39.52,39.38,39.48,198769.0,31.3026,31.374,31.2629,31.3423,198769.0
2020-12-24 12:00:00,39.49,39.52,39.41,39.52,168028.0,31.3502,31.374,31.2867,31.374,168028.0
2020-12-24 12:30:00,39.53,39.66,39.45,39.58,304747.0,31.382,31.4852,31.3185,31.4217,304747.0
2020-12-28 09:30:00,39.68,39.9,39.5,39.79,445173.0,31.5011,31.6757,31.3582,31.5884,445173.0
2020-12-28 10:00:00,39.78,40.3,39.76,40.16,393182.0,31.5805,31.9933,31.5646,31.8821,393182.0
2020-12-28 10:30:00,40.17,40.18,39.7,39.71,214134.0,31.8901,31.898,31.5169,31.5249,214134.0
2020-12-28 11:00:00,39.7,39.77,39.48,39.59,228759.0,31.5169,31.5725,31.3423,31.4296,228759.0
2020-12-28 11:30:00,39.57,39.61,39.47,39.55,210922.0,31.4137,31.4455,31.3344,31.3979,210922.0
2020-12-28 12:00:00,39.55,39.6,39.32,39.41,278689.0,31.3979,31.4376,31.2153,31.2867,278689.0
2020-12-28 12:30:00,39.41,39.57,39.39,39.47,178352.0,31.2867,31.4137,31.2708,31.3344,178352.0
2020-12-28 13:00:00,39.46,39.52,39.42,39.44,152656.0,31.3264,31.374,31.2947,31.3105,152656.0
2020-12-28 13:30:00,39.44,39.48,39.3,39.47,186828.0,31.3105,31.3423,31.1994,31.3344,186828.0
2020-12-28 14:00:00,39.48,39.49,39.4,39.45,159093.0,31.3423,31.3502,31.2788,31.3185,159093.0
2020-12-28 14:30:00,39.44,39.46,39.39,39.42,149070.0,31.3105,31.3264,31.2708,31.2947,149070.0
2020-12-28 15:00:00,39.41,39.55,39.41,39.49,199988.0,31.2867,31.3979,31.2867,31.3502,199988.0
2020-12-28 15:30:00,39.48,39.68,39.43,39.66,636542.0,31.3423,31.5011,31.3026,31.4852,636542.0
2020-12-29 09:30:00,39.81,40.34,39.79,40.13,661170.0,31.6043,32.025,31.5884,31.8583,661170.0
2020-12-29 10:00:00,40.13,40.24,39.77,39.77,289254.0,31.8583,31.9456,31.5725,31.5725,289254.0
2020-12-29 10:30:00,39.77,39.78,39.51,39.64,247359.0,31.5725,31.5805,31.3661,31.4693,247359.0
2020-12-29 11:00:00,39.63,39.67,39.48,39.65,183275.0,31.4614,31.4931,31.3423,31.4772,183275.0
2020-12-29 11:30:00,39.67,39.69,39.56,39.58,123512.0,31.4931,31.509,31.4058,31.4217,123512.0
2020-12-29 12:00:00,39.57,39.61,39.45,39.47,155152.0,31.4137,31.4455,31.3185,31.3344,155152.0
2020-12-29 12:30:00,39.46,39.48,39.37,39.43,152455.0,31.3264,31.3423,31.255,31.3026,152455.0
2020-12-29 13:00:00,39.41,39.44,39.3,39.39,191264.0,31.2867,31.3105,31.1994,31.2708,191264.0
2020-12-29 13:30:00,39.37,39.44,39.31,39.36,117203.0,31.255,31.3105,31.2073,31.247,117203.0
2020-12-29 14:00:00,39.36,39.41,39.27,39.32,140905.0,31.247,31.2867,31.1756,31.2153,140905.0
2020-12-29 14:30:00,39.32,39.37,39.23,39.33,203446.0,31.2153,31.255,31.1438,31.2232,203446.0
2020-12-29 15:00:00,39.33,39.44,39.29,39.41,155807.0,31.2232,31.3105,31.1915,31.2867,155807.0
2020-12-29 15:30:00,39.4,39.48,39.35,39.43,399848.0,31.2788,31.3423,31.2391,31.3026,399848.0
2020-12-30 09:30:00,39.52,39.63,39.3,39.44,339496.0,31.374,31.4614,31.1994,31.3105,339496.0
2020-12-30 10:00:00,39.44,39.71,39.4,39.64,305319.0,31.3105,31.5249,31.2788,31.4693,305319.0
2020-12-30 10:30:00,39.64,39.74,39.4,39.48,384183.0,31.4693,31.5487,31.2788,31.3423,384183.0
2020-12-30 11:00:00,39.48,39.58,39.38,39.39,250577.0,31.3423,31.4217,31.2629,31.2708,250577.0
2020-12-30 11:30:00,39.4,39.42,39.34,39.4,227796.0,31.2788,31.2947,31.2311,31.2788,227796.0
2020-12-30 12:00:00,39.41,39.54,39.39,39.47,189671.0,31.2867,31.3899,31.2708,31.3344,189671.0
2020-12-30 12:30:00,39.46,39.52,39.36,39.38,138257.0,31.3264,31.374,31.247,31.2629,138257.0
2020-12-30 13:00:00,39.38,39.43,39.34,39.36,180470.0,31.2629,31.3026,31.2311,31.247,180470.0
2020-12-30 13:30:00,39.36,39.4,39.29,39.3,173794.0,31.247,31.2788,31.1915,31.1994,173794.0
2020-12-30 14:00:00,39.3,39.39,39.24,39.29,167833.0,31.1994,31.2708,31.1518,31.1915,167833.0
2020-12-30 14:30:00,39.29,39.3,39.2,39.22,148470.0,31.1915,31.1994,31.12,31.1359,148470.0
2020-12-30 15:00:00,39.22,39.29,39.19,39.24,287341.0,31.1359,31.1915,31.1121,31.1518,287341.0
2020-12-30 15:30:00,39.25,39.38,39.25,39.34,544323.0,31.1597,31.2629,31.1597,31.2311,544323.0
2020-12-31 09:30:00,39.33,39.57,39.24,39.38,633320.0,31.2232,31.4137,31.1518,31.2629,633320.0
2020-12-31 10:00:00,39.39,39.48,39.2,39.23,637799.0,31.2708,31.3423,31.12,31.1438,637799.0
2020-12-31 10:30:00,39.23,39.26,39.05,39.06,411349.0,31.1438,31.1676,31.0009,31.0089,411349.0
2020-12-31 11:00:00,39.05,39.24,39.05,39.06,331109.0,31.0009,31.1518,31.0009,31.0089,331109.0
2020-12-31 11:30:00,39.05,39.33,39.03,39.14,678816.0,31.0009,31.2232,30.985,31.0724,678816.0
2020-12-31 12:00:00,39.13,39.38,39.08,39.26,673098.0,31.0644,31.2629,31.0247,31.1676,673098.0
2020-12-31 12:30:00,39.27,39.56,39.24,39.53,542413.0,31.1756,31.4058,31.1518,31.382,542413.0
2020-12-31 13:00:00,39.54,39.65,39.49,39.6,254590.0,31.3899,31.4772,31.3502,31.4376,254590.0
2020-12-31 13:30:00,39.59,39.68,39.56,39.65,226840.0,31.4296,31.5011,31.4058,31.4772,226840.0
2020-12-31 14:00:00,39.65,39.75,39.62,39.71,319139.0,31.4772,31.5566,31.4534,31.5249,319139.0
2020-12-31 14:30:00,39.71,39.78,39.65,39.73,257168.0,31.5249,31.5805,31.4772,31.5408,257168.0
2020-12-31 15:00:00,39.73,39.96,39.72,39.9,388679.0,31.5408,31.7234,31.5328,31.6757,388679.0
2020-12-31 15:30:00,39.9,40.0,39.82,39.85,848052.0,31.6757,31.7551,31.6122,31.636,848052.0
2021-01-04 09:30:00,40.18,40.5,39.94,40.47,1039909.0,31.898,32.152,31.7075,32.1282,1039909.0
2021-01-04 10:00:00,40.47,40.65,40.13,40.27,484221.0,32.1282,32.2711,31.8583,31.9695,484221.0
2021-01-04 10:30:00,40.27,40.33,40.07,40.33,434671.0,31.9695,32.0171,31.8107,32.0171,434671.0
2021-01-04 11:00:00,40.32,40.61,40.25,40.6,518543.0,32.0091,32.2394,31.9536,32.2314,518543.0
2021-01-04 11:30:00,40.58,40.71,40.45,40.63,381521.0,32.2156,32.3188,32.1124,32.2552,381521.0
2021-01-04 12:00:00,40.62,40.94,40.53,40.87,666756.0,32.2473,32.5014,32.1759,32.4458,666756.0
2021-01-04 12:30:00,40.87,40.87,40.53,40.54,423640.0,32.4458,32.4458,32.1759,32.1838,423640.0
2021-01-04 13:00:00,40.53,41.1,40.52,41.09,311217.0,32.1759,32.6284,32.1679,32.6204,311217.0
2021-01-04 13:30:00,41.08,41.21,41.01,41.15,513628.0,32.6125,32.7157,32.5569,32.6681,513628.0
2021-01-04 14:00:00,41.15,41.26,41.06,41.16,431253.0,32.6681,32.7554,32.5966,32.676,431253.0
2021-01-04 14:30:00,41.16,41.29,41.04,41.27,366227.0,32.676,32.7792,32.5807,32.7633,366227.0
2021-01-04 15:00:00,41.27,41.32,41.17,41.23,354569.0,32.7633,32.803,32.6839,32.7316,354569.0
2021-01-04 15:30:00,41.23,41.56,41.18,41.4,1164252.0,32.7316,32.9936,32.6919,32.8665,1164252.0
2021-01-05 09:30:00,41.5,42.04,41.45,41.65,1157967.0,32.9459,33.3746,32.9062,33.065,1157967.0
2021-01-05 10:00:00,41.66,41.77,40.82,40.91,828157.0,33.0729,33.1603,32.4061,32.4775,828157.0
2021-01-05 10:30:00,40.91,41.2,40.77,41.12,592279.0,32.4775,32.7078,32.3664,32.6442,592279.0
2021-01-05 11:00:00,41.1,41.18,40.91,41.12,355968.0,32.6284,32.6919,32.4775,32.6442,355968.0
2021-01-05 11:30:00,41.11,41.13,40.93,41.07,343045.0,32.6363,32.6522,32.4934,32.6046,343045.0
2021-01-05 12:00:00,41.08,41.2,41.07,41.14,229057.0,32.6125,32.7078,32.6046,32.6601,229057.0
2021-01-05 12:30:00,41.14,41.35,41.12,41.3,190627.0,32.6601,32.8268,32.6442,32.7871,190627.0
2021-01-05 13:00:00,41.3,41.4,41.27,41.35,155491.0,32.7871,32.8665,32.7633,32.8268,155491.0
2021-01-05 13:30:00,41.36,41.43,41.2,41.23,188169.0,32.8348,32.8904,32.7078,32.7316,188169.0
2021-01-05 14:00:00,41.24,41.54,41.24,41.46,239159.0,32.7395,32.9777,32.7395,32.9142,239159.0
2021-01-05 14:30:00,41.47,41.52,41.15,41.2,291155.0,32.9221,32.9618,32.6681,32.7078,291155.0
2021-01-05 15:00:00,41.2,41.28,41.09,41.19,430270.0,32.7078,32.7713,32.6204,32.6998,430270.0
2021-01-05 15:30:00,41.18,41.43,41.11,41.16,810583.0,32.6919,32.8904,32.6363,32.676,810583.0
2021-01-06 09:30:00,42.17,42.69,41.87,42.21,1250100.0,33.4778,33.8906,33.2397,33.5096,1250100.0
2021-01-06 10:00:00,42.21,42.41,42.01,42.15,675335.0,33.5096,33.6684,33.3508,33.4619,675335.0
2021-01-06 10:30:00,42.16,42.65,42.11,42.62,639192.0,33.4699,33.8589,33.4302,33.8351,639192.0
2021-01-06 11:00:00,42.63,42.94,42.62,42.83,734642.0,33.843,34.0891,33.8351,34.0018,734642.0
2021-01-06 11:30:00,42.83,43.05,42.73,42.89,715839.0,34.0018,34.1764,33.9224,34.0494,715839.0
2021-01-06 12:00:00,42.88,42.98,42.82,42.97,333723.0,34.0415,34.1209,33.9938,34.1129,333723.0
2021-01-06 12:30:00,42.98,43.22,42.95,43.19,331578.0,34.1209,34.3114,34.097,34.2876,331578.0
2021-01-06 13:00:00,43.19,43.29,42.93,42.97,355595.0,34.2876,34.367,34.0812,34.1129,355595.0
2021-01-06 13:30:00,42.98,43.33,42.95,43.27,357055.0,34.1209,34.3987,34.097,34.3511,357055.0
2021-01-06 14:00:00,43.27,43.43,43.08,43.08,789354.0,34.3511,34.4781,34.2002,34.2002,789354.0
2021-01-06 14:30:00,43.07,43.34,43.03,43.33,965389.0,34.1923,34.4067,34.1606,34.3987,965389.0
2021-01-06 15:00:00,43.33,43.35,43.04,43.21,866355.0,34.3987,34.4146,34.1685,34.3035,866355.0
2021-01-06 15:30:00,43.21,43.24,42.96,43.02,1698777.0,34.3035,34.3273,34.105,34.1526,1698777.0
2021-01-07 09:30:00,44.04,45.36,43.11,45.17,2724057.0,34.9624,36.0103,34.2241,35.8595,2724057.0
2021-01-07 10:00:00,45.15,46.14,44.98,45.98,1565348.0,35.8436,36.6295,35.7086,36.5025,1565348.0
2021-01-07 10:30:00,45.98,46.71,45.84,46.12,1461092.0,36.5025,37.082,36.3914,36.6136,1461092.0
2021-01-07 11:00:00,46.09,46.5,45.75,46.04,943843.0,36.5898,36.9153,36.3199,36.5501,943843.0
2021-01-07 11:30:00,46.03,46.28,45.86,46.23,618390.0,36.5422,36.7407,36.4072,36.701,618390.0
2021-01-07 12:00:00,46.23,46.28,45.65,45.81,518686.0,36.701,36.7407,36.2405,36.3675,518686.0
2021-01-07 12:30:00,45.8,45.99,45.64,45.75,393745.0,36.3596,36.5104,36.2326,36.3199,393745.0
2021-01-07 13:00:00,45.75,45.92,45.25,45.48,529525.0,36.3199,36.4549,35.923,36.1056,529525.0
2021-01-07 13:30:00,45.47,45.62,45.38,45.45,383164.0,36.0976,36.2167,36.0262,36.0817,383164.0
2021-01-07 14:00:00,45.44,45.59,45.34,45.47,402515.0,36.0738,36.1929,35.9944,36.0976,402515.0
2021-01-07 14:30:00,45.48,45.55,45.08,45.4,480574.0,36.1056,36.1611,35.788,36.042,480574.0
2021-01-07 15:00:00,45.4,45.42,45.09,45.23,522331.0,36.042,36.0579,35.7959,35.9071,522331.0
2021-01-07 15:30:00,45.23,45.34,44.91,45.26,1666721.0,35.9071,35.9944,35.653,35.9309,1666721.0
2021-01-08 09:30:00,45.05,45.4,44.62,45.34,1287779.0,35.7642,36.042,35.4228,35.9944,1287779.0
2021-01-08 10:00:00,45.35,46.09,45.33,45.72,1098323.0,36.0024,36.5898,35.9865,36.2961,1098323.0
2021-01-08 10:30:00,45.71,45.9,45.5,45.7,553766.0,36.2881,36.439,36.1214,36.2802,553766.0
2021-01-08 11:00:00,45.69,46.36,45.65,46.31,555116.0,36.2723,36.8042,36.2405,36.7645,555116.0
2021-01-08 11:30:00,46.32,46.47,45.93,46.01,572976.0,36.7724,36.8915,36.4628,36.5263,572976.0
2021-01-08 12:00:00,46.02,46.03,45.71,45.9,292925.0,36.5342,36.5422,36.2881,36.439,292925.0
2021-01-08 12:30:00,45.92,45.92,45.57,45.66,320278.0,36.4549,36.4549,36.177,36.2485,320278.0
2021-01-08 13:00:00,45.66,45.73,45.31,45.46,271064.0,36.2485,36.304,35.9706,36.0897,271064.0
2021-01-08 13:30:00,45.45,45.47,45.17,45.2,383860.0,36.0817,36.0976,35.8595,35.8833,383860.0
2021-01-08 14:00:00,45.21,45.39,45.21,45.32,382917.0,35.8912,36.0341,35.8912,35.9785,382917.0
2021-01-08 14:30:00,45.32,45.33,44.8,45.12,395951.0,35.9785,35.9865,35.5657,35.8198,395951.0
2021-01-08 15:00:00,45.1,45.21,45.04,45.18,384317.0,35.8039,35.8912,35.7562,35.8674,384317.0
2021-01-08 15:30:00,45.18,45.32,45.09,45.21,1347430.0,35.8674,35.9785,35.7959,35.8912,1347430.0
2021-01-11 09:30:00,45.86,47.26,45.58,47.19,1420439.0,36.4072,37.5187,36.1849,37.4631,1420439.0
2021-01-11 10:00:00,47.19,47.22,46.33,46.43,865037.0,37.4631,37.4869,36.7804,36.8597,865037.0
2021-01-11 10:30:00,46.41,46.95,46.31,46.9,787384.0,36.8439,37.2726,36.7645,37.2329,787384.0
2021-01-11 11:00:00,46.9,47.11,46.62,47.08,511289.0,37.2329,37.3996,37.0106,37.3758,511289.0
2021-01-11 11:30:00,47.08,47.38,47.06,47.24,577383.0,37.3758,37.6139,37.3599,37.5028,577383.0
2021-01-11 12:00:00,47.25,47.57,47.21,47.43,455683.0,37.5107,37.7648,37.479,37.6536,455683.0
2021-01-11 12:30:00,47.43,47.54,47.24,47.3,377672.0,37.6536,37.7409,37.5028,37.5504,377672.0
2021-01-11 13:00:00,47.3,47.54,47.28,47.48,355183.0,37.5504,37.7409,37.5345,37.6933,355183.0
2021-01-11 13:30:00,47.49,47.66,47.43,47.44,420962.0,37.7012,37.8362,37.6536,37.6616,420962.0
2021-01-11 14:00:00,47.44,47.58,47.14,47.3,378807.0,37.6616,37.7727,37.4234,37.5504,378807.0
2021-01-11 14:30:00,47.32,47.53,47.3,47.48,356155.0,37.5663,37.733,37.5504,37.6933,356155.0
2021-01-11 15:00:00,47.48,47.84,47.43,47.7,800679.0,37.6933,37.9791,37.6536,37.868,800679.0
2021-01-11 15:30:00,47.7,47.8,47.57,47.71,1512064.0,37.868,37.9474,37.7648,37.8759,1512064.0
2021-01-12 09:30:00,47.99,48.08,47.32,48.05,928341.0,38.0982,38.1696,37.5663,38.1458,928341.0
2021-01-12 10:00:00,48.04,48.48,47.96,48.32,581992.0,38.1379,38.4872,38.0744,38.3602,581992.0
2021-01-12 10:30:00,48.31,48.35,47.84,48.06,445204.0,38.3522,38.384,37.9791,38.1538,445204.0
2021-01-12 11:00:00,48.05,48.25,48.01,48.18,264196.0,38.1458,38.3046,38.1141,38.249,264196.0
2021-01-12 11:30:00,48.19,48.22,47.82,47.97,321837.0,38.257,38.2808,37.9632,38.0823,321837.0
2021-01-12 12:00:00,47.97,48.11,47.74,48.09,296494.0,38.0823,38.1935,37.8997,38.1776,296494.0
2021-01-12 12:30:00,48.08,48.08,47.85,47.92,202271.0,38.1696,38.1696,37.987,38.0426,202271.0
2021-01-12 13:00:00,47.92,48.06,47.9,47.98,202694.0,38.0426,38.1538,38.0267,38.0903,202694.0
2021-01-12 13:30:00,47.96,48.09,47.91,47.95,211014.0,38.0744,38.1776,38.0347,38.0664,211014.0
2021-01-12 14:00:00,47.94,48.0,47.91,47.94,204219.0,38.0585,38.1061,38.0347,38.0585,204219.0
2021-01-12 14:30:00,47.94,48.0,47.85,47.91,277051.0,38.0585,38.1061,37.987,38.0347,277051.0
2021-01-12 15:00:00,47.92,47.99,47.88,47.94,342200.0,38.0426,38.0982,38.0109,38.0585,342200.0
2021-01-12 15:30:00,47.95,48.09,47.93,47.96,753882.0,38.0664,38.1776,38.0506,38.0744,753882.0
2021-01-13 09:30:00,49.03,49.06,47.91,48.47,1008106.0,38.9238,38.9476,38.0347,38.4793,1008106.0
2021-01-13 10:00:00,48.47,48.47,47.86,47.99,458320.0,38.4793,38.4793,37.995,38.0982,458320.0
2021-01-13 10:30:00,47.97,48.23,47.72,48.19,415547.0,38.0823,38.2887,37.8838,38.257,415547.0
2021-01-13 11:00:00,48.18,48.24,47.92,48.19,219442.0,38.249,38.2967,38.0426,38.257,219442.0
2021-01-13 11:30:00,48.19,48.3,47.93,47.97,269915.0,38.257,38.3443,38.0506,38.0823,269915.0
2021-01-13 12:00:00,47.97,48.41,47.82,48.39,463221.0,38.0823,38.4316,37.9632,38.4157,463221.0
2021-01-13 12:30:00,48.39,48.4,48.18,48.33,167752.0,38.4157,38.4237,38.249,38.3681,167752.0
2021-01-13 13:00:00,48.32,48.5,48.27,48.49,229769.0,38.3602,38.5031,38.3205,38.4951,229769.0
2021-01-13 13:30:00,48.49,48.57,48.41,48.5,304524.0,38.4951,38.5586,38.4316,38.5031,304524.0
2021-01-13 14:00:00,48.5,48.56,48.37,48.44,247548.0,38.5031,38.5507,38.3999,38.4554,247548.0
2021-01-13 14:30:00,48.44,48.69,48.38,48.63,305422.0,38.4554,38.6539,38.4078,38.6063,305422.0
2021-01-13 15:00:00,48.64,49.15,48.58,49.15,776871.0,38.6142,39.0191,38.5666,39.0191,776871.0
2021-01-13 15:30:00,49.14,49.55,48.87,48.94,2960448.0,39.0111,39.3366,38.7968,38.8524,2960448.0
2021-01-14 09:30:00,48.98,49.62,48.57,49.54,1075340.0,38.8841,39.3922,38.5586,39.3287,1075340.0
2021-01-14 10:00:00,49.52,49.62,49.18,49.54,465588.0,39.3128,39.3922,39.0429,39.3287,465588.0
2021-01-14 10:30:00,49.53,49.64,49.13,49.16,324308.0,39.3208,39.4081,39.0032,39.027,324308.0
2021-01-14 11:00:00,49.17,49.24,49.03,49.04,247971.0,39.035,39.0905,38.9238,38.9318,247971.0
2021-01-14 11:30:00,49.03,49.23,48.99,49.0,220738.0,38.9238,39.0826,38.8921,38.9,220738.0
2021-01-14 12:00:00,49.0,49.29,48.93,49.25,270884.0,38.9,39.1302,38.8444,39.0985,270884.0
2021-01-14 12:30:00,49.26,49.35,49.11,49.2,200694.0,39.1064,39.1779,38.9873,39.0588,200694.0
2021-01-14 13:00:00,49.2,49.22,48.99,49.03,226152.0,39.0588,39.0747,38.8921,38.9238,226152.0
2021-01-14 13:30:00,49.03,49.29,49.03,49.26,206343.0,38.9238,39.1302,38.9238,39.1064,206343.0
2021-01-14 14:00:00,49.27,49.55,49.22,49.45,265089.0,39.1144,39.3366,39.0747,39.2573,265089.0
2021-01-14 14:30:00,49.44,49.57,49.44,49.53,229383.0,39.2493,39.3525,39.2493,39.3208,229383.0
2021-01-14 15:00:00,49.53,49.66,49.26,49.42,484619.0,39.3208,39.424,39.1064,39.2334,484619.0
2021-01-14 15:30:00,49.42,49.5,49.21,49.34,1145689.0,39.2334,39.2969,39.0667,39.1699,1145689.0
2021-01-15 09:30:00,48.72,49.27,48.57,49.05,1042992.0,38.6777,39.1144,38.5586,38.9397,1042992.0
2021-01-15 10:00:00,49.04,49.05,48.43,48.57,535883.0,38.9318,38.9397,38.4475,38.5586,535883.0
2021-01-15 10:30:00,48.58,48.79,48.49,48.69,302940.0,38.5666,38.7333,38.4951,38.6539,302940.0
2021-01-15 11:00:00,48.68,48.99,48.56,48.98,229603.0,38.646,38.8921,38.5507,38.8841,229603.0
2021-01-15 11:30:00,48.97,49.2,48.91,48.96,246046.0,38.8762,39.0588,38.8286,38.8683,246046.0
2021-01-15 12:00:00,48.95,49.02,48.86,49.01,114754.0,38.8603,38.9159,38.7889,38.9079,114754.0
2021-01-15 12:30:00,49.01,49.16,48.93,49.03,224609.0,38.9079,39.027,38.8444,38.9238,224609.0
2021-01-15 13:00:00,49.04,49.06,48.93,48.98,141164.0,38.9318,38.9476,38.8444,38.8841,141164.0
2021-01-15 13:30:00,48.97,49.05,48.88,48.92,349760.0,38.8762,38.9397,38.8047,38.8365,349760.0
2021-01-15 14:00:00,48.91,49.05,48.89,49.04,187028.0,38.8286,38.9397,38.8127,38.9318,187028.0
2021-01-15 14:30:00,49.05,49.11,48.86,48.89,190899.0,38.9397,38.9873,38.7889,38.8127,190899.0
2021-01-15 15:00:00,48.9,49.09,48.87,48.93,387407.0,38.8206,38.9715,38.7968,38.8444,387407.0
2021-01-15 15:30:00,48.93,49.03,48.77,48.92,1190950.0,38.8444,38.9238,38.7174,38.8365,1190950.0
2021-01-19 09:30:00,49.15,49.27,48.34,48.42,498749.0,39.0191,39.1144,38.376,38.4396,498749.0
2021-01-19 10:00:00,48.4,48.42,47.94,48.16,540744.0,38.4237,38.4396,38.0585,38.2331,540744.0
2021-01-19 10:30:00,48.16,48.51,48.11,48.36,449871.0,38.2331,38.511,38.1935,38.3919,449871.0
2021-01-19 11:00:00,48.35,48.44,48.16,48.24,299623.0,38.384,38.4554,38.2331,38.2967,299623.0
2021-01-19 11:30:00,48.26,48.31,47.95,48.05,287273.0,38.3125,38.3522,38.0664,38.1458,287273.0
2021-01-19 12:00:00,48.05,48.19,48.0,48.12,177215.0,38.1458,38.257,38.1061,38.2014,177215.0
2021-01-19 12:30:00,48.12,48.26,47.93,48.26,221858.0,38.2014,38.3125,38.0506,38.3125,221858.0
2021-01-19 13:00:00,48.26,48.28,48.05,48.18,216508.0,38.3125,38.3284,38.1458,38.249,216508.0
2021-01-19 13:30:00,48.19,48.26,48.16,48.25,183991.0,38.257,38.3125,38.2331,38.3046,183991.0
2021-01-19 14:00:00,48.25,48.35,48.2,48.26,232863.0,38.3046,38.384,38.2649,38.3125,232863.0
2021-01-19 14:30:00,48.26,48.26,48.11,48.13,221404.0,38.3125,38.3125,38.1935,38.2093,221404.0
2021-01-19 15:00:00,48.13,48.23,48.03,48.07,170170.0,38.2093,38.2887,38.1299,38.1617,170170.0
2021-01-19 15:30:00,48.06,48.16,48.02,48.14,611061.0,38.1538,38.2331,38.122,38.2173,611061.0
2021-01-20 09:30:00,47.98,48.14,47.34,47.4,726279.0,38.0903,38.2173,37.5822,37.6298,726279.0
2021-01-20 10:00:00,47.41,47.59,47.36,47.43,399874.0,37.6377,37.7806,37.598,37.6536,399874.0
2021-01-20 10:30:00,47.42,47.68,47.39,47.61,313168.0,37.6457,37.8521,37.6219,37.7965,313168.0
2021-01-20 11:00:00,47.61,47.61,47.06,47.35,364094.0,37.7965,37.7965,37.3599,37.5901,364094.0
2021-01-20 11:30:00,47.36,47.66,47.29,47.53,285182.0,37.598,37.8362,37.5425,37.733,285182.0
2021-01-20 12:00:00,47.53,47.63,47.45,47.52,169359.0,37.733,37.8124,37.6695,37.7251,169359.0
2021-01-20 12:30:00,47.52,47.54,47.38,47.47,133132.0,37.7251,37.7409,37.6139,37.6854,133132.0
2021-01-20 13:00:00,47.48,47.52,47.27,47.36,206009.0,37.6933,37.7251,37.5266,37.598,206009.0
2021-01-20 13:30:00,47.35,47.4,47.32,47.34,194223.0,37.5901,37.6298,37.5663,37.5822,194223.0
2021-01-20 14:00:00,47.34,47.54,47.34,47.52,176849.0,37.5822,37.7409,37.5822,37.7251,176849.0
2021-01-20 14:30:00,47.52,47.7,47.47,47.64,189125.0,37.7251,37.868,37.6854,37.8203,189125.0
2021-01-20 15:00:00,47.65,47.95,47.63,47.92,372142.0,37.8283,38.0664,37.8124,38.0426,372142.0
2021-01-20 15:30:00,47.92,48.17,47.84,48.1,680341.0,38.0426,38.2411,37.9791,38.1855,680341.0
2021-01-21 09:30:00,47.79,47.9,47.14,47.2,635569.0,37.9394,38.0267,37.4234,37.471,635569.0
2021-01-21 10:00:00,47.2,47.33,46.7,47.26,504223.0,37.471,37.5742,37.0741,37.5187,504223.0
2021-01-21 10:30:00,47.27,47.5,47.19,47.49,218720.0,37.5266,37.7092,37.4631,37.7012,218720.0
2021-01-21 11:00:00,47.49,47.63,47.19,47.55,238916.0,37.7012,37.8124,37.4631,37.7489,238916.0
2021-01-21 11:30:00,47.55,47.55,47.18,47.21,175886.0,37.7489,37.7489,37.4551,37.479,175886.0
2021-01-21 12:00:00,47.21,47.24,47.07,47.15,150067.0,37.479,37.5028,37.3678,37.4313,150067.0
2021-01-21 12:30:00,47.15,47.3,47.12,47.21,118333.0,37.4313,37.5504,37.4075,37.479,118333.0
2021-01-21 13:00:00,47.21,47.27,47.06,47.06,116968.0,37.479,37.5266,37.3599,37.3599,116968.0
2021-01-21 13:30:00,47.07,47.24,47.04,47.15,259834.0,37.3678,37.5028,37.344,37.4313,259834.0
2021-01-21 14:00:00,47.15,47.27,47.11,47.21,105286.0,37.4313,37.5266,37.3996,37.479,105286.0
2021-01-21 14:30:00,47.22,47.42,47.2,47.32,168163.0,37.4869,37.6457,37.471,37.5663,168163.0
2021-01-21 15:00:00,47.32,47.36,47.18,47.22,202685.0,37.5663,37.598,37.4551,37.4869,202685.0
2021-01-21 15:30:00,47.23,47.24,46.93,47.07,745682.0,37.4948,37.5028,37.2567,37.3678,745682.0
2021-01-22 09:30:00,46.83,46.93,46.14,46.8,504187.0,37.1773,37.2567,36.6295,37.1535,504187.0
2021-01-22 10:00:00,46.79,46.85,46.54,46.6,161694.0,37.1455,37.1932,36.9471,36.9947,161694.0
2021-01-22 10:30:00,46.59,46.6,46.35,46.52,264394.0,36.9868,36.9947,36.7962,36.9312,264394.0
2021-01-22 11:00:00,46.55,46.65,46.48,46.6,150032.0,36.955,37.0344,36.8994,36.9947,150032.0
2021-01-22 11:30:00,46.6,46.72,46.55,46.7,122749.0,36.9947,37.09,36.955,37.0741,122749.0
2021-01-22 12:00:00,46.71,47.06,46.7,46.97,188863.0,37.082,37.3599,37.0741,37.2884,188863.0
2021-01-22 12:30:00,46.98,47.11,46.91,47.05,181326.0,37.2964,37.3996,37.2408,37.3519,181326.0
2021-01-22 13:00:00,47.05,47.21,46.96,47.16,199125.0,37.3519,37.479,37.2805,37.4393,199125.0
2021-01-22 13:30:00,47.17,47.23,47.14,47.15,102861.0,37.4472,37.4948,37.4234,37.4313,102861.0
2021-01-22 14:00:00,47.16,47.27,47.07,47.18,130755.0,37.4393,37.5266,37.3678,37.4551,130755.0
2021-01-22 14:30:00,47.2,47.3,47.17,47.28,126772.0,37.471,37.5504,37.4472,37.5345,126772.0
2021-01-22 15:00:00,47.28,47.36,47.23,47.31,195691.0,37.5345,37.598,37.4948,37.5584,195691.0
2021-01-22 15:30:00,47.32,47.46,47.23,47.45,746955.0,37.5663,37.6774,37.4948,37.6695,746955.0
2021-01-25 09:30:00,46.69,47.01,46.3,46.91,501196.0,37.0661,37.3202,36.7565,37.2408,501196.0
2021-01-25 10:00:00,46.9,47.33,46.89,47.29,262405.0,37.2329,37.5742,37.2249,37.5425,262405.0
2021-01-25 10:30:00,47.29,47.61,47.16,47.16,381019.0,37.5425,37.7965,37.4393,37.4393,381019.0
2021-01-25 11:00:00,47.17,47.23,46.77,47.08,299579.0,37.4472,37.4948,37.1297,37.3758,299579.0
2021-01-25 11:30:00,47.08,47.21,46.87,47.09,171250.0,37.3758,37.479,37.209,37.3837,171250.0
2021-01-25 12:00:00,47.1,47.27,46.98,47.05,168756.0,37.3916,37.5266,37.2964,37.3519,168756.0
2021-01-25 12:30:00,47.03,47.2,46.95,47.18,133783.0,37.3361,37.471,37.2726,37.4551,133783.0
2021-01-25 13:00:00,47.18,47.47,47.16,47.41,177413.0,37.4551,37.6854,37.4393,37.6377,177413.0
2021-01-25 13:30:00,47.42,47.51,47.25,47.39,197157.0,37.6457,37.7171,37.5107,37.6219,197157.0
2021-01-25 14:00:00,47.41,47.71,47.37,47.61,268101.0,37.6377,37.8759,37.606,37.7965,268101.0
2021-01-25 14:30:00,47.61,47.9,47.59,47.83,227458.0,37.7965,38.0267,37.7806,37.9712,227458.0
2021-01-25 15:00:00,47.83,47.94,47.68,47.83,354150.0,37.9712,38.0585,37.8521,37.9712,354150.0
2021-01-25 15:30:00,47.83,47.89,47.59,47.82,765622.0,37.9712,38.0188,37.7806,37.9632,765622.0
2021-01-26 09:30:00,47.76,48.17,47.55,47.81,279439.0,37.9156,38.2411,37.7489,37.9553,279439.0
2021-01-26 10:00:00,47.82,48.22,47.73,48.2,181176.0,37.9632,38.2808,37.8918,38.2649,181176.0
2021-01-26 10:30:00,48.21,48.22,47.88,47.96,179439.0,38.2728,38.2808,38.0109,38.0744,179439.0
2021-01-26 11:00:00,47.97,48.15,47.91,47.91,231281.0,38.0823,38.2252,38.0347,38.0347,231281.0
2021-01-26 11:30:00,47.91,48.26,47.9,48.23,150873.0,38.0347,38.3125,38.0267,38.2887,150873.0
2021-01-26 12:00:00,48.23,48.35,48.13,48.26,193667.0,38.2887,38.384,38.2093,38.3125,193667.0
2021-01-26 12:30:00,48.27,48.65,48.24,48.64,300359.0,38.3205,38.6221,38.2967,38.6142,300359.0
2021-01-26 13:00:00,48.64,48.83,48.51,48.71,368252.0,38.6142,38.765,38.511,38.6698,368252.0
2021-01-26 13:30:00,48.71,48.71,48.47,48.58,196329.0,38.6698,38.6698,38.4793,38.5666,196329.0
2021-01-26 14:00:00,48.58,48.71,48.4,48.56,231622.0,38.5666,38.6698,38.4237,38.5507,231622.0
2021-01-26 14:30:00,48.55,48.75,48.54,48.72,193295.0,38.5428,38.7015,38.5348,38.6777,193295.0
2021-01-26 15:00:00,48.73,48.97,48.7,48.97,256071.0,38.6857,38.8762,38.6618,38.8762,256071.0
2021-01-26 15:30:00,48.97,49.29,48.94,49.19,1035176.0,38.8762,39.1302,38.8524,39.0508,1035176.0
2021-01-27 09:30:00,51.51,55.49,51.5,52.26,4339264.0,40.8926,44.0523,40.8847,41.488,4339264.0
2021-01-27 10:00:00,52.25,52.36,51.26,51.9,1952671.0,41.4801,41.5674,40.6942,41.2023,1952671.0
2021-01-27 10:30:00,51.91,52.11,51.25,51.39,746366.0,41.2102,41.369,40.6862,40.7974,746366.0
2021-01-27 11:00:00,51.42,51.52,51.06,51.14,400159.0,40.8212,40.9006,40.5354,40.5989,400159.0
2021-01-27 11:30:00,51.15,51.21,50.66,50.84,437053.0,40.6068,40.6545,40.2178,40.3607,437053.0
2021-01-27 12:00:00,50.83,51.02,50.53,50.59,262033.0,40.3528,40.5036,40.1146,40.1623,262033.0
2021-01-27 12:30:00,50.59,50.73,50.47,50.59,405260.0,40.1623,40.2734,40.067,40.1623,405260.0
2021-01-27 13:00:00,50.59,51.03,50.49,50.98,388416.0,40.1623,40.5116,40.0829,40.4719,388416.0
2021-01-27 13:30:00,50.97,51.27,50.92,51.25,393306.0,40.4639,40.7021,40.4243,40.6862,393306.0
2021-01-27 14:00:00,51.25,51.63,51.09,51.55,631159.0,40.6862,40.9879,40.5592,40.9244,631159.0
2021-01-27 14:30:00,51.55,51.89,51.41,51.48,657247.0,40.9244,41.1943,40.8133,40.8688,657247.0
2021-01-27 15:00:00,51.48,51.65,51.07,51.19,431278.0,40.8688,41.0038,40.5433,40.6386,431278.0
2021-01-27 15:30:00,51.19,51.42,51.04,51.23,1160244.0,40.6386,40.8212,40.5195,40.6704,1160244.0
2021-01-28 09:30:00,50.55,51.63,50.44,51.27,442837.0,40.1305,40.9879,40.0432,40.7021,442837.0
2021-01-28 10:00:00,51.3,51.95,51.16,51.59,378393.0,40.7259,41.2419,40.6148,40.9561,378393.0
2021-01-28 10:30:00,51.6,51.72,50.9,50.96,282251.0,40.9641,41.0594,40.4084,40.456,282251.0
2021-01-28 11:00:00,50.96,51.18,50.65,51.16,486411.0,40.456,40.6307,40.2099,40.6148,486411.0
2021-01-28 11:30:00,51.2,51.31,50.98,51.03,232337.0,40.6465,40.7339,40.4719,40.5116,232337.0
2021-01-28 12:00:00,51.03,51.23,50.97,51.04,175623.0,40.5116,40.6704,40.4639,40.5195,175623.0
2021-01-28 12:30:00,51.02,51.08,50.93,51.03,235196.0,40.5036,40.5513,40.4322,40.5116,235196.0
2021-01-28 13:00:00,51.03,51.09,50.95,50.99,174920.0,40.5116,40.5592,40.4481,40.4798,174920.0
2021-01-28 13:30:00,50.98,51.14,50.94,51.01,252633.0,40.4719,40.5989,40.4401,40.4957,252633.0
2021-01-28 14:00:00,51.01,51.29,50.97,51.02,227534.0,40.4957,40.718,40.4639,40.5036,227534.0
2021-01-28 14:30:00,51.01,51.27,50.97,51.2,221626.0,40.4957,40.7021,40.4639,40.6465,221626.0
2021-01-28 15:00:00,51.19,51.2,50.99,51.12,320076.0,40.6386,40.6465,40.4798,40.583,320076.0
2021-01-28 15:30:00,51.1,51.13,50.63,50.69,826313.0,40.5671,40.591,40.194,40.2417,826313.0
2021-01-29 09:30:00,50.16,51.41,50.13,50.79,689589.0,39.8209,40.8133,39.7971,40.321,689589.0
2021-01-29 10:00:00,50.82,51.31,50.81,51.05,289861.0,40.3449,40.7339,40.3369,40.5275,289861.0
2021-01-29 10:30:00,51.04,51.19,50.67,50.78,364275.0,40.5195,40.6386,40.2258,40.3131,364275.0
2021-01-29 11:00:00,50.79,50.79,50.2,50.2,397046.0,40.321,40.321,39.8527,39.8527,397046.0
2021-01-29 11:30:00,50.22,50.69,50.21,50.65,467645.0,39.8685,40.2417,39.8606,40.2099,467645.0
2021-01-29 12:00:00,50.63,50.87,50.26,50.31,408964.0,40.194,40.3846,39.9003,39.94,408964.0
2021-01-29 12:30:00,50.3,50.4,49.85,50.21,613578.0,39.932,40.0114,39.5748,39.8606,613578.0
2021-01-29 13:00:00,50.19,50.85,50.0,50.33,1009146.0,39.8447,40.3687,39.6939,39.9559,1009146.0
2021-01-29 13:30:00,50.34,50.47,50.17,50.26,241834.0,39.9638,40.067,39.8288,39.9003,241834.0
2021-01-29 14:00:00,50.26,50.56,50.1,50.15,173721.0,39.9003,40.1385,39.7733,39.813,173721.0
2021-01-29 14:30:00,50.14,50.23,49.99,50.04,198043.0,39.805,39.8765,39.6859,39.7256,198043.0
2021-01-29 15:00:00,50.06,50.62,50.06,50.47,319644.0,39.7415,40.1861,39.7415,40.067,319644.0
2021-01-29 15:30:00,50.47,50.58,50.19,50.24,977608.0,40.067,40.1543,39.8447,39.8844,977608.0
2021-02-01 09:30:00,49.85,50.33,49.38,49.66,657429.0,39.5748,39.9559,39.2017,39.424,657429.0
2021-02-01 10:00:00,49.66,50.1,49.53,49.79,197082.0,39.424,39.7733,39.3208,39.5272,197082.0
2021-02-01 10:30:00,49.79,50.08,49.15,49.27,459803.0,39.5272,39.7574,39.0191,39.1144,459803.0
2021-02-01 11:00:00,49.24,49.74,49.06,49.66,582740.0,39.0905,39.4875,38.9476,39.424,582740.0
2021-02-01 11:30:00,49.65,49.78,49.28,49.75,246987.0,39.416,39.5192,39.1223,39.4954,246987.0
2021-02-01 12:00:00,49.73,49.8,49.43,49.5,197272.0,39.4795,39.5351,39.2414,39.2969,197272.0
2021-02-01 12:30:00,49.52,49.71,49.51,49.63,108713.0,39.3128,39.4637,39.3049,39.4001,108713.0
2021-02-01 13:00:00,49.64,49.79,49.59,49.77,151388.0,39.4081,39.5272,39.3684,39.5113,151388.0
2021-02-01 13:30:00,49.76,49.89,49.55,49.67,226371.0,39.5034,39.6066,39.3366,39.4319,226371.0
2021-02-01 14:00:00,49.68,49.75,49.48,49.54,249783.0,39.4398,39.4954,39.2811,39.3287,249783.0
2021-02-01 14:30:00,49.54,49.75,49.4,49.44,158755.0,39.3287,39.4954,39.2176,39.2493,158755.0
2021-02-01 15:00:00,49.43,49.5,49.3,49.36,270896.0,39.2414,39.2969,39.1382,39.1858,270896.0
2021-02-01 15:30:00,49.35,49.42,48.8,48.83,1321877.0,39.1779,39.2334,38.7412,38.765,1321877.0
2021-02-02 09:30:00,49.25,49.25,47.87,47.87,683972.0,39.0985,39.0985,38.0029,38.0029,683972.0
2021-02-02 10:00:00,47.9,48.34,47.86,47.97,422356.0,38.0267,38.376,37.995,38.0823,422356.0
2021-02-02 10:30:00,47.95,48.13,47.77,48.02,352184.0,38.0664,38.2093,37.9235,38.122,352184.0
2021-02-02 11:00:00,47.98,48.54,47.97,48.29,320923.0,38.0903,38.5348,38.0823,38.3364,320923.0
2021-02-02 11:30:00,48.29,48.8,48.27,48.51,286472.0,38.3364,38.7412,38.3205,38.511,286472.0
2021-02-02 12:00:00,48.55,48.68,48.46,48.6,181472.0,38.5428,38.646,38.4713,38.5825,181472.0
2021-02-02 12:30:00,48.59,48.88,48.51,48.78,138223.0,38.5745,38.8047,38.511,38.7254,138223.0
2021-02-02 13:00:00,48.78,48.93,48.6,48.64,167146.0,38.7254,38.8444,38.5825,38.6142,167146.0
2021-02-02 13:30:00,48.65,48.67,48.48,48.48,180461.0,38.6221,38.638,38.4872,38.4872,180461.0
2021-02-02 14:00:00,48.47,48.57,48.39,48.39,175697.0,38.4793,38.5586,38.4157,38.4157,175697.0
2021-02-02 14:30:00,48.4,48.7,48.38,48.41,167265.0,38.4237,38.6618,38.4078,38.4316,167265.0
2021-02-02 15:00:00,48.41,48.42,48.19,48.3,205895.0,38.4316,38.4396,38.257,38.3443,205895.0
2021-02-02 15:30:00,48.3,48.64,48.27,48.44,510226.0,38.3443,38.6142,38.3205,38.4554,510226.0
2021-02-03 09:30:00,48.29,48.89,48.02,48.16,496347.0,38.3364,38.8127,38.122,38.2331,496347.0
2021-02-03 10:00:00,48.19,48.76,48.1,48.68,394263.0,38.257,38.7095,38.1855,38.646,394263.0
2021-02-03 10:30:00,48.64,48.74,48.43,48.48,313334.0,38.6142,38.6936,38.4475,38.4872,313334.0
2021-02-03 11:00:00,48.48,48.55,48.28,48.31,192296.0,38.4872,38.5428,38.3284,38.3522,192296.0
2021-02-03 11:30:00,48.31,48.51,48.27,48.36,211198.0,38.3522,38.511,38.3205,38.3919,211198.0
2021-02-03 12:00:00,48.37,48.53,48.35,48.48,185548.0,38.3999,38.5269,38.384,38.4872,185548.0
2021-02-03 12:30:00,48.49,48.59,48.38,48.46,151741.0,38.4951,38.5745,38.4078,38.4713,151741.0
2021-02-03 13:00:00,48.47,48.54,48.35,48.37,153802.0,38.4793,38.5348,38.384,38.3999,153802.0
2021-02-03 13:30:00,48.37,48.68,48.35,48.62,199921.0,38.3999,38.646,38.384,38.5983,199921.0
2021-02-03 14:00:00,48.62,49.05,48.59,49.01,396376.0,38.5983,38.9397,38.5745,38.9079,396376.0
2021-02-03 14:30:00,49.0,49.22,49.0,49.17,228134.0,38.9,39.0747,38.9,39.035,228134.0
2021-02-03 15:00:00,49.16,49.24,49.04,49.18,186896.0,39.027,39.0905,38.9318,39.0429,186896.0
2021-02-03 15:30:00,49.17,49.2,48.84,48.9,718179.0,39.035,39.0588,38.773,38.8206,718179.0
2021-02-04 09:30:00,48.93,49.41,48.51,49.15,317308.0,38.8444,39.2255,38.511,39.0191,317308.0
2021-02-04 10:00:00,49.16,49.52,49.01,49.09,266423.0,39.027,39.3128,38.9079,38.9715,266423.0
2021-02-04 10:30:00,49.09,49.34,49.01,49.32,185532.0,38.9715,39.1699,38.9079,39.154,185532.0
2021-02-04 11:00:00,49.32,49.43,49.2,49.23,177788.0,39.154,39.2414,39.0588,39.0826,177788.0
2021-02-04 11:30:00,49.23,49.25,49.03,49.14,181069.0,39.0826,39.0985,38.9238,39.0111,181069.0
2021-02-04 12:00:00,49.14,49.22,49.04,49.09,141559.0,39.0111,39.0747,38.9318,38.9715,141559.0
2021-02-04 12:30:00,49.09,49.26,49.02,49.21,139508.0,38.9715,39.1064,38.9159,39.0667,139508.0
2021-02-04 13:00:00,49.2,49.21,49.02,49.1,118742.0,39.0588,39.0667,38.9159,38.9794,118742.0
2021-02-04 13:30:00,49.1,49.2,49.08,49.13,115460.0,38.9794,39.0588,38.9635,39.0032,115460.0
2021-02-04 14:00:00,49.14,49.24,49.08,49.23,133553.0,39.0111,39.0905,38.9635,39.0826,133553.0
2021-02-04 14:30:00,49.23,49.41,49.22,49.38,136945.0,39.0826,39.2255,39.0747,39.2017,136945.0
2021-02-04 15:00:00,49.39,49.39,49.27,49.28,169382.0,39.2096,39.2096,39.1144,39.1223,169382.0
2021-02-04 15:30:00,49.28,49.31,49.15,49.27,387903.0,39.1223,39.1461,39.0191,39.1144,387903.0
2021-02-05 09:30:00,49.65,49.78,49.24,49.62,297965.0,39.416,39.5192,39.0905,39.3922,297965.0
2021-02-05 10:00:00,49.61,49.75,49.39,49.63,149888.0,39.3843,39.4954,39.2096,39.4001,149888.0
2021-02-05 10:30:00,49.64,49.86,49.59,49.63,214709.0,39.4081,39.5827,39.3684,39.4001,214709.0
2021-02-05 11:00:00,49.63,49.74,49.5,49.74,119733.0,39.4001,39.4875,39.2969,39.4875,119733.0
2021-02-05 11:30:00,49.74,49.79,49.64,49.72,123916.0,39.4875,39.5272,39.4081,39.4716,123916.0
2021-02-05 12:00:00,49.72,50.0,49.71,49.78,283214.0,39.4716,39.6939,39.4637,39.5192,283214.0
2021-02-05 12:30:00,49.79,49.99,49.7,49.93,153189.0,39.5272,39.6859,39.4557,39.6383,153189.0
2021-02-05 13:00:00,49.94,49.98,49.8,49.88,221799.0,39.6463,39.678,39.5351,39.5986,221799.0
2021-02-05 13:30:00,49.88,50.0,49.81,49.92,172291.0,39.5986,39.6939,39.543,39.6304,172291.0
2021-02-05 14:00:00,49.93,49.95,49.65,49.7,204864.0,39.6383,39.6542,39.416,39.4557,204864.0
2021-02-05 14:30:00,49.7,49.97,49.63,49.83,375194.0,39.4557,39.6701,39.4001,39.5589,375194.0
2021-02-05 15:00:00,49.84,49.84,49.53,49.73,353671.0,39.5669,39.5669,39.3208,39.4795,353671.0
2021-02-05 15:30:00,49.74,49.85,49.7,49.82,529539.0,39.4875,39.5748,39.4557,39.551,529539.0
2021-02-08 09:30:00,49.89,50.18,49.65,49.88,313607.0,39.6066,39.8368,39.416,39.5986,313607.0
2021-02-08 10:00:00,49.94,50.15,49.66,49.85,397548.0,39.6463,39.813,39.424,39.5748,397548.0
2021-02-08 10:30:00,49.87,49.91,49.53,49.65,160853.0,39.5907,39.6224,39.3208,39.416,160853.0
2021-02-08 11:00:00,49.65,49.72,49.53,49.57,182157.0,39.416,39.4716,39.3208,39.3525,182157.0
2021-02-08 11:30:00,49.58,49.62,49.46,49.5,181919.0,39.3605,39.3922,39.2652,39.2969,181919.0
2021-02-08 12:00:00,49.49,49.51,49.39,49.47,122012.0,39.289,39.3049,39.2096,39.2731,122012.0
2021-02-08 12:30:00,49.47,49.56,49.38,49.53,135718.0,39.2731,39.3446,39.2017,39.3208,135718.0
2021-02-08 13:00:00,49.52,49.54,49.37,49.45,121280.0,39.3128,39.3287,39.1937,39.2573,121280.0
2021-02-08 13:30:00,49.45,49.52,49.35,49.47,160570.0,39.2573,39.3128,39.1779,39.2731,160570.0
2021-02-08 14:00:00,49.49,49.7,49.49,49.64,105723.0,39.289,39.4557,39.289,39.4081,105723.0
2021-02-08 14:30:00,49.63,49.66,49.55,49.6,237915.0,39.4001,39.424,39.3366,39.3763,237915.0
2021-02-08 15:00:00,49.6,49.72,49.54,49.71,128786.0,39.3763,39.4716,39.3287,39.4637,128786.0
2021-02-08 15:30:00,49.71,49.95,49.67,49.93,571174.0,39.4637,39.6542,39.4319,39.6383,571174.0
2021-02-09 09:30:00,49.99,50.51,49.55,49.99,814178.0,39.6859,40.0988,39.3366,39.6859,814178.0
2021-02-09 10:00:00,50.01,50.07,49.74,49.82,310388.0,39.7018,39.7495,39.4875,39.551,310388.0
2021-02-09 10:30:00,49.79,50.31,49.78,50.22,238735.0,39.5272,39.94,39.5192,39.8685,238735.0
2021-02-09 11:00:00,50.24,50.39,50.17,50.33,221080.0,39.8844,40.0035,39.8288,39.9559,221080.0
2021-02-09 11:30:00,50.33,50.48,50.26,50.44,152498.0,39.9559,40.0749,39.9003,40.0432,152498.0
2021-02-09 12:00:00,50.44,50.46,50.37,50.41,102749.0,40.0432,40.0591,39.9876,40.0194,102749.0
2021-02-09 12:30:00,50.41,50.55,50.37,50.43,136340.0,40.0194,40.1305,39.9876,40.0353,136340.0
2021-02-09 13:00:00,50.43,50.44,50.23,50.28,149558.0,40.0353,40.0432,39.8765,39.9162,149558.0
2021-02-09 13:30:00,50.29,50.29,50.16,50.16,113347.0,39.9241,39.9241,39.8209,39.8209,113347.0
2021-02-09 14:00:00,50.16,50.22,50.11,50.13,126430.0,39.8209,39.8685,39.7812,39.7971,126430.0
2021-02-09 14:30:00,50.13,50.17,50.03,50.11,224482.0,39.7971,39.8288,39.7177,39.7812,224482.0
2021-02-09 15:00:00,50.12,50.15,49.85,49.91,304135.0,39.7891,39.813,39.5748,39.6224,304135.0
2021-02-09 15:30:00,49.91,50.12,49.86,50.0,563673.0,39.6224,39.7891,39.5827,39.6939,563673.0
2021-02-10 09:30:00,50.44,50.9,50.21,50.86,731611.0,40.0432,40.4084,39.8606,40.3766,731611.0
2021-02-10 10:00:00,50.87,50.89,50.27,50.33,429405.0,40.3846,40.4004,39.9082,39.9559,429405.0
2021-02-10 10:30:00,50.33,50.66,50.06,50.6,367957.0,39.9559,40.2178,39.7415,40.1702,367957.0
2021-02-10 11:00:00,50.62,50.69,50.48,50.55,179782.0,40.1861,40.2417,40.0749,40.1305,179782.0
2021-02-10 11:30:00,50.55,50.75,50.52,50.7,163263.0,40.1305,40.2893,40.1067,40.2496,163263.0
2021-02-10 12:00:00,50.7,50.73,50.51,50.64,172650.0,40.2496,40.2734,40.0988,40.202,172650.0
2021-02-10 12:30:00,50.64,50.92,50.6,50.89,271933.0,40.202,40.4243,40.1702,40.4004,271933.0
2021-02-10 13:00:00,50.9,51.0,50.82,50.98,155356.0,40.4084,40.4878,40.3449,40.4719,155356.0
2021-02-10 13:30:00,50.98,51.22,50.92,51.22,432608.0,40.4719,40.6624,40.4243,40.6624,432608.0
2021-02-10 14:00:00,51.22,51.44,51.13,51.3,364364.0,40.6624,40.8371,40.591,40.7259,364364.0
2021-02-10 14:30:00,51.31,51.62,51.26,51.6,467416.0,40.7339,40.98,40.6942,40.9641,467416.0
2021-02-10 15:00:00,51.6,51.67,51.44,51.48,416869.0,40.9641,41.0197,40.8371,40.8688,416869.0
2021-02-10 15:30:00,51.48,51.67,51.42,51.63,1395589.0,40.8688,41.0197,40.8212,40.9879,1395589.0
2021-02-11 09:30:00,51.78,51.8,50.96,51.02,513213.0,41.107,41.1229,40.456,40.5036,513213.0
2021-02-11 10:00:00,51.01,51.15,50.79,50.93,227396.0,40.4957,40.6068,40.321,40.4322,227396.0
2021-02-11 10:30:00,50.93,51.0,50.56,50.69,238542.0,40.4322,40.4878,40.1385,40.2417,238542.0
2021-02-11 11:00:00,50.68,50.8,50.45,50.49,260385.0,40.2337,40.329,40.0511,40.0829,260385.0
2021-02-11 11:30:00,50.48,50.53,50.2,50.22,257547.0,40.0749,40.1146,39.8527,39.8685,257547.0
2021-02-11 12:00:00,50.2,50.3,49.78,49.79,276272.0,39.8527,39.932,39.5192,39.5272,276272.0
2021-02-11 12:30:00,49.79,50.11,49.62,50.11,354084.0,39.5272,39.7812,39.3922,39.7812,354084.0
2021-02-11 13:00:00,50.11,50.31,50.01,50.28,229603.0,39.7812,39.94,39.7018,39.9162,229603.0
2021-02-11 13:30:00,50.29,50.34,50.14,50.25,171298.0,39.9241,39.9638,39.805,39.8924,171298.0
2021-02-11 14:00:00,50.26,50.26,49.92,49.99,168973.0,39.9003,39.9003,39.6304,39.6859,168973.0
2021-02-11 14:30:00,49.98,50.08,49.88,50.07,301521.0,39.678,39.7574,39.5986,39.7495,301521.0
2021-02-11 15:00:00,50.07,50.08,49.94,50.03,235470.0,39.7495,39.7574,39.6463,39.7177,235470.0
2021-02-11 15:30:00,50.04,50.15,49.96,50.09,758990.0,39.7256,39.813,39.6621,39.7653,758990.0
2021-02-12 09:30:00,50.17,50.48,50.0,50.38,191221.0,39.8288,40.0749,39.6939,39.9956,191221.0
2021-02-12 10:00:00,50.37,50.53,50.28,50.43,139213.0,39.9876,40.1146,39.9162,40.0353,139213.0
2021-02-12 10:30:00,50.43,50.43,50.1,50.23,123483.0,40.0353,40.0353,39.7733,39.8765,123483.0
2021-02-12 11:00:00,50.23,50.41,50.22,50.33,104220.0,39.8765,40.0194,39.8685,39.9559,104220.0
2021-02-12 11:30:00,50.35,50.56,50.26,50.53,113560.0,39.9717,40.1385,39.9003,40.1146,113560.0
2021-02-12 12:00:00,50.52,50.71,50.36,50.36,183789.0,40.1067,40.2575,39.9797,39.9797,183789.0
2021-02-12 12:30:00,50.36,50.45,50.25,50.29,86666.0,39.9797,40.0511,39.8924,39.9241,86666.0
2021-02-12 13:00:00,50.3,50.43,50.23,50.37,86470.0,39.932,40.0353,39.8765,39.9876,86470.0
2021-02-12 13:30:00,50.37,50.37,50.17,50.19,96229.0,39.9876,39.9876,39.8288,39.8447,96229.0
2021-02-12 14:00:00,50.19,50.28,50.17,50.21,77234.0,39.8447,39.9162,39.8288,39.8606,77234.0
2021-02-12 14:30:00,50.23,50.32,50.19,50.21,115856.0,39.8765,39.9479,39.8447,39.8606,115856.0
2021-02-12 15:00:00,50.21,50.24,50.08,50.14,169601.0,39.8606,39.8844,39.7574,39.805,169601.0
2021-02-12 15:30:00,50.14,50.42,50.13,50.38,499439.0,39.805,40.0273,39.7971,39.9956,499439.0
2021-02-16 09:30:00,50.4,50.73,50.04,50.22,443673.0,40.0114,40.2734,39.7256,39.8685,443673.0
2021-02-16 10:00:00,50.19,50.23,49.9,50.16,443552.0,39.8447,39.8765,39.6145,39.8209,443552.0
2021-02-16 10:30:00,50.16,50.19,49.46,49.6,526874.0,39.8209,39.8447,39.2652,39.3763,526874.0
2021-02-16 11:00:00,49.6,49.67,49.13,49.38,514472.0,39.3763,39.4319,39.0032,39.2017,514472.0
2021-02-16 11:30:00,49.38,49.47,49.02,49.06,348718.0,39.2017,39.2731,38.9159,38.9476,348718.0
2021-02-16 12:00:00,49.07,49.18,48.92,49.1,371697.0,38.9556,39.0429,38.8365,38.9794,371697.0
2021-02-16 12:30:00,49.09,49.29,49.09,49.11,283407.0,38.9715,39.1302,38.9715,38.9873,283407.0
2021-02-16 13:00:00,49.11,49.11,48.97,49.05,238757.0,38.9873,38.9873,38.8762,38.9397,238757.0
2021-02-16 13:30:00,49.06,49.37,49.05,49.15,290172.0,38.9476,39.1937,38.9397,39.0191,290172.0
2021-02-16 14:00:00,49.14,49.29,49.07,49.28,144681.0,39.0111,39.1302,38.9556,39.1223,144681.0
2021-02-16 14:30:00,49.28,49.33,49.16,49.28,155770.0,39.1223,39.162,39.027,39.1223,155770.0
2021-02-16 15:00:00,49.28,49.32,49.12,49.2,163327.0,39.1223,39.154,38.9953,39.0588,163327.0
2021-02-16 15:30:00,49.19,49.25,48.98,49.14,639903.0,39.0508,39.0985,38.8841,39.0111,639903.0
2021-02-17 09:30:00,48.7,49.27,48.6,48.92,519123.0,38.6618,39.1144,38.5825,38.8365,519123.0
2021-02-17 10:00:00,48.91,49.34,48.9,49.08,294092.0,38.8286,39.1699,38.8206,38.9635,294092.0
2021-02-17 10:30:00,49.07,49.37,49.06,49.26,220294.0,38.9556,39.1937,38.9476,39.1064,220294.0
2021-02-17 11:00:00,49.27,49.49,49.23,49.46,284517.0,39.1144,39.289,39.0826,39.2652,284517.0
2021-02-17 11:30:00,49.45,49.52,49.29,49.4,276694.0,39.2573,39.3128,39.1302,39.2176,276694.0
2021-02-17 12:00:00,49.41,49.51,49.32,49.41,164858.0,39.2255,39.3049,39.154,39.2255,164858.0
2021-02-17 12:30:00,49.42,49.51,49.28,49.33,159299.0,39.2334,39.3049,39.1223,39.162,159299.0
2021-02-17 13:00:00,49.33,49.52,49.27,49.39,161306.0,39.162,39.3128,39.1144,39.2096,161306.0
2021-02-17 13:30:00,49.4,49.44,49.21,49.22,204620.0,39.2176,39.2493,39.0667,39.0747,204620.0
2021-02-17 14:00:00,49.21,49.63,49.21,49.47,189390.0,39.0667,39.4001,39.0667,39.2731,189390.0
2021-02-17 14:30:00,49.48,49.63,49.41,49.63,136906.0,39.2811,39.4001,39.2255,39.4001,136906.0
2021-02-17 15:00:00,49.64,49.65,49.48,49.56,160265.0,39.4081,39.416,39.2811,39.3446,160265.0
2021-02-17 15:30:00,49.57,49.71,49.52,49.56,645065.0,39.3525,39.4637,39.3128,39.3446,645065.0
2021-02-18 09:30:00,48.88,49.44,48.48,49.34,562154.0,39.1756,39.6244,38.855,39.5442,562154.0
2021-02-18 10:00:00,49.35,49.41,48.81,48.89,216910.0,39.5523,39.6004,39.1195,39.1836,216910.0
2021-02-18 10:30:00,48.87,49.29,48.77,49.14,322791.0,39.1676,39.5042,39.0874,39.384,322791.0
2021-02-18 11:00:00,49.14,49.28,49.06,49.17,357623.0,39.384,39.4962,39.3198,39.408,357623.0
2021-02-18 11:30:00,49.16,49.17,48.98,48.98,188988.0,39.4,39.408,39.2557,39.2557,188988.0
2021-02-18 12:00:00,48.99,49.04,48.84,49.03,116912.0,39.2637,39.3038,39.1435,39.2958,116912.0
2021-02-18 12:30:00,49.01,49.14,48.98,49.04,91406.0,39.2798,39.384,39.2557,39.3038,91406.0
2021-02-18 13:00:00,49.03,49.17,48.91,49.12,130388.0,39.2958,39.408,39.1996,39.3679,130388.0
2021-02-18 13:30:00,49.13,49.16,48.94,48.94,108608.0,39.3759,39.4,39.2237,39.2237,108608.0
2021-02-18 14:00:00,48.94,49.06,48.91,48.98,127361.0,39.2237,39.3198,39.1996,39.2557,127361.0
2021-02-18 14:30:00,48.97,49.05,48.88,48.98,142588.0,39.2477,39.3118,39.1756,39.2557,142588.0
2021-02-18 15:00:00,48.96,49.04,48.93,48.98,145956.0,39.2397,39.3038,39.2156,39.2557,145956.0
2021-02-18 15:30:00,48.98,49.09,48.82,48.91,971963.0,39.2557,39.3439,39.1275,39.1996,971963.0
2021-02-19 09:30:00,49.04,49.5,48.83,49.07,448309.0,39.3038,39.6725,39.1355,39.3279,448309.0
2021-02-19 10:00:00,49.05,49.2,48.92,49.04,139604.0,39.3118,39.432,39.2076,39.3038,139604.0
2021-02-19 10:30:00,49.04,49.23,48.98,49.15,105326.0,39.3038,39.4561,39.2557,39.392,105326.0
2021-02-19 11:00:00,49.14,49.35,49.11,49.35,109545.0,39.384,39.5523,39.3599,39.5523,109545.0
2021-02-19 11:30:00,49.34,49.35,49.13,49.22,88635.0,39.5442,39.5523,39.3759,39.4481,88635.0
2021-02-19 12:00:00,49.22,49.25,49.09,49.16,111114.0,39.4481,39.4721,39.3439,39.4,111114.0
2021-02-19 12:30:00,49.15,49.16,48.9,48.98,137409.0,39.392,39.4,39.1916,39.2557,137409.0
2021-02-19 13:00:00,48.97,49.02,48.86,48.9,82303.0,39.2477,39.2878,39.1595,39.1916,82303.0
2021-02-19 13:30:00,48.9,49.0,48.87,48.96,68972.0,39.1916,39.2717,39.1676,39.2397,68972.0
2021-02-19 14:00:00,48.96,49.04,48.82,48.85,78828.0,39.2397,39.3038,39.1275,39.1515,78828.0
2021-02-19 14:30:00,48.85,48.95,48.8,48.89,135950.0,39.1515,39.2317,39.1115,39.1836,135950.0
2021-02-19 15:00:00,48.9,48.97,48.86,48.92,98972.0,39.1916,39.2477,39.1595,39.2076,98972.0
2021-02-19 15:30:00,48.93,49.02,48.8,48.86,420774.0,39.2156,39.2878,39.1115,39.1595,420774.0
2021-02-22 09:30:00,48.75,49.17,48.48,48.58,328428.0,39.0714,39.408,38.855,38.9351,328428.0
2021-02-22 10:00:00,48.6,48.68,48.4,48.54,190377.0,38.9512,39.0153,38.7909,38.9031,190377.0
2021-02-22 10:30:00,48.53,48.77,48.48,48.56,168048.0,38.8951,39.0874,38.855,38.9191,168048.0
2021-02-22 11:00:00,48.56,48.61,48.42,48.59,126397.0,38.9191,38.9592,38.8069,38.9431,126397.0
2021-02-22 11:30:00,48.6,48.76,48.57,48.7,165952.0,38.9512,39.0794,38.9271,39.0313,165952.0
2021-02-22 12:00:00,48.72,49.16,48.67,48.95,313348.0,39.0473,39.4,39.0073,39.2317,313348.0
2021-02-22 12:30:00,48.96,48.99,48.71,48.72,156157.0,39.2397,39.2637,39.0393,39.0473,156157.0
2021-02-22 13:00:00,48.74,48.92,48.73,48.79,145236.0,39.0634,39.2076,39.0554,39.1034,145236.0
2021-02-22 13:30:00,48.81,48.89,48.7,48.8,148617.0,39.1195,39.1836,39.0313,39.1115,148617.0
2021-02-22 14:00:00,48.82,48.97,48.79,48.91,122297.0,39.1275,39.2477,39.1034,39.1996,122297.0
2021-02-22 14:30:00,48.91,49.1,48.76,48.84,201360.0,39.1996,39.3519,39.0794,39.1435,201360.0
2021-02-22 15:00:00,48.85,48.98,48.82,48.97,168252.0,39.1515,39.2557,39.1275,39.2477,168252.0
2021-02-22 15:30:00,48.97,49.01,48.74,48.88,871519.0,39.2477,39.2798,39.0634,39.1756,871519.0
2021-02-23 09:30:00,48.57,48.65,48.11,48.24,577073.0,38.9271,38.9912,38.5584,38.6626,577073.0
2021-02-23 10:00:00,48.23,48.46,48.08,48.16,527860.0,38.6546,38.839,38.5344,38.5985,527860.0
2021-02-23 10:30:00,48.18,48.46,47.96,48.46,350245.0,38.6145,38.839,38.4382,38.839,350245.0
2021-02-23 11:00:00,48.45,48.52,48.03,48.1,232553.0,38.8309,38.887,38.4943,38.5504,232553.0
2021-02-23 11:30:00,48.11,48.24,47.96,48.15,188771.0,38.5584,38.6626,38.4382,38.5905,188771.0
2021-02-23 12:00:00,48.14,48.16,47.9,48.07,168988.0,38.5825,38.5985,38.3901,38.5264,168988.0
2021-02-23 12:30:00,48.07,48.11,47.87,47.9,162179.0,38.5264,38.5584,38.3661,38.3901,162179.0
2021-02-23 13:00:00,47.88,48.2,47.81,48.16,143887.0,38.3741,38.6306,38.318,38.5985,143887.0
2021-02-23 13:30:00,48.16,48.34,48.11,48.21,127633.0,38.5985,38.7428,38.5584,38.6386,127633.0
2021-02-23 14:00:00,48.22,48.45,48.2,48.35,148744.0,38.6466,38.8309,38.6306,38.7508,148744.0
2021-02-23 14:30:00,48.35,48.44,48.24,48.43,139612.0,38.7508,38.8229,38.6626,38.8149,139612.0
2021-02-23 15:00:00,48.43,48.55,48.3,48.5,189884.0,38.8149,38.9111,38.7107,38.871,189884.0
2021-02-23 15:30:00,48.5,48.57,48.38,48.41,462162.0,38.871,38.9271,38.7748,38.7989,462162.0
2021-02-24 09:30:00,48.31,48.53,48.04,48.15,302120.0,38.7187,38.8951,38.5023,38.5905,302120.0
2021-02-24 10:00:00,48.15,48.45,47.98,48.3,263040.0,38.5905,38.8309,38.4543,38.7107,263040.0
2021-02-24 10:30:00,48.29,48.52,48.22,48.52,268986.0,38.7027,38.887,38.6466,38.887,268986.0
2021-02-24 11:00:00,48.51,48.56,48.4,48.43,123863.0,38.879,38.9191,38.7909,38.8149,123863.0
2021-02-24 11:30:00,48.44,49.01,48.42,49.0,270276.0,38.8229,39.2798,38.8069,39.2717,270276.0
2021-02-24 12:00:00,49.0,49.16,48.97,49.1,215335.0,39.2717,39.4,39.2477,39.3519,215335.0
2021-02-24 12:30:00,49.1,49.11,48.88,48.9,173642.0,39.3519,39.3599,39.1756,39.1916,173642.0
2021-02-24 13:00:00,48.9,48.94,48.7,48.85,116505.0,39.1916,39.2237,39.0313,39.1515,116505.0
2021-02-24 13:30:00,48.85,48.97,48.73,48.78,117197.0,39.1515,39.2477,39.0554,39.0954,117197.0
2021-02-24 14:00:00,48.8,48.81,48.62,48.76,133541.0,39.1115,39.1195,38.9672,39.0794,133541.0
2021-02-24 14:30:00,48.76,48.85,48.67,48.71,115331.0,39.0794,39.1515,39.0073,39.0393,115331.0
2021-02-24 15:00:00,48.71,48.89,48.69,48.84,163860.0,39.0393,39.1836,39.0233,39.1435,163860.0
2021-02-24 15:30:00,48.83,49.24,48.83,49.2,640133.0,39.1355,39.4641,39.1355,39.432,640133.0
2021-02-25 09:30:00,49.07,49.66,48.96,49.6,294804.0,39.3279,39.8007,39.2397,39.7526,294804.0
2021-02-25 10:00:00,49.6,49.89,49.37,49.52,640770.0,39.7526,39.9851,39.5683,39.6885,640770.0
2021-02-25 10:30:00,49.54,49.54,49.26,49.3,298945.0,39.7045,39.7045,39.4801,39.5122,298945.0
2021-02-25 11:00:00,49.3,49.5,49.29,49.4,127071.0,39.5122,39.6725,39.5042,39.5923,127071.0
2021-02-25 11:30:00,49.39,49.43,49.07,49.16,179522.0,39.5843,39.6164,39.3279,39.4,179522.0
2021-02-25 12:00:00,49.14,49.19,48.99,49.04,176436.0,39.384,39.424,39.2637,39.3038,176436.0
2021-02-25 12:30:00,49.04,49.24,48.84,49.01,296021.0,39.3038,39.4641,39.1435,39.2798,296021.0
2021-02-25 13:00:00,48.99,49.17,48.78,48.88,287214.0,39.2637,39.408,39.0954,39.1756,287214.0
2021-02-25 13:30:00,48.91,48.95,48.61,48.76,233810.0,39.1996,39.2317,38.9592,39.0794,233810.0
2021-02-25 14:00:00,48.76,48.96,48.7,48.92,141811.0,39.0794,39.2397,39.0313,39.2076,141811.0
2021-02-25 14:30:00,48.91,48.95,48.62,48.66,122904.0,39.1996,39.2317,38.9672,38.9993,122904.0
2021-02-25 15:00:00,48.65,48.72,48.38,48.43,215161.0,38.9912,39.0473,38.7748,38.8149,215161.0
2021-02-25 15:30:00,48.43,48.51,48.12,48.29,692434.0,38.8149,38.879,38.5665,38.7027,692434.0
2021-02-26 09:30:00,48.22,48.57,48.01,48.18,396422.0,38.6466,38.9271,38.4783,38.6145,396422.0
2021-02-26 10:00:00,48.19,48.2,47.55,47.59,429661.0,38.6226,38.6306,38.1096,38.1417,429661.0
2021-02-26 10:30:00,47.6,48.27,47.58,47.93,412301.0,38.1497,38.6867,38.1337,38.4142,412301.0
2021-02-26 11:00:00,47.92,48.06,47.81,47.89,338544.0,38.4062,38.5184,38.318,38.3821,338544.0
2021-02-26 11:30:00,47.87,48.29,47.87,48.01,439871.0,38.3661,38.7027,38.3661,38.4783,439871.0
2021-02-26 12:00:00,48.02,48.43,47.97,48.07,295198.0,38.4863,38.8149,38.4462,38.5264,295198.0
2021-02-26 12:30:00,48.08,48.32,48.08,48.29,158584.0,38.5344,38.7268,38.5344,38.7027,158584.0
2021-02-26 13:00:00,48.29,48.38,48.05,48.35,208500.0,38.7027,38.7748,38.5104,38.7508,208500.0
2021-02-26 13:30:00,48.34,48.36,47.97,48.02,181426.0,38.7428,38.7588,38.4462,38.4863,181426.0
2021-02-26 14:00:00,48.03,48.08,47.87,48.03,287423.0,38.4943,38.5344,38.3661,38.4943,287423.0
2021-02-26 14:30:00,48.03,48.29,47.96,48.29,389718.0,38.4943,38.7027,38.4382,38.7027,389718.0
2021-02-26 15:00:00,48.29,48.52,48.28,48.38,422160.0,38.7027,38.887,38.6947,38.7748,422160.0
2021-02-26 15:30:00,48.38,48.59,47.89,47.9,715188.0,38.7748,38.9431,38.3821,38.3901,715188.0
2021-03-01 09:30:00,48.42,48.54,47.85,48.0,370176.0,38.8069,38.9031,38.3501,38.4703,370176.0
2021-03-01 10:00:00,47.94,48.08,47.68,47.71,307043.0,38.4222,38.5344,38.2138,38.2379,307043.0
2021-03-01 10:30:00,47.71,48.05,47.7,47.83,247711.0,38.2379,38.5104,38.2298,38.334,247711.0
2021-03-01 11:00:00,47.82,47.99,47.77,47.83,242748.0,38.326,38.4623,38.2859,38.334,242748.0
2021-03-01 11:30:00,47.85,48.06,47.84,47.91,137540.0,38.3501,38.5184,38.3421,38.3982,137540.0
2021-03-01 12:00:00,47.91,48.26,47.89,48.22,222640.0,38.3982,38.6787,38.3821,38.6466,222640.0
2021-03-01 12:30:00,48.22,48.24,48.01,48.03,111511.0,38.6466,38.6626,38.4783,38.4943,111511.0
2021-03-01 13:00:00,48.02,48.03,47.87,47.96,140564.0,38.4863,38.4943,38.3661,38.4382,140564.0
2021-03-01 13:30:00,47.96,48.08,47.91,47.94,157290.0,38.4382,38.5344,38.3982,38.4222,157290.0
2021-03-01 14:00:00,47.94,47.98,47.81,47.83,138673.0,38.4222,38.4543,38.318,38.334,138673.0
2021-03-01 14:30:00,47.83,47.87,47.71,47.79,199832.0,38.334,38.3661,38.2379,38.302,199832.0
2021-03-01 15:00:00,47.79,47.82,47.65,47.78,260177.0,38.302,38.326,38.1898,38.294,260177.0
2021-03-01 15:30:00,47.79,47.91,47.55,47.87,1138706.0,38.302,38.3982,38.1096,38.3661,1138706.0
2021-03-02 09:30:00,47.66,47.94,47.53,47.55,321541.0,38.1978,38.4222,38.0936,38.1096,321541.0
2021-03-02 10:00:00,47.54,47.61,47.22,47.25,303072.0,38.1016,38.1577,37.8451,37.8692,303072.0
2021-03-02 10:30:00,47.24,47.57,47.21,47.52,173576.0,37.8612,38.1257,37.8371,38.0856,173576.0
2021-03-02 11:00:00,47.52,47.52,47.22,47.3,161421.0,38.0856,38.0856,37.8451,37.9093,161421.0
2021-03-02 11:30:00,47.29,47.4,47.24,47.38,115305.0,37.9012,37.9894,37.8612,37.9734,115305.0
2021-03-02 12:00:00,47.37,47.54,47.31,47.43,125270.0,37.9654,38.1016,37.9173,38.0135,125270.0
2021-03-02 12:30:00,47.43,47.55,47.4,47.41,115073.0,38.0135,38.1096,37.9894,37.9974,115073.0
2021-03-02 13:00:00,47.42,47.52,47.32,47.36,127033.0,38.0054,38.0856,37.9253,37.9573,127033.0
2021-03-02 13:30:00,47.36,47.52,47.35,47.51,114645.0,37.9573,38.0856,37.9493,38.0776,114645.0
2021-03-02 14:00:00,47.53,47.54,47.4,47.45,94443.0,38.0936,38.1016,37.9894,38.0295,94443.0
2021-03-02 14:30:00,47.46,47.68,47.43,47.66,107441.0,38.0375,38.2138,38.0135,38.1978,107441.0
2021-03-02 15:00:00,47.67,47.73,47.31,47.32,182414.0,38.2058,38.2539,37.9173,37.9253,182414.0
2021-03-02 15:30:00,47.31,47.45,47.16,47.44,740710.0,37.9173,38.0295,37.7971,38.0215,740710.0
2021-03-03 09:30:00,47.16,47.49,47.05,47.2,293100.0,37.7971,38.0615,37.7089,37.8291,293100.0
2021-03-03 10:00:00,47.21,47.33,47.06,47.28,214878.0,37.8371,37.9333,37.7169,37.8932,214878.0
2021-03-03 10:30:00,47.28,47.43,47.2,47.35,190394.0,37.8932,38.0135,37.8291,37.9493,190394.0
2021-03-03 11:00:00,47.37,47.44,47.19,47.4,140612.0,37.9654,38.0215,37.8211,37.9894,140612.0
2021-03-03 11:30:00,47.4,47.58,47.35,47.44,172043.0,37.9894,38.1337,37.9493,38.0215,172043.0
2021-03-03 12:00:00,47.44,47.61,47.43,47.54,128816.0,38.0215,38.1577,38.0135,38.1016,128816.0
2021-03-03 12:30:00,47.53,47.62,47.46,47.53,218351.0,38.0936,38.1657,38.0375,38.0936,218351.0
2021-03-03 13:00:00,47.53,47.88,47.52,47.87,195472.0,38.0936,38.3741,38.0856,38.3661,195472.0
2021-03-03 13:30:00,47.87,47.88,47.67,47.82,172113.0,38.3661,38.3741,38.2058,38.326,172113.0
2021-03-03 14:00:00,47.8,47.88,47.66,47.71,192761.0,38.31,38.3741,38.1978,38.2379,192761.0
2021-03-03 14:30:00,47.7,47.84,47.56,47.83,173922.0,38.2298,38.3421,38.1176,38.334,173922.0
2021-03-03 15:00:00,47.83,47.95,47.72,47.76,167095.0,38.334,38.4302,38.2459,38.2779,167095.0
2021-03-03 15:30:00,47.76,47.92,47.57,47.62,787424.0,38.2779,38.4062,38.1257,38.1657,787424.0
2021-03-04 09:30:00,47.59,47.81,47.33,47.62,344489.0,38.1417,38.318,37.9333,38.1657,344489.0
2021-03-04 10:00:00,47.63,47.97,47.54,47.93,282056.0,38.1737,38.4462,38.1016,38.4142,282056.0
2021-03-04 10:30:00,47.93,48.09,47.7,47.84,207191.0,38.4142,38.5424,38.2298,38.3421,207191.0
2021-03-04 11:00:00,47.85,47.92,47.55,47.61,154646.0,38.3501,38.4062,38.1096,38.1577,154646.0
2021-03-04 11:30:00,47.61,47.91,47.59,47.82,203951.0,38.1577,38.3982,38.1417,38.326,203951.0
2021-03-04 12:00:00,47.85,47.9,47.21,47.34,172394.0,38.3501,38.3901,37.8371,37.9413,172394.0
2021-03-04 12:30:00,47.31,47.33,46.83,46.94,293717.0,37.9173,37.9333,37.5326,37.6207,293717.0
2021-03-04 13:00:00,46.95,47.08,46.63,46.93,215020.0,37.6287,37.7329,37.3723,37.6127,215020.0
2021-03-04 13:30:00,46.92,46.98,46.31,46.34,225112.0,37.6047,37.6528,37.1158,37.1399,225112.0
2021-03-04 14:00:00,46.34,46.81,46.33,46.63,274841.0,37.1399,37.5165,37.1318,37.3723,274841.0
2021-03-04 14:30:00,46.62,46.77,46.38,46.75,214078.0,37.3643,37.4845,37.1719,37.4685,214078.0
2021-03-04 15:00:00,46.75,46.77,46.43,46.63,272998.0,37.4685,37.4845,37.212,37.3723,272998.0
2021-03-04 15:30:00,46.62,46.99,46.61,46.87,768089.0,37.3643,37.6608,37.3563,37.5646,768089.0
2021-03-05 09:30:00,47.07,47.25,46.81,47.11,279995.0,37.7249,37.8692,37.5165,37.757,279995.0
2021-03-05 10:00:00,47.1,47.48,47.03,47.21,402093.0,37.749,38.0535,37.6929,37.8371,402093.0
2021-03-05 10:30:00,47.19,47.3,46.83,47.06,275739.0,37.8211,37.9093,37.5326,37.7169,275739.0
2021-03-05 11:00:00,47.08,47.1,46.7,46.77,249858.0,37.7329,37.749,37.4284,37.4845,249858.0
2021-03-05 11:30:00,46.76,47.0,46.63,46.87,340310.0,37.4765,37.6688,37.3723,37.5646,340310.0
2021-03-05 12:00:00,46.86,46.93,46.73,46.91,271287.0,37.5566,37.6127,37.4524,37.5967,271287.0
2021-03-05 12:30:00,46.89,46.96,46.56,46.65,199554.0,37.5807,37.6368,37.3162,37.3883,199554.0
2021-03-05 13:00:00,46.63,46.88,46.54,46.82,201157.0,37.3723,37.5726,37.3001,37.5246,201157.0
2021-03-05 13:30:00,46.81,46.85,46.66,46.78,253258.0,37.5165,37.5486,37.3963,37.4925,253258.0
2021-03-05 14:00:00,46.79,46.81,46.48,46.8,316255.0,37.5005,37.5165,37.2521,37.5085,316255.0
2021-03-05 14:30:00,46.8,46.98,46.78,46.91,265738.0,37.5085,37.6528,37.4925,37.5967,265738.0
2021-03-05 15:00:00,46.91,47.09,46.85,47.06,236111.0,37.5967,37.741,37.5486,37.7169,236111.0
2021-03-05 15:30:00,47.05,47.39,47.01,47.2,1074610.0,37.7089,37.9814,37.6768,37.8291,1074610.0
2021-03-08 09:30:00,47.05,47.66,46.96,47.36,533291.0,37.7089,38.1978,37.6368,37.9573,533291.0
2021-03-08 10:00:00,47.37,47.97,47.37,47.97,414837.0,37.9654,38.4462,37.9654,38.4462,414837.0
2021-03-08 10:30:00,47.97,48.27,47.97,48.24,396378.0,38.4462,38.6867,38.4462,38.6626,396378.0
2021-03-08 11:00:00,48.25,48.54,48.2,48.48,328194.0,38.6707,38.9031,38.6306,38.855,328194.0
2021-03-08 11:30:00,48.47,48.53,48.31,48.34,172053.0,38.847,38.8951,38.7187,38.7428,172053.0
2021-03-08 12:00:00,48.35,48.5,48.3,48.43,244701.0,38.7508,38.871,38.7107,38.8149,244701.0
2021-03-08 12:30:00,48.44,48.44,48.24,48.25,186978.0,38.8229,38.8229,38.6626,38.6707,186978.0
2021-03-08 13:00:00,48.27,48.54,48.26,48.48,157964.0,38.6867,38.9031,38.6787,38.855,157964.0
2021-03-08 13:30:00,48.5,48.57,48.24,48.27,147345.0,38.871,38.9271,38.6626,38.6867,147345.0
2021-03-08 14:00:00,48.29,48.56,48.29,48.54,116167.0,38.7027,38.9191,38.7027,38.9031,116167.0
2021-03-08 14:30:00,48.55,48.64,48.37,48.54,127835.0,38.9111,38.9832,38.7668,38.9031,127835.0
2021-03-08 15:00:00,48.54,48.55,48.35,48.45,158175.0,38.9031,38.9111,38.7508,38.8309,158175.0
2021-03-08 15:30:00,48.46,48.64,48.43,48.49,693878.0,38.839,38.9832,38.8149,38.863,693878.0
2021-03-09 09:30:00,48.61,48.87,47.86,48.75,421142.0,38.9592,39.1676,38.3581,39.0714,421142.0
2021-03-09 10:00:00,48.75,48.76,48.36,48.45,210559.0,39.0714,39.0794,38.7588,38.8309,210559.0
2021-03-09 10:30:00,48.45,48.6,48.41,48.51,239104.0,38.8309,38.9512,38.7989,38.879,239104.0
2021-03-09 11:00:00,48.51,48.85,48.5,48.67,237602.0,38.879,39.1515,38.871,39.0073,237602.0
2021-03-09 11:30:00,48.68,48.82,48.59,48.75,379699.0,39.0153,39.1275,38.9431,39.0714,379699.0
2021-03-09 12:00:00,48.75,48.76,48.53,48.57,245866.0,39.0714,39.0794,38.8951,38.9271,245866.0
2021-03-09 12:30:00,48.56,48.77,48.47,48.72,140400.0,38.9191,39.0874,38.847,39.0473,140400.0
2021-03-09 13:00:00,48.73,48.89,48.62,48.76,147165.0,39.0554,39.1836,38.9672,39.0794,147165.0
2021-03-09 13:30:00,48.77,48.84,48.71,48.78,97142.0,39.0874,39.1435,39.0393,39.0954,97142.0
2021-03-09 14:00:00,48.78,48.85,48.7,48.7,131573.0,39.0954,39.1515,39.0313,39.0313,131573.0
2021-03-09 14:30:00,48.71,48.82,48.68,48.74,139428.0,39.0393,39.1275,39.0153,39.0634,139428.0
2021-03-09 15:00:00,48.74,48.88,48.65,48.65,186419.0,39.0634,39.1756,38.9912,38.9912,186419.0
2021-03-09 15:30:00,48.65,48.71,48.32,48.46,965732.0,38.9912,39.0393,38.7268,38.839,965732.0
2021-03-10 09:30:00,48.9,50.31,48.64,50.13,833436.0,39.1916,40.3217,38.9832,40.1774,833436.0
2021-03-10 10:00:00,50.15,50.4,50.01,50.11,495798.0,40.1934,40.3938,40.0812,40.1614,495798.0
2021-03-10 10:30:00,50.1,50.33,49.97,50.3,486450.0,40.1534,40.3377,40.0492,40.3137,486450.0
2021-03-10 11:00:00,50.3,50.44,50.24,50.38,386755.0,40.3137,40.4259,40.2656,40.3778,386755.0
2021-03-10 11:30:00,50.38,50.55,50.33,50.38,228381.0,40.3778,40.514,40.3377,40.3778,228381.0
2021-03-10 12:00:00,50.38,50.5,50.23,50.26,243897.0,40.3778,40.4739,40.2576,40.2816,243897.0
2021-03-10 12:30:00,50.27,50.44,50.15,50.42,147244.0,40.2896,40.4259,40.1934,40.4098,147244.0
2021-03-10 13:00:00,50.43,50.44,50.26,50.38,189739.0,40.4178,40.4259,40.2816,40.3778,189739.0
2021-03-10 13:30:00,50.38,50.76,50.38,50.71,255530.0,40.3778,40.6823,40.3778,40.6423,255530.0
2021-03-10 14:00:00,50.7,50.7,50.42,50.55,303127.0,40.6342,40.6342,40.4098,40.514,303127.0
2021-03-10 14:30:00,50.56,50.69,50.43,50.44,163344.0,40.522,40.6262,40.4178,40.4259,163344.0
2021-03-10 15:00:00,50.43,50.54,50.34,50.37,219794.0,40.4178,40.506,40.3457,40.3698,219794.0
2021-03-10 15:30:00,50.38,50.62,50.37,50.52,590521.0,40.3778,40.5701,40.3698,40.49,590521.0
2021-03-11 09:30:00,50.62,51.56,50.27,51.31,573857.0,40.5701,41.3235,40.2896,41.1231,573857.0
2021-03-11 10:00:00,51.32,51.35,50.84,51.01,522721.0,41.1311,41.1552,40.7464,40.8827,522721.0
2021-03-11 10:30:00,51.02,51.5,51.02,51.47,314241.0,40.8907,41.2754,40.8907,41.2514,314241.0
2021-03-11 11:00:00,51.48,51.78,51.45,51.5,476196.0,41.2594,41.4998,41.2353,41.2754,476196.0
2021-03-11 11:30:00,51.49,51.54,51.35,51.41,207209.0,41.2674,41.3075,41.1552,41.2033,207209.0
2021-03-11 12:00:00,51.41,51.46,50.93,51.13,217065.0,41.2033,41.2434,40.8186,40.9789,217065.0
2021-03-11 12:30:00,51.12,51.22,51.05,51.14,120395.0,40.9709,41.051,40.9148,40.9869,120395.0
2021-03-11 13:00:00,51.14,51.32,51.01,51.04,128105.0,40.9869,41.1311,40.8827,40.9067,128105.0
2021-03-11 13:30:00,51.04,51.05,50.86,50.96,147827.0,40.9067,40.9148,40.7625,40.8426,147827.0
2021-03-11 14:00:00,50.98,51.13,50.93,51.05,106661.0,40.8586,40.9789,40.8186,40.9148,106661.0
2021-03-11 14:30:00,51.05,51.15,50.98,51.1,143236.0,40.9148,40.9949,40.8586,40.9548,143236.0
2021-03-11 15:00:00,51.09,51.32,51.04,51.29,317212.0,40.9468,41.1311,40.9067,41.1071,317212.0
2021-03-11 15:30:00,51.29,51.69,51.18,51.55,1683243.0,41.1071,41.4277,41.0189,41.3155,1683243.0
2021-03-12 09:30:00,51.49,52.2,51.35,52.06,674327.0,41.2674,41.8364,41.1552,41.7242,674327.0
2021-03-12 10:00:00,52.08,52.51,52.02,52.5,476931.0,41.7403,42.0849,41.6922,42.0769,476931.0
2021-03-12 10:30:00,52.49,52.58,52.28,52.47,735631.0,42.0689,42.141,41.9006,42.0528,735631.0
2021-03-12 11:00:00,52.47,52.68,52.3,52.4,424202.0,42.0528,42.2211,41.9166,41.9967,424202.0
2021-03-12 11:30:00,52.4,52.48,52.29,52.38,215060.0,41.9967,42.0608,41.9086,41.9807,215060.0
2021-03-12 12:00:00,52.38,52.56,52.35,52.51,221862.0,41.9807,42.125,41.9567,42.0849,221862.0
2021-03-12 12:30:00,52.5,52.55,52.41,52.44,285468.0,42.0769,42.1169,42.0047,42.0288,285468.0
2021-03-12 13:00:00,52.44,52.78,52.41,52.72,191417.0,42.0288,42.3013,42.0047,42.2532,191417.0
2021-03-12 13:30:00,52.72,52.98,52.71,52.84,210692.0,42.2532,42.4616,42.2452,42.3494,210692.0
2021-03-12 14:00:00,52.85,52.99,52.8,52.81,164972.0,42.3574,42.4696,42.3173,42.3253,164972.0
2021-03-12 14:30:00,52.82,53.28,52.81,53.2,679807.0,42.3333,42.702,42.3253,42.6379,679807.0
2021-03-12 15:00:00,53.2,53.29,53.07,53.12,370501.0,42.6379,42.71,42.5337,42.5738,370501.0
2021-03-12 15:30:00,53.12,53.44,53.1,53.21,806725.0,42.5738,42.8303,42.5578,42.6459,806725.0
2021-03-15 09:30:00,53.51,53.98,53.44,53.97,614642.0,42.8864,43.263,42.8303,43.255,614642.0
2021-03-15 10:00:00,53.97,54.39,53.78,54.39,508395.0,43.255,43.5916,43.1027,43.5916,508395.0
2021-03-15 10:30:00,54.39,54.52,53.78,53.86,438888.0,43.5916,43.6958,43.1027,43.1669,438888.0
2021-03-15 11:00:00,53.84,54.17,53.71,53.73,270417.0,43.1508,43.4153,43.0466,43.0627,270417.0
2021-03-15 11:30:00,53.73,53.95,53.49,53.95,236125.0,43.0627,43.239,42.8703,43.239,236125.0
2021-03-15 12:00:00,53.94,54.52,53.92,54.51,437420.0,43.231,43.6958,43.215,43.6878,437420.0
2021-03-15 12:30:00,54.51,54.98,54.41,54.98,565824.0,43.6878,44.0645,43.6077,44.0645,565824.0
2021-03-15 13:00:00,54.97,55.02,54.84,54.98,796210.0,44.0565,44.0966,43.9523,44.0645,796210.0
2021-03-15 13:30:00,54.98,55.22,54.93,55.21,512146.0,44.0645,44.2569,44.0244,44.2488,512146.0
2021-03-15 14:00:00,55.2,55.21,54.81,54.92,383978.0,44.2408,44.2488,43.9283,44.0164,383978.0
2021-03-15 14:30:00,54.92,54.98,54.86,54.94,378488.0,44.0164,44.0645,43.9683,44.0324,378488.0
2021-03-15 15:00:00,54.94,54.99,54.66,54.83,435717.0,44.0324,44.0725,43.808,43.9443,435717.0
2021-03-15 15:30:00,54.82,55.07,54.7,55.06,1029212.0,43.9363,44.1366,43.8401,44.1286,1029212.0
2021-03-16 09:30:00,55.0,56.12,54.51,54.88,849684.0,44.0805,44.9782,43.6878,43.9844,849684.0
2021-03-16 10:00:00,54.88,55.38,54.8,54.86,332373.0,43.9844,44.3851,43.9202,43.9683,332373.0
2021-03-16 10:30:00,54.87,55.14,54.69,54.83,281541.0,43.9763,44.1927,43.8321,43.9443,281541.0
2021-03-16 11:00:00,54.82,55.55,54.8,55.29,321484.0,43.9363,44.5213,43.9202,44.313,321484.0
2021-03-16 11:30:00,55.28,55.41,55.24,55.4,186817.0,44.3049,44.4091,44.2729,44.4011,186817.0
2021-03-16 12:00:00,55.39,55.46,55.25,55.44,196705.0,44.3931,44.4492,44.2809,44.4332,196705.0
2021-03-16 12:30:00,55.44,55.79,55.41,55.73,230692.0,44.4332,44.7137,44.4091,44.6656,230692.0
2021-03-16 13:00:00,55.73,55.9,55.66,55.79,290361.0,44.6656,44.8019,44.6095,44.7137,290361.0
2021-03-16 13:30:00,55.79,55.79,55.46,55.52,169217.0,44.7137,44.7137,44.4492,44.4973,169217.0
2021-03-16 14:00:00,55.51,55.6,55.22,55.27,459432.0,44.4893,44.5614,44.2569,44.2969,459432.0
2021-03-16 14:30:00,55.25,55.53,55.16,55.2,1002317.0,44.2809,44.5053,44.2088,44.2408,1002317.0
2021-03-16 15:00:00,55.2,55.2,54.8,54.84,266564.0,44.2408,44.2408,43.9202,43.9523,266564.0
2021-03-16 15:30:00,54.82,54.88,54.65,54.7,722425.0,43.9363,43.9844,43.8,43.8401,722425.0
2021-03-17 09:30:00,54.5,54.5,53.13,53.29,556459.0,43.6798,43.6798,42.5818,42.71,556459.0
2021-03-17 10:00:00,53.28,53.32,53.03,53.05,296848.0,42.702,42.7341,42.5017,42.5177,296848.0
2021-03-17 10:30:00,53.03,53.08,52.73,52.81,422233.0,42.5017,42.5417,42.2612,42.3253,422233.0
2021-03-17 11:00:00,52.8,53.33,52.8,53.27,365233.0,42.3173,42.7421,42.3173,42.694,365233.0
2021-03-17 11:30:00,53.28,53.65,53.18,53.59,246537.0,42.702,42.9986,42.6219,42.9505,246537.0
2021-03-17 12:00:00,53.59,54.0,53.59,53.93,206103.0,42.9505,43.2791,42.9505,43.223,206103.0
2021-03-17 12:30:00,53.93,54.08,53.79,53.96,158108.0,43.223,43.3432,43.1108,43.247,158108.0
2021-03-17 13:00:00,53.96,53.96,53.72,53.86,116913.0,43.247,43.247,43.0547,43.1669,116913.0
2021-03-17 13:30:00,53.86,53.97,53.75,53.79,119647.0,43.1669,43.255,43.0787,43.1108,119647.0
2021-03-17 14:00:00,53.79,54.23,53.6,53.61,302744.0,43.1108,43.4634,42.9585,42.9665,302744.0
2021-03-17 14:30:00,53.6,54.02,53.55,53.94,211645.0,42.9585,43.2951,42.9184,43.231,211645.0
2021-03-17 15:00:00,53.95,54.2,53.95,54.14,242459.0,43.239,43.4394,43.239,43.3913,242459.0
2021-03-17 15:30:00,54.13,54.3,54.0,54.12,778980.0,43.3833,43.5195,43.2791,43.3752,778980.0
2021-03-18 09:30:00,53.67,53.93,53.3,53.66,355680.0,43.0146,43.223,42.718,43.0066,355680.0
2021-03-18 10:00:00,53.66,53.94,53.56,53.58,151903.0,43.0066,43.231,42.9264,42.9425,151903.0
2021-03-18 10:30:00,53.56,53.6,53.29,53.44,237255.0,42.9264,42.9585,42.71,42.8303,237255.0
2021-03-18 11:00:00,53.45,53.63,53.29,53.32,154553.0,42.8383,42.9825,42.71,42.7341,154553.0
2021-03-18 11:30:00,53.32,53.56,53.18,53.5,281061.0,42.7341,42.9264,42.6219,42.8783,281061.0
2021-03-18 12:00:00,53.52,53.63,53.13,53.26,277829.0,42.8944,42.9825,42.5818,42.686,277829.0
2021-03-18 12:30:00,53.25,53.44,53.2,53.22,175256.0,42.678,42.8303,42.6379,42.6539,175256.0
2021-03-18 13:00:00,53.22,53.44,53.18,53.42,125047.0,42.6539,42.8303,42.6219,42.8142,125047.0
2021-03-18 13:30:00,53.42,53.53,53.34,53.51,116225.0,42.8142,42.9024,42.7501,42.8864,116225.0
2021-03-18 14:00:00,53.51,53.58,53.29,53.51,159698.0,42.8864,42.9425,42.71,42.8864,159698.0
2021-03-18 14:30:00,53.52,53.54,53.17,53.18,303010.0,42.8944,42.9104,42.6139,42.6219,303010.0
2021-03-18 15:00:00,53.17,53.23,52.85,52.92,269166.0,42.6139,42.6619,42.3574,42.4135,269166.0
2021-03-18 15:30:00,52.93,52.98,52.54,52.69,747838.0,42.4215,42.4616,42.1089,42.2292,747838.0
2021-03-19 09:30:00,53.01,53.59,52.83,53.38,1291791.0,42.4856,42.9505,42.3414,42.7822,1291791.0
2021-03-19 10:00:00,53.36,53.52,53.18,53.29,161214.0,42.7661,42.8944,42.6219,42.71,161214.0
2021-03-19 10:30:00,53.29,53.44,53.1,53.34,141098.0,42.71,42.8303,42.5578,42.7501,141098.0
2021-03-19 11:00:00,53.35,53.38,53.21,53.29,95754.0,42.7581,42.7822,42.6459,42.71,95754.0
2021-03-19 11:30:00,53.28,53.53,53.26,53.43,100971.0,42.702,42.9024,42.686,42.8222,100971.0
2021-03-19 12:00:00,53.43,53.54,53.4,53.41,95934.0,42.8222,42.9104,42.7982,42.8062,95934.0
2021-03-19 12:30:00,53.42,53.43,53.13,53.21,162989.0,42.8142,42.8222,42.5818,42.6459,162989.0
2021-03-19 13:00:00,53.2,53.23,53.03,53.1,145465.0,42.6379,42.6619,42.5017,42.5578,145465.0
2021-03-19 13:30:00,53.1,53.13,52.93,53.02,127496.0,42.5578,42.5818,42.4215,42.4936,127496.0
2021-03-19 14:00:00,53.01,53.11,52.88,52.94,127292.0,42.4856,42.5658,42.3814,42.4295,127292.0
2021-03-19 14:30:00,52.93,52.99,52.85,52.91,118321.0,42.4215,42.4696,42.3574,42.4055,118321.0
2021-03-19 15:00:00,52.91,52.95,52.75,52.89,216150.0,42.4055,42.4375,42.2772,42.3894,216150.0
2021-03-19 15:30:00,52.9,53.0,52.39,52.46,1078892.0,42.3975,42.4776,41.9887,42.0448,1078892.0
2021-03-22 09:30:00,52.58,52.85,52.06,52.52,309590.0,42.141,42.3574,41.7242,42.0929,309590.0
2021-03-22 10:00:00,52.56,52.63,52.01,52.05,155247.0,42.125,42.1811,41.6842,41.7162,155247.0
2021-03-22 10:30:00,52.06,52.36,52.05,52.32,100484.0,41.7242,41.9647,41.7162,41.9326,100484.0
2021-03-22 11:00:00,52.3,52.5,52.16,52.29,83055.0,41.9166,42.0769,41.8044,41.9086,83055.0
2021-03-22 11:30:00,52.31,52.44,52.25,52.38,125483.0,41.9246,42.0288,41.8765,41.9807,125483.0
2021-03-22 12:00:00,52.39,52.4,52.21,52.33,110242.0,41.9887,41.9967,41.8445,41.9406,110242.0
2021-03-22 12:30:00,52.32,52.57,52.25,52.52,152816.0,41.9326,42.133,41.8765,42.0929,152816.0
2021-03-22 13:00:00,52.52,52.77,52.51,52.73,101549.0,42.0929,42.2933,42.0849,42.2612,101549.0
2021-03-22 13:30:00,52.74,52.8,52.71,52.8,75569.0,42.2692,42.3173,42.2452,42.3173,75569.0
2021-03-22 14:00:00,52.79,52.96,52.78,52.96,68434.0,42.3093,42.4455,42.3013,42.4455,68434.0
2021-03-22 14:30:00,52.95,53.01,52.87,52.88,82758.0,42.4375,42.4856,42.3734,42.3814,82758.0
2021-03-22 15:00:00,52.88,53.04,52.85,53.0,124947.0,42.3814,42.5097,42.3574,42.4776,124947.0
2021-03-22 15:30:00,53.0,53.14,52.88,53.12,471652.0,42.4776,42.5898,42.3814,42.5738,471652.0
2021-03-23 09:30:00,52.62,52.82,52.2,52.59,250298.0,42.1731,42.3333,41.8364,42.149,250298.0
2021-03-23 10:00:00,52.57,52.59,52.15,52.2,125998.0,42.133,42.149,41.7964,41.8364,125998.0
2021-03-23 10:30:00,52.19,52.19,52.02,52.09,145394.0,41.8284,41.8284,41.6922,41.7483,145394.0
2021-03-23 11:00:00,52.09,52.26,51.97,52.25,190164.0,41.7483,41.8845,41.6521,41.8765,190164.0
2021-03-23 11:30:00,52.26,52.36,52.04,52.34,147219.0,41.8845,41.9647,41.7082,41.9486,147219.0
2021-03-23 12:00:00,52.34,52.43,52.27,52.39,108929.0,41.9486,42.0208,41.8925,41.9887,108929.0
2021-03-23 12:30:00,52.39,52.52,52.36,52.51,83612.0,41.9887,42.0929,41.9647,42.0849,83612.0
2021-03-23 13:00:00,52.51,52.67,52.5,52.57,82048.0,42.0849,42.2131,42.0769,42.133,82048.0
2021-03-23 13:30:00,52.57,52.59,52.34,52.41,104646.0,42.133,42.149,41.9486,42.0047,104646.0
2021-03-23 14:00:00,52.4,52.4,52.19,52.34,101520.0,41.9967,41.9967,41.8284,41.9486,101520.0
2021-03-23 14:30:00,52.34,52.4,52.1,52.11,134870.0,41.9486,41.9967,41.7563,41.7643,134870.0
2021-03-23 15:00:00,52.11,52.15,51.9,51.93,185838.0,41.7643,41.7964,41.596,41.62,185838.0
2021-03-23 15:30:00,51.92,52.16,51.78,52.03,557266.0,41.612,41.8044,41.4998,41.7002,557266.0
2021-03-24 09:30:00,52.68,52.7,51.98,52.02,285325.0,42.2211,42.2372,41.6601,41.6922,285325.0
2021-03-24 10:00:00,52.01,52.95,52.0,52.94,316040.0,41.6842,42.4375,41.6761,42.4295,316040.0
2021-03-24 10:30:00,52.95,53.19,52.83,53.12,313089.0,42.4375,42.6299,42.3414,42.5738,313089.0
2021-03-24 11:00:00,53.15,53.27,52.86,52.88,208206.0,42.5978,42.694,42.3654,42.3814,208206.0
2021-03-24 11:30:00,52.9,52.98,52.83,52.86,138157.0,42.3975,42.4616,42.3414,42.3654,138157.0
2021-03-24 12:00:00,52.86,53.33,52.77,53.28,206150.0,42.3654,42.7421,42.2933,42.702,206150.0
2021-03-24 12:30:00,53.28,53.29,53.08,53.28,157659.0,42.702,42.71,42.5417,42.702,157659.0
2021-03-24 13:00:00,53.28,53.28,52.66,52.69,129062.0,42.702,42.702,42.2051,42.2292,129062.0
2021-03-24 13:30:00,52.7,52.81,52.62,52.74,101499.0,42.2372,42.3253,42.1731,42.2692,101499.0
2021-03-24 14:00:00,52.73,52.76,52.53,52.53,126377.0,42.2612,42.2853,42.1009,42.1009,126377.0
2021-03-24 14:30:00,52.52,52.52,52.23,52.25,130118.0,42.0929,42.0929,41.8605,41.8765,130118.0
2021-03-24 15:00:00,52.25,52.26,51.94,52.08,286408.0,41.8765,41.8845,41.6281,41.7403,286408.0
2021-03-24 15:30:00,52.08,52.2,51.75,51.77,864801.0,41.7403,41.8364,41.4758,41.4918,864801.0
2021-03-25 09:30:00,50.94,51.21,50.37,50.66,736741.0,40.8266,41.043,40.3698,40.6022,736741.0
2021-03-25 10:00:00,50.66,50.75,50.34,50.47,360031.0,40.6022,40.6743,40.3457,40.4499,360031.0
2021-03-25 10:30:00,50.46,50.59,50.28,50.5,354068.0,40.4419,40.5461,40.2976,40.4739,354068.0
2021-03-25 11:00:00,50.5,50.92,50.3,50.79,493476.0,40.4739,40.8106,40.3137,40.7064,493476.0
2021-03-25 11:30:00,50.8,51.14,50.71,51.14,486781.0,40.7144,40.9869,40.6423,40.9869,486781.0
2021-03-25 12:00:00,51.14,51.43,51.1,51.36,246514.0,40.9869,41.2193,40.9548,41.1632,246514.0
2021-03-25 12:30:00,51.37,51.62,51.37,51.55,172064.0,41.1712,41.3716,41.1712,41.3155,172064.0
2021-03-25 13:00:00,51.55,51.65,51.39,51.41,219450.0,41.3155,41.3956,41.1872,41.2033,219450.0
2021-03-25 13:30:00,51.42,51.53,51.27,51.28,127777.0,41.2113,41.2995,41.0911,41.0991,127777.0
2021-03-25 14:00:00,51.28,51.6,51.18,51.36,166977.0,41.0991,41.3556,41.0189,41.1632,166977.0
2021-03-25 14:30:00,51.38,51.65,51.33,51.62,230958.0,41.1792,41.3956,41.1392,41.3716,230958.0
2021-03-25 15:00:00,51.63,51.86,51.59,51.74,236401.0,41.3796,41.5639,41.3475,41.4678,236401.0
2021-03-25 15:30:00,51.73,51.88,51.67,51.7,548000.0,41.4597,41.58,41.4117,41.4357,548000.0
2021-03-26 09:30:00,51.82,52.41,51.16,52.28,344897.0,41.5319,42.0047,41.0029,41.9006,344897.0
2021-03-26 10:00:00,52.3,52.81,52.2,52.65,384915.0,41.9166,42.3253,41.8364,42.1971,384915.0
2021-03-26 10:30:00,52.65,52.66,52.11,52.16,287224.0,42.1971,42.2051,41.7643,41.8044,287224.0
2021-03-26 11:00:00,52.15,52.3,52.06,52.15,264136.0,41.7964,41.9166,41.7242,41.7964,264136.0
2021-03-26 11:30:00,52.16,52.24,52.07,52.12,127400.0,41.8044,41.8685,41.7322,41.7723,127400.0
2021-03-26 12:00:00,52.12,52.18,51.93,52.01,359856.0,41.7723,41.8204,41.62,41.6842,359856.0
2021-03-26 12:30:00,52.02,52.34,51.98,52.08,379945.0,41.6922,41.9486,41.6601,41.7403,379945.0
2021-03-26 13:00:00,52.07,52.09,51.86,51.89,154986.0,41.7322,41.7483,41.5639,41.588,154986.0
2021-03-26 13:30:00,51.89,51.91,51.58,51.63,153724.0,41.588,41.604,41.3395,41.3796,153724.0
2021-03-26 14:00:00,51.66,51.66,51.2,51.4,301850.0,41.4036,41.4036,41.035,41.1953,301850.0
2021-03-26 14:30:00,51.4,51.55,51.17,51.48,214022.0,41.1953,41.3155,41.0109,41.2594,214022.0
2021-03-26 15:00:00,51.48,51.63,51.4,51.6,153614.0,41.2594,41.3796,41.1953,41.3556,153614.0
2021-03-26 15:30:00,51.61,52.08,51.59,52.02,585956.0,41.3636,41.7403,41.3475,41.6922,585956.0
2021-03-29 09:30:00,52.11,52.96,51.93,52.7,370072.0,41.7643,42.4455,41.62,42.2372,370072.0
2021-03-29 10:00:00,52.68,52.76,52.24,52.33,203576.0,42.2211,42.2853,41.8685,41.9406,203576.0
2021-03-29 10:30:00,52.3,52.32,51.74,51.77,236409.0,41.9166,41.9326,41.4678,41.4918,236409.0
2021-03-29 11:00:00,51.78,51.93,51.66,51.87,177183.0,41.4998,41.62,41.4036,41.572,177183.0
2021-03-29 11:30:00,51.87,51.9,51.71,51.82,237056.0,41.572,41.596,41.4437,41.5319,237056.0
2021-03-29 12:00:00,51.81,51.95,51.69,51.89,189457.0,41.5239,41.6361,41.4277,41.588,189457.0
2021-03-29 12:30:00,51.89,52.34,51.86,52.33,118533.0,41.588,41.9486,41.5639,41.9406,118533.0
2021-03-29 13:00:00,52.36,52.43,52.21,52.27,131120.0,41.9647,42.0208,41.8445,41.8925,131120.0
2021-03-29 13:30:00,52.27,52.41,52.11,52.13,133098.0,41.8925,42.0047,41.7643,41.7803,133098.0
2021-03-29 14:00:00,52.14,52.39,52.08,52.28,138891.0,41.7883,41.9887,41.7403,41.9006,138891.0
2021-03-29 14:30:00,52.28,52.36,52.15,52.36,148489.0,41.9006,41.9647,41.7964,41.9647,148489.0
2021-03-29 15:00:00,52.35,52.82,52.35,52.78,315488.0,41.9567,42.3333,41.9567,42.3013,315488.0
2021-03-29 15:30:00,52.78,52.98,52.59,52.88,1066633.0,42.3013,42.4616,42.149,42.3814,1066633.0
2021-03-30 09:30:00,52.48,52.98,52.23,52.35,512702.0,42.0608,42.4616,41.8605,41.9567,512702.0
2021-03-30 10:00:00,52.34,53.14,52.28,53.14,436532.0,41.9486,42.5898,41.9006,42.5898,436532.0
2021-03-30 10:30:00,53.14,53.21,52.76,52.92,212871.0,42.5898,42.6459,42.2853,42.4135,212871.0
2021-03-30 11:00:00,52.92,53.16,52.81,53.01,152877.0,42.4135,42.6058,42.3253,42.4856,152877.0
2021-03-30 11:30:00,53.01,53.19,52.91,52.93,180490.0,42.4856,42.6299,42.4055,42.4215,180490.0
2021-03-30 12:00:00,52.93,52.96,52.75,52.93,170563.0,42.4215,42.4455,42.2772,42.4215,170563.0
2021-03-30 12:30:00,52.92,53.21,52.89,53.21,153956.0,42.4135,42.6459,42.3894,42.6459,153956.0
2021-03-30 13:00:00,53.22,53.27,53.02,53.02,152045.0,42.6539,42.694,42.4936,42.4936,152045.0
2021-03-30 13:30:00,53.0,53.1,52.94,53.07,212991.0,42.4776,42.5578,42.4295,42.5337,212991.0
2021-03-30 14:00:00,53.07,53.14,52.99,53.08,152256.0,42.5337,42.5898,42.4696,42.5417,152256.0
2021-03-30 14:30:00,53.08,53.12,52.96,53.08,188020.0,42.5417,42.5738,42.4455,42.5417,188020.0
2021-03-30 15:00:00,53.08,53.2,52.99,53.16,194402.0,42.5417,42.6379,42.4696,42.6058,194402.0
2021-03-30 15:30:00,53.16,53.19,52.94,53.11,793887.0,42.6058,42.6299,42.4295,42.5658,793887.0
2021-03-31 09:30:00,54.25,56.0,54.01,55.94,2059520.0,43.4794,44.882,43.2871,44.8339,2059520.0
2021-03-31 10:00:00,55.93,56.34,55.79,56.3,1693233.0,44.8259,45.1545,44.7137,45.1224,1693233.0
2021-03-31 10:30:00,56.31,56.78,56.18,56.54,719235.0,45.1305,45.5071,45.0263,45.3148,719235.0
2021-03-31 11:00:00,56.55,56.7,56.07,56.45,577436.0,45.3228,45.443,44.9381,45.2427,577436.0
2021-03-31 11:30:00,56.44,56.56,56.3,56.46,479889.0,45.2346,45.3308,45.1224,45.2507,479889.0
2021-03-31 12:00:00,56.44,56.61,55.94,56.1,481469.0,45.2346,45.3709,44.8339,44.9621,481469.0
2021-03-31 12:30:00,56.1,56.29,55.84,55.92,475729.0,44.9621,45.1144,44.7538,44.8179,475729.0
2021-03-31 13:00:00,55.92,55.97,55.43,55.51,443301.0,44.8179,44.858,44.4252,44.4893,443301.0
2021-03-31 13:30:00,55.5,55.81,55.35,55.76,492602.0,44.4813,44.7297,44.361,44.6896,492602.0
2021-03-31 14:00:00,55.78,56.24,55.41,55.51,444171.0,44.7057,45.0744,44.4091,44.4893,444171.0
2021-03-31 14:30:00,55.49,55.53,55.15,55.15,308808.0,44.4733,44.5053,44.2008,44.2008,308808.0
2021-03-31 15:00:00,55.16,55.32,54.91,55.22,433481.0,44.2088,44.337,44.0084,44.2569,433481.0
2021-03-31 15:30:00,55.23,55.33,54.77,55.02,1364523.0,44.2649,44.345,43.8962,44.0966,1364523.0
2021-04-01 09:30:00,54.57,54.94,53.15,53.55,1090931.0,43.7359,44.0324,42.5978,42.9184,1090931.0
2021-04-01 10:00:00,53.54,54.3,53.51,54.07,688658.0,42.9104,43.5195,42.8864,43.3352,688658.0
2021-04-01 10:30:00,54.08,54.38,53.84,54.11,350884.0,43.3432,43.5836,43.1508,43.3672,350884.0
2021-04-01 11:00:00,54.1,54.59,54.03,54.58,314209.0,43.3592,43.7519,43.3031,43.7439,314209.0
2021-04-01 11:30:00,54.59,54.83,54.55,54.72,352490.0,43.7519,43.9443,43.7199,43.8561,352490.0
2021-04-01 12:00:00,54.71,54.87,54.69,54.81,265285.0,43.8481,43.9763,43.8321,43.9283,265285.0
2021-04-01 12:30:00,54.83,55.27,54.83,55.22,358410.0,43.9443,44.2969,43.9443,44.2569,358410.0
2021-04-01 13:00:00,55.22,55.3,54.94,55.16,179674.0,44.2569,44.321,44.0324,44.2088,179674.0
2021-04-01 13:30:00,55.15,55.46,55.12,55.45,253657.0,44.2008,44.4492,44.1767,44.4412,253657.0
2021-04-01 14:00:00,55.45,55.47,55.1,55.28,278487.0,44.4412,44.4572,44.1607,44.3049,278487.0
2021-04-01 14:30:00,55.28,55.34,55.25,55.29,274355.0,44.3049,44.353,44.2809,44.313,274355.0
2021-04-01 15:00:00,55.29,55.31,54.7,54.82,477453.0,44.313,44.329,43.8401,43.9363,477453.0
2021-04-01 15:30:00,54.81,54.85,54.5,54.76,1395315.0,43.9283,43.9603,43.6798,43.8882,1395315.0
2021-04-05 09:30:00,54.88,56.17,54.88,56.05,727323.0,43.9844,45.0182,43.9844,44.9221,727323.0
2021-04-05 10:00:00,56.0,56.53,55.96,56.41,381547.0,44.882,45.3068,44.8499,45.2106,381547.0
2021-04-05 10:30:00,56.41,56.51,56.21,56.37,285359.0,45.2106,45.2907,45.0503,45.1785,285359.0
2021-04-05 11:00:00,56.38,56.71,56.38,56.66,241350.0,45.1866,45.451,45.1866,45.411,241350.0
2021-04-05 11:30:00,56.66,56.73,56.43,56.47,191238.0,45.411,45.4671,45.2266,45.2587,191238.0
2021-04-05 12:00:00,56.46,56.68,56.43,56.6,289336.0,45.2507,45.427,45.2266,45.3629,289336.0
2021-04-05 12:30:00,56.6,56.92,56.58,56.65,280501.0,45.3629,45.6193,45.3468,45.403,280501.0
2021-04-05 13:00:00,56.64,56.93,56.6,56.86,505097.0,45.3949,45.6274,45.3629,45.5713,505097.0
2021-04-05 13:30:00,56.86,56.88,56.66,56.82,150096.0,45.5713,45.5873,45.411,45.5392,150096.0
2021-04-05 14:00:00,56.82,56.84,56.58,56.62,141024.0,45.5392,45.5552,45.3468,45.3789,141024.0
2021-04-05 14:30:00,56.63,56.74,56.56,56.58,199549.0,45.3869,45.4751,45.3308,45.3468,199549.0
2021-04-05 15:00:00,56.58,56.87,56.53,56.8,179176.0,45.3468,45.5793,45.3068,45.5232,179176.0
2021-04-05 15:30:00,56.8,56.98,56.77,56.79,692508.0,45.5232,45.6674,45.4991,45.5152,692508.0
2021-04-06 09:30:00,56.32,57.05,56.19,56.28,473379.0,45.1385,45.7235,45.0343,45.1064,473379.0
2021-04-06 10:00:00,56.27,56.35,55.94,56.21,307745.0,45.0984,45.1625,44.8339,45.0503,307745.0
2021-04-06 10:30:00,56.23,56.43,56.16,56.39,288824.0,45.0663,45.2266,45.0102,45.1946,288824.0
2021-04-06 11:00:00,56.38,56.46,56.13,56.17,227678.0,45.1866,45.2507,44.9862,45.0182,227678.0
2021-04-06 11:30:00,56.17,56.2,55.99,56.1,164192.0,45.0182,45.0423,44.874,44.9621,164192.0
2021-04-06 12:00:00,56.1,56.3,55.98,56.06,181926.0,44.9621,45.1224,44.866,44.9301,181926.0
2021-04-06 12:30:00,56.06,56.1,55.92,55.99,120146.0,44.9301,44.9621,44.8179,44.874,120146.0
2021-04-06 13:00:00,56.0,56.11,55.87,56.08,133201.0,44.882,44.9702,44.7778,44.9461,133201.0
2021-04-06 13:30:00,56.07,56.09,56.0,56.09,109941.0,44.9381,44.9541,44.882,44.9541,109941.0
2021-04-06 14:00:00,56.08,56.13,55.87,55.88,108513.0,44.9461,44.9862,44.7778,44.7858,108513.0
2021-04-06 14:30:00,55.87,55.9,55.73,55.73,159581.0,44.7778,44.8019,44.6656,44.6656,159581.0
2021-04-06 15:00:00,55.73,55.8,55.57,55.61,197720.0,44.6656,44.7217,44.5374,44.5694,197720.0
2021-04-06 15:30:00,55.61,55.72,55.52,55.7,657565.0,44.5694,44.6576,44.4973,44.6416,657565.0
2021-04-07 09:30:00,55.55,56.12,55.52,56.09,299520.0,44.5213,44.9782,44.4973,44.9541,299520.0
2021-04-07 10:00:00,56.09,56.19,55.82,56.06,443692.0,44.9541,45.0343,44.7377,44.9301,443692.0
2021-04-07 10:30:00,56.07,56.26,55.96,56.13,183442.0,44.9381,45.0904,44.8499,44.9862,183442.0
2021-04-07 11:00:00,56.11,56.2,55.97,56.19,150462.0,44.9702,45.0423,44.858,45.0343,150462.0
2021-04-07 11:30:00,56.2,56.25,56.04,56.1,131922.0,45.0423,45.0824,44.9141,44.9621,131922.0
2021-04-07 12:00:00,56.09,56.17,55.96,56.0,101239.0,44.9541,45.0182,44.8499,44.882,101239.0
2021-04-07 12:30:00,56.01,56.15,56.0,56.15,138637.0,44.89,45.0022,44.882,45.0022,138637.0
2021-04-07 13:00:00,56.15,56.22,55.88,55.92,159949.0,45.0022,45.0583,44.7858,44.8179,159949.0
2021-04-07 13:30:00,55.91,55.95,55.7,55.77,221669.0,44.8099,44.8419,44.6416,44.6977,221669.0
2021-04-07 14:00:00,55.76,55.8,55.65,55.77,128555.0,44.6896,44.7217,44.6015,44.6977,128555.0
2021-04-07 14:30:00,55.77,55.79,55.59,55.69,173180.0,44.6977,44.7137,44.5534,44.6335,173180.0
2021-04-07 15:00:00,55.68,55.79,55.53,55.57,175533.0,44.6255,44.7137,44.5053,44.5374,175533.0
2021-04-07 15:30:00,55.57,55.62,55.41,55.58,620724.0,44.5374,44.5774,44.4091,44.5454,620724.0
2021-04-08 09:30:00,55.25,55.39,54.78,54.96,468247.0,44.2809,44.3931,43.9042,44.0485,468247.0
2021-04-08 10:00:00,54.97,55.07,54.52,54.59,312582.0,44.0565,44.1366,43.6958,43.7519,312582.0
2021-04-08 10:30:00,54.59,54.87,54.48,54.7,559207.0,43.7519,43.9763,43.6638,43.8401,559207.0
2021-04-08 11:00:00,54.71,54.82,54.56,54.63,385138.0,43.8481,43.9363,43.7279,43.784,385138.0
2021-04-08 11:30:00,54.64,54.72,54.57,54.6,560282.0,43.792,43.8561,43.7359,43.7599,560282.0
2021-04-08 12:00:00,54.6,54.99,54.6,54.89,362141.0,43.7599,44.0725,43.7599,43.9924,362141.0
2021-04-08 12:30:00,54.89,55.09,54.87,54.98,268322.0,43.9924,44.1527,43.9763,44.0645,268322.0
2021-04-08 13:00:00,54.98,55.02,54.87,54.91,119699.0,44.0645,44.0966,43.9763,44.0084,119699.0
2021-04-08 13:30:00,54.91,54.93,54.72,54.76,147441.0,44.0084,44.0244,43.8561,43.8882,147441.0
2021-04-08 14:00:00,54.75,54.9,54.75,54.8,143451.0,43.8802,44.0004,43.8802,43.9202,143451.0
2021-04-08 14:30:00,54.8,54.91,54.79,54.84,137826.0,43.9202,44.0084,43.9122,43.9523,137826.0
2021-04-08 15:00:00,54.83,54.9,54.75,54.84,265132.0,43.9443,44.0004,43.8802,43.9523,265132.0
2021-04-08 15:30:00,54.84,54.86,54.64,54.79,517225.0,43.9523,43.9683,43.792,43.9122,517225.0
2021-04-09 09:30:00,54.75,55.12,54.51,54.66,419796.0,43.8802,44.1767,43.6878,43.808,419796.0
2021-04-09 10:00:00,54.66,54.7,54.28,54.3,366092.0,43.808,43.8401,43.5035,43.5195,366092.0
2021-04-09 10:30:00,54.29,54.4,54.1,54.2,322308.0,43.5115,43.5997,43.3592,43.4394,322308.0
2021-04-09 11:00:00,54.19,54.34,54.05,54.23,380007.0,43.4313,43.5516,43.3191,43.4634,380007.0
2021-04-09 11:30:00,54.24,54.37,54.16,54.2,198016.0,43.4714,43.5756,43.4073,43.4394,198016.0
2021-04-09 12:00:00,54.21,54.26,54.06,54.1,85636.0,43.4474,43.4875,43.3272,43.3592,85636.0
2021-04-09 12:30:00,54.1,54.15,54.05,54.11,209288.0,43.3592,43.3993,43.3191,43.3672,209288.0
2021-04-09 13:00:00,54.11,54.12,54.05,54.07,126799.0,43.3672,43.3752,43.3191,43.3352,126799.0
2021-04-09 13:30:00,54.07,54.09,53.91,53.96,140669.0,43.3352,43.3512,43.2069,43.247,140669.0
2021-04-09 14:00:00,53.97,54.09,53.95,54.06,127498.0,43.255,43.3512,43.239,43.3272,127498.0
2021-04-09 14:30:00,54.06,54.18,54.05,54.13,137629.0,43.3272,43.4233,43.3191,43.3833,137629.0
2021-04-09 15:00:00,54.12,54.19,54.07,54.15,183990.0,43.3752,43.4313,43.3352,43.3993,183990.0
2021-04-09 15:30:00,54.15,54.31,54.08,54.15,856272.0,43.3993,43.5275,43.3432,43.3993,856272.0
2021-04-12 09:30:00,54.4,55.05,54.23,54.63,520726.0,43.5997,44.1206,43.4634,43.784,520726.0
2021-04-12 10:00:00,54.66,54.7,54.3,54.3,299956.0,43.808,43.8401,43.5195,43.5195,299956.0
2021-04-12 10:30:00,54.3,54.4,54.12,54.31,404997.0,43.5195,43.5997,43.3752,43.5275,404997.0
2021-04-12 11:00:00,54.31,54.48,54.22,54.42,125204.0,43.5275,43.6638,43.4554,43.6157,125204.0
2021-04-12 11:30:00,54.41,54.59,54.36,54.55,150505.0,43.6077,43.7519,43.5676,43.7199,150505.0
2021-04-12 12:00:00,54.55,54.8,54.53,54.64,180254.0,43.7199,43.9202,43.7038,43.792,180254.0
2021-04-12 12:30:00,54.64,54.77,54.63,54.7,125025.0,43.792,43.8962,43.784,43.8401,125025.0
2021-04-12 13:00:00,54.7,54.72,54.61,54.67,97807.0,43.8401,43.8561,43.768,43.8161,97807.0
2021-04-12 13:30:00,54.68,54.7,54.56,54.59,93270.0,43.8241,43.8401,43.7279,43.7519,93270.0
2021-04-12 14:00:00,54.59,54.65,54.51,54.63,89811.0,43.7519,43.8,43.6878,43.784,89811.0
2021-04-12 14:30:00,54.63,54.7,54.53,54.58,107236.0,43.784,43.8401,43.7038,43.7439,107236.0
2021-04-12 15:00:00,54.58,54.67,54.53,54.65,153917.0,43.7439,43.8161,43.7038,43.8,153917.0
2021-04-12 15:30:00,54.65,54.84,54.64,54.7,422566.0,43.8,43.9523,43.792,43.8401,422566.0
2021-04-13 09:30:00,54.67,54.67,53.77,54.1,488199.0,43.8161,43.8161,43.0947,43.3592,488199.0
2021-04-13 10:00:00,54.09,54.47,53.99,54.21,261856.0,43.3512,43.6558,43.2711,43.4474,261856.0
2021-04-13 10:30:00,54.22,54.43,54.2,54.36,136470.0,43.4554,43.6237,43.4394,43.5676,136470.0
2021-04-13 11:00:00,54.37,54.49,54.26,54.32,236078.0,43.5756,43.6718,43.4875,43.5355,236078.0
2021-04-13 11:30:00,54.33,54.33,54.14,54.29,89304.0,43.5436,43.5436,43.3913,43.5115,89304.0
2021-04-13 12:00:00,54.3,54.32,53.82,53.83,287321.0,43.5195,43.5355,43.1348,43.1428,287321.0
2021-04-13 12:30:00,53.85,53.99,53.79,53.79,100089.0,43.1589,43.2711,43.1108,43.1108,100089.0
2021-04-13 13:00:00,53.8,53.97,53.76,53.97,98358.0,43.1188,43.255,43.0867,43.255,98358.0
2021-04-13 13:30:00,53.97,54.33,53.94,54.3,129448.0,43.255,43.5436,43.231,43.5195,129448.0
2021-04-13 14:00:00,54.3,54.45,54.3,54.43,156929.0,43.5195,43.6397,43.5195,43.6237,156929.0
2021-04-13 14:30:00,54.41,54.61,54.38,54.54,142258.0,43.6077,43.768,43.5836,43.7119,142258.0
2021-04-13 15:00:00,54.55,54.78,54.54,54.6,237298.0,43.7199,43.9042,43.7119,43.7599,237298.0
2021-04-13 15:30:00,54.6,54.69,54.5,54.6,450086.0,43.7599,43.8321,43.6798,43.7599,450086.0
2021-04-14 09:30:00,54.8,54.93,54.14,54.72,334692.0,43.9202,44.0244,43.3913,43.8561,334692.0
2021-04-14 10:00:00,54.74,55.13,54.69,55.05,453644.0,43.8722,44.1847,43.8321,44.1206,453644.0
2021-04-14 10:30:00,55.06,55.09,54.77,54.81,212934.0,44.1286,44.1527,43.8962,43.9283,212934.0
2021-04-14 11:00:00,54.83,54.95,54.77,54.93,100140.0,43.9443,44.0405,43.8962,44.0244,100140.0
2021-04-14 11:30:00,54.95,54.95,54.75,54.77,156011.0,44.0405,44.0405,43.8802,43.8962,156011.0
2021-04-14 12:00:00,54.78,54.85,54.66,54.68,107115.0,43.9042,43.9603,43.808,43.8241,107115.0
2021-04-14 12:30:00,54.69,54.7,54.46,54.53,132382.0,43.8321,43.8401,43.6477,43.7038,132382.0
2021-04-14 13:00:00,54.52,54.52,54.35,54.41,129708.0,43.6958,43.6958,43.5596,43.6077,129708.0
2021-04-14 13:30:00,54.42,54.61,54.37,54.46,83709.0,43.6157,43.768,43.5756,43.6477,83709.0
2021-04-14 14:00:00,54.43,54.44,54.23,54.38,159575.0,43.6237,43.6317,43.4634,43.5836,159575.0
2021-04-14 14:30:00,54.39,54.47,54.13,54.17,195892.0,43.5916,43.6558,43.3833,43.4153,195892.0
2021-04-14 15:00:00,54.17,54.34,54.11,54.27,171093.0,43.4153,43.5516,43.3672,43.4955,171093.0
2021-04-14 15:30:00,54.26,54.48,54.19,54.48,654499.0,43.4875,43.6638,43.4313,43.6638,654499.0
2021-04-15 09:30:00,54.7,54.7,53.9,54.39,881912.0,43.8401,43.8401,43.1989,43.5916,881912.0
2021-04-15 10:00:00,54.39,54.47,54.06,54.08,244849.0,43.5916,43.6558,43.3272,43.3432,244849.0
2021-04-15 10:30:00,54.09,54.18,53.92,53.98,447768.0,43.3512,43.4233,43.215,43.263,447768.0
2021-04-15 11:00:00,53.98,54.04,53.77,53.79,285724.0,43.263,43.3111,43.0947,43.1108,285724.0
2021-04-15 11:30:00,53.79,53.87,53.74,53.86,203268.0,43.1108,43.1749,43.0707,43.1669,203268.0
2021-04-15 12:00:00,53.86,54.07,53.8,53.91,673460.0,43.1669,43.3352,43.1188,43.2069,673460.0
2021-04-15 12:30:00,53.9,53.93,53.76,53.8,174351.0,43.1989,43.223,43.0867,43.1188,174351.0
2021-04-15 13:00:00,53.8,53.84,53.66,53.75,160795.0,43.1188,43.1508,43.0066,43.0787,160795.0
2021-04-15 13:30:00,53.74,53.93,53.73,53.91,158313.0,43.0707,43.223,43.0627,43.2069,158313.0
2021-04-15 14:00:00,53.91,53.98,53.88,53.92,178194.0,43.2069,43.263,43.1829,43.215,178194.0
2021-04-15 14:30:00,53.93,54.02,53.9,53.96,216846.0,43.223,43.2951,43.1989,43.247,216846.0
2021-04-15 15:00:00,53.94,54.13,53.75,53.76,350626.0,43.231,43.3833,43.0787,43.0867,350626.0
2021-04-15 15:30:00,53.76,53.82,53.63,53.73,800871.0,43.0867,43.1348,42.9825,43.0627,800871.0
2021-04-16 09:30:00,53.94,54.22,53.56,53.9,689878.0,43.231,43.4554,42.9264,43.1989,689878.0
2021-04-16 10:00:00,53.93,54.26,53.86,53.92,165233.0,43.223,43.4875,43.1669,43.215,165233.0
2021-04-16 10:30:00,53.93,54.13,53.9,54.06,89962.0,43.223,43.3833,43.1989,43.3272,89962.0
2021-04-16 11:00:00,54.08,54.13,53.92,53.95,98640.0,43.3432,43.3833,43.215,43.239,98640.0
2021-04-16 11:30:00,53.96,54.09,53.91,53.92,211883.0,43.247,43.3512,43.2069,43.215,211883.0
2021-04-16 12:00:00,53.92,53.94,53.83,53.88,72644.0,43.215,43.231,43.1428,43.1829,72644.0
2021-04-16 12:30:00,53.87,53.88,53.75,53.77,117729.0,43.1749,43.1829,43.0787,43.0947,117729.0
2021-04-16 13:00:00,53.78,53.82,53.69,53.76,102139.0,43.1027,43.1348,43.0306,43.0867,102139.0
2021-04-16 13:30:00,53.77,53.81,53.67,53.69,113314.0,43.0947,43.1268,43.0146,43.0306,113314.0
2021-04-16 14:00:00,53.69,53.84,53.68,53.8,110672.0,43.0306,43.1508,43.0226,43.1188,110672.0
2021-04-16 14:30:00,53.8,53.88,53.76,53.81,123246.0,43.1188,43.1829,43.0867,43.1268,123246.0
2021-04-16 15:00:00,53.81,53.84,53.53,53.55,313212.0,43.1268,43.1508,42.9024,42.9184,313212.0
2021-04-16 15:30:00,53.54,53.65,53.25,53.31,942629.0,42.9104,42.9986,42.678,42.7261,942629.0
2021-04-19 09:30:00,53.35,53.74,52.81,53.69,423129.0,42.7581,43.0707,42.3253,43.0306,423129.0
2021-04-19 10:00:00,53.7,53.86,53.58,53.75,204987.0,43.0386,43.1669,42.9425,43.0787,204987.0
2021-04-19 10:30:00,53.74,53.9,53.49,53.66,186531.0,43.0707,43.1989,42.8703,43.0066,186531.0
2021-04-19 11:00:00,53.68,53.83,53.58,53.78,183599.0,43.0226,43.1428,42.9425,43.1027,183599.0
2021-04-19 11:30:00,53.79,53.79,53.49,53.62,159003.0,43.1108,43.1108,42.8703,42.9745,159003.0
2021-04-19 12:00:00,53.61,53.67,53.41,53.43,120740.0,42.9665,43.0146,42.8062,42.8222,120740.0
2021-04-19 12:30:00,53.44,53.44,53.26,53.35,116175.0,42.8303,42.8303,42.686,42.7581,116175.0
2021-04-19 13:00:00,53.34,53.47,53.34,53.4,106198.0,42.7501,42.8543,42.7501,42.7982,106198.0
2021-04-19 13:30:00,53.39,53.5,53.36,53.48,112832.0,42.7902,42.8783,42.7661,42.8623,112832.0
2021-04-19 14:00:00,53.47,53.57,53.42,53.56,101209.0,42.8543,42.9344,42.8142,42.9264,101209.0
2021-04-19 14:30:00,53.57,53.63,53.5,53.55,116921.0,42.9344,42.9825,42.8783,42.9184,116921.0
2021-04-19 15:00:00,53.55,53.59,53.38,53.43,169424.0,42.9184,42.9505,42.7822,42.8222,169424.0
2021-04-19 15:30:00,53.43,53.79,53.37,53.78,742891.0,42.8222,43.1108,42.7741,43.1027,742891.0
2021-04-20 09:30:00,53.59,53.61,52.73,53.31,478677.0,42.9505,42.9665,42.2612,42.7261,478677.0
2021-04-20 10:00:00,53.29,53.39,53.12,53.18,128681.0,42.71,42.7902,42.5738,42.6219,128681.0
2021-04-20 10:30:00,53.18,53.31,52.89,53.3,382863.0,42.6219,42.7261,42.3894,42.718,382863.0
2021-04-20 11:00:00,53.28,53.45,53.18,53.43,121324.0,42.702,42.8383,42.6219,42.8222,121324.0
2021-04-20 11:30:00,53.42,53.43,53.15,53.34,126847.0,42.8142,42.8222,42.5978,42.7501,126847.0
2021-04-20 12:00:00,53.34,53.52,53.24,53.38,90262.0,42.7501,42.8944,42.67,42.7822,90262.0
2021-04-20 12:30:00,53.39,53.45,53.34,53.43,63139.0,42.7902,42.8383,42.7501,42.8222,63139.0
2021-04-20 13:00:00,53.42,53.45,53.29,53.32,74706.0,42.8142,42.8383,42.71,42.7341,74706.0
2021-04-20 13:30:00,53.33,53.33,53.12,53.19,78758.0,42.7421,42.7421,42.5738,42.6299,78758.0
2021-04-20 14:00:00,53.19,53.34,53.16,53.19,84030.0,42.6299,42.7501,42.6058,42.6299,84030.0
2021-04-20 14:30:00,53.18,53.2,53.06,53.14,129253.0,42.6219,42.6379,42.5257,42.5898,129253.0
2021-04-20 15:00:00,53.16,53.27,53.13,53.19,127076.0,42.6058,42.694,42.5818,42.6299,127076.0
2021-04-20 15:30:00,53.19,53.38,53.19,53.34,262949.0,42.6299,42.7822,42.6299,42.7501,262949.0
2021-04-21 09:30:00,53.37,53.84,53.11,53.81,216808.0,42.7741,43.1508,42.5658,43.1268,216808.0
2021-04-21 10:00:00,53.84,53.97,53.72,53.77,149697.0,43.1508,43.255,43.0547,43.0947,149697.0
2021-04-21 10:30:00,53.78,53.83,53.62,53.72,142682.0,43.1027,43.1428,42.9745,43.0547,142682.0
2021-04-21 11:00:00,53.73,53.8,53.46,53.51,105270.0,43.0627,43.1188,42.8463,42.8864,105270.0
2021-04-21 11:30:00,53.52,53.68,53.5,53.64,110646.0,42.8944,43.0226,42.8783,42.9905,110646.0
2021-04-21 12:00:00,53.64,53.86,53.63,53.84,81559.0,42.9905,43.1669,42.9825,43.1508,81559.0
2021-04-21 12:30:00,53.84,53.94,53.8,53.89,117891.0,43.1508,43.231,43.1188,43.1909,117891.0
2021-04-21 13:00:00,53.89,54.05,53.87,53.87,120492.0,43.1909,43.3191,43.1749,43.1749,120492.0
2021-04-21 13:30:00,53.88,53.99,53.85,53.95,91716.0,43.1829,43.2711,43.1589,43.239,91716.0
2021-04-21 14:00:00,53.95,54.02,53.92,53.96,126323.0,43.239,43.2951,43.215,43.247,126323.0
2021-04-21 14:30:00,53.97,53.98,53.84,53.86,92598.0,43.255,43.263,43.1508,43.1669,92598.0
2021-04-21 15:00:00,53.86,53.93,53.81,53.86,108932.0,43.1669,43.223,43.1268,43.1669,108932.0
2021-04-21 15:30:00,53.87,54.07,53.85,54.04,493965.0,43.1749,43.3352,43.1589,43.3111,493965.0
2021-04-22 09:30:00,53.98,54.05,53.14,53.15,369218.0,43.263,43.3191,42.5898,42.5978,369218.0
2021-04-22 10:00:00,53.14,53.36,52.95,53.01,369295.0,42.5898,42.7661,42.4375,42.4856,369295.0
2021-04-22 10:30:00,53.01,53.22,52.98,53.11,186781.0,42.4856,42.6539,42.4616,42.5658,186781.0
2021-04-22 11:00:00,53.11,53.2,53.08,53.1,149745.0,42.5658,42.6379,42.5417,42.5578,149745.0
2021-04-22 11:30:00,53.11,53.2,53.06,53.14,176369.0,42.5658,42.6379,42.5257,42.5898,176369.0
2021-04-22 12:00:00,53.13,53.15,53.06,53.08,150890.0,42.5818,42.5978,42.5257,42.5417,150890.0
2021-04-22 12:30:00,53.09,53.17,53.05,53.09,165804.0,42.5497,42.6139,42.5177,42.5497,165804.0
2021-04-22 13:00:00,53.09,53.13,52.58,52.92,367450.0,42.5497,42.5818,42.141,42.4135,367450.0
2021-04-22 13:30:00,52.93,53.01,52.59,52.74,175155.0,42.4215,42.4856,42.149,42.2692,175155.0
2021-04-22 14:00:00,52.73,52.82,52.63,52.81,222385.0,42.2612,42.3333,42.1811,42.3253,222385.0
2021-04-22 14:30:00,52.8,52.86,52.73,52.79,211623.0,42.3173,42.3654,42.2612,42.3093,211623.0
2021-04-22 15:00:00,52.79,52.87,52.53,52.6,353143.0,42.3093,42.3734,42.1009,42.157,353143.0
2021-04-22 15:30:00,52.6,52.78,52.52,52.59,681987.0,42.157,42.3013,42.0929,42.149,681987.0
2021-04-23 09:30:00,52.85,52.9,52.33,52.89,283291.0,42.3574,42.3975,41.9406,42.3894,283291.0
2021-04-23 10:00:00,52.9,53.05,52.86,53.0,225180.0,42.3975,42.5177,42.3654,42.4776,225180.0
2021-04-23 10:30:00,53.01,53.23,53.01,53.12,127231.0,42.4856,42.6619,42.4856,42.5738,127231.0
2021-04-23 11:00:00,53.12,53.26,53.02,53.23,141476.0,42.5738,42.686,42.4936,42.6619,141476.0
2021-04-23 11:30:00,53.24,53.26,53.03,53.04,114245.0,42.67,42.686,42.5017,42.5097,114245.0
2021-04-23 12:00:00,53.03,53.15,52.93,52.93,177563.0,42.5017,42.5978,42.4215,42.4215,177563.0
2021-04-23 12:30:00,52.93,53.08,52.85,52.9,211305.0,42.4215,42.5417,42.3574,42.3975,211305.0
2021-04-23 13:00:00,52.9,53.01,52.89,52.96,55148.0,42.3975,42.4856,42.3894,42.4455,55148.0
2021-04-23 13:30:00,52.98,53.17,52.96,53.07,141137.0,42.4616,42.6139,42.4455,42.5337,141137.0
2021-04-23 14:00:00,53.07,53.12,52.95,53.0,84881.0,42.5337,42.5738,42.4375,42.4776,84881.0
2021-04-23 14:30:00,52.99,53.03,52.91,52.92,174297.0,42.4696,42.5017,42.4055,42.4135,174297.0
2021-04-23 15:00:00,52.92,53.15,52.92,53.15,410072.0,42.4135,42.5978,42.4135,42.5978,410072.0
2021-04-23 15:30:00,53.15,53.2,52.94,53.01,754331.0,42.5978,42.6379,42.4295,42.4856,754331.0
2021-04-26 09:30:00,52.88,52.97,52.27,52.44,528656.0,42.3814,42.4536,41.8925,42.0288,528656.0
2021-04-26 10:00:00,52.45,52.62,52.35,52.49,233599.0,42.0368,42.1731,41.9567,42.0689,233599.0
2021-04-26 10:30:00,52.5,52.62,52.41,52.54,148866.0,42.0769,42.1731,42.0047,42.1089,148866.0
2021-04-26 11:00:00,52.53,52.56,52.45,52.49,120596.0,42.1009,42.125,42.0368,42.0689,120596.0
2021-04-26 11:30:00,52.5,52.7,52.48,52.64,189521.0,42.0769,42.2372,42.0608,42.1891,189521.0
2021-04-26 12:00:00,52.66,52.71,52.57,52.62,129261.0,42.2051,42.2452,42.133,42.1731,129261.0
2021-04-26 12:30:00,52.62,52.82,52.58,52.75,99293.0,42.1731,42.3333,42.141,42.2772,99293.0
2021-04-26 13:00:00,52.77,52.85,52.74,52.81,82369.0,42.2933,42.3574,42.2692,42.3253,82369.0
2021-04-26 13:30:00,52.81,52.9,52.66,52.85,96906.0,42.3253,42.3975,42.2051,42.3574,96906.0
2021-04-26 14:00:00,52.85,52.91,52.8,52.89,86060.0,42.3574,42.4055,42.3173,42.3894,86060.0
2021-04-26 14:30:00,52.89,52.93,52.79,52.93,81973.0,42.3894,42.4215,42.3093,42.4215,81973.0
2021-04-26 15:00:00,52.93,52.93,52.6,52.61,147688.0,42.4215,42.4215,42.157,42.165,147688.0
2021-04-26 15:30:00,52.61,52.78,52.56,52.73,476919.0,42.165,42.3013,42.125,42.2612,476919.0
2021-04-27 09:30:00,52.75,53.14,52.61,52.92,557601.0,42.2772,42.5898,42.165,42.4135,557601.0
2021-04-27 10:00:00,52.93,53.13,52.75,52.87,284720.0,42.4215,42.5818,42.2772,42.3734,284720.0
2021-04-27 10:30:00,52.88,53.02,52.7,52.7,233420.0,42.3814,42.4936,42.2372,42.2372,233420.0
2021-04-27 11:00:00,52.71,52.79,52.61,52.63,94343.0,42.2452,42.3093,42.165,42.1811,94343.0
2021-04-27 11:30:00,52.64,52.72,52.57,52.69,107137.0,42.1891,42.2532,42.133,42.2292,107137.0
2021-04-27 12:00:00,52.69,52.75,52.66,52.71,83939.0,42.2292,42.2772,42.2051,42.2452,83939.0
2021-04-27 12:30:00,52.7,52.76,52.54,52.58,88614.0,42.2372,42.2853,42.1089,42.141,88614.0
2021-04-27 13:00:00,52.58,52.62,52.52,52.58,94372.0,42.141,42.1731,42.0929,42.141,94372.0
2021-04-27 13:30:00,52.57,52.69,52.53,52.66,139460.0,42.133,42.2292,42.1009,42.2051,139460.0
2021-04-27 14:00:00,52.67,52.74,52.57,52.63,110096.0,42.2131,42.2692,42.133,42.1811,110096.0
2021-04-27 14:30:00,52.64,52.7,52.6,52.62,89755.0,42.1891,42.2372,42.157,42.1731,89755.0
2021-04-27 15:00:00,52.62,52.7,52.53,52.55,186573.0,42.1731,42.2372,42.1009,42.1169,186573.0
2021-04-27 15:30:00,52.55,52.65,52.44,52.49,836641.0,42.1169,42.1971,42.0288,42.0689,836641.0
2021-04-28 09:30:00,52.53,52.92,52.47,52.51,296940.0,42.1009,42.4135,42.0528,42.0849,296940.0
2021-04-28 10:00:00,52.52,52.55,52.34,52.5,199095.0,42.0929,42.1169,41.9486,42.0769,199095.0
2021-04-28 10:30:00,52.51,52.64,52.4,52.43,146319.0,42.0849,42.1891,41.9967,42.0208,146319.0
2021-04-28 11:00:00,52.43,52.51,52.35,52.41,105003.0,42.0208,42.0849,41.9567,42.0047,105003.0
2021-04-28 11:30:00,52.41,52.49,52.37,52.42,154231.0,42.0047,42.0689,41.9727,42.0128,154231.0
2021-04-28 12:00:00,52.43,52.47,52.38,52.4,130232.0,42.0208,42.0528,41.9807,41.9967,130232.0
2021-04-28 12:30:00,52.41,52.53,52.4,52.52,90851.0,42.0047,42.1009,41.9967,42.0929,90851.0
2021-04-28 13:00:00,52.53,52.58,52.5,52.52,117813.0,42.1009,42.141,42.0769,42.0929,117813.0
2021-04-28 13:30:00,52.52,52.53,52.4,52.47,206545.0,42.0929,42.1009,41.9967,42.0528,206545.0
2021-04-28 14:00:00,52.48,52.58,52.39,52.44,160002.0,42.0608,42.141,41.9887,42.0288,160002.0
2021-04-28 14:30:00,52.44,52.6,52.4,52.55,170478.0,42.0288,42.157,41.9967,42.1169,170478.0
2021-04-28 15:00:00,52.55,52.59,52.41,52.41,122044.0,42.1169,42.149,42.0047,42.0047,122044.0
2021-04-28 15:30:00,52.4,52.43,52.33,52.4,412395.0,41.9967,42.0208,41.9406,41.9967,412395.0
2021-04-29 09:30:00,52.26,52.94,52.12,52.74,397161.0,41.8845,42.4295,41.7723,42.2692,397161.0
2021-04-29 10:00:00,52.75,52.86,52.6,52.83,213688.0,42.2772,42.3654,42.157,42.3414,213688.0
2021-04-29 10:30:00,52.82,52.87,52.65,52.86,185388.0,42.3333,42.3734,42.1971,42.3654,185388.0
2021-04-29 11:00:00,52.88,53.03,52.71,52.97,166058.0,42.3814,42.5017,42.2452,42.4536,166058.0
2021-04-29 11:30:00,52.97,52.98,52.7,52.71,152415.0,42.4536,42.4616,42.2372,42.2452,152415.0
2021-04-29 12:00:00,52.72,52.73,52.38,52.53,126936.0,42.2532,42.2612,41.9807,42.1009,126936.0
2021-04-29 12:30:00,52.52,52.66,52.5,52.62,218348.0,42.0929,42.2051,42.0769,42.1731,218348.0
2021-04-29 13:00:00,52.63,52.82,52.56,52.78,122534.0,42.1811,42.3333,42.125,42.3013,122534.0
2021-04-29 13:30:00,52.79,52.84,52.7,52.78,70636.0,42.3093,42.3494,42.2372,42.3013,70636.0
2021-04-29 14:00:00,52.77,52.84,52.68,52.73,84360.0,42.2933,42.3494,42.2211,42.2612,84360.0
2021-04-29 14:30:00,52.73,52.8,52.61,52.63,144581.0,42.2612,42.3173,42.165,42.1811,144581.0
2021-04-29 15:00:00,52.62,52.72,52.5,52.55,268334.0,42.1731,42.2532,42.0769,42.1169,268334.0
2021-04-29 15:30:00,52.55,52.75,52.48,52.74,650751.0,42.1169,42.2772,42.0608,42.2692,650751.0
2021-04-30 09:30:00,52.49,53.39,52.47,53.24,427327.0,42.0689,42.7902,42.0528,42.67,427327.0
2021-04-30 10:00:00,53.23,53.27,52.94,52.97,155007.0,42.6619,42.694,42.4295,42.4536,155007.0
2021-04-30 10:30:00,52.98,53.13,52.87,53.07,197063.0,42.4616,42.5818,42.3734,42.5337,197063.0
2021-04-30 11:00:00,53.08,53.17,52.98,53.14,146383.0,42.5417,42.6139,42.4616,42.5898,146383.0
2021-04-30 11:30:00,53.14,53.14,52.99,53.11,117314.0,42.5898,42.5898,42.4696,42.5658,117314.0
2021-04-30 12:00:00,53.12,53.15,52.84,52.87,177791.0,42.5738,42.5978,42.3494,42.3734,177791.0
2021-04-30 12:30:00,52.86,53.03,52.83,52.95,193103.0,42.3654,42.5017,42.3414,42.4375,193103.0
2021-04-30 13:00:00,52.94,52.96,52.84,52.96,90560.0,42.4295,42.4455,42.3494,42.4455,90560.0
2021-04-30 13:30:00,52.95,53.05,52.89,52.94,96744.0,42.4375,42.5177,42.3894,42.4295,96744.0
2021-04-30 14:00:00,52.94,53.21,52.91,53.18,137667.0,42.4295,42.6459,42.4055,42.6219,137667.0
2021-04-30 14:30:00,53.18,53.25,53.11,53.23,134566.0,42.6219,42.678,42.5658,42.6619,134566.0
2021-04-30 15:00:00,53.24,53.37,53.18,53.36,201028.0,42.67,42.7741,42.6219,42.7661,201028.0
2021-04-30 15:30:00,53.36,53.42,52.99,53.11,1052662.0,42.7661,42.8142,42.4696,42.5658,1052662.0
2021-05-03 09:30:00,53.35,54.33,53.35,54.26,499569.0,42.7581,43.5436,42.7581,43.4875,499569.0
2021-05-03 10:00:00,54.22,54.39,54.06,54.3,361794.0,43.4554,43.5916,43.3272,43.5195,361794.0
2021-05-03 10:30:00,54.29,54.36,53.88,53.96,320067.0,43.5115,43.5676,43.1829,43.247,320067.0
2021-05-03 11:00:00,53.96,54.27,53.8,54.27,294651.0,43.247,43.4955,43.1188,43.4955,294651.0
2021-05-03 11:30:00,54.26,54.44,54.21,54.33,233905.0,43.4875,43.6317,43.4474,43.5436,233905.0
2021-05-03 12:00:00,54.33,54.34,54.25,54.3,115416.0,43.5436,43.5516,43.4794,43.5195,115416.0
2021-05-03 12:30:00,54.3,54.36,54.21,54.33,119260.0,43.5195,43.5676,43.4474,43.5436,119260.0
2021-05-03 13:00:00,54.33,54.43,54.25,54.4,116174.0,43.5436,43.6237,43.4794,43.5997,116174.0
2021-05-03 13:30:00,54.4,54.51,54.36,54.48,123236.0,43.5997,43.6878,43.5676,43.6638,123236.0
2021-05-03 14:00:00,54.48,54.56,54.34,54.37,173245.0,43.6638,43.7279,43.5516,43.5756,173245.0
2021-05-03 14:30:00,54.37,54.5,54.34,54.41,176269.0,43.5756,43.6798,43.5516,43.6077,176269.0
2021-05-03 15:00:00,54.4,54.41,54.29,54.34,185626.0,43.5997,43.6077,43.5115,43.5516,185626.0
2021-05-03 15:30:00,54.34,54.35,54.16,54.3,500187.0,43.5516,43.5596,43.4073,43.5195,500187.0
2021-05-04 09:30:00,54.23,54.4,53.27,53.53,729171.0,43.4634,43.5997,42.694,42.9024,729171.0
2021-05-04 10:00:00,53.53,53.53,53.0,53.29,489093.0,42.9024,42.9024,42.4776,42.71,489093.0
2021-05-04 10:30:00,53.3,53.31,52.77,52.89,594656.0,42.718,42.7261,42.2933,42.3894,594656.0
2021-05-04 11:00:00,52.89,53.02,52.72,52.99,411239.0,42.3894,42.4936,42.2532,42.4696,411239.0
2021-05-04 11:30:00,52.99,53.32,52.96,53.3,237327.0,42.4696,42.7341,42.4455,42.718,237327.0
2021-05-04 12:00:00,53.29,53.55,53.24,53.47,277067.0,42.71,42.9184,42.67,42.8543,277067.0
2021-05-04 12:30:00,53.46,53.62,53.46,53.5,252022.0,42.8463,42.9745,42.8463,42.8783,252022.0
2021-05-04 13:00:00,53.49,53.66,53.44,53.59,190078.0,42.8703,43.0066,42.8303,42.9505,190078.0
2021-05-04 13:30:00,53.59,53.75,53.55,53.67,202078.0,42.9505,43.0787,42.9184,43.0146,202078.0
2021-05-04 14:00:00,53.66,53.78,53.59,53.77,164459.0,43.0066,43.1027,42.9505,43.0947,164459.0
2021-05-04 14:30:00,53.77,53.86,53.69,53.72,265510.0,43.0947,43.1669,43.0306,43.0547,265510.0
2021-05-04 15:00:00,53.71,53.84,53.67,53.75,284121.0,43.0466,43.1508,43.0146,43.0787,284121.0
2021-05-04 15:30:00,53.77,54.15,53.71,54.14,667798.0,43.0947,43.3993,43.0466,43.3913,667798.0
2021-05-05 09:30:00,53.51,54.07,53.2,54.04,484890.0,42.8864,43.3352,42.6379,43.3111,484890.0
2021-05-05 10:00:00,54.05,54.24,53.69,53.85,658930.0,43.3191,43.4714,43.0306,43.1589,658930.0
2021-05-05 10:30:00,53.85,54.05,53.75,53.91,298388.0,43.1589,43.3191,43.0787,43.2069,298388.0
2021-05-05 11:00:00,53.91,54.14,53.86,54.04,199564.0,43.2069,43.3913,43.1669,43.3111,199564.0
2021-05-05 11:30:00,54.05,54.27,54.02,54.21,188104.0,43.3191,43.4955,43.2951,43.4474,188104.0
2021-05-05 12:00:00,54.2,54.2,54.08,54.18,179800.0,43.4394,43.4394,43.3432,43.4233,179800.0
2021-05-05 12:30:00,54.18,54.18,53.96,54.04,198533.0,43.4233,43.4233,43.247,43.3111,198533.0
2021-05-05 13:00:00,54.04,54.24,54.0,54.19,112821.0,43.3111,43.4714,43.2791,43.4313,112821.0
2021-05-05 13:30:00,54.19,54.4,54.13,54.34,223079.0,43.4313,43.5997,43.3833,43.5516,223079.0
2021-05-05 14:00:00,54.33,54.45,54.25,54.38,141825.0,43.5436,43.6397,43.4794,43.5836,141825.0
2021-05-05 14:30:00,54.37,54.58,54.37,54.49,141484.0,43.5756,43.7439,43.5756,43.6718,141484.0
2021-05-05 15:00:00,54.5,54.53,54.27,54.41,147938.0,43.6798,43.7038,43.4955,43.6077,147938.0
2021-05-05 15:30:00,54.41,54.47,54.28,54.47,367670.0,43.6077,43.6558,43.5035,43.6558,367670.0
2021-05-06 09:30:00,54.45,54.56,53.68,53.68,494724.0,43.6397,43.7279,43.0226,43.0226,494724.0
2021-05-06 10:00:00,53.69,53.78,53.47,53.62,443902.0,43.0306,43.1027,42.8543,42.9745,443902.0
2021-05-06 10:30:00,53.62,53.82,53.37,53.41,210291.0,42.9745,43.1348,42.7741,42.8062,210291.0
2021-05-06 11:00:00,53.41,53.7,53.37,53.67,314159.0,42.8062,43.0386,42.7741,43.0146,314159.0
2021-05-06 11:30:00,53.69,53.9,53.63,53.81,157215.0,43.0306,43.1989,42.9825,43.1268,157215.0
2021-05-06 12:00:00,53.8,53.85,53.69,53.81,86372.0,43.1188,43.1589,43.0306,43.1268,86372.0
2021-05-06 12:30:00,53.81,53.84,53.69,53.71,64581.0,43.1268,43.1508,43.0306,43.0466,64581.0
2021-05-06 13:00:00,53.72,54.13,53.72,54.06,135756.0,43.0547,43.3833,43.0547,43.3272,135756.0
2021-05-06 13:30:00,54.06,54.26,54.01,54.21,101381.0,43.3272,43.4875,43.2871,43.4474,101381.0
2021-05-06 14:00:00,54.21,54.27,54.11,54.21,131839.0,43.4474,43.4955,43.3672,43.4474,131839.0
2021-05-06 14:30:00,54.21,54.35,54.14,54.3,118073.0,43.4474,43.5596,43.3913,43.5195,118073.0
2021-05-06 15:00:00,54.3,54.36,54.21,54.29,124458.0,43.5195,43.5676,43.4474,43.5115,124458.0
2021-05-06 15:30:00,54.29,54.49,54.26,54.46,396989.0,43.5115,43.6718,43.4875,43.6477,396989.0
2021-05-07 09:30:00,54.5,55.2,54.39,54.87,427984.0,43.6798,44.2408,43.5916,43.9763,427984.0
2021-05-07 10:00:00,54.87,55.04,54.85,54.93,268533.0,43.9763,44.1126,43.9603,44.0244,268533.0
2021-05-07 10:30:00,54.94,55.02,54.81,54.85,185786.0,44.0324,44.0966,43.9283,43.9603,185786.0
2021-05-07 11:00:00,54.86,54.87,54.68,54.68,153754.0,43.9683,43.9763,43.8241,43.8241,153754.0
2021-05-07 11:30:00,54.68,54.78,54.52,54.59,143526.0,43.8241,43.9042,43.6958,43.7519,143526.0
2021-05-07 12:00:00,54.59,54.73,54.43,54.48,98241.0,43.7519,43.8641,43.6237,43.6638,98241.0
2021-05-07 12:30:00,54.49,54.55,54.42,54.47,102334.0,43.6718,43.7199,43.6157,43.6558,102334.0
2021-05-07 13:00:00,54.47,54.61,54.47,54.53,79793.0,43.6558,43.768,43.6558,43.7038,79793.0
2021-05-07 13:30:00,54.54,54.63,54.5,54.59,85942.0,43.7119,43.784,43.6798,43.7519,85942.0
2021-05-07 14:00:00,54.59,54.71,54.54,54.67,140902.0,43.7519,43.8481,43.7119,43.8161,140902.0
2021-05-07 14:30:00,54.66,54.69,54.55,54.59,235606.0,43.808,43.8321,43.7199,43.7519,235606.0
2021-05-07 15:00:00,54.59,54.66,54.5,54.61,182418.0,43.7519,43.808,43.6798,43.768,182418.0
2021-05-07 15:30:00,54.62,54.65,54.5,54.53,501622.0,43.776,43.8,43.6798,43.7038,501622.0
2021-05-10 09:30:00,55.24,55.71,55.07,55.49,736726.0,44.2729,44.6496,44.1366,44.4733,736726.0
2021-05-10 10:00:00,55.48,55.58,55.13,55.27,264239.0,44.4652,44.5454,44.1847,44.2969,264239.0
2021-05-10 10:30:00,55.25,55.72,55.24,55.63,282742.0,44.2809,44.6576,44.2729,44.5855,282742.0
2021-05-10 11:00:00,55.63,55.93,55.53,55.85,373735.0,44.5855,44.8259,44.5053,44.7618,373735.0
2021-05-10 11:30:00,55.84,55.88,55.65,55.7,152780.0,44.7538,44.7858,44.6015,44.6416,152780.0
2021-05-10 12:00:00,55.71,55.84,55.66,55.77,184506.0,44.6496,44.7538,44.6095,44.6977,184506.0
2021-05-10 12:30:00,55.77,55.87,55.72,55.78,237645.0,44.6977,44.7778,44.6576,44.7057,237645.0
2021-05-10 13:00:00,55.78,55.82,55.58,55.61,115576.0,44.7057,44.7377,44.5454,44.5694,115576.0
2021-05-10 13:30:00,55.6,55.83,55.58,55.72,175858.0,44.5614,44.7458,44.5454,44.6576,175858.0
2021-05-10 14:00:00,55.73,55.76,55.35,55.47,214261.0,44.6656,44.6896,44.361,44.4572,214261.0
2021-05-10 14:30:00,55.47,55.48,55.34,55.44,171865.0,44.4572,44.4652,44.353,44.4332,171865.0
2021-05-10 15:00:00,55.43,55.44,55.17,55.28,184270.0,44.4252,44.4332,44.2168,44.3049,184270.0
2021-05-10 15:30:00,55.28,55.3,55.06,55.11,646847.0,44.3049,44.321,44.1286,44.1687,646847.0
2021-05-11 09:30:00,55.36,55.45,54.67,54.93,639472.0,44.3691,44.4412,43.8161,44.0244,639472.0
2021-05-11 10:00:00,54.95,55.17,54.89,54.97,423082.0,44.0405,44.2168,43.9924,44.0565,423082.0
2021-05-11 10:30:00,54.98,55.1,54.55,54.82,454133.0,44.0645,44.1607,43.7199,43.9363,454133.0
2021-05-11 11:00:00,54.83,54.87,54.42,54.71,245606.0,43.9443,43.9763,43.6157,43.8481,245606.0
2021-05-11 11:30:00,54.71,54.73,54.48,54.49,215854.0,43.8481,43.8641,43.6638,43.6718,215854.0
2021-05-11 12:00:00,54.5,54.54,54.25,54.29,155100.0,43.6798,43.7119,43.4794,43.5115,155100.0
2021-05-11 12:30:00,54.28,54.34,53.91,53.98,186440.0,43.5035,43.5516,43.2069,43.263,186440.0
2021-05-11 13:00:00,53.99,54.14,53.92,54.14,137969.0,43.2711,43.3913,43.215,43.3913,137969.0
2021-05-11 13:30:00,54.15,54.38,54.07,54.35,145341.0,43.3993,43.5836,43.3352,43.5596,145341.0
2021-05-11 14:00:00,54.36,54.44,54.18,54.44,140074.0,43.5676,43.6317,43.4233,43.6317,140074.0
2021-05-11 14:30:00,54.43,54.43,54.2,54.33,147357.0,43.6237,43.6237,43.4394,43.5436,147357.0
2021-05-11 15:00:00,54.33,54.48,54.21,54.38,125571.0,43.5436,43.6638,43.4474,43.5836,125571.0
2021-05-11 15:30:00,54.37,54.38,54.09,54.24,493626.0,43.5756,43.5836,43.3512,43.4714,493626.0
2021-05-12 09:30:00,54.14,54.33,53.4,53.48,577862.0,43.3913,43.5436,42.7982,42.8623,577862.0
2021-05-12 10:00:00,53.5,53.65,53.26,53.26,196683.0,42.8783,42.9986,42.686,42.686,196683.0
2021-05-12 10:30:00,53.26,53.48,53.07,53.47,221177.0,42.686,42.8623,42.5337,42.8543,221177.0
2021-05-12 11:00:00,53.47,53.9,53.45,53.89,199055.0,42.8543,43.1989,42.8383,43.1909,199055.0
2021-05-12 11:30:00,53.89,54.0,53.71,53.71,186359.0,43.1909,43.2791,43.0466,43.0466,186359.0
2021-05-12 12:00:00,53.7,53.73,53.48,53.55,149065.0,43.0386,43.0627,42.8623,42.9184,149065.0
2021-05-12 12:30:00,53.54,53.54,53.32,53.46,126915.0,42.9104,42.9104,42.7341,42.8463,126915.0
2021-05-12 13:00:00,53.46,53.72,53.42,53.5,457087.0,42.8463,43.0547,42.8142,42.8783,457087.0
2021-05-12 13:30:00,53.5,53.52,53.26,53.27,137404.0,42.8783,42.8944,42.686,42.694,137404.0
2021-05-12 14:00:00,53.27,53.29,53.01,53.03,145470.0,42.694,42.71,42.4856,42.5017,145470.0
2021-05-12 14:30:00,53.02,53.42,52.97,53.3,343081.0,42.4936,42.8142,42.4536,42.718,343081.0
2021-05-12 15:00:00,53.3,53.32,52.95,52.99,285983.0,42.718,42.7341,42.4375,42.4696,285983.0
2021-05-12 15:30:00,52.98,53.19,52.94,53.04,725165.0,42.4616,42.6299,42.4295,42.5097,725165.0
2021-05-13 09:30:00,52.85,53.76,52.42,53.63,327505.0,42.3574,43.0867,42.0128,42.9825,327505.0
2021-05-13 10:00:00,53.63,53.98,53.53,53.93,180989.0,42.9825,43.263,42.9024,43.223,180989.0
2021-05-13 10:30:00,53.95,53.98,53.77,53.93,94533.0,43.239,43.263,43.0947,43.223,94533.0
2021-05-13 11:00:00,53.91,53.91,53.54,53.57,77315.0,43.2069,43.2069,42.9104,42.9344,77315.0
2021-05-13 11:30:00,53.56,53.71,53.52,53.57,99479.0,42.9264,43.0466,42.8944,42.9344,99479.0
2021-05-13 12:00:00,53.58,53.86,53.53,53.76,103916.0,42.9425,43.1669,42.9024,43.0867,103916.0
2021-05-13 12:30:00,53.74,53.96,53.74,53.88,117769.0,43.0707,43.247,43.0707,43.1829,117769.0
2021-05-13 13:00:00,53.88,53.88,53.62,53.77,93999.0,43.1829,43.1829,42.9745,43.0947,93999.0
2021-05-13 13:30:00,53.77,53.83,53.61,53.79,124584.0,43.0947,43.1428,42.9665,43.1108,124584.0
2021-05-13 14:00:00,53.79,54.23,53.78,54.22,191823.0,43.1108,43.4634,43.1027,43.4554,191823.0
2021-05-13 14:30:00,54.21,54.43,54.18,54.41,174183.0,43.4474,43.6237,43.4233,43.6077,174183.0
2021-05-13 15:00:00,54.41,54.53,54.22,54.3,186957.0,43.6077,43.7038,43.4554,43.5195,186957.0
2021-05-13 15:30:00,54.31,54.48,54.11,54.13,468859.0,43.5275,43.6638,43.3672,43.3833,468859.0
2021-05-14 09:30:00,54.56,54.87,54.25,54.85,267189.0,43.7279,43.9763,43.4794,43.9603,267189.0
2021-05-14 10:00:00,54.86,54.91,54.51,54.71,165973.0,43.9683,44.0084,43.6878,43.8481,165973.0
2021-05-14 10:30:00,54.72,54.83,54.48,54.54,152550.0,43.8561,43.9443,43.6638,43.7119,152550.0
2021-05-14 11:00:00,54.53,54.54,54.34,54.44,113404.0,43.7038,43.7119,43.5516,43.6317,113404.0
2021-05-14 11:30:00,54.44,54.5,54.37,54.37,91636.0,43.6317,43.6798,43.5756,43.5756,91636.0
2021-05-14 12:00:00,54.38,54.54,54.31,54.54,83446.0,43.5836,43.7119,43.5275,43.7119,83446.0
2021-05-14 12:30:00,54.54,54.58,54.45,54.47,67903.0,43.7119,43.7439,43.6397,43.6558,67903.0
2021-05-14 13:00:00,54.47,54.52,54.39,54.4,60545.0,43.6558,43.6958,43.5916,43.5997,60545.0
2021-05-14 13:30:00,54.41,54.54,54.4,54.47,70850.0,43.6077,43.7119,43.5997,43.6558,70850.0
2021-05-14 14:00:00,54.47,54.59,54.44,54.59,87636.0,43.6558,43.7519,43.6317,43.7519,87636.0
2021-05-14 14:30:00,54.59,54.76,54.57,54.76,144578.0,43.7519,43.8882,43.7359,43.8882,144578.0
2021-05-14 15:00:00,54.75,54.79,54.66,54.73,127222.0,43.8802,43.9122,43.808,43.8641,127222.0
2021-05-14 15:30:00,54.73,54.89,54.69,54.71,381576.0,43.8641,43.9924,43.8321,43.8481,381576.0
2021-05-17 09:30:00,54.8,55.23,54.75,55.06,351861.0,43.9202,44.2649,43.8802,44.1286,351861.0
2021-05-17 10:00:00,55.05,55.3,54.91,54.91,176267.0,44.1206,44.321,44.0084,44.0084,176267.0
2021-05-17 10:30:00,54.95,55.12,54.74,55.04,145715.0,44.0405,44.1767,43.8722,44.1126,145715.0
2021-05-17 11:00:00,55.03,55.27,54.94,55.02,108728.0,44.1046,44.2969,44.0324,44.0966,108728.0
2021-05-17 11:30:00,55.01,55.18,54.98,55.12,114981.0,44.0886,44.2248,44.0645,44.1767,114981.0
2021-05-17 12:00:00,55.12,55.26,55.02,55.26,88315.0,44.1767,44.2889,44.0966,44.2889,88315.0
2021-05-17 12:30:00,55.25,55.36,55.22,55.32,93590.0,44.2809,44.3691,44.2569,44.337,93590.0
2021-05-17 13:00:00,55.31,55.42,55.22,55.41,158737.0,44.329,44.4172,44.2569,44.4091,158737.0
2021-05-17 13:30:00,55.41,55.5,55.31,55.44,166197.0,44.4091,44.4813,44.329,44.4332,166197.0
2021-05-17 14:00:00,55.44,55.59,55.41,55.45,133910.0,44.4332,44.5534,44.4091,44.4412,133910.0
2021-05-17 14:30:00,55.47,55.6,55.4,55.59,137902.0,44.4572,44.5614,44.4011,44.5534,137902.0
2021-05-17 15:00:00,55.59,55.59,55.37,55.43,182878.0,44.5534,44.5534,44.3771,44.4252,182878.0
2021-05-17 15:30:00,55.43,55.51,55.23,55.31,487415.0,44.4252,44.4893,44.2649,44.329,487415.0
2021-05-18 09:30:00,55.36,55.9,55.19,55.52,298517.0,44.3691,44.8019,44.2328,44.4973,298517.0
2021-05-18 10:00:00,55.53,55.96,55.48,55.72,323904.0,44.5053,44.8499,44.4652,44.6576,323904.0
2021-05-18 10:30:00,55.72,55.93,55.51,55.89,189459.0,44.6576,44.8259,44.4893,44.7938,189459.0
2021-05-18 11:00:00,55.88,55.9,55.64,55.74,133804.0,44.7858,44.8019,44.5935,44.6736,133804.0
2021-05-18 11:30:00,55.74,55.8,55.52,55.54,174185.0,44.6736,44.7217,44.4973,44.5133,174185.0
2021-05-18 12:00:00,55.55,55.55,55.37,55.45,151733.0,44.5213,44.5213,44.3771,44.4412,151733.0
2021-05-18 12:30:00,55.43,55.46,55.36,55.37,114162.0,44.4252,44.4492,44.3691,44.3771,114162.0
2021-05-18 13:00:00,55.38,55.48,55.24,55.46,149526.0,44.3851,44.4652,44.2729,44.4492,149526.0
2021-05-18 13:30:00,55.46,55.52,55.34,55.39,139059.0,44.4492,44.4973,44.353,44.3931,139059.0
2021-05-18 14:00:00,55.38,55.49,55.38,55.48,142499.0,44.3851,44.4733,44.3851,44.4652,142499.0
2021-05-18 14:30:00,55.49,55.5,55.37,55.49,144296.0,44.4733,44.4813,44.3771,44.4733,144296.0
2021-05-18 15:00:00,55.49,55.52,55.44,55.48,105690.0,44.4733,44.4973,44.4332,44.4652,105690.0
2021-05-18 15:30:00,55.48,55.55,55.23,55.26,511715.0,44.4652,44.5213,44.2649,44.2889,511715.0
2021-05-19 09:30:00,54.77,54.81,53.91,54.2,540087.0,43.8962,43.9283,43.2069,43.4394,540087.0
2021-05-19 10:00:00,54.2,54.29,53.99,54.14,325206.0,43.4394,43.5115,43.2711,43.3913,325206.0
2021-05-19 10:30:00,54.13,54.3,53.86,54.24,300286.0,43.3833,43.5195,43.1669,43.4714,300286.0
2021-05-19 11:00:00,54.24,54.54,54.17,54.51,176510.0,43.4714,43.7119,43.4153,43.6878,176510.0
2021-05-19 11:30:00,54.51,54.61,54.43,54.6,173640.0,43.6878,43.768,43.6237,43.7599,173640.0
2021-05-19 12:00:00,54.58,54.74,54.55,54.7,119627.0,43.7439,43.8722,43.7199,43.8401,119627.0
2021-05-19 12:30:00,54.69,54.98,54.66,54.92,200809.0,43.8321,44.0645,43.808,44.0164,200809.0
2021-05-19 13:00:00,54.92,55.04,54.9,54.98,137739.0,44.0164,44.1126,44.0004,44.0645,137739.0
2021-05-19 13:30:00,54.99,55.14,54.97,55.03,119227.0,44.0725,44.1927,44.0565,44.1046,119227.0
2021-05-19 14:00:00,55.01,55.14,54.71,54.94,152219.0,44.0886,44.1927,43.8481,44.0324,152219.0
2021-05-19 14:30:00,54.94,55.0,54.59,54.59,131825.0,44.0324,44.0805,43.7519,43.7519,131825.0
2021-05-19 15:00:00,54.58,54.74,54.52,54.69,113550.0,43.7439,43.8722,43.6958,43.8321,113550.0
2021-05-19 15:30:00,54.69,54.86,54.54,54.82,390109.0,43.8321,43.9683,43.7119,43.9363,390109.0
2021-05-20 09:30:00,54.28,54.43,53.46,53.68,454092.0,43.876,43.9972,43.2131,43.391,454092.0
2021-05-20 10:00:00,53.68,54.06,53.63,53.91,332810.0,43.391,43.6981,43.3506,43.5769,332810.0
2021-05-20 10:30:00,53.93,54.41,53.9,54.35,231755.0,43.5931,43.9811,43.5688,43.9326,231755.0
2021-05-20 11:00:00,54.36,54.57,54.24,54.44,271631.0,43.9406,44.1104,43.8436,44.0053,271631.0
2021-05-20 11:30:00,54.44,54.7,54.39,54.54,324713.0,44.0053,44.2155,43.9649,44.0861,324713.0
2021-05-20 12:00:00,54.55,54.63,54.47,54.6,134318.0,44.0942,44.1589,44.0296,44.1346,134318.0
2021-05-20 12:30:00,54.6,54.66,54.38,54.38,135533.0,44.1346,44.1831,43.9568,43.9568,135533.0
2021-05-20 13:00:00,54.37,54.5,54.36,54.47,84328.0,43.9487,44.0538,43.9406,44.0296,84328.0
2021-05-20 13:30:00,54.47,54.52,54.34,54.35,114668.0,44.0296,44.07,43.9245,43.9326,114668.0
2021-05-20 14:00:00,54.35,54.45,54.32,54.44,125136.0,43.9326,44.0134,43.9083,44.0053,125136.0
2021-05-20 14:30:00,54.45,54.5,54.4,54.46,122461.0,44.0134,44.0538,43.973,44.0215,122461.0
2021-05-20 15:00:00,54.45,54.67,54.43,54.65,177964.0,44.0134,44.1912,43.9972,44.1751,177964.0
2021-05-20 15:30:00,54.65,54.76,54.54,54.64,719272.0,44.1751,44.264,44.0861,44.167,719272.0
2021-05-21 09:30:00,54.65,55.53,54.57,55.26,671549.0,44.1751,44.8864,44.1104,44.6681,671549.0
2021-05-21 10:00:00,55.27,55.29,54.87,55.23,265112.0,44.6762,44.6924,44.3529,44.6439,265112.0
2021-05-21 10:30:00,55.22,55.35,55.03,55.07,138400.0,44.6358,44.7409,44.4822,44.5145,138400.0
2021-05-21 11:00:00,55.07,55.15,54.9,54.93,125659.0,44.5145,44.5792,44.3771,44.4014,125659.0
2021-05-21 11:30:00,54.93,55.04,54.91,54.97,146833.0,44.4014,44.4903,44.3852,44.4337,146833.0
2021-05-21 12:00:00,54.96,55.01,54.78,54.86,104870.0,44.4256,44.466,44.2801,44.3448,104870.0
2021-05-21 12:30:00,54.86,54.92,54.7,54.77,85108.0,44.3448,44.3933,44.2155,44.2721,85108.0
2021-05-21 13:00:00,54.77,54.93,54.77,54.91,97772.0,44.2721,44.4014,44.2721,44.3852,97772.0
2021-05-21 13:30:00,54.91,55.01,54.9,54.98,118617.0,44.3852,44.466,44.3771,44.4418,118617.0
2021-05-21 14:00:00,54.99,55.04,54.92,54.96,126552.0,44.4499,44.4903,44.3933,44.4256,126552.0
2021-05-21 14:30:00,54.96,55.01,54.9,55.0,103459.0,44.4256,44.466,44.3771,44.458,103459.0
2021-05-21 15:00:00,55.0,55.06,54.96,55.02,129123.0,44.458,44.5065,44.4256,44.4741,129123.0
2021-05-21 15:30:00,55.01,55.03,54.83,54.88,699553.0,44.466,44.4822,44.3205,44.361,699553.0
2021-05-24 09:30:00,54.97,55.32,54.9,55.02,423905.0,44.4337,44.7166,44.3771,44.4741,423905.0
2021-05-24 10:00:00,55.02,55.08,54.76,55.03,227541.0,44.4741,44.5226,44.264,44.4822,227541.0
2021-05-24 10:30:00,55.03,55.08,54.95,55.01,272294.0,44.4822,44.5226,44.4175,44.466,272294.0
2021-05-24 11:00:00,55.02,55.07,54.95,55.0,211016.0,44.4741,44.5145,44.4175,44.458,211016.0
2021-05-24 11:30:00,54.99,55.06,54.9,54.93,119475.0,44.4499,44.5065,44.3771,44.4014,119475.0
2021-05-24 12:00:00,54.93,54.98,54.83,54.83,158947.0,44.4014,44.4418,44.3205,44.3205,158947.0
2021-05-24 12:30:00,54.84,54.92,54.8,54.87,102672.0,44.3286,44.3933,44.2963,44.3529,102672.0
2021-05-24 13:00:00,54.88,54.94,54.86,54.88,118045.0,44.361,44.4095,44.3448,44.361,118045.0
2021-05-24 13:30:00,54.88,54.93,54.85,54.89,133569.0,44.361,44.4014,44.3367,44.369,133569.0
2021-05-24 14:00:00,54.9,55.04,54.85,55.03,90469.0,44.3771,44.4903,44.3367,44.4822,90469.0
2021-05-24 14:30:00,55.03,55.13,55.02,55.03,184989.0,44.4822,44.563,44.4741,44.4822,184989.0
2021-05-24 15:00:00,55.03,55.1,55.0,55.02,173114.0,44.4822,44.5388,44.458,44.4741,173114.0
2021-05-24 15:30:00,55.02,55.04,54.82,54.83,404989.0,44.4741,44.4903,44.3125,44.3205,404989.0
2021-05-25 09:30:00,55.12,55.31,54.72,54.8,383288.0,44.555,44.7085,44.2316,44.2963,383288.0
2021-05-25 10:00:00,54.81,54.95,54.72,54.95,498814.0,44.3044,44.4175,44.2316,44.4175,498814.0
2021-05-25 10:30:00,54.95,55.0,54.4,54.5,726363.0,44.4175,44.458,43.973,44.0538,726363.0
2021-05-25 11:00:00,54.5,54.57,54.25,54.25,419304.0,44.0538,44.1104,43.8517,43.8517,419304.0
2021-05-25 11:30:00,54.26,54.37,54.21,54.24,131498.0,43.8598,43.9487,43.8194,43.8436,131498.0
2021-05-25 12:00:00,54.23,54.45,54.2,54.43,116469.0,43.8356,44.0134,43.8113,43.9972,116469.0
2021-05-25 12:30:00,54.43,54.52,54.39,54.43,89218.0,43.9972,44.07,43.9649,43.9972,89218.0
2021-05-25 13:00:00,54.43,54.43,54.31,54.36,92482.0,43.9972,43.9972,43.9002,43.9406,92482.0
2021-05-25 13:30:00,54.35,54.35,54.16,54.27,154080.0,43.9326,43.9326,43.779,43.8679,154080.0
2021-05-25 14:00:00,54.28,54.29,54.17,54.18,74909.0,43.876,43.8841,43.7871,43.7951,74909.0
2021-05-25 14:30:00,54.17,54.2,54.12,54.15,110162.0,43.7871,43.8113,43.7466,43.7709,110162.0
2021-05-25 15:00:00,54.14,54.18,54.06,54.11,164702.0,43.7628,43.7951,43.6981,43.7386,164702.0
2021-05-25 15:30:00,54.11,54.21,54.06,54.2,512888.0,43.7386,43.8194,43.6981,43.8113,512888.0
2021-05-26 09:30:00,54.23,54.41,51.12,51.17,2989680.0,43.8356,43.9811,41.3217,41.3621,2989680.0
2021-05-26 10:00:00,51.15,52.07,51.14,51.98,2138160.0,41.3459,42.0896,41.3378,42.0168,2138160.0
2021-05-26 10:30:00,52.0,52.48,51.67,52.1,953367.0,42.033,42.421,41.7662,42.1138,953367.0
2021-05-26 11:00:00,52.11,52.25,51.92,51.94,424099.0,42.1219,42.2351,41.9683,41.9845,424099.0
2021-05-26 11:30:00,51.94,52.34,51.88,52.28,633694.0,41.9845,42.3078,41.936,42.2593,633694.0
2021-05-26 12:00:00,52.28,52.5,52.16,52.5,332128.0,42.2593,42.4371,42.1623,42.4371,332128.0
2021-05-26 12:30:00,52.5,52.69,52.46,52.59,276560.0,42.4371,42.5907,42.4048,42.5099,276560.0
2021-05-26 13:00:00,52.59,52.65,52.38,52.43,265450.0,42.5099,42.5584,42.3401,42.3806,265450.0
2021-05-26 13:30:00,52.43,52.45,52.22,52.32,274518.0,42.3806,42.3967,42.2108,42.2916,274518.0
2021-05-26 14:00:00,52.32,52.55,52.3,52.54,219581.0,42.2916,42.4776,42.2755,42.4695,219581.0
2021-05-26 14:30:00,52.54,52.56,52.3,52.33,238967.0,42.4695,42.4856,42.2755,42.2997,238967.0
2021-05-26 15:00:00,52.32,52.39,52.28,52.3,292426.0,42.2916,42.3482,42.2593,42.2755,292426.0
2021-05-26 15:30:00,52.3,52.3,51.91,52.02,1284675.0,42.2755,42.2755,41.9602,42.0492,1284675.0
2021-05-27 09:30:00,52.24,53.08,52.12,52.99,794622.0,42.227,42.906,42.13,42.8332,794622.0
2021-05-27 10:00:00,52.99,53.17,52.88,53.01,413538.0,42.8332,42.9787,42.7443,42.8494,413538.0
2021-05-27 10:30:00,53.0,53.02,52.58,52.62,373598.0,42.8413,42.8575,42.5018,42.5341,373598.0
2021-05-27 11:00:00,52.62,52.84,52.54,52.63,426693.0,42.5341,42.712,42.4695,42.5422,426693.0
2021-05-27 11:30:00,52.63,52.89,52.61,52.82,270463.0,42.5422,42.7524,42.5261,42.6958,270463.0
2021-05-27 12:00:00,52.82,52.98,52.76,52.82,194641.0,42.6958,42.8251,42.6473,42.6958,194641.0
2021-05-27 12:30:00,52.83,52.98,52.81,52.98,205673.0,42.7039,42.8251,42.6877,42.8251,205673.0
2021-05-27 13:00:00,52.98,53.05,52.9,53.04,175793.0,42.8251,42.8817,42.7605,42.8736,175793.0
2021-05-27 13:30:00,53.04,53.28,53.03,53.28,232587.0,42.8736,43.0676,42.8656,43.0676,232587.0
2021-05-27 14:00:00,53.28,53.28,52.98,53.12,263085.0,43.0676,43.0676,42.8251,42.9383,263085.0
2021-05-27 14:30:00,53.11,53.12,52.97,53.06,263352.0,42.9302,42.9383,42.8171,42.8898,263352.0
2021-05-27 15:00:00,53.05,53.15,52.99,53.11,419043.0,42.8817,42.9626,42.8332,42.9302,419043.0
2021-05-27 15:30:00,53.11,53.23,52.97,53.05,1199790.0,42.9302,43.0272,42.8171,42.8817,1199790.0
2021-05-28 09:30:00,53.31,53.71,53.15,53.38,441190.0,43.0919,43.4152,42.9626,43.1485,441190.0
2021-05-28 10:00:00,53.38,53.4,52.85,52.98,226268.0,43.1485,43.1646,42.7201,42.8251,226268.0
2021-05-28 10:30:00,52.99,53.11,52.94,52.96,174786.0,42.8332,42.9302,42.7928,42.809,174786.0
2021-05-28 11:00:00,52.94,53.09,52.93,53.07,136864.0,42.7928,42.9141,42.7847,42.8979,136864.0
2021-05-28 11:30:00,53.08,53.14,52.99,53.01,134422.0,42.906,42.9545,42.8332,42.8494,134422.0
2021-05-28 12:00:00,52.99,53.12,52.98,53.09,130467.0,42.8332,42.9383,42.8251,42.9141,130467.0
2021-05-28 12:30:00,53.08,53.08,52.89,52.95,114444.0,42.906,42.906,42.7524,42.8009,114444.0
2021-05-28 13:00:00,52.96,52.99,52.87,52.9,137518.0,42.809,42.8332,42.7362,42.7605,137518.0
2021-05-28 13:30:00,52.9,52.99,52.85,52.96,101307.0,42.7605,42.8332,42.7201,42.809,101307.0
2021-05-28 14:00:00,52.96,53.03,52.86,52.86,164430.0,42.809,42.8656,42.7281,42.7281,164430.0
2021-05-28 14:30:00,52.86,52.87,52.64,52.69,207797.0,42.7281,42.7362,42.5503,42.5907,207797.0
2021-05-28 15:00:00,52.68,52.72,52.58,52.66,234266.0,42.5826,42.615,42.5018,42.5665,234266.0
2021-05-28 15:30:00,52.66,52.82,52.6,52.64,876693.0,42.5665,42.6958,42.518,42.5503,876693.0
2021-06-01 09:30:00,52.99,53.23,52.56,52.97,552677.0,42.8332,43.0272,42.4856,42.8171,552677.0
2021-06-01 10:00:00,52.99,53.07,52.69,52.86,227387.0,42.8332,42.8979,42.5907,42.7281,227387.0
2021-06-01 10:30:00,52.86,52.96,52.56,52.63,292836.0,42.7281,42.809,42.4856,42.5422,292836.0
2021-06-01 11:00:00,52.63,52.8,52.62,52.72,148233.0,42.5422,42.6796,42.5341,42.615,148233.0
2021-06-01 11:30:00,52.72,52.87,52.69,52.69,199773.0,42.615,42.7362,42.5907,42.5907,199773.0
2021-06-01 12:00:00,52.7,52.73,52.64,52.7,154295.0,42.5988,42.6231,42.5503,42.5988,154295.0
2021-06-01 12:30:00,52.7,52.7,52.5,52.56,107471.0,42.5988,42.5988,42.4371,42.4856,107471.0
2021-06-01 13:00:00,52.57,52.58,52.51,52.53,86869.0,42.4937,42.5018,42.4452,42.4614,86869.0
2021-06-01 13:30:00,52.52,52.68,52.51,52.68,85985.0,42.4533,42.5826,42.4452,42.5826,85985.0
2021-06-01 14:00:00,52.67,52.74,52.64,52.72,93989.0,42.5746,42.6311,42.5503,42.615,93989.0
2021-06-01 14:30:00,52.72,52.73,52.58,52.61,112491.0,42.615,42.6231,42.5018,42.5261,112491.0
2021-06-01 15:00:00,52.61,52.69,52.59,52.66,133970.0,42.5261,42.5907,42.5099,42.5665,133970.0
2021-06-01 15:30:00,52.65,52.94,52.61,52.84,644056.0,42.5584,42.7928,42.5261,42.712,644056.0
2021-06-02 09:30:00,52.94,53.25,52.65,52.79,410934.0,42.7928,43.0434,42.5584,42.6716,410934.0
2021-06-02 10:00:00,52.8,52.92,52.73,52.79,180770.0,42.6796,42.7766,42.6231,42.6716,180770.0
2021-06-02 10:30:00,52.79,52.8,52.54,52.78,177032.0,42.6716,42.6796,42.4695,42.6635,177032.0
2021-06-02 11:00:00,52.78,52.92,52.75,52.92,153390.0,42.6635,42.7766,42.6392,42.7766,153390.0
2021-06-02 11:30:00,52.92,53.0,52.84,52.86,270841.0,42.7766,42.8413,42.712,42.7281,270841.0
2021-06-02 12:00:00,52.86,53.23,52.84,53.22,181780.0,42.7281,43.0272,42.712,43.0191,181780.0
2021-06-02 12:30:00,53.23,53.56,53.16,53.54,191661.0,43.0272,43.294,42.9706,43.2778,191661.0
2021-06-02 13:00:00,53.54,53.69,53.5,53.64,202312.0,43.2778,43.3991,43.2455,43.3586,202312.0
2021-06-02 13:30:00,53.63,53.64,53.45,53.48,126102.0,43.3506,43.3586,43.2051,43.2293,126102.0
2021-06-02 14:00:00,53.47,53.79,53.47,53.55,186422.0,43.2212,43.4799,43.2212,43.2859,186422.0
2021-06-02 14:30:00,53.55,53.7,53.51,53.55,227190.0,43.2859,43.4071,43.2536,43.2859,227190.0
2021-06-02 15:00:00,53.55,53.78,53.53,53.74,134462.0,43.2859,43.4718,43.2697,43.4395,134462.0
2021-06-02 15:30:00,53.73,53.93,53.7,53.85,659585.0,43.4314,43.5931,43.4071,43.5284,659585.0
2021-06-03 09:30:00,53.69,54.16,53.64,53.96,305517.0,43.3991,43.779,43.3586,43.6173,305517.0
2021-06-03 10:00:00,53.92,54.31,53.89,54.21,236866.0,43.585,43.9002,43.5607,43.8194,236866.0
2021-06-03 10:30:00,54.23,54.48,54.21,54.47,279291.0,43.8356,44.0376,43.8194,44.0296,279291.0
2021-06-03 11:00:00,54.48,54.55,54.39,54.44,178558.0,44.0376,44.0942,43.9649,44.0053,178558.0
2021-06-03 11:30:00,54.45,54.5,54.2,54.27,190710.0,44.0134,44.0538,43.8113,43.8679,190710.0
2021-06-03 12:00:00,54.27,54.31,54.12,54.16,112765.0,43.8679,43.9002,43.7466,43.779,112765.0
2021-06-03 12:30:00,54.16,54.26,53.86,54.14,189862.0,43.779,43.8598,43.5365,43.7628,189862.0
2021-06-03 13:00:00,54.13,54.13,54.01,54.08,179920.0,43.7547,43.7547,43.6577,43.7143,179920.0
2021-06-03 13:30:00,54.07,54.3,54.06,54.3,104602.0,43.7062,43.8921,43.6981,43.8921,104602.0
2021-06-03 14:00:00,54.31,54.32,54.22,54.28,97099.0,43.9002,43.9083,43.8275,43.876,97099.0
2021-06-03 14:30:00,54.27,54.28,54.17,54.22,80472.0,43.8679,43.876,43.7871,43.8275,80472.0
2021-06-03 15:00:00,54.22,54.47,54.19,54.47,117798.0,43.8275,44.0296,43.8032,44.0296,117798.0
2021-06-03 15:30:00,54.47,54.8,54.44,54.77,846088.0,44.0296,44.2963,44.0053,44.2721,846088.0
2021-06-04 09:30:00,54.78,54.85,54.52,54.75,217189.0,44.2801,44.3367,44.07,44.2559,217189.0
2021-06-04 10:00:00,54.74,54.9,54.61,54.82,188760.0,44.2478,44.3771,44.1427,44.3125,188760.0
2021-06-04 10:30:00,54.82,54.93,54.67,54.67,175814.0,44.3125,44.4014,44.1912,44.1912,175814.0
2021-06-04 11:00:00,54.67,54.89,54.6,54.85,161759.0,44.1912,44.369,44.1346,44.3367,161759.0
2021-06-04 11:30:00,54.85,54.96,54.83,54.94,110951.0,44.3367,44.4256,44.3205,44.4095,110951.0
2021-06-04 12:00:00,54.94,54.99,54.89,54.89,81235.0,44.4095,44.4499,44.369,44.369,81235.0
2021-06-04 12:30:00,54.9,54.97,54.86,54.87,103520.0,44.3771,44.4337,44.3448,44.3529,103520.0
2021-06-04 13:00:00,54.88,55.09,54.87,54.93,224223.0,44.361,44.5307,44.3529,44.4014,224223.0
2021-06-04 13:30:00,54.93,55.04,54.92,54.97,93346.0,44.4014,44.4903,44.3933,44.4337,93346.0
2021-06-04 14:00:00,54.98,55.03,54.86,54.92,123035.0,44.4418,44.4822,44.3448,44.3933,123035.0
2021-06-04 14:30:00,54.92,54.93,54.81,54.83,116232.0,44.3933,44.4014,44.3044,44.3205,116232.0
2021-06-04 15:00:00,54.82,54.84,54.67,54.79,152936.0,44.3125,44.3286,44.1912,44.2882,152936.0
2021-06-04 15:30:00,54.78,54.92,54.76,54.85,390046.0,44.2801,44.3933,44.264,44.3367,390046.0
2021-06-07 09:30:00,54.88,55.1,54.72,54.85,168477.0,44.361,44.5388,44.2316,44.3367,168477.0
2021-06-07 10:00:00,54.86,54.87,54.66,54.71,86144.0,44.3448,44.3529,44.1831,44.2236,86144.0
2021-06-07 10:30:00,54.71,54.71,54.57,54.67,107819.0,44.2236,44.2236,44.1104,44.1912,107819.0
2021-06-07 11:00:00,54.67,54.88,54.64,54.82,177728.0,44.1912,44.361,44.167,44.3125,177728.0
2021-06-07 11:30:00,54.83,54.97,54.82,54.86,129007.0,44.3205,44.4337,44.3125,44.3448,129007.0
2021-06-07 12:00:00,54.87,54.87,54.74,54.78,93498.0,44.3529,44.3529,44.2478,44.2801,93498.0
2021-06-07 12:30:00,54.77,54.87,54.75,54.79,67104.0,44.2721,44.3529,44.2559,44.2882,67104.0
2021-06-07 13:00:00,54.79,54.87,54.74,54.81,97036.0,44.2882,44.3529,44.2478,44.3044,97036.0
2021-06-07 13:30:00,54.82,54.85,54.55,54.57,118943.0,44.3125,44.3367,44.0942,44.1104,118943.0
2021-06-07 14:00:00,54.56,54.61,54.43,54.47,96830.0,44.1023,44.1427,43.9972,44.0296,96830.0
2021-06-07 14:30:00,54.46,54.59,54.44,54.48,120273.0,44.0215,44.1266,44.0053,44.0376,120273.0
2021-06-07 15:00:00,54.47,54.61,54.46,54.59,97370.0,44.0296,44.1427,44.0215,44.1266,97370.0
2021-06-07 15:30:00,54.59,54.6,54.43,54.56,455833.0,44.1266,44.1346,43.9972,44.1023,455833.0
2021-06-08 09:30:00,53.94,53.96,53.3,53.85,458200.0,43.6011,43.6173,43.0838,43.5284,458200.0
2021-06-08 10:00:00,53.87,54.1,53.8,53.9,219262.0,43.5446,43.7305,43.488,43.5688,219262.0
2021-06-08 10:30:00,53.92,54.1,53.92,54.06,178068.0,43.585,43.7305,43.585,43.6981,178068.0
2021-06-08 11:00:00,54.07,54.18,53.64,53.73,186185.0,43.7062,43.7951,43.3586,43.4314,186185.0
2021-06-08 11:30:00,53.72,53.88,53.64,53.86,152357.0,43.4233,43.5526,43.3586,43.5365,152357.0
2021-06-08 12:00:00,53.86,54.25,53.85,54.23,124794.0,43.5365,43.8517,43.5284,43.8356,124794.0
2021-06-08 12:30:00,54.24,54.28,54.03,54.07,84256.0,43.8436,43.876,43.6739,43.7062,84256.0
2021-06-08 13:00:00,54.07,54.24,54.06,54.18,106166.0,43.7062,43.8436,43.6981,43.7951,106166.0
2021-06-08 13:30:00,54.18,54.28,54.17,54.23,87104.0,43.7951,43.876,43.7871,43.8356,87104.0
2021-06-08 14:00:00,54.24,54.42,54.23,54.38,111333.0,43.8436,43.9891,43.8356,43.9568,111333.0
2021-06-08 14:30:00,54.38,54.4,54.25,54.31,126318.0,43.9568,43.973,43.8517,43.9002,126318.0
2021-06-08 15:00:00,54.3,54.38,54.23,54.27,157151.0,43.8921,43.9568,43.8356,43.8679,157151.0
2021-06-08 15:30:00,54.28,54.3,53.98,54.0,617603.0,43.876,43.8921,43.6335,43.6496,617603.0
2021-06-09 09:30:00,53.77,53.98,53.42,53.44,524176.0,43.4637,43.6335,43.1808,43.197,524176.0
2021-06-09 10:00:00,53.45,53.72,53.42,53.72,578109.0,43.2051,43.4233,43.1808,43.4233,578109.0
2021-06-09 10:30:00,53.72,53.78,53.59,53.7,294124.0,43.4233,43.4718,43.3182,43.4071,294124.0
2021-06-09 11:00:00,53.7,53.98,53.61,53.76,294515.0,43.4071,43.6335,43.3344,43.4556,294515.0
2021-06-09 11:30:00,53.76,53.87,53.7,53.77,193334.0,43.4556,43.5446,43.4071,43.4637,193334.0
2021-06-09 12:00:00,53.76,53.79,53.61,53.61,158218.0,43.4556,43.4799,43.3344,43.3344,158218.0
2021-06-09 12:30:00,53.6,53.61,53.53,53.57,112187.0,43.3263,43.3344,43.2697,43.3021,112187.0
2021-06-09 13:00:00,53.57,53.58,53.49,53.55,113797.0,43.3021,43.3101,43.2374,43.2859,113797.0
2021-06-09 13:30:00,53.55,53.55,53.37,53.39,208843.0,43.2859,43.2859,43.1404,43.1566,208843.0
2021-06-09 14:00:00,53.39,53.69,53.39,53.68,133772.0,43.1566,43.3991,43.1566,43.391,133772.0
2021-06-09 14:30:00,53.68,53.76,53.61,53.66,217510.0,43.391,43.4556,43.3344,43.3748,217510.0
2021-06-09 15:00:00,53.65,53.65,53.34,53.35,268822.0,43.3667,43.3667,43.1161,43.1242,268822.0
2021-06-09 15:30:00,53.35,53.48,53.27,53.43,799771.0,43.1242,43.2293,43.0596,43.1889,799771.0
2021-06-10 09:30:00,53.6,54.66,53.57,54.54,565520.0,43.3263,44.1831,43.3021,44.0861,565520.0
2021-06-10 10:00:00,54.54,54.78,54.52,54.6,386940.0,44.0861,44.2801,44.07,44.1346,386940.0
2021-06-10 10:30:00,54.6,54.61,54.22,54.46,341619.0,44.1346,44.1427,43.8275,44.0215,341619.0
2021-06-10 11:00:00,54.45,54.95,54.4,54.83,443001.0,44.0134,44.4175,43.973,44.3205,443001.0
2021-06-10 11:30:00,54.84,54.93,54.8,54.91,138760.0,44.3286,44.4014,44.2963,44.3852,138760.0
2021-06-10 12:00:00,54.91,55.15,54.89,55.02,302318.0,44.3852,44.5792,44.369,44.4741,302318.0
2021-06-10 12:30:00,55.01,55.47,54.9,55.08,1126658.0,44.466,44.8379,44.3771,44.5226,1126658.0
2021-06-10 13:00:00,55.09,55.51,55.06,55.48,373817.0,44.5307,44.8702,44.5065,44.846,373817.0
2021-06-10 13:30:00,55.48,55.58,55.44,55.52,227076.0,44.846,44.9268,44.8136,44.8783,227076.0
2021-06-10 14:00:00,55.51,55.56,55.2,55.22,180379.0,44.8702,44.9106,44.6196,44.6358,180379.0
2021-06-10 14:30:00,55.23,55.32,55.19,55.27,134306.0,44.6439,44.7166,44.6115,44.6762,134306.0
2021-06-10 15:00:00,55.27,55.34,55.12,55.17,254519.0,44.6762,44.7328,44.555,44.5954,254519.0
2021-06-10 15:30:00,55.17,55.36,55.1,55.31,652605.0,44.5954,44.749,44.5388,44.7085,652605.0
2021-06-11 09:30:00,55.58,55.82,55.13,55.19,386898.0,44.9268,45.1208,44.563,44.6115,386898.0
2021-06-11 10:00:00,55.2,55.32,55.01,55.28,222699.0,44.6196,44.7166,44.466,44.6843,222699.0
2021-06-11 10:30:00,55.28,55.51,55.25,55.41,179797.0,44.6843,44.8702,44.66,44.7894,179797.0
2021-06-11 11:00:00,55.42,55.46,55.16,55.19,152276.0,44.7975,44.8298,44.5873,44.6115,152276.0
2021-06-11 11:30:00,55.19,55.29,55.07,55.07,105959.0,44.6115,44.6924,44.5145,44.5145,105959.0
2021-06-11 12:00:00,55.07,55.08,54.92,55.0,123219.0,44.5145,44.5226,44.3933,44.458,123219.0
2021-06-11 12:30:00,54.99,54.99,54.81,54.9,114157.0,44.4499,44.4499,44.3044,44.3771,114157.0
2021-06-11 13:00:00,54.9,54.98,54.89,54.9,80082.0,44.3771,44.4418,44.369,44.3771,80082.0
2021-06-11 13:30:00,54.88,54.99,54.86,54.96,62429.0,44.361,44.4499,44.3448,44.4256,62429.0
2021-06-11 14:00:00,54.97,54.99,54.89,54.97,84834.0,44.4337,44.4499,44.369,44.4337,84834.0
2021-06-11 14:30:00,54.97,55.0,54.92,55.0,81935.0,44.4337,44.458,44.3933,44.458,81935.0
2021-06-11 15:00:00,55.0,55.15,54.98,55.15,110150.0,44.458,44.5792,44.4418,44.5792,110150.0
2021-06-11 15:30:00,55.14,55.35,55.12,55.3,387034.0,44.5711,44.7409,44.555,44.7005,387034.0
2021-06-14 09:30:00,55.1,55.1,54.34,54.35,253644.0,44.5388,44.5388,43.9245,43.9326,253644.0
2021-06-14 10:00:00,54.36,54.57,54.17,54.57,231487.0,43.9406,44.1104,43.7871,44.1104,231487.0
2021-06-14 10:30:00,54.56,54.56,54.21,54.31,193224.0,44.1023,44.1023,43.8194,43.9002,193224.0
2021-06-14 11:00:00,54.3,54.38,54.13,54.21,141817.0,43.8921,43.9568,43.7547,43.8194,141817.0
2021-06-14 11:30:00,54.2,54.22,53.98,54.08,165921.0,43.8113,43.8275,43.6335,43.7143,165921.0
2021-06-14 12:00:00,54.08,54.17,53.98,54.09,114474.0,43.7143,43.7871,43.6335,43.7224,114474.0
2021-06-14 12:30:00,54.08,54.08,53.9,53.91,128566.0,43.7143,43.7143,43.5688,43.5769,128566.0
2021-06-14 13:00:00,53.9,53.93,53.82,53.88,85263.0,43.5688,43.5931,43.5041,43.5526,85263.0
2021-06-14 13:30:00,53.87,54.02,53.85,53.89,133757.0,43.5446,43.6658,43.5284,43.5607,133757.0
2021-06-14 14:00:00,53.89,54.13,53.87,54.11,112320.0,43.5607,43.7547,43.5446,43.7386,112320.0
2021-06-14 14:30:00,54.11,54.2,54.07,54.14,107855.0,43.7386,43.8113,43.7062,43.7628,107855.0
2021-06-14 15:00:00,54.13,54.21,54.06,54.19,103198.0,43.7547,43.8194,43.6981,43.8032,103198.0
2021-06-14 15:30:00,54.19,54.43,54.18,54.43,407724.0,43.8032,43.9972,43.7951,43.9972,407724.0
2021-06-15 09:30:00,54.68,54.88,54.28,54.46,261432.0,44.1993,44.361,43.876,44.0215,261432.0
2021-06-15 10:00:00,54.47,54.67,54.31,54.41,89915.0,44.0296,44.1912,43.9002,43.9811,89915.0
2021-06-15 10:30:00,54.43,54.45,54.27,54.44,82300.0,43.9972,44.0134,43.8679,44.0053,82300.0
2021-06-15 11:00:00,54.45,54.45,54.25,54.41,86902.0,44.0134,44.0134,43.8517,43.9811,86902.0
2021-06-15 11:30:00,54.4,54.45,54.2,54.32,130756.0,43.973,44.0134,43.8113,43.9083,130756.0
2021-06-15 12:00:00,54.32,54.32,54.16,54.22,123928.0,43.9083,43.9083,43.779,43.8275,123928.0
2021-06-15 12:30:00,54.22,54.35,54.19,54.34,70736.0,43.8275,43.9326,43.8032,43.9245,70736.0
2021-06-15 13:00:00,54.35,54.43,54.29,54.4,87900.0,43.9326,43.9972,43.8841,43.973,87900.0
2021-06-15 13:30:00,54.4,54.72,54.36,54.6,264013.0,43.973,44.2316,43.9406,44.1346,264013.0
2021-06-15 14:00:00,54.6,54.76,54.59,54.74,98534.0,44.1346,44.264,44.1266,44.2478,98534.0
2021-06-15 14:30:00,54.75,54.76,54.32,54.32,339659.0,44.2559,44.264,43.9083,43.9083,339659.0
2021-06-15 15:00:00,54.33,54.34,54.21,54.26,127832.0,43.9164,43.9245,43.8194,43.8598,127832.0
2021-06-15 15:30:00,54.26,54.31,54.18,54.25,479049.0,43.8598,43.9002,43.7951,43.8517,479049.0
2021-06-16 09:30:00,54.25,54.27,53.81,53.82,210720.0,43.8517,43.8679,43.4961,43.5041,210720.0
2021-06-16 10:00:00,53.83,53.92,53.69,53.82,248162.0,43.5122,43.585,43.3991,43.5041,248162.0
2021-06-16 10:30:00,53.81,54.07,53.81,54.02,263474.0,43.4961,43.7062,43.4961,43.6658,263474.0
2021-06-16 11:00:00,54.03,54.16,54.01,54.13,201340.0,43.6739,43.779,43.6577,43.7547,201340.0
2021-06-16 11:30:00,54.13,54.13,54.01,54.07,144826.0,43.7547,43.7547,43.6577,43.7062,144826.0
2021-06-16 12:00:00,54.06,54.1,53.91,53.94,87327.0,43.6981,43.7305,43.5769,43.6011,87327.0
2021-06-16 12:30:00,53.93,53.94,53.83,53.93,108708.0,43.5931,43.6011,43.5122,43.5931,108708.0
2021-06-16 13:00:00,53.93,54.0,53.85,53.89,68708.0,43.5931,43.6496,43.5284,43.5607,68708.0
2021-06-16 13:30:00,53.89,53.97,53.78,53.83,118122.0,43.5607,43.6254,43.4718,43.5122,118122.0
2021-06-16 14:00:00,53.82,53.82,53.26,53.41,376308.0,43.5041,43.5041,43.0515,43.1727,376308.0
2021-06-16 14:30:00,53.39,53.5,53.13,53.47,239646.0,43.1566,43.2455,42.9464,43.2212,239646.0
2021-06-16 15:00:00,53.47,53.6,53.42,53.48,281173.0,43.2212,43.3263,43.1808,43.2293,281173.0
2021-06-16 15:30:00,53.49,53.56,53.29,53.31,575561.0,43.2374,43.294,43.0757,43.0919,575561.0
2021-06-17 09:30:00,53.4,53.53,52.78,52.87,314893.0,43.1646,43.2697,42.6635,42.7362,314893.0
2021-06-17 10:00:00,52.87,52.89,52.6,52.65,326634.0,42.7362,42.7524,42.518,42.5584,326634.0
2021-06-17 10:30:00,52.66,53.03,52.62,52.81,338459.0,42.5665,42.8656,42.5341,42.6877,338459.0
2021-06-17 11:00:00,52.8,52.84,52.61,52.7,401103.0,42.6796,42.712,42.5261,42.5988,401103.0
2021-06-17 11:30:00,52.71,52.81,52.52,52.59,264890.0,42.6069,42.6877,42.4533,42.5099,264890.0
2021-06-17 12:00:00,52.58,52.7,52.44,52.49,197520.0,42.5018,42.5988,42.3886,42.4291,197520.0
2021-06-17 12:30:00,52.5,52.75,52.48,52.66,371533.0,42.4371,42.6392,42.421,42.5665,371533.0
2021-06-17 13:00:00,52.65,52.9,52.63,52.87,168014.0,42.5584,42.7605,42.5422,42.7362,168014.0
2021-06-17 13:30:00,52.87,52.97,52.84,52.88,108100.0,42.7362,42.8171,42.712,42.7443,108100.0
2021-06-17 14:00:00,52.89,52.97,52.77,52.85,115011.0,42.7524,42.8171,42.6554,42.7201,115011.0
2021-06-17 14:30:00,52.85,52.87,52.78,52.86,75375.0,42.7201,42.7362,42.6635,42.7281,75375.0
2021-06-17 15:00:00,52.86,53.03,52.82,52.99,153760.0,42.7281,42.8656,42.6958,42.8332,153760.0
2021-06-17 15:30:00,52.99,53.12,52.79,52.81,461835.0,42.8332,42.9383,42.6716,42.6877,461835.0
2021-06-18 09:30:00,52.48,52.48,51.67,51.69,1632556.0,42.421,42.421,41.7662,41.7824,1632556.0
2021-06-18 10:00:00,51.68,51.7,51.04,51.13,588251.0,41.7743,41.7905,41.257,41.3297,588251.0
2021-06-18 10:30:00,51.15,51.27,51.02,51.15,411783.0,41.3459,41.4429,41.2408,41.3459,411783.0
2021-06-18 11:00:00,51.15,51.38,51.04,51.29,375960.0,41.3459,41.5318,41.257,41.4591,375960.0
2021-06-18 11:30:00,51.3,51.53,51.24,51.35,211387.0,41.4672,41.6531,41.4187,41.5076,211387.0
2021-06-18 12:00:00,51.35,51.44,51.3,51.3,244292.0,41.5076,41.5803,41.4672,41.4672,244292.0
2021-06-18 12:30:00,51.3,51.3,51.02,51.2,423087.0,41.4672,41.4672,41.2408,41.3863,423087.0
2021-06-18 13:00:00,51.2,51.32,51.13,51.16,250310.0,41.3863,41.4833,41.3297,41.354,250310.0
2021-06-18 13:30:00,51.15,51.25,51.12,51.21,226717.0,41.3459,41.4267,41.3217,41.3944,226717.0
2021-06-18 14:00:00,51.2,51.31,51.19,51.23,199370.0,41.3863,41.4752,41.3782,41.4106,199370.0
2021-06-18 14:30:00,51.23,51.25,51.1,51.13,179528.0,41.4106,41.4267,41.3055,41.3297,179528.0
2021-06-18 15:00:00,51.13,51.23,51.11,51.15,242059.0,41.3297,41.4106,41.3136,41.3459,242059.0
2021-06-18 15:30:00,51.15,51.25,50.65,50.86,1419686.0,41.3459,41.4267,40.9417,41.1115,1419686.0
2021-06-21 09:30:00,51.05,51.65,51.05,51.23,533478.0,41.2651,41.7501,41.2651,41.4106,533478.0
2021-06-21 10:00:00,51.22,51.58,51.15,51.47,241017.0,41.4025,41.6935,41.3459,41.6046,241017.0
2021-06-21 10:30:00,51.47,51.48,51.28,51.43,162311.0,41.6046,41.6127,41.451,41.5722,162311.0
2021-06-21 11:00:00,51.44,51.45,51.2,51.39,278356.0,41.5803,41.5884,41.3863,41.5399,278356.0
2021-06-21 11:30:00,51.4,51.63,51.3,51.44,293726.0,41.548,41.7339,41.4672,41.5803,293726.0
2021-06-21 12:00:00,51.45,51.62,51.43,51.62,160116.0,41.5884,41.7258,41.5722,41.7258,160116.0
2021-06-21 12:30:00,51.63,51.78,51.55,51.78,140101.0,41.7339,41.8552,41.6692,41.8552,140101.0
2021-06-21 13:00:00,51.79,51.87,51.74,51.8,116783.0,41.8632,41.9279,41.8228,41.8713,116783.0
2021-06-21 13:30:00,51.8,51.9,51.76,51.83,168522.0,41.8713,41.9522,41.839,41.8956,168522.0
2021-06-21 14:00:00,51.84,51.93,51.79,51.9,91926.0,41.9037,41.9764,41.8632,41.9522,91926.0
2021-06-21 14:30:00,51.9,51.93,51.82,51.91,108463.0,41.9522,41.9764,41.8875,41.9602,108463.0
2021-06-21 15:00:00,51.91,51.93,51.82,51.86,147826.0,41.9602,41.9764,41.8875,41.9198,147826.0
2021-06-21 15:30:00,51.86,52.04,51.83,51.93,470968.0,41.9198,42.0653,41.8956,41.9764,470968.0
2021-06-22 09:30:00,51.8,52.1,51.53,51.79,395355.0,41.8713,42.1138,41.6531,41.8632,395355.0
2021-06-22 10:00:00,51.78,51.98,51.65,51.83,204558.0,41.8552,42.0168,41.7501,41.8956,204558.0
2021-06-22 10:30:00,51.83,51.88,51.8,51.85,152491.0,41.8956,41.936,41.8713,41.9117,152491.0
2021-06-22 11:00:00,51.85,52.13,51.83,51.98,198557.0,41.9117,42.1381,41.8956,42.0168,198557.0
2021-06-22 11:30:00,51.97,52.01,51.68,51.81,217792.0,42.0087,42.0411,41.7743,41.8794,217792.0
2021-06-22 12:00:00,51.82,51.85,51.68,51.73,77866.0,41.8875,41.9117,41.7743,41.8147,77866.0
2021-06-22 12:30:00,51.73,51.87,51.67,51.83,84837.0,41.8147,41.9279,41.7662,41.8956,84837.0
2021-06-22 13:00:00,51.83,51.91,51.82,51.88,77422.0,41.8956,41.9602,41.8875,41.936,77422.0
2021-06-22 13:30:00,51.88,51.88,51.69,51.77,138871.0,41.936,41.936,41.7824,41.8471,138871.0
2021-06-22 14:00:00,51.77,51.82,51.66,51.81,65006.0,41.8471,41.8875,41.7582,41.8794,65006.0
2021-06-22 14:30:00,51.81,51.91,51.79,51.81,71211.0,41.8794,41.9602,41.8632,41.8794,71211.0
2021-06-22 15:00:00,51.82,51.99,51.82,51.91,212705.0,41.8875,42.0249,41.8875,41.9602,212705.0
2021-06-22 15:30:00,51.91,51.93,51.64,51.77,501393.0,41.9602,41.9764,41.742,41.8471,501393.0
2021-06-23 09:30:00,51.79,51.94,51.56,51.9,273549.0,41.8632,41.9845,41.6773,41.9522,273549.0
2021-06-23 10:00:00,51.9,52.03,51.76,51.94,212289.0,41.9522,42.0572,41.839,41.9845,212289.0
2021-06-23 10:30:00,51.94,51.96,51.74,51.88,125390.0,41.9845,42.0007,41.8228,41.936,125390.0
2021-06-23 11:00:00,51.88,52.04,51.8,51.98,124558.0,41.936,42.0653,41.8713,42.0168,124558.0
2021-06-23 11:30:00,51.99,52.07,51.93,52.07,113687.0,42.0249,42.0896,41.9764,42.0896,113687.0
2021-06-23 12:00:00,52.06,52.15,51.98,52.15,90807.0,42.0815,42.1542,42.0168,42.1542,90807.0
2021-06-23 12:30:00,52.15,52.16,52.0,52.09,116540.0,42.1542,42.1623,42.033,42.1057,116540.0
2021-06-23 13:00:00,52.08,52.19,52.06,52.18,99921.0,42.0977,42.1866,42.0815,42.1785,99921.0
2021-06-23 13:30:00,52.18,52.19,52.11,52.14,77317.0,42.1785,42.1866,42.1219,42.1462,77317.0
2021-06-23 14:00:00,52.14,52.21,52.09,52.11,120718.0,42.1462,42.2027,42.1057,42.1219,120718.0
2021-06-23 14:30:00,52.11,52.19,52.03,52.18,163691.0,42.1219,42.1866,42.0572,42.1785,163691.0
2021-06-23 15:00:00,52.18,52.38,52.17,52.34,218461.0,42.1785,42.3401,42.1704,42.3078,218461.0
2021-06-23 15:30:00,52.34,52.38,52.06,52.08,669998.0,42.3078,42.3401,42.0815,42.0977,669998.0
2021-06-24 09:30:00,51.37,51.7,50.83,51.63,673999.0,41.5237,41.7905,41.0872,41.7339,673999.0
2021-06-24 10:00:00,51.64,51.82,51.54,51.75,255551.0,41.742,41.8875,41.6612,41.8309,255551.0
2021-06-24 10:30:00,51.76,51.87,51.65,51.67,195997.0,41.839,41.9279,41.7501,41.7662,195997.0
2021-06-24 11:00:00,51.68,51.79,51.65,51.75,122066.0,41.7743,41.8632,41.7501,41.8309,122066.0
2021-06-24 11:30:00,51.74,51.99,51.74,51.95,162582.0,41.8228,42.0249,41.8228,41.9926,162582.0
2021-06-24 12:00:00,51.96,52.01,51.89,52.01,118049.0,42.0007,42.0411,41.9441,42.0411,118049.0
2021-06-24 12:30:00,52.01,52.2,51.98,52.18,142818.0,42.0411,42.1947,42.0168,42.1785,142818.0
2021-06-24 13:00:00,52.18,52.25,52.17,52.17,76276.0,42.1785,42.2351,42.1704,42.1704,76276.0
2021-06-24 13:30:00,52.16,52.33,52.16,52.21,101940.0,42.1623,42.2997,42.1623,42.2027,101940.0
2021-06-24 14:00:00,52.21,52.23,52.08,52.17,90267.0,42.2027,42.2189,42.0977,42.1704,90267.0
2021-06-24 14:30:00,52.18,52.22,52.13,52.14,98622.0,42.1785,42.2108,42.1381,42.1462,98622.0
2021-06-24 15:00:00,52.15,52.17,52.03,52.05,139701.0,42.1542,42.1704,42.0572,42.0734,139701.0
2021-06-24 15:30:00,52.05,52.17,52.01,52.09,460356.0,42.0734,42.1704,42.0411,42.1057,460356.0
2021-06-25 09:30:00,52.18,52.2,51.86,52.09,285086.0,42.1785,42.1947,41.9198,42.1057,285086.0
2021-06-25 10:00:00,52.11,52.45,52.07,52.25,191742.0,42.1219,42.3967,42.0896,42.2351,191742.0
2021-06-25 10:30:00,52.26,52.34,52.19,52.32,98316.0,42.2432,42.3078,42.1866,42.2916,98316.0
2021-06-25 11:00:00,52.31,52.37,52.23,52.35,123266.0,42.2836,42.3321,42.2189,42.3159,123266.0
2021-06-25 11:30:00,52.35,52.36,52.24,52.25,101515.0,42.3159,42.324,42.227,42.2351,101515.0
2021-06-25 12:00:00,52.24,52.32,52.23,52.23,120295.0,42.227,42.2916,42.2189,42.2189,120295.0
2021-06-25 12:30:00,52.24,52.27,52.09,52.11,157146.0,42.227,42.2512,42.1057,42.1219,157146.0
2021-06-25 13:00:00,52.11,52.17,51.99,52.04,175380.0,42.1219,42.1704,42.0249,42.0653,175380.0
2021-06-25 13:30:00,52.03,52.04,51.91,51.93,118816.0,42.0572,42.0653,41.9602,41.9764,118816.0
2021-06-25 14:00:00,51.94,52.02,51.92,52.02,116925.0,41.9845,42.0492,41.9683,42.0492,116925.0
2021-06-25 14:30:00,52.02,52.05,51.96,51.98,110540.0,42.0492,42.0734,42.0007,42.0168,110540.0
2021-06-25 15:00:00,51.98,52.08,51.96,52.07,148141.0,42.0168,42.0977,42.0007,42.0896,148141.0
2021-06-25 15:30:00,52.08,52.21,52.03,52.15,657992.0,42.0977,42.2027,42.0572,42.1542,657992.0
2021-06-28 09:30:00,52.15,52.15,51.69,52.12,378670.0,42.1542,42.1542,41.7824,42.13,378670.0
2021-06-28 10:00:00,52.12,52.26,51.94,52.25,237124.0,42.13,42.2432,41.9845,42.2351,237124.0
2021-06-28 10:30:00,52.26,52.59,52.21,52.43,209690.0,42.2432,42.5099,42.2027,42.3806,209690.0
2021-06-28 11:00:00,52.43,52.57,52.32,52.36,147920.0,42.3806,42.4937,42.2916,42.324,147920.0
2021-06-28 11:30:00,52.36,52.39,52.18,52.25,119601.0,42.324,42.3482,42.1785,42.2351,119601.0
2021-06-28 12:00:00,52.25,52.28,51.99,52.01,145270.0,42.2351,42.2593,42.0249,42.0411,145270.0
2021-06-28 12:30:00,52.02,52.18,51.96,52.09,144110.0,42.0492,42.1785,42.0007,42.1057,144110.0
2021-06-28 13:00:00,52.1,52.1,51.97,52.0,86668.0,42.1138,42.1138,42.0087,42.033,86668.0
2021-06-28 13:30:00,52.01,52.25,51.98,52.2,157999.0,42.0411,42.2351,42.0168,42.1947,157999.0
2021-06-28 14:00:00,52.2,52.23,52.12,52.19,183173.0,42.1947,42.2189,42.13,42.1866,183173.0
2021-06-28 14:30:00,52.19,52.23,52.1,52.11,122783.0,42.1866,42.2189,42.1138,42.1219,122783.0
2021-06-28 15:00:00,52.11,52.28,52.08,52.27,232146.0,42.1219,42.2593,42.0977,42.2512,232146.0
2021-06-28 15:30:00,52.27,52.29,52.14,52.21,598187.0,42.2512,42.2674,42.1462,42.2027,598187.0
2021-06-29 09:30:00,52.27,53.03,52.26,52.44,462183.0,42.2512,42.8656,42.2432,42.3886,462183.0
2021-06-29 10:00:00,52.43,52.61,52.26,52.53,326676.0,42.3806,42.5261,42.2432,42.4614,326676.0
2021-06-29 10:30:00,52.54,52.7,52.4,52.61,273552.0,42.4695,42.5988,42.3563,42.5261,273552.0
2021-06-29 11:00:00,52.59,52.68,52.52,52.63,113223.0,42.5099,42.5826,42.4533,42.5422,113223.0
2021-06-29 11:30:00,52.63,52.63,52.34,52.43,324591.0,42.5422,42.5422,42.3078,42.3806,324591.0
2021-06-29 12:00:00,52.44,52.44,52.25,52.25,120566.0,42.3886,42.3886,42.2351,42.2351,120566.0
2021-06-29 12:30:00,52.26,52.3,52.15,52.19,160141.0,42.2432,42.2755,42.1542,42.1866,160141.0
2021-06-29 13:00:00,52.19,52.22,52.11,52.12,111868.0,42.1866,42.2108,42.1219,42.13,111868.0
2021-06-29 13:30:00,52.12,52.13,51.87,51.94,197599.0,42.13,42.1381,41.9279,41.9845,197599.0
2021-06-29 14:00:00,51.94,52.02,51.92,52.01,100129.0,41.9845,42.0492,41.9683,42.0411,100129.0
2021-06-29 14:30:00,52.01,52.03,51.91,51.98,93973.0,42.0411,42.0572,41.9602,42.0168,93973.0
2021-06-29 15:00:00,51.99,51.99,51.88,51.97,265001.0,42.0249,42.0249,41.936,42.0087,265001.0
2021-06-29 15:30:00,51.96,52.03,51.93,51.99,505929.0,42.0007,42.0572,41.9764,42.0249,505929.0
2021-06-30 09:30:00,52.06,52.35,51.87,52.05,302261.0,42.0815,42.3159,41.9279,42.0734,302261.0
2021-06-30 10:00:00,52.04,52.15,51.99,52.08,188969.0,42.0653,42.1542,42.0249,42.0977,188969.0
2021-06-30 10:30:00,52.07,52.21,52.05,52.14,133061.0,42.0896,42.2027,42.0734,42.1462,133061.0
2021-06-30 11:00:00,52.14,52.27,52.06,52.27,166832.0,42.1462,42.2512,42.0815,42.2512,166832.0
2021-06-30 11:30:00,52.26,52.41,52.22,52.36,136194.0,42.2432,42.3644,42.2108,42.324,136194.0
2021-06-30 12:00:00,52.36,52.69,52.35,52.64,211414.0,42.324,42.5907,42.3159,42.5503,211414.0
2021-06-30 12:30:00,52.64,52.81,52.63,52.7,194272.0,42.5503,42.6877,42.5422,42.5988,194272.0
2021-06-30 13:00:00,52.69,52.7,52.47,52.55,97660.0,42.5907,42.5988,42.4129,42.4776,97660.0
2021-06-30 13:30:00,52.54,52.57,52.47,52.52,108911.0,42.4695,42.4937,42.4129,42.4533,108911.0
2021-06-30 14:00:00,52.52,52.6,52.49,52.51,159834.0,42.4533,42.518,42.4291,42.4452,159834.0
2021-06-30 14:30:00,52.52,52.54,52.35,52.45,132164.0,42.4533,42.4695,42.3159,42.3967,132164.0
2021-06-30 15:00:00,52.45,52.48,52.39,52.46,159195.0,42.3967,42.421,42.3482,42.4048,159195.0
2021-06-30 15:30:00,52.45,52.68,52.41,52.61,774792.0,42.3967,42.5826,42.3644,42.5261,774792.0
2021-07-01 09:30:00,51.82,52.03,48.03,49.38,5232739.0,41.8875,42.0572,38.8239,39.9152,5232739.0
2021-07-01 10:00:00,49.36,49.38,48.82,49.26,2127841.0,39.899,39.9152,39.4625,39.8182,2127841.0
2021-07-01 10:30:00,49.25,49.56,48.92,49.11,1624881.0,39.8101,40.0607,39.5433,39.6969,1624881.0
2021-07-01 11:00:00,49.11,49.69,49.01,49.45,1317018.0,39.6969,40.1658,39.6161,39.9718,1317018.0
2021-07-01 11:30:00,49.44,49.73,49.33,49.64,942242.0,39.9637,40.1981,39.8748,40.1253,942242.0
2021-07-01 12:00:00,49.64,49.8,49.53,49.8,805815.0,40.1253,40.2547,40.0364,40.2547,805815.0
2021-07-01 12:30:00,49.8,49.96,49.63,49.95,691673.0,40.2547,40.384,40.1173,40.3759,691673.0
2021-07-01 13:00:00,49.96,49.97,49.56,49.65,652643.0,40.384,40.3921,40.0607,40.1334,652643.0
2021-07-01 13:30:00,49.66,49.89,49.63,49.84,526542.0,40.1415,40.3274,40.1173,40.287,526542.0
2021-07-01 14:00:00,49.84,49.85,49.45,49.52,509224.0,40.287,40.2951,39.9718,40.0283,509224.0
2021-07-01 14:30:00,49.51,49.53,49.26,49.28,627845.0,40.0203,40.0364,39.8182,39.8343,627845.0
2021-07-01 15:00:00,49.28,49.34,48.97,48.98,1395485.0,39.8343,39.8828,39.5838,39.5918,1395485.0
2021-07-01 15:30:00,48.98,49.03,48.64,48.71,3251472.0,39.5918,39.6323,39.317,39.3736,3251472.0
2021-07-02 09:30:00,49.11,49.14,47.57,47.83,3819201.0,39.6969,39.7212,38.4521,38.6623,3819201.0
2021-07-02 10:00:00,47.81,47.97,47.57,47.7,1308068.0,38.6461,38.7754,38.4521,38.5572,1308068.0
2021-07-02 10:30:00,47.71,48.04,47.61,47.91,1158095.0,38.5653,38.832,38.4844,38.7269,1158095.0
2021-07-02 11:00:00,47.9,48.09,47.85,47.9,814684.0,38.7188,38.8724,38.6784,38.7188,814684.0
2021-07-02 11:30:00,47.9,47.98,47.79,47.83,661807.0,38.7188,38.7835,38.6299,38.6623,661807.0
2021-07-02 12:00:00,47.83,47.89,47.62,47.66,596741.0,38.6623,38.7108,38.4925,38.5248,596741.0
2021-07-02 12:30:00,47.66,47.88,47.65,47.8,631037.0,38.5248,38.7027,38.5168,38.638,631037.0
2021-07-02 13:00:00,47.8,48.16,47.75,47.98,756946.0,38.638,38.929,38.5976,38.7835,756946.0
2021-07-02 13:30:00,47.98,48.07,47.83,47.86,521605.0,38.7835,38.8563,38.6623,38.6865,521605.0
2021-07-02 14:00:00,47.86,48.05,47.82,48.03,402239.0,38.6865,38.8401,38.6542,38.8239,402239.0
2021-07-02 14:30:00,48.03,48.27,48.01,48.11,530575.0,38.8239,39.0179,38.8078,38.8886,530575.0
2021-07-02 15:00:00,48.11,48.3,48.09,48.11,653026.0,38.8886,39.0422,38.8724,38.8886,653026.0
2021-07-02 15:30:00,48.11,48.34,48.08,48.16,1437749.0,38.8886,39.0745,38.8643,38.929,1437749.0
2021-07-06 09:30:00,48.04,48.13,47.41,47.58,1177606.0,38.832,38.9048,38.3228,38.4602,1177606.0
2021-07-06 10:00:00,47.56,47.67,47.22,47.36,733522.0,38.444,38.5329,38.1692,38.2823,733522.0
2021-07-06 10:30:00,47.35,47.59,47.29,47.51,524947.0,38.2743,38.4683,38.2258,38.4036,524947.0
2021-07-06 11:00:00,47.5,47.66,47.43,47.5,453422.0,38.3955,38.5248,38.3389,38.3955,453422.0
2021-07-06 11:30:00,47.49,48.28,47.48,47.78,881981.0,38.3874,39.026,38.3793,38.6218,881981.0
2021-07-06 12:00:00,47.76,47.79,47.51,47.56,286126.0,38.6057,38.6299,38.4036,38.444,286126.0
2021-07-06 12:30:00,47.55,47.61,47.46,47.51,285847.0,38.4359,38.4844,38.3632,38.4036,285847.0
2021-07-06 13:00:00,47.51,47.68,47.5,47.66,274868.0,38.4036,38.541,38.3955,38.5248,274868.0
2021-07-06 13:30:00,47.66,47.71,47.59,47.66,157253.0,38.5248,38.5653,38.4683,38.5248,157253.0
2021-07-06 14:00:00,47.67,47.71,47.48,47.57,202316.0,38.5329,38.5653,38.3793,38.4521,202316.0
2021-07-06 14:30:00,47.57,47.66,47.52,47.56,216136.0,38.4521,38.5248,38.4117,38.444,216136.0
2021-07-06 15:00:00,47.57,47.78,47.57,47.77,251805.0,38.4521,38.6218,38.4521,38.6138,251805.0
2021-07-06 15:30:00,47.78,47.92,47.67,47.69,892174.0,38.6218,38.735,38.5329,38.5491,892174.0
2021-07-07 09:30:00,47.59,47.77,47.36,47.42,546535.0,38.4683,38.6138,38.2823,38.3308,546535.0
2021-07-07 10:00:00,47.43,47.55,47.17,47.18,505356.0,38.3389,38.4359,38.1288,38.1369,505356.0
2021-07-07 10:30:00,47.19,47.31,47.06,47.1,480701.0,38.1449,38.2419,38.0399,38.0722,480701.0
2021-07-07 11:00:00,47.11,47.32,47.06,47.3,435995.0,38.0803,38.25,38.0399,38.2339,435995.0
2021-07-07 11:30:00,47.32,47.55,47.31,47.43,332501.0,38.25,38.4359,38.2419,38.3389,332501.0
2021-07-07 12:00:00,47.43,47.57,47.39,47.46,224902.0,38.3389,38.4521,38.3066,38.3632,224902.0
2021-07-07 12:30:00,47.45,47.5,47.42,47.48,148490.0,38.3551,38.3955,38.3308,38.3793,148490.0
2021-07-07 13:00:00,47.48,47.54,47.45,47.48,146475.0,38.3793,38.4278,38.3551,38.3793,146475.0
2021-07-07 13:30:00,47.48,47.97,47.44,47.56,799709.0,38.3793,38.7754,38.347,38.444,799709.0
2021-07-07 14:00:00,47.56,47.74,47.56,47.7,236291.0,38.444,38.5895,38.444,38.5572,236291.0
2021-07-07 14:30:00,47.69,47.78,47.51,47.64,277621.0,38.5491,38.6218,38.4036,38.5087,277621.0
2021-07-07 15:00:00,47.64,47.69,47.54,47.65,313350.0,38.5087,38.5491,38.4278,38.5168,313350.0
2021-07-07 15:30:00,47.66,47.66,47.38,47.5,1257092.0,38.5248,38.5248,38.2985,38.3955,1257092.0
2021-07-08 09:30:00,47.05,47.09,46.59,46.9,1141511.0,38.0318,38.0641,37.6599,37.9105,1141511.0
2021-07-08 10:00:00,46.9,46.9,46.46,46.66,581540.0,37.9105,37.9105,37.5549,37.7165,581540.0
2021-07-08 10:30:00,46.67,46.73,46.53,46.65,535794.0,37.7246,37.7731,37.6114,37.7084,535794.0
2021-07-08 11:00:00,46.66,46.77,46.63,46.74,307893.0,37.7165,37.8054,37.6923,37.7812,307893.0
2021-07-08 11:30:00,46.74,46.92,46.7,46.88,335376.0,37.7812,37.9267,37.7489,37.8944,335376.0
2021-07-08 12:00:00,46.88,47.08,46.87,47.05,227261.0,37.8944,38.056,37.8863,38.0318,227261.0
2021-07-08 12:30:00,47.04,47.07,46.92,47.05,193039.0,38.0237,38.0479,37.9267,38.0318,193039.0
2021-07-08 13:00:00,47.05,47.06,46.78,46.85,195722.0,38.0318,38.0399,37.8135,37.8701,195722.0
2021-07-08 13:30:00,46.84,46.85,46.65,46.71,307667.0,37.862,37.8701,37.7084,37.7569,307667.0
2021-07-08 14:00:00,46.72,46.73,46.51,46.52,370233.0,37.765,37.7731,37.5953,37.6034,370233.0
2021-07-08 14:30:00,46.53,46.56,46.47,46.53,365962.0,37.6114,37.6357,37.5629,37.6114,365962.0
2021-07-08 15:00:00,46.54,46.58,46.48,46.52,426290.0,37.6195,37.6519,37.571,37.6034,426290.0
2021-07-08 15:30:00,46.52,46.72,46.48,46.72,1061509.0,37.6034,37.765,37.571,37.765,1061509.0
2021-07-09 09:30:00,46.65,47.2,46.65,46.97,718777.0,37.7084,38.153,37.7084,37.9671,718777.0
2021-07-09 10:00:00,46.97,47.5,46.97,47.41,510448.0,37.9671,38.3955,37.9671,38.3228,510448.0
2021-07-09 10:30:00,47.4,47.45,47.0,47.04,455189.0,38.3147,38.3551,37.9914,38.0237,455189.0
2021-07-09 11:00:00,47.04,47.19,47.03,47.17,232411.0,38.0237,38.1449,38.0156,38.1288,232411.0
2021-07-09 11:30:00,47.17,47.37,47.16,47.22,245867.0,38.1288,38.2904,38.1207,38.1692,245867.0
2021-07-09 12:00:00,47.23,47.27,47.09,47.13,228188.0,38.1773,38.2096,38.0641,38.0964,228188.0
2021-07-09 12:30:00,47.13,47.24,47.11,47.12,180540.0,38.0964,38.1854,38.0803,38.0884,180540.0
2021-07-09 13:00:00,47.13,47.21,47.09,47.19,169099.0,38.0964,38.1611,38.0641,38.1449,169099.0
2021-07-09 13:30:00,47.18,47.21,47.13,47.18,139926.0,38.1369,38.1611,38.0964,38.1369,139926.0
2021-07-09 14:00:00,47.17,47.29,47.14,47.23,179631.0,38.1288,38.2258,38.1045,38.1773,179631.0
2021-07-09 14:30:00,47.24,47.42,47.22,47.39,225592.0,38.1854,38.3308,38.1692,38.3066,225592.0
2021-07-09 15:00:00,47.39,47.44,47.32,47.39,293431.0,38.3066,38.347,38.25,38.3066,293431.0
2021-07-09 15:30:00,47.39,47.47,47.27,47.4,1074461.0,38.3066,38.3713,38.2096,38.3147,1074461.0
2021-07-12 09:30:00,47.32,48.14,46.95,47.9,1096913.0,38.25,38.9128,37.9509,38.7188,1096913.0
2021-07-12 10:00:00,47.9,47.94,47.55,47.61,445461.0,38.7188,38.7512,38.4359,38.4844,445461.0
2021-07-12 10:30:00,47.62,47.66,47.41,47.45,327435.0,38.4925,38.5248,38.3228,38.3551,327435.0
2021-07-12 11:00:00,47.46,47.62,47.38,47.6,292139.0,38.3632,38.4925,38.2985,38.4763,292139.0
2021-07-12 11:30:00,47.6,47.6,47.27,47.39,221999.0,38.4763,38.4763,38.2096,38.3066,221999.0
2021-07-12 12:00:00,47.39,47.62,47.37,47.5,312712.0,38.3066,38.4925,38.2904,38.3955,312712.0
2021-07-12 12:30:00,47.51,47.58,47.39,47.58,223778.0,38.4036,38.4602,38.3066,38.4602,223778.0
2021-07-12 13:00:00,47.58,47.74,47.5,47.71,248356.0,38.4602,38.5895,38.3955,38.5653,248356.0
2021-07-12 13:30:00,47.7,47.71,47.6,47.65,143260.0,38.5572,38.5653,38.4763,38.5168,143260.0
2021-07-12 14:00:00,47.64,47.64,47.49,47.5,116369.0,38.5087,38.5087,38.3874,38.3955,116369.0
2021-07-12 14:30:00,47.5,47.5,47.42,47.48,174976.0,38.3955,38.3955,38.3308,38.3793,174976.0
2021-07-12 15:00:00,47.48,47.48,47.29,47.36,228664.0,38.3793,38.3793,38.2258,38.2823,228664.0
2021-07-12 15:30:00,47.37,47.56,47.28,47.54,1052168.0,38.2904,38.444,38.2177,38.4278,1052168.0
2021-07-13 09:30:00,47.59,48.02,47.42,47.64,840991.0,38.4683,38.8158,38.3308,38.5087,840991.0
2021-07-13 10:00:00,47.65,48.1,47.64,47.82,622746.0,38.5168,38.8805,38.5087,38.6542,622746.0
2021-07-13 10:30:00,47.82,47.89,47.65,47.66,475573.0,38.6542,38.7108,38.5168,38.5248,475573.0
2021-07-13 11:00:00,47.66,47.86,47.59,47.73,480822.0,38.5248,38.6865,38.4683,38.5814,480822.0
2021-07-13 11:30:00,47.73,47.8,47.55,47.78,361011.0,38.5814,38.638,38.4359,38.6218,361011.0
2021-07-13 12:00:00,47.78,47.88,47.61,47.61,234280.0,38.6218,38.7027,38.4844,38.4844,234280.0
2021-07-13 12:30:00,47.61,47.74,47.61,47.66,184852.0,38.4844,38.5895,38.4844,38.5248,184852.0
2021-07-13 13:00:00,47.67,47.69,47.52,47.59,163557.0,38.5329,38.5491,38.4117,38.4683,163557.0
2021-07-13 13:30:00,47.59,47.73,47.52,47.68,134064.0,38.4683,38.5814,38.4117,38.541,134064.0
2021-07-13 14:00:00,47.67,47.73,47.53,47.55,148024.0,38.5329,38.5814,38.4198,38.4359,148024.0
2021-07-13 14:30:00,47.54,47.62,47.41,47.45,330509.0,38.4278,38.4925,38.3228,38.3551,330509.0
2021-07-13 15:00:00,47.46,47.47,47.29,47.36,469152.0,38.3632,38.3713,38.2258,38.2823,469152.0
2021-07-13 15:30:00,47.37,47.44,47.26,47.32,692922.0,38.2904,38.347,38.2015,38.25,692922.0
2021-07-14 09:30:00,47.42,47.6,46.72,46.85,1139940.0,38.3308,38.4763,37.765,37.8701,1139940.0
2021-07-14 10:00:00,46.86,47.04,46.79,46.97,674297.0,37.8782,38.0237,37.8216,37.9671,674297.0
2021-07-14 10:30:00,46.96,46.96,46.77,46.83,362024.0,37.959,37.959,37.8054,37.8539,362024.0
2021-07-14 11:00:00,46.83,46.99,46.7,46.84,416382.0,37.8539,37.9833,37.7489,37.862,416382.0
2021-07-14 11:30:00,46.84,46.87,46.54,46.63,662092.0,37.862,37.8863,37.6195,37.6923,662092.0
2021-07-14 12:00:00,46.63,46.66,46.57,46.57,246422.0,37.6923,37.7165,37.6438,37.6438,246422.0
2021-07-14 12:30:00,46.57,46.66,46.49,46.59,623706.0,37.6438,37.7165,37.5791,37.6599,623706.0
2021-07-14 13:00:00,46.58,46.72,46.52,46.72,174002.0,37.6519,37.765,37.6034,37.765,174002.0
2021-07-14 13:30:00,46.73,46.75,46.61,46.63,142674.0,37.7731,37.7893,37.6761,37.6923,142674.0
2021-07-14 14:00:00,46.64,46.69,46.6,46.65,128991.0,37.7004,37.7408,37.668,37.7084,128991.0
2021-07-14 14:30:00,46.64,46.77,46.61,46.75,187739.0,37.7004,37.8054,37.6761,37.7893,187739.0
2021-07-14 15:00:00,46.76,46.9,46.75,46.88,235290.0,37.7974,37.9105,37.7893,37.8944,235290.0
2021-07-14 15:30:00,46.88,46.96,46.77,46.89,672153.0,37.8944,37.959,37.8054,37.9024,672153.0
2021-07-15 09:30:00,46.72,47.04,46.67,46.82,420156.0,37.765,38.0237,37.7246,37.8459,420156.0
2021-07-15 10:00:00,46.82,46.91,46.52,46.53,332988.0,37.8459,37.9186,37.6034,37.6114,332988.0
2021-07-15 10:30:00,46.52,46.62,46.37,46.41,552700.0,37.6034,37.6842,37.4821,37.5144,552700.0
2021-07-15 11:00:00,46.41,46.54,46.38,46.48,225566.0,37.5144,37.6195,37.4902,37.571,225566.0
2021-07-15 11:30:00,46.47,46.65,46.46,46.54,324449.0,37.5629,37.7084,37.5549,37.6195,324449.0
2021-07-15 12:00:00,46.55,46.69,46.55,46.61,202343.0,37.6276,37.7408,37.6276,37.6761,202343.0
2021-07-15 12:30:00,46.61,46.66,46.55,46.55,121979.0,37.6761,37.7165,37.6276,37.6276,121979.0
2021-07-15 13:00:00,46.55,46.56,46.36,46.39,208420.0,37.6276,37.6357,37.474,37.4983,208420.0
2021-07-15 13:30:00,46.38,46.39,46.16,46.25,304244.0,37.4902,37.4983,37.3124,37.3851,304244.0
2021-07-15 14:00:00,46.24,46.31,46.18,46.24,469645.0,37.377,37.4336,37.3285,37.377,469645.0
2021-07-15 14:30:00,46.24,46.35,46.21,46.24,472091.0,37.377,37.4659,37.3528,37.377,472091.0
2021-07-15 15:00:00,46.25,46.28,46.18,46.19,369717.0,37.3851,37.4094,37.3285,37.3366,369717.0
2021-07-15 15:30:00,46.19,46.3,46.13,46.25,860937.0,37.3366,37.4255,37.2881,37.3851,860937.0
2021-07-16 09:30:00,46.47,46.56,46.3,46.42,509017.0,37.5629,37.6357,37.4255,37.5225,509017.0
2021-07-16 10:00:00,46.4,46.49,46.07,46.1,330122.0,37.5064,37.5791,37.2396,37.2639,330122.0
2021-07-16 10:30:00,46.09,46.28,46.07,46.26,185524.0,37.2558,37.4094,37.2396,37.3932,185524.0
2021-07-16 11:00:00,46.26,46.29,46.15,46.21,189692.0,37.3932,37.4174,37.3043,37.3528,189692.0
2021-07-16 11:30:00,46.21,46.57,46.2,46.56,503434.0,37.3528,37.6438,37.3447,37.6357,503434.0
2021-07-16 12:00:00,46.57,46.57,46.42,46.43,316408.0,37.6438,37.6438,37.5225,37.5306,316408.0
2021-07-16 12:30:00,46.43,46.51,46.4,46.48,105027.0,37.5306,37.5953,37.5064,37.571,105027.0
2021-07-16 13:00:00,46.49,46.52,46.36,46.36,116711.0,37.5791,37.6034,37.474,37.474,116711.0
2021-07-16 13:30:00,46.36,46.37,46.19,46.24,171530.0,37.474,37.4821,37.3366,37.377,171530.0
2021-07-16 14:00:00,46.23,46.32,46.19,46.2,324291.0,37.3689,37.4417,37.3366,37.3447,324291.0
2021-07-16 14:30:00,46.19,46.23,46.09,46.15,160036.0,37.3366,37.3689,37.2558,37.3043,160036.0
2021-07-16 15:00:00,46.15,46.17,46.05,46.05,165777.0,37.3043,37.3204,37.2234,37.2234,165777.0
2021-07-16 15:30:00,46.05,46.08,45.86,46.02,790134.0,37.2234,37.2477,37.0699,37.1992,790134.0
2021-07-19 09:30:00,45.94,46.09,45.61,45.69,1015990.0,37.1345,37.2558,36.8678,36.9324,1015990.0
2021-07-19 10:00:00,45.69,45.78,45.31,45.72,999074.0,36.9324,37.0052,36.6253,36.9567,999074.0
2021-07-19 10:30:00,45.71,45.72,45.25,45.31,463454.0,36.9486,36.9567,36.5768,36.6253,463454.0
2021-07-19 11:00:00,45.32,45.47,45.27,45.37,236337.0,36.6334,36.7546,36.5929,36.6738,236337.0
2021-07-19 11:30:00,45.38,45.56,45.27,45.36,295518.0,36.6819,36.8274,36.5929,36.6657,295518.0
2021-07-19 12:00:00,45.34,45.34,45.19,45.22,210726.0,36.6495,36.6495,36.5283,36.5525,210726.0
2021-07-19 12:30:00,45.21,45.26,45.09,45.25,198297.0,36.5444,36.5849,36.4474,36.5768,198297.0
2021-07-19 13:00:00,45.25,45.33,45.15,45.18,183177.0,36.5768,36.6414,36.4959,36.5202,183177.0
2021-07-19 13:30:00,45.17,45.23,45.11,45.13,173874.0,36.5121,36.5606,36.4636,36.4798,173874.0
2021-07-19 14:00:00,45.14,45.36,45.13,45.35,254173.0,36.4879,36.6657,36.4798,36.6576,254173.0
2021-07-19 14:30:00,45.36,45.36,45.19,45.24,190529.0,36.6657,36.6657,36.5283,36.5687,190529.0
2021-07-19 15:00:00,45.24,45.41,45.18,45.2,309533.0,36.5687,36.7061,36.5202,36.5364,309533.0
2021-07-19 15:30:00,45.2,45.62,45.18,45.61,939731.0,36.5364,36.8759,36.5202,36.8678,939731.0
2021-07-20 09:30:00,45.73,46.32,45.44,46.22,682011.0,36.9648,37.4417,36.7304,37.3609,682011.0
2021-07-20 10:00:00,46.24,46.6,46.22,46.54,476954.0,37.377,37.668,37.3609,37.6195,476954.0
2021-07-20 10:30:00,46.55,46.65,46.32,46.64,334450.0,37.6276,37.7084,37.4417,37.7004,334450.0
2021-07-20 11:00:00,46.65,46.65,46.38,46.39,208311.0,37.7084,37.7084,37.4902,37.4983,208311.0
2021-07-20 11:30:00,46.39,46.44,46.27,46.44,272738.0,37.4983,37.5387,37.4013,37.5387,272738.0
2021-07-20 12:00:00,46.45,46.5,46.25,46.37,233351.0,37.5468,37.5872,37.3851,37.4821,233351.0
2021-07-20 12:30:00,46.37,46.47,46.33,46.36,151128.0,37.4821,37.5629,37.4498,37.474,151128.0
2021-07-20 13:00:00,46.35,46.38,46.04,46.04,219191.0,37.4659,37.4902,37.2154,37.2154,219191.0
2021-07-20 13:30:00,46.05,46.13,46.03,46.09,134554.0,37.2234,37.2881,37.2073,37.2558,134554.0
2021-07-20 14:00:00,46.09,46.24,46.09,46.1,253599.0,37.2558,37.377,37.2558,37.2639,253599.0
2021-07-20 14:30:00,46.11,46.25,46.1,46.13,144270.0,37.2719,37.3851,37.2639,37.2881,144270.0
2021-07-20 15:00:00,46.13,46.21,46.08,46.16,265438.0,37.2881,37.3528,37.2477,37.3124,265438.0
2021-07-20 15:30:00,46.17,46.23,46.03,46.04,1030961.0,37.3204,37.3689,37.2073,37.2154,1030961.0
2021-07-21 09:30:00,46.26,46.44,46.01,46.19,1095023.0,37.3932,37.5387,37.1911,37.3366,1095023.0
2021-07-21 10:00:00,46.2,46.48,46.04,46.22,784079.0,37.3447,37.571,37.2154,37.3609,784079.0
2021-07-21 10:30:00,46.22,46.27,46.1,46.16,413343.0,37.3609,37.4013,37.2639,37.3124,413343.0
2021-07-21 11:00:00,46.16,46.24,46.02,46.04,326482.0,37.3124,37.377,37.1992,37.2154,326482.0
2021-07-21 11:30:00,46.03,46.27,46.02,46.26,261039.0,37.2073,37.4013,37.1992,37.3932,261039.0
2021-07-21 12:00:00,46.26,46.4,46.24,46.29,298920.0,37.3932,37.5064,37.377,37.4174,298920.0
2021-07-21 12:30:00,46.29,46.46,46.22,46.38,501574.0,37.4174,37.5549,37.3609,37.4902,501574.0
2021-07-21 13:00:00,46.38,46.45,46.34,46.35,149697.0,37.4902,37.5468,37.4579,37.4659,149697.0
2021-07-21 13:30:00,46.36,46.42,46.31,46.34,170019.0,37.474,37.5225,37.4336,37.4579,170019.0
2021-07-21 14:00:00,46.34,46.39,46.31,46.34,260917.0,37.4579,37.4983,37.4336,37.4579,260917.0
2021-07-21 14:30:00,46.34,46.38,46.31,46.32,306197.0,37.4579,37.4902,37.4336,37.4417,306197.0
2021-07-21 15:00:00,46.33,46.59,46.14,46.58,1035567.0,37.4498,37.6599,37.2962,37.6519,1035567.0
2021-07-21 15:30:00,46.58,46.75,46.55,46.66,1066643.0,37.6519,37.7893,37.6276,37.7165,1066643.0
2021-07-22 09:30:00,46.52,46.59,46.1,46.42,579465.0,37.6034,37.6599,37.2639,37.5225,579465.0
2021-07-22 10:00:00,46.44,46.44,46.21,46.34,206215.0,37.5387,37.5387,37.3528,37.4579,206215.0
2021-07-22 10:30:00,46.34,46.53,46.31,46.41,134908.0,37.4579,37.6114,37.4336,37.5144,134908.0
2021-07-22 11:00:00,46.4,46.46,46.32,46.34,147297.0,37.5064,37.5549,37.4417,37.4579,147297.0
2021-07-22 11:30:00,46.34,46.41,46.26,46.33,142337.0,37.4579,37.5144,37.3932,37.4498,142337.0
2021-07-22 12:00:00,46.33,46.38,46.26,46.33,99484.0,37.4498,37.4902,37.3932,37.4498,99484.0
2021-07-22 12:30:00,46.32,46.45,46.3,46.41,92879.0,37.4417,37.5468,37.4255,37.5144,92879.0
2021-07-22 13:00:00,46.41,46.52,46.4,46.43,89067.0,37.5144,37.6034,37.5064,37.5306,89067.0
2021-07-22 13:30:00,46.44,46.54,46.4,46.5,89554.0,37.5387,37.6195,37.5064,37.5872,89554.0
2021-07-22 14:00:00,46.51,46.59,46.5,46.56,120786.0,37.5953,37.6599,37.5872,37.6357,120786.0
2021-07-22 14:30:00,46.55,46.57,46.5,46.55,91073.0,37.6276,37.6438,37.5872,37.6276,91073.0
2021-07-22 15:00:00,46.55,46.57,46.44,46.48,185484.0,37.6276,37.6438,37.5387,37.571,185484.0
2021-07-22 15:30:00,46.48,46.52,46.39,46.49,453127.0,37.571,37.6034,37.4983,37.5791,453127.0
2021-07-23 09:30:00,46.78,46.78,46.28,46.38,354589.0,37.8135,37.8135,37.4094,37.4902,354589.0
2021-07-23 10:00:00,46.38,46.49,46.3,46.34,158528.0,37.4902,37.5791,37.4255,37.4579,158528.0
2021-07-23 10:30:00,46.35,46.46,46.31,46.42,162628.0,37.4659,37.5549,37.4336,37.5225,162628.0
2021-07-23 11:00:00,46.42,46.58,46.42,46.5,139450.0,37.5225,37.6519,37.5225,37.5872,139450.0
2021-07-23 11:30:00,46.5,46.53,46.41,46.45,174298.0,37.5872,37.6114,37.5144,37.5468,174298.0
2021-07-23 12:00:00,46.46,46.74,46.46,46.73,165858.0,37.5549,37.7812,37.5549,37.7731,165858.0
2021-07-23 12:30:00,46.73,46.87,46.72,46.86,236694.0,37.7731,37.8863,37.765,37.8782,236694.0
2021-07-23 13:00:00,46.86,46.86,46.64,46.66,219130.0,37.8782,37.8782,37.7004,37.7165,219130.0
2021-07-23 13:30:00,46.66,46.69,46.62,46.66,141698.0,37.7165,37.7408,37.6842,37.7165,141698.0
2021-07-23 14:00:00,46.66,46.67,46.52,46.54,121096.0,37.7165,37.7246,37.6034,37.6195,121096.0
2021-07-23 14:30:00,46.53,46.54,46.46,46.54,122337.0,37.6114,37.6195,37.5549,37.6195,122337.0
2021-07-23 15:00:00,46.55,46.61,46.48,46.61,197970.0,37.6276,37.6761,37.571,37.6761,197970.0
2021-07-23 15:30:00,46.61,46.68,46.5,46.52,590269.0,37.6761,37.7327,37.5872,37.6034,590269.0
2021-07-26 09:30:00,46.49,47.33,46.49,47.13,639613.0,37.5791,38.2581,37.5791,38.0964,639613.0
2021-07-26 10:00:00,47.14,47.31,47.07,47.21,285027.0,38.1045,38.2419,38.0479,38.1611,285027.0
2021-07-26 10:30:00,47.21,47.26,46.95,47.19,196663.0,38.1611,38.2015,37.9509,38.1449,196663.0
2021-07-26 11:00:00,47.18,47.18,47.06,47.07,144972.0,38.1369,38.1369,38.0399,38.0479,144972.0
2021-07-26 11:30:00,47.07,47.18,47.02,47.14,175447.0,38.0479,38.1369,38.0075,38.1045,175447.0
2021-07-26 12:00:00,47.12,47.13,47.0,47.09,117755.0,38.0884,38.0964,37.9914,38.0641,117755.0
2021-07-26 12:30:00,47.09,47.11,47.02,47.1,137810.0,38.0641,38.0803,38.0075,38.0722,137810.0
2021-07-26 13:00:00,47.11,47.14,47.04,47.09,82630.0,38.0803,38.1045,38.0237,38.0641,82630.0
2021-07-26 13:30:00,47.09,47.25,47.08,47.25,103186.0,38.0641,38.1934,38.056,38.1934,103186.0
2021-07-26 14:00:00,47.25,47.27,47.1,47.13,193695.0,38.1934,38.2096,38.0722,38.0964,193695.0
2021-07-26 14:30:00,47.13,47.17,47.1,47.16,94329.0,38.0964,38.1288,38.0722,38.1207,94329.0
2021-07-26 15:00:00,47.16,47.24,47.12,47.21,134351.0,38.1207,38.1854,38.0884,38.1611,134351.0
2021-07-26 15:30:00,47.2,47.31,47.16,47.25,509776.0,38.153,38.2419,38.1207,38.1934,509776.0
2021-07-27 09:30:00,47.01,47.17,46.77,47.05,357215.0,37.9994,38.1288,37.8054,38.0318,357215.0
2021-07-27 10:00:00,47.05,47.32,46.97,47.18,211026.0,38.0318,38.25,37.9671,38.1369,211026.0
2021-07-27 10:30:00,47.18,47.47,47.14,47.44,210914.0,38.1369,38.3713,38.1045,38.347,210914.0
2021-07-27 11:00:00,47.43,47.44,47.28,47.38,193555.0,38.3389,38.347,38.2177,38.2985,193555.0
2021-07-27 11:30:00,47.37,47.49,47.21,47.24,273878.0,38.2904,38.3874,38.1611,38.1854,273878.0
2021-07-27 12:00:00,47.23,47.24,46.99,47.06,147017.0,38.1773,38.1854,37.9833,38.0399,147017.0
2021-07-27 12:30:00,47.06,47.07,46.94,47.02,133493.0,38.0399,38.0479,37.9429,38.0075,133493.0
2021-07-27 13:00:00,47.02,47.1,46.97,47.0,167166.0,38.0075,38.0722,37.9671,37.9914,167166.0
2021-07-27 13:30:00,46.99,47.04,46.91,46.95,202539.0,37.9833,38.0237,37.9186,37.9509,202539.0
2021-07-27 14:00:00,46.95,46.99,46.88,46.96,128759.0,37.9509,37.9833,37.8944,37.959,128759.0
2021-07-27 14:30:00,46.95,46.97,46.84,46.91,189783.0,37.9509,37.9671,37.862,37.9186,189783.0
2021-07-27 15:00:00,46.9,46.93,46.83,46.84,197733.0,37.9105,37.9348,37.8539,37.862,197733.0
2021-07-27 15:30:00,46.84,46.92,46.77,46.81,1049629.0,37.862,37.9267,37.8054,37.8378,1049629.0
2021-07-28 09:30:00,46.81,47.01,46.55,46.63,281698.0,37.8378,37.9994,37.6276,37.6923,281698.0
2021-07-28 10:00:00,46.64,46.79,46.56,46.65,203698.0,37.7004,37.8216,37.6357,37.7084,203698.0
2021-07-28 10:30:00,46.65,46.76,46.62,46.64,114504.0,37.7084,37.7974,37.6842,37.7004,114504.0
2021-07-28 11:00:00,46.63,46.85,46.58,46.8,193678.0,37.6923,37.8701,37.6519,37.8297,193678.0
2021-07-28 11:30:00,46.79,47.01,46.79,46.97,137778.0,37.8216,37.9994,37.8216,37.9671,137778.0
2021-07-28 12:00:00,46.97,46.99,46.86,46.9,135863.0,37.9671,37.9833,37.8782,37.9105,135863.0
2021-07-28 12:30:00,46.9,46.96,46.86,46.92,71277.0,37.9105,37.959,37.8782,37.9267,71277.0
2021-07-28 13:00:00,46.92,46.92,46.8,46.8,84453.0,37.9267,37.9267,37.8297,37.8297,84453.0
2021-07-28 13:30:00,46.8,46.9,46.8,46.87,70223.0,37.8297,37.9105,37.8297,37.8863,70223.0
2021-07-28 14:00:00,46.85,46.91,46.8,46.88,119312.0,37.8701,37.9186,37.8297,37.8944,119312.0
2021-07-28 14:30:00,46.88,47.2,46.86,47.19,216233.0,37.8944,38.153,37.8782,38.1449,216233.0
2021-07-28 15:00:00,47.19,47.25,47.13,47.19,147694.0,38.1449,38.1934,38.0964,38.1449,147694.0
2021-07-28 15:30:00,47.19,47.25,47.05,47.11,482222.0,38.1449,38.1934,38.0318,38.0803,482222.0
2021-07-29 09:30:00,47.47,47.55,47.02,47.11,346702.0,38.3713,38.4359,38.0075,38.0803,346702.0
2021-07-29 10:00:00,47.1,47.27,47.05,47.1,185764.0,38.0722,38.2096,38.0318,38.0722,185764.0
2021-07-29 10:30:00,47.09,47.22,47.06,47.19,136392.0,38.0641,38.1692,38.0399,38.1449,136392.0
2021-07-29 11:00:00,47.19,47.2,47.02,47.02,144143.0,38.1449,38.153,38.0075,38.0075,144143.0
2021-07-29 11:30:00,47.02,47.17,47.01,47.12,160267.0,38.0075,38.1288,37.9994,38.0884,160267.0
2021-07-29 12:00:00,47.12,47.22,47.08,47.19,92290.0,38.0884,38.1692,38.056,38.1449,92290.0
2021-07-29 12:30:00,47.18,47.25,47.15,47.19,90223.0,38.1369,38.1934,38.1126,38.1449,90223.0
2021-07-29 13:00:00,47.18,47.29,47.17,47.25,84031.0,38.1369,38.2258,38.1288,38.1934,84031.0
2021-07-29 13:30:00,47.25,47.26,47.05,47.06,114364.0,38.1934,38.2015,38.0318,38.0399,114364.0
2021-07-29 14:00:00,47.07,47.17,47.06,47.15,126974.0,38.0479,38.1288,38.0399,38.1126,126974.0
2021-07-29 14:30:00,47.14,47.16,46.99,47.08,197358.0,38.1045,38.1207,37.9833,38.056,197358.0
2021-07-29 15:00:00,47.07,47.08,46.95,47.03,121225.0,38.0479,38.056,37.9509,38.0156,121225.0
2021-07-29 15:30:00,47.03,47.07,46.98,47.04,372735.0,38.0156,38.0479,37.9752,38.0237,372735.0
2021-07-30 09:30:00,46.96,47.5,46.9,47.46,516693.0,37.959,38.3955,37.9105,38.3632,516693.0
2021-07-30 10:00:00,47.45,47.46,47.01,47.02,478142.0,38.3551,38.3632,37.9994,38.0075,478142.0
2021-07-30 10:30:00,47.02,47.12,46.92,47.08,256010.0,38.0075,38.0884,37.9267,38.056,256010.0
2021-07-30 11:00:00,47.07,47.36,46.94,47.29,288065.0,38.0479,38.2823,37.9429,38.2258,288065.0
2021-07-30 11:30:00,47.28,47.29,47.11,47.18,201632.0,38.2177,38.2258,38.0803,38.1369,201632.0
2021-07-30 12:00:00,47.17,47.29,47.07,47.2,150499.0,38.1288,38.2258,38.0479,38.153,150499.0
2021-07-30 12:30:00,47.2,47.28,47.16,47.19,184029.0,38.153,38.2177,38.1207,38.1449,184029.0
2021-07-30 13:00:00,47.19,47.21,47.03,47.05,237857.0,38.1449,38.1611,38.0156,38.0318,237857.0
2021-07-30 13:30:00,47.04,47.23,47.04,47.15,206396.0,38.0237,38.1773,38.0237,38.1126,206396.0
2021-07-30 14:00:00,47.16,47.16,47.05,47.09,177099.0,38.1207,38.1207,38.0318,38.0641,177099.0
2021-07-30 14:30:00,47.08,47.2,47.07,47.18,144123.0,38.056,38.153,38.0479,38.1369,144123.0
2021-07-30 15:00:00,47.19,47.27,47.15,47.15,303124.0,38.1449,38.2096,38.1126,38.1126,303124.0
2021-07-30 15:30:00,47.16,47.25,47.1,47.19,946261.0,38.1207,38.1934,38.0722,38.1449,946261.0
2021-08-02 09:30:00,47.42,47.77,47.23,47.51,847955.0,38.3308,38.6138,38.1773,38.4036,847955.0
2021-08-02 10:00:00,47.5,47.56,47.13,47.18,264215.0,38.3955,38.444,38.0964,38.1369,264215.0
2021-08-02 10:30:00,47.19,47.28,47.03,47.04,178902.0,38.1449,38.2177,38.0156,38.0237,178902.0
2021-08-02 11:00:00,47.04,47.16,46.95,47.0,194859.0,38.0237,38.1207,37.9509,37.9914,194859.0
2021-08-02 11:30:00,47.0,47.02,46.89,46.89,159033.0,37.9914,38.0075,37.9024,37.9024,159033.0
2021-08-02 12:00:00,46.9,46.95,46.86,46.94,128942.0,37.9105,37.9509,37.8782,37.9429,128942.0
2021-08-02 12:30:00,46.94,46.98,46.85,46.88,127665.0,37.9429,37.9752,37.8701,37.8944,127665.0
2021-08-02 13:00:00,46.88,47.01,46.85,46.97,151732.0,37.8944,37.9994,37.8701,37.9671,151732.0
2021-08-02 13:30:00,46.97,46.97,46.81,46.9,117236.0,37.9671,37.9671,37.8378,37.9105,117236.0
2021-08-02 14:00:00,46.89,46.94,46.84,46.87,102435.0,37.9024,37.9429,37.862,37.8863,102435.0
2021-08-02 14:30:00,46.87,46.94,46.84,46.93,110397.0,37.8863,37.9429,37.862,37.9348,110397.0
2021-08-02 15:00:00,46.93,46.93,46.81,46.88,160565.0,37.9348,37.9348,37.8378,37.8944,160565.0
2021-08-02 15:30:00,46.89,46.94,46.78,46.82,464373.0,37.9024,37.9429,37.8135,37.8459,464373.0
2021-08-03 09:30:00,46.99,46.99,46.54,46.85,428507.0,37.9833,37.9833,37.6195,37.8701,428507.0
2021-08-03 10:00:00,46.84,47.19,46.75,47.11,537690.0,37.862,38.1449,37.7893,38.0803,537690.0
2021-08-03 10:30:00,47.13,47.3,47.07,47.09,248945.0,38.0964,38.2339,38.0479,38.0641,248945.0
2021-08-03 11:00:00,47.09,47.35,47.05,47.33,168559.0,38.0641,38.2743,38.0318,38.2581,168559.0
2021-08-03 11:30:00,47.33,47.45,47.25,47.31,180115.0,38.2581,38.3551,38.1934,38.2419,180115.0
2021-08-03 12:00:00,47.32,47.34,47.17,47.22,129980.0,38.25,38.2662,38.1288,38.1692,129980.0
2021-08-03 12:30:00,47.21,47.3,47.17,47.25,97058.0,38.1611,38.2339,38.1288,38.1934,97058.0
2021-08-03 13:00:00,47.25,47.34,47.22,47.34,78065.0,38.1934,38.2662,38.1692,38.2662,78065.0
2021-08-03 13:30:00,47.33,47.49,47.26,47.48,179530.0,38.2581,38.3874,38.2015,38.3793,179530.0
2021-08-03 14:00:00,47.48,47.49,47.38,47.39,122127.0,38.3793,38.3874,38.2985,38.3066,122127.0
2021-08-03 14:30:00,47.39,47.43,47.36,47.37,104014.0,38.3066,38.3389,38.2823,38.2904,104014.0
2021-08-03 15:00:00,47.37,47.52,47.35,47.47,144735.0,38.2904,38.4117,38.2743,38.3713,144735.0
2021-08-03 15:30:00,47.47,47.53,47.4,47.47,390940.0,38.3713,38.4198,38.3147,38.3713,390940.0
2021-08-04 09:30:00,46.5,46.91,46.19,46.59,1000468.0,37.5872,37.9186,37.3366,37.6599,1000468.0
2021-08-04 10:00:00,46.58,46.78,46.48,46.68,349520.0,37.6519,37.8135,37.571,37.7327,349520.0
2021-08-04 10:30:00,46.67,46.76,46.51,46.75,333169.0,37.7246,37.7974,37.5953,37.7893,333169.0
2021-08-04 11:00:00,46.75,46.91,46.6,46.89,176728.0,37.7893,37.9186,37.668,37.9024,176728.0
2021-08-04 11:30:00,46.86,46.87,46.74,46.83,152126.0,37.8782,37.8863,37.7812,37.8539,152126.0
2021-08-04 12:00:00,46.84,46.92,46.63,46.66,194689.0,37.862,37.9267,37.6923,37.7165,194689.0
2021-08-04 12:30:00,46.65,46.74,46.63,46.69,102535.0,37.7084,37.7812,37.6923,37.7408,102535.0
2021-08-04 13:00:00,46.69,46.77,46.61,46.63,142236.0,37.7408,37.8054,37.6761,37.6923,142236.0
2021-08-04 13:30:00,46.64,46.65,46.53,46.63,158501.0,37.7004,37.7084,37.6114,37.6923,158501.0
2021-08-04 14:00:00,46.63,46.68,46.51,46.61,281926.0,37.6923,37.7327,37.5953,37.6761,281926.0
2021-08-04 14:30:00,46.61,46.61,46.51,46.53,169222.0,37.6761,37.6761,37.5953,37.6114,169222.0
2021-08-04 15:00:00,46.54,46.55,46.32,46.4,439512.0,37.6195,37.6276,37.4417,37.5064,439512.0
2021-08-04 15:30:00,46.4,46.7,46.4,46.54,864748.0,37.5064,37.7489,37.5064,37.6195,864748.0
2021-08-05 09:30:00,46.84,46.85,46.45,46.52,419404.0,37.862,37.8701,37.5468,37.6034,419404.0
2021-08-05 10:00:00,46.52,46.8,46.32,46.64,565078.0,37.6034,37.8297,37.4417,37.7004,565078.0
2021-08-05 10:30:00,46.64,46.69,46.51,46.66,334722.0,37.7004,37.7408,37.5953,37.7165,334722.0
2021-08-05 11:00:00,46.65,46.85,46.6,46.8,342414.0,37.7084,37.8701,37.668,37.8297,342414.0
2021-08-05 11:30:00,46.8,46.95,46.7,46.86,274635.0,37.8297,37.9509,37.7489,37.8782,274635.0
2021-08-05 12:00:00,46.85,46.95,46.81,46.89,278596.0,37.8701,37.9509,37.8378,37.9024,278596.0
2021-08-05 12:30:00,46.89,46.93,46.81,46.86,150954.0,37.9024,37.9348,37.8378,37.8782,150954.0
2021-08-05 13:00:00,46.86,46.86,46.72,46.86,143644.0,37.8782,37.8782,37.765,37.8782,143644.0
2021-08-05 13:30:00,46.84,46.87,46.75,46.8,131402.0,37.862,37.8863,37.7893,37.8297,131402.0
2021-08-05 14:00:00,46.8,46.9,46.76,46.85,130523.0,37.8297,37.9105,37.7974,37.8701,130523.0
2021-08-05 14:30:00,46.85,46.93,46.81,46.91,172596.0,37.8701,37.9348,37.8378,37.9186,172596.0
2021-08-05 15:00:00,46.91,46.93,46.8,46.85,214782.0,37.9186,37.9348,37.8297,37.8701,214782.0
2021-08-05 15:30:00,46.85,46.95,46.83,46.93,621859.0,37.8701,37.9509,37.8539,37.9348,621859.0
2021-08-06 09:30:00,47.1,47.5,46.95,47.05,501503.0,38.0722,38.3955,37.9509,38.0318,501503.0
2021-08-06 10:00:00,47.05,47.22,47.0,47.11,232751.0,38.0318,38.1692,37.9914,38.0803,232751.0
2021-08-06 10:30:00,47.1,47.17,46.93,47.0,423045.0,38.0722,38.1288,37.9348,37.9914,423045.0
2021-08-06 11:00:00,47.0,47.24,46.95,47.04,409365.0,37.9914,38.1854,37.9509,38.0237,409365.0
2021-08-06 11:30:00,47.04,47.11,46.96,47.04,416373.0,38.0237,38.0803,37.959,38.0237,416373.0
2021-08-06 12:00:00,47.04,47.07,46.91,46.92,236540.0,38.0237,38.0479,37.9186,37.9267,236540.0
2021-08-06 12:30:00,46.93,47.02,46.92,46.95,232670.0,37.9348,38.0075,37.9267,37.9509,232670.0
2021-08-06 13:00:00,46.95,47.12,46.89,47.12,816106.0,37.9509,38.0884,37.9024,38.0884,816106.0
2021-08-06 13:30:00,47.13,47.28,47.12,47.17,274565.0,38.0964,38.2177,38.0884,38.1288,274565.0
2021-08-06 14:00:00,47.16,47.21,47.11,47.16,186291.0,38.1207,38.1611,38.0803,38.1207,186291.0
2021-08-06 14:30:00,47.16,47.22,47.12,47.18,133152.0,38.1207,38.1692,38.0884,38.1369,133152.0
2021-08-06 15:00:00,47.18,47.25,47.1,47.25,176420.0,38.1369,38.1934,38.0722,38.1934,176420.0
2021-08-06 15:30:00,47.25,47.26,47.08,47.09,513740.0,38.1934,38.2015,38.056,38.0641,513740.0
2021-08-09 09:30:00,47.19,47.76,47.12,47.4,519130.0,38.1449,38.6057,38.0884,38.3147,519130.0
2021-08-09 10:00:00,47.41,47.53,47.13,47.16,177283.0,38.3228,38.4198,38.0964,38.1207,177283.0
2021-08-09 10:30:00,47.16,47.28,47.09,47.16,293663.0,38.1207,38.2177,38.0641,38.1207,293663.0
2021-08-09 11:00:00,47.16,47.36,47.15,47.32,164273.0,38.1207,38.2823,38.1126,38.25,164273.0
2021-08-09 11:30:00,47.32,47.34,47.17,47.34,120499.0,38.25,38.2662,38.1288,38.2662,120499.0
2021-08-09 12:00:00,47.34,47.35,47.26,47.31,81482.0,38.2662,38.2743,38.2015,38.2419,81482.0
2021-08-09 12:30:00,47.32,47.37,47.26,47.28,78163.0,38.25,38.2904,38.2015,38.2177,78163.0
2021-08-09 13:00:00,47.28,47.38,47.25,47.37,95534.0,38.2177,38.2985,38.1934,38.2904,95534.0
2021-08-09 13:30:00,47.38,47.42,47.35,47.41,111907.0,38.2985,38.3308,38.2743,38.3228,111907.0
2021-08-09 14:00:00,47.41,47.53,47.41,47.48,120253.0,38.3228,38.4198,38.3228,38.3793,120253.0
2021-08-09 14:30:00,47.48,47.56,47.43,47.49,164357.0,38.3793,38.444,38.3389,38.3874,164357.0
2021-08-09 15:00:00,47.48,47.51,47.45,47.5,132691.0,38.3793,38.4036,38.3551,38.3955,132691.0
2021-08-09 15:30:00,47.51,47.51,47.36,47.45,650323.0,38.4036,38.4036,38.2823,38.3551,650323.0
2021-08-10 09:30:00,47.61,47.72,47.41,47.52,447237.0,38.4844,38.5733,38.3228,38.4117,447237.0
2021-08-10 10:00:00,47.52,47.75,47.46,47.75,190156.0,38.4117,38.5976,38.3632,38.5976,190156.0
2021-08-10 10:30:00,47.75,47.93,47.73,47.89,281055.0,38.5976,38.7431,38.5814,38.7108,281055.0
2021-08-10 11:00:00,47.88,47.97,47.82,47.87,196944.0,38.7027,38.7754,38.6542,38.6946,196944.0
2021-08-10 11:30:00,47.86,48.33,47.83,48.21,387019.0,38.6865,39.0664,38.6623,38.9694,387019.0
2021-08-10 12:00:00,48.22,48.24,48.03,48.14,179863.0,38.9775,38.9937,38.8239,38.9128,179863.0
2021-08-10 12:30:00,48.14,48.25,48.14,48.21,156948.0,38.9128,39.0018,38.9128,38.9694,156948.0
2021-08-10 13:00:00,48.21,48.32,48.19,48.3,252037.0,38.9694,39.0583,38.9533,39.0422,252037.0
2021-08-10 13:30:00,48.3,48.39,48.29,48.37,205604.0,39.0422,39.1149,39.0341,39.0988,205604.0
2021-08-10 14:00:00,48.35,48.46,48.29,48.32,189545.0,39.0826,39.1715,39.0341,39.0583,189545.0
2021-08-10 14:30:00,48.31,48.43,48.31,48.37,162571.0,39.0503,39.1473,39.0503,39.0988,162571.0
2021-08-10 15:00:00,48.37,48.45,48.36,48.43,174108.0,39.0988,39.1634,39.0907,39.1473,174108.0
2021-08-10 15:30:00,48.43,48.49,48.35,48.44,645758.0,39.1473,39.1958,39.0826,39.1553,645758.0
2021-08-11 09:30:00,48.66,49.07,48.46,48.93,645370.0,39.3332,39.6646,39.1715,39.5514,645370.0
2021-08-11 10:00:00,48.93,49.17,48.78,49.01,423544.0,39.5514,39.7454,39.4302,39.6161,423544.0
2021-08-11 10:30:00,49.01,49.26,48.9,49.25,393915.0,39.6161,39.8182,39.5272,39.8101,393915.0
2021-08-11 11:00:00,49.25,49.3,49.1,49.11,296128.0,39.8101,39.8505,39.6888,39.6969,296128.0
2021-08-11 11:30:00,49.11,49.25,49.05,49.24,206351.0,39.6969,39.8101,39.6484,39.802,206351.0
2021-08-11 12:00:00,49.23,49.27,49.09,49.12,264531.0,39.7939,39.8263,39.6808,39.705,264531.0
2021-08-11 12:30:00,49.12,49.35,49.11,49.33,298246.0,39.705,39.8909,39.6969,39.8748,298246.0
2021-08-11 13:00:00,49.33,49.73,49.33,49.56,874163.0,39.8748,40.1981,39.8748,40.0607,874163.0
2021-08-11 13:30:00,49.57,49.84,49.49,49.8,495323.0,40.0688,40.287,40.0041,40.2547,495323.0
2021-08-11 14:00:00,49.8,49.85,49.57,49.57,300200.0,40.2547,40.2951,40.0688,40.0688,300200.0
2021-08-11 14:30:00,49.58,49.68,49.56,49.63,242344.0,40.0768,40.1577,40.0607,40.1173,242344.0
2021-08-11 15:00:00,49.64,49.74,49.6,49.72,323133.0,40.1253,40.2062,40.093,40.19,323133.0
2021-08-11 15:30:00,49.72,49.8,49.63,49.75,1383274.0,40.19,40.2547,40.1173,40.2143,1383274.0
2021-08-12 09:30:00,49.98,50.07,49.08,49.31,543275.0,40.4002,40.4729,39.6727,39.8586,543275.0
2021-08-12 10:00:00,49.3,49.3,49.09,49.22,235306.0,39.8505,39.8505,39.6808,39.7858,235306.0
2021-08-12 10:30:00,49.22,49.38,49.12,49.31,158351.0,39.7858,39.9152,39.705,39.8586,158351.0
2021-08-12 11:00:00,49.31,49.35,49.19,49.24,171225.0,39.8586,39.8909,39.7616,39.802,171225.0
2021-08-12 11:30:00,49.24,49.24,49.07,49.12,174201.0,39.802,39.802,39.6646,39.705,174201.0
2021-08-12 12:00:00,49.12,49.28,49.11,49.25,169534.0,39.705,39.8343,39.6969,39.8101,169534.0
2021-08-12 12:30:00,49.25,49.44,49.22,49.41,142120.0,39.8101,39.9637,39.7858,39.9394,142120.0
2021-08-12 13:00:00,49.42,49.46,49.39,49.44,102958.0,39.9475,39.9798,39.9233,39.9637,102958.0
2021-08-12 13:30:00,49.44,49.45,49.37,49.41,77126.0,39.9637,39.9718,39.9071,39.9394,77126.0
2021-08-12 14:00:00,49.41,49.51,49.36,49.51,98376.0,39.9394,40.0203,39.899,40.0203,98376.0
2021-08-12 14:30:00,49.51,49.52,49.4,49.44,97591.0,40.0203,40.0283,39.9313,39.9637,97591.0
2021-08-12 15:00:00,49.45,49.46,49.35,49.39,108800.0,39.9718,39.9798,39.8909,39.9233,108800.0
2021-08-12 15:30:00,49.39,49.46,49.26,49.32,456290.0,39.9233,39.9798,39.8182,39.8667,456290.0
2021-08-13 09:30:00,49.33,49.63,49.09,49.34,340788.0,39.8748,40.1173,39.6808,39.8828,340788.0
2021-08-13 10:00:00,49.34,49.34,49.08,49.17,206595.0,39.8828,39.8828,39.6727,39.7454,206595.0
2021-08-13 10:30:00,49.18,49.34,49.12,49.34,187440.0,39.7535,39.8828,39.705,39.8828,187440.0
2021-08-13 11:00:00,49.34,49.54,49.31,49.44,169751.0,39.8828,40.0445,39.8586,39.9637,169751.0
2021-08-13 11:30:00,49.43,49.56,49.39,49.52,180885.0,39.9556,40.0607,39.9233,40.0283,180885.0
2021-08-13 12:00:00,49.53,49.54,49.44,49.54,104461.0,40.0364,40.0445,39.9637,40.0445,104461.0
2021-08-13 12:30:00,49.54,49.54,49.44,49.45,88521.0,40.0445,40.0445,39.9637,39.9718,88521.0
2021-08-13 13:00:00,49.45,49.51,49.38,49.45,111154.0,39.9718,40.0203,39.9152,39.9718,111154.0
2021-08-13 13:30:00,49.46,49.49,49.41,49.43,114858.0,39.9798,40.0041,39.9394,39.9556,114858.0
2021-08-13 14:00:00,49.43,49.45,49.35,49.37,102698.0,39.9556,39.9718,39.8909,39.9071,102698.0
2021-08-13 14:30:00,49.36,49.41,49.28,49.29,110721.0,39.899,39.9394,39.8343,39.8424,110721.0
2021-08-13 15:00:00,49.28,49.36,49.28,49.3,160980.0,39.8343,39.899,39.8343,39.8505,160980.0
2021-08-13 15:30:00,49.3,49.33,49.25,49.3,349113.0,39.8505,39.8748,39.8101,39.8505,349113.0
2021-08-16 09:30:00,49.19,49.34,48.95,49.04,391841.0,39.7616,39.8828,39.5676,39.6403,391841.0
2021-08-16 10:00:00,49.03,49.61,49.02,49.23,328850.0,39.6323,40.1011,39.6242,39.7939,328850.0
2021-08-16 10:30:00,49.23,49.4,49.11,49.3,776377.0,39.7939,39.9313,39.6969,39.8505,776377.0
2021-08-16 11:00:00,49.3,49.4,49.28,49.34,175851.0,39.8505,39.9313,39.8343,39.8828,175851.0
2021-08-16 11:30:00,49.34,49.43,49.27,49.35,145946.0,39.8828,39.9556,39.8263,39.8909,145946.0
2021-08-16 12:00:00,49.35,49.39,49.14,49.16,144162.0,39.8909,39.9233,39.7212,39.7373,144162.0
2021-08-16 12:30:00,49.16,49.2,49.1,49.13,143134.0,39.7373,39.7697,39.6888,39.7131,143134.0
2021-08-16 13:00:00,49.13,49.2,49.07,49.12,148051.0,39.7131,39.7697,39.6646,39.705,148051.0
2021-08-16 13:30:00,49.12,49.12,48.92,49.0,177326.0,39.705,39.705,39.5433,39.608,177326.0
2021-08-16 14:00:00,49.0,49.03,48.97,48.99,241148.0,39.608,39.6323,39.5838,39.5999,241148.0
2021-08-16 14:30:00,49.0,49.11,48.95,49.11,194659.0,39.608,39.6969,39.5676,39.6969,194659.0
2021-08-16 15:00:00,49.11,49.12,49.02,49.03,172817.0,39.6969,39.705,39.6242,39.6323,172817.0
2021-08-16 15:30:00,49.02,49.17,48.98,49.14,360991.0,39.6242,39.7454,39.5918,39.7212,360991.0
2021-08-17 09:30:00,49.07,49.25,48.78,49.15,384024.0,39.6646,39.8101,39.4302,39.7293,384024.0
2021-08-17 10:00:00,49.15,49.33,49.09,49.27,227572.0,39.7293,39.8748,39.6808,39.8263,227572.0
2021-08-17 10:30:00,49.29,49.31,49.04,49.09,143901.0,39.8424,39.8586,39.6403,39.6808,143901.0
2021-08-17 11:00:00,49.08,49.11,48.95,48.96,216993.0,39.6727,39.6969,39.5676,39.5757,216993.0
2021-08-17 11:30:00,48.97,48.98,48.81,48.88,158472.0,39.5838,39.5918,39.4544,39.511,158472.0
2021-08-17 12:00:00,48.87,48.91,48.72,48.76,121186.0,39.5029,39.5353,39.3817,39.414,121186.0
2021-08-17 12:30:00,48.76,48.76,48.61,48.68,168364.0,39.414,39.414,39.2928,39.3493,168364.0
2021-08-17 13:00:00,48.67,48.88,48.67,48.86,132109.0,39.3413,39.511,39.3413,39.4948,132109.0
2021-08-17 13:30:00,48.86,48.91,48.75,48.9,206289.0,39.4948,39.5353,39.4059,39.5272,206289.0
2021-08-17 14:00:00,48.9,49.03,48.9,48.91,85117.0,39.5272,39.6323,39.5272,39.5353,85117.0
2021-08-17 14:30:00,48.9,49.04,48.84,49.03,100375.0,39.5272,39.6403,39.4787,39.6323,100375.0
2021-08-17 15:00:00,49.04,49.13,49.02,49.09,120188.0,39.6403,39.7131,39.6242,39.6808,120188.0
2021-08-17 15:30:00,49.09,49.2,49.04,49.14,392000.0,39.6808,39.7697,39.6403,39.7212,392000.0
2021-08-18 09:30:00,49.1,49.28,48.92,49.25,388936.0,39.6888,39.8343,39.5433,39.8101,388936.0
2021-08-18 10:00:00,49.25,49.52,49.23,49.43,294175.0,39.8101,40.0283,39.7939,39.9556,294175.0
2021-08-18 10:30:00,49.43,49.52,49.32,49.33,201215.0,39.9556,40.0283,39.8667,39.8748,201215.0
2021-08-18 11:00:00,49.32,49.44,49.28,49.37,221261.0,39.8667,39.9637,39.8343,39.9071,221261.0
2021-08-18 11:30:00,49.37,49.55,49.32,49.42,174506.0,39.9071,40.0526,39.8667,39.9475,174506.0
2021-08-18 12:00:00,49.41,49.47,49.18,49.2,168290.0,39.9394,39.9879,39.7535,39.7697,168290.0
2021-08-18 12:30:00,49.2,49.39,49.16,49.38,193826.0,39.7697,39.9233,39.7373,39.9152,193826.0
2021-08-18 13:00:00,49.38,49.43,49.32,49.36,96782.0,39.9152,39.9556,39.8667,39.899,96782.0
2021-08-18 13:30:00,49.35,49.4,49.32,49.4,82558.0,39.8909,39.9313,39.8667,39.9313,82558.0
2021-08-18 14:00:00,49.39,49.55,49.25,49.5,192377.0,39.9233,40.0526,39.8101,40.0122,192377.0
2021-08-18 14:30:00,49.49,49.54,49.2,49.27,315191.0,40.0041,40.0445,39.7697,39.8263,315191.0
2021-08-18 15:00:00,49.26,49.35,49.2,49.21,233313.0,39.8182,39.8909,39.7697,39.7778,233313.0
2021-08-18 15:30:00,49.21,49.25,48.97,49.02,1064967.0,39.7778,39.8101,39.5838,39.6242,1064967.0
2021-08-19 09:30:00,48.38,48.42,48.04,48.18,481497.0,39.4996,39.5322,39.222,39.3363,481497.0
2021-08-19 10:00:00,48.18,48.23,48.05,48.08,282303.0,39.3363,39.3771,39.2301,39.2546,282303.0
2021-08-19 10:30:00,48.09,48.14,47.78,47.93,318243.0,39.2628,39.3036,39.0097,39.1322,318243.0
2021-08-19 11:00:00,47.93,47.93,47.54,47.67,325418.0,39.1322,39.1322,38.8137,38.9199,325418.0
2021-08-19 11:30:00,47.69,47.92,47.63,47.88,174149.0,38.9362,39.124,38.8872,39.0913,174149.0
2021-08-19 12:00:00,47.88,47.91,47.77,47.78,136876.0,39.0913,39.1158,39.0015,39.0097,136876.0
2021-08-19 12:30:00,47.78,47.92,47.72,47.9,141740.0,39.0097,39.124,38.9607,39.1077,141740.0
2021-08-19 13:00:00,47.9,47.9,47.6,47.61,157485.0,39.1077,39.1077,38.8627,38.8709,157485.0
2021-08-19 13:30:00,47.61,47.68,47.54,47.55,133768.0,38.8709,38.928,38.8137,38.8219,133768.0
2021-08-19 14:00:00,47.55,47.6,47.43,47.47,242484.0,38.8219,38.8627,38.7239,38.7566,242484.0
2021-08-19 14:30:00,47.48,47.63,47.41,47.63,167234.0,38.7648,38.8872,38.7076,38.8872,167234.0
2021-08-19 15:00:00,47.63,47.75,47.61,47.75,166164.0,38.8872,38.9852,38.8709,38.9852,166164.0
2021-08-19 15:30:00,47.74,47.79,47.48,47.55,710584.0,38.977,39.0179,38.7648,38.8219,710584.0
2021-08-20 09:30:00,47.5,47.83,47.16,47.83,385224.0,38.7811,39.0505,38.5035,39.0505,385224.0
2021-08-20 10:00:00,47.83,47.91,47.68,47.84,229076.0,39.0505,39.1158,38.928,39.0587,229076.0
2021-08-20 10:30:00,47.85,47.99,47.84,47.9,112022.0,39.0668,39.1811,39.0587,39.1077,112022.0
2021-08-20 11:00:00,47.9,48.07,47.89,47.99,132412.0,39.1077,39.2465,39.0995,39.1811,132412.0
2021-08-20 11:30:00,48.0,48.1,47.98,48.1,165438.0,39.1893,39.271,39.173,39.271,165438.0
2021-08-20 12:00:00,48.1,48.28,48.08,48.21,164978.0,39.271,39.4179,39.2546,39.3608,164978.0
2021-08-20 12:30:00,48.22,48.23,48.12,48.12,65856.0,39.3689,39.3771,39.2873,39.2873,65856.0
2021-08-20 13:00:00,48.12,48.19,48.11,48.11,77826.0,39.2873,39.3444,39.2791,39.2791,77826.0
2021-08-20 13:30:00,48.11,48.23,48.09,48.19,107402.0,39.2791,39.3771,39.2628,39.3444,107402.0
2021-08-20 14:00:00,48.19,48.26,48.13,48.14,98912.0,39.3444,39.4016,39.2954,39.3036,98912.0
2021-08-20 14:30:00,48.15,48.15,48.09,48.15,67717.0,39.3118,39.3118,39.2628,39.3118,67717.0
2021-08-20 15:00:00,48.16,48.28,48.13,48.28,123554.0,39.3199,39.4179,39.2954,39.4179,123554.0
2021-08-20 15:30:00,48.28,48.36,48.21,48.29,385130.0,39.4179,39.4832,39.3608,39.4261,385130.0
2021-08-23 09:30:00,48.39,48.84,48.3,48.65,378152.0,39.5077,39.8751,39.4342,39.72,378152.0
2021-08-23 10:00:00,48.65,48.73,48.5,48.7,229058.0,39.72,39.7853,39.5975,39.7608,229058.0
2021-08-23 10:30:00,48.7,48.72,48.56,48.67,229114.0,39.7608,39.7771,39.6465,39.7363,229114.0
2021-08-23 11:00:00,48.68,48.81,48.66,48.75,155408.0,39.7445,39.8506,39.7282,39.8016,155408.0
2021-08-23 11:30:00,48.75,48.84,48.69,48.72,210462.0,39.8016,39.8751,39.7527,39.7771,210462.0
2021-08-23 12:00:00,48.72,48.82,48.69,48.82,119269.0,39.7771,39.8588,39.7527,39.8588,119269.0
2021-08-23 12:30:00,48.81,48.83,48.75,48.8,134626.0,39.8506,39.867,39.8016,39.8425,134626.0
2021-08-23 13:00:00,48.8,48.84,48.7,48.7,131241.0,39.8425,39.8751,39.7608,39.7608,131241.0
2021-08-23 13:30:00,48.71,48.73,48.57,48.59,211317.0,39.769,39.7853,39.6547,39.671,211317.0
2021-08-23 14:00:00,48.59,48.66,48.58,48.58,143025.0,39.671,39.7282,39.6628,39.6628,143025.0
2021-08-23 14:30:00,48.59,48.61,48.53,48.54,132043.0,39.671,39.6873,39.622,39.6302,132043.0
2021-08-23 15:00:00,48.54,48.63,48.53,48.6,112573.0,39.6302,39.7037,39.622,39.6792,112573.0
2021-08-23 15:30:00,48.6,48.64,48.48,48.51,351687.0,39.6792,39.7118,39.5812,39.6057,351687.0
2021-08-24 09:30:00,48.58,48.62,48.28,48.38,317955.0,39.6628,39.6955,39.4179,39.4996,317955.0
2021-08-24 10:00:00,48.4,48.55,48.32,48.52,227488.0,39.5159,39.6384,39.4506,39.6139,227488.0
2021-08-24 10:30:00,48.53,48.65,48.5,48.57,159695.0,39.622,39.72,39.5975,39.6547,159695.0
2021-08-24 11:00:00,48.57,48.68,48.53,48.59,141771.0,39.6547,39.7445,39.622,39.671,141771.0
2021-08-24 11:30:00,48.59,48.59,48.49,48.52,68207.0,39.671,39.671,39.5894,39.6139,68207.0
2021-08-24 12:00:00,48.52,48.56,48.48,48.54,68993.0,39.6139,39.6465,39.5812,39.6302,68993.0
2021-08-24 12:30:00,48.53,48.6,48.5,48.55,101026.0,39.622,39.6792,39.5975,39.6384,101026.0
2021-08-24 13:00:00,48.56,48.63,48.51,48.52,74667.0,39.6465,39.7037,39.6057,39.6139,74667.0
2021-08-24 13:30:00,48.52,48.59,48.51,48.58,71765.0,39.6139,39.671,39.6057,39.6628,71765.0
2021-08-24 14:00:00,48.58,48.65,48.52,48.53,106171.0,39.6628,39.72,39.6139,39.622,106171.0
2021-08-24 14:30:00,48.53,48.65,48.51,48.65,73338.0,39.622,39.72,39.6057,39.72,73338.0
2021-08-24 15:00:00,48.65,48.66,48.41,48.41,155344.0,39.72,39.7282,39.524,39.524,155344.0
2021-08-24 15:30:00,48.41,48.42,48.32,48.33,341409.0,39.524,39.5322,39.4506,39.4587,341409.0
2021-08-25 09:30:00,48.49,48.52,48.03,48.32,308805.0,39.5894,39.6139,39.2138,39.4506,308805.0
2021-08-25 10:00:00,48.35,48.59,48.32,48.59,174377.0,39.4751,39.671,39.4506,39.671,174377.0
2021-08-25 10:30:00,48.59,48.61,48.47,48.51,112546.0,39.671,39.6873,39.573,39.6057,112546.0
2021-08-25 11:00:00,48.52,48.6,48.47,48.57,119801.0,39.6139,39.6792,39.573,39.6547,119801.0
2021-08-25 11:30:00,48.58,48.75,48.54,48.73,108617.0,39.6628,39.8016,39.6302,39.7853,108617.0
2021-08-25 12:00:00,48.74,48.81,48.73,48.76,76763.0,39.7935,39.8506,39.7853,39.8098,76763.0
2021-08-25 12:30:00,48.76,48.76,48.67,48.69,103812.0,39.8098,39.8098,39.7363,39.7527,103812.0
2021-08-25 13:00:00,48.7,48.81,48.69,48.76,63825.0,39.7608,39.8506,39.7527,39.8098,63825.0
2021-08-25 13:30:00,48.76,48.86,48.71,48.73,124040.0,39.8098,39.8914,39.769,39.7853,124040.0
2021-08-25 14:00:00,48.73,48.82,48.73,48.78,85175.0,39.7853,39.8588,39.7853,39.8261,85175.0
2021-08-25 14:30:00,48.77,48.78,48.69,48.74,93205.0,39.818,39.8261,39.7527,39.7935,93205.0
2021-08-25 15:00:00,48.73,48.74,48.58,48.6,79123.0,39.7853,39.7935,39.6628,39.6792,79123.0
2021-08-25 15:30:00,48.59,48.7,48.59,48.64,282257.0,39.671,39.7608,39.671,39.7118,282257.0
2021-08-26 09:30:00,48.89,48.89,48.44,48.5,201208.0,39.9159,39.9159,39.5485,39.5975,201208.0
2021-08-26 10:00:00,48.5,48.5,48.18,48.34,150067.0,39.5975,39.5975,39.3363,39.4669,150067.0
2021-08-26 10:30:00,48.32,48.34,48.12,48.16,94107.0,39.4506,39.4669,39.2873,39.3199,94107.0
2021-08-26 11:00:00,48.14,48.21,48.1,48.13,119634.0,39.3036,39.3608,39.271,39.2954,119634.0
2021-08-26 11:30:00,48.12,48.19,48.08,48.1,121449.0,39.2873,39.3444,39.2546,39.271,121449.0
2021-08-26 12:00:00,48.1,48.19,47.9,47.91,297485.0,39.271,39.3444,39.1077,39.1158,297485.0
2021-08-26 12:30:00,47.91,47.95,47.81,47.88,220354.0,39.1158,39.1485,39.0342,39.0913,220354.0
2021-08-26 13:00:00,47.88,47.93,47.71,47.71,280009.0,39.0913,39.1322,38.9525,38.9525,280009.0
2021-08-26 13:30:00,47.72,47.85,47.68,47.82,310007.0,38.9607,39.0668,38.928,39.0423,310007.0
2021-08-26 14:00:00,47.81,47.88,47.71,47.82,188535.0,39.0342,39.0913,38.9525,39.0423,188535.0
2021-08-26 14:30:00,47.82,47.92,47.79,47.81,234340.0,39.0423,39.124,39.0179,39.0342,234340.0
2021-08-26 15:00:00,47.81,47.95,47.77,47.89,233610.0,39.0342,39.1485,39.0015,39.0995,233610.0
2021-08-26 15:30:00,47.88,47.95,47.78,47.85,517959.0,39.0913,39.1485,39.0097,39.0668,517959.0
2021-08-27 09:30:00,48.04,48.79,47.95,48.45,515376.0,39.222,39.8343,39.1485,39.5567,515376.0
2021-08-27 10:00:00,48.45,48.56,48.33,48.45,263350.0,39.5567,39.6465,39.4587,39.5567,263350.0
2021-08-27 10:30:00,48.46,48.65,48.42,48.61,170615.0,39.5649,39.72,39.5322,39.6873,170615.0
2021-08-27 11:00:00,48.61,48.66,48.49,48.52,151904.0,39.6873,39.7282,39.5894,39.6139,151904.0
2021-08-27 11:30:00,48.53,48.7,48.53,48.68,212760.0,39.622,39.7608,39.622,39.7445,212760.0
2021-08-27 12:00:00,48.69,48.75,48.63,48.74,156050.0,39.7527,39.8016,39.7037,39.7935,156050.0
2021-08-27 12:30:00,48.73,48.76,48.61,48.65,124948.0,39.7853,39.8098,39.6873,39.72,124948.0
2021-08-27 13:00:00,48.65,48.67,48.54,48.57,90794.0,39.72,39.7363,39.6302,39.6547,90794.0
2021-08-27 13:30:00,48.57,48.58,48.48,48.5,212478.0,39.6547,39.6628,39.5812,39.5975,212478.0
2021-08-27 14:00:00,48.5,48.66,48.49,48.65,99875.0,39.5975,39.7282,39.5894,39.72,99875.0
2021-08-27 14:30:00,48.66,48.66,48.58,48.6,71102.0,39.7282,39.7282,39.6628,39.6792,71102.0
2021-08-27 15:00:00,48.59,48.62,48.52,48.54,88936.0,39.671,39.6955,39.6139,39.6302,88936.0
2021-08-27 15:30:00,48.55,48.56,48.44,48.48,324629.0,39.6384,39.6465,39.5485,39.5812,324629.0
2021-08-30 09:30:00,48.69,48.69,48.29,48.53,247179.0,39.7527,39.7527,39.4261,39.622,247179.0
2021-08-30 10:00:00,48.53,48.59,48.37,48.58,173340.0,39.622,39.671,39.4914,39.6628,173340.0
2021-08-30 10:30:00,48.57,48.71,48.51,48.65,91216.0,39.6547,39.769,39.6057,39.72,91216.0
2021-08-30 11:00:00,48.66,48.81,48.63,48.8,90706.0,39.7282,39.8506,39.7037,39.8425,90706.0
2021-08-30 11:30:00,48.8,48.85,48.68,48.8,120885.0,39.8425,39.8833,39.7445,39.8425,120885.0
2021-08-30 12:00:00,48.8,48.84,48.73,48.76,91624.0,39.8425,39.8751,39.7853,39.8098,91624.0
2021-08-30 12:30:00,48.76,48.81,48.72,48.73,80816.0,39.8098,39.8506,39.7771,39.7853,80816.0
2021-08-30 13:00:00,48.74,48.76,48.61,48.69,86598.0,39.7935,39.8098,39.6873,39.7527,86598.0
2021-08-30 13:30:00,48.69,48.78,48.66,48.77,82850.0,39.7527,39.8261,39.7282,39.818,82850.0
2021-08-30 14:00:00,48.78,48.81,48.68,48.73,59226.0,39.8261,39.8506,39.7445,39.7853,59226.0
2021-08-30 14:30:00,48.72,48.73,48.66,48.69,64029.0,39.7771,39.7853,39.7282,39.7527,64029.0
2021-08-30 15:00:00,48.68,48.78,48.68,48.71,132039.0,39.7445,39.8261,39.7445,39.769,132039.0
2021-08-30 15:30:00,48.71,48.72,48.59,48.63,321486.0,39.769,39.7771,39.671,39.7037,321486.0
2021-08-31 09:30:00,48.46,49.69,48.39,49.55,943682.0,39.5649,40.5691,39.5077,40.4548,943682.0
2021-08-31 10:00:00,49.56,49.97,49.48,49.87,590622.0,40.463,40.7977,40.3976,40.7161,590622.0
2021-08-31 10:30:00,49.88,49.99,49.65,49.94,303913.0,40.7242,40.814,40.5364,40.7732,303913.0
2021-08-31 11:00:00,49.94,50.23,49.88,50.21,505529.0,40.7732,41.01,40.7242,40.9936,505529.0
2021-08-31 11:30:00,50.22,50.48,50.07,50.45,470313.0,41.0018,41.2141,40.8793,41.1896,470313.0
2021-08-31 12:00:00,50.44,50.62,50.44,50.6,610659.0,41.1814,41.3284,41.1814,41.3121,610659.0
2021-08-31 12:30:00,50.6,50.64,50.46,50.62,408004.0,41.3121,41.3447,41.1978,41.3284,408004.0
2021-08-31 13:00:00,50.62,50.67,50.44,50.51,435105.0,41.3284,41.3692,41.1814,41.2386,435105.0
2021-08-31 13:30:00,50.5,50.62,50.37,50.61,439483.0,41.2304,41.3284,41.1243,41.3202,439483.0
2021-08-31 14:00:00,50.61,50.71,50.56,50.6,557939.0,41.3202,41.4019,41.2794,41.3121,557939.0
2021-08-31 14:30:00,50.61,50.66,50.35,50.66,563050.0,41.3202,41.361,41.108,41.361,563050.0
2021-08-31 15:00:00,50.66,50.7,50.58,50.6,495321.0,41.361,41.3937,41.2957,41.3121,495321.0
2021-08-31 15:30:00,50.6,50.87,50.57,50.76,1767630.0,41.3121,41.5325,41.2876,41.4427,1767630.0
2021-09-01 09:30:00,50.78,50.81,49.59,49.88,707378.0,41.459,41.4835,40.4875,40.7242,707378.0
2021-09-01 10:00:00,49.87,49.93,49.63,49.77,304056.0,40.7161,40.765,40.5201,40.6344,304056.0
2021-09-01 10:30:00,49.76,49.88,49.48,49.7,294034.0,40.6262,40.7242,40.3976,40.5773,294034.0
2021-09-01 11:00:00,49.71,49.84,49.63,49.74,239638.0,40.5854,40.6916,40.5201,40.6099,239638.0
2021-09-01 11:30:00,49.73,49.88,49.67,49.8,156724.0,40.6018,40.7242,40.5528,40.6589,156724.0
2021-09-01 12:00:00,49.8,50.0,49.75,49.97,176392.0,40.6589,40.8222,40.6181,40.7977,176392.0
2021-09-01 12:30:00,49.96,50.09,49.93,50.08,214522.0,40.7895,40.8957,40.765,40.8875,214522.0
2021-09-01 13:00:00,50.08,50.25,50.05,50.24,108364.0,40.8875,41.0263,40.863,41.0181,108364.0
2021-09-01 13:30:00,50.25,50.26,50.1,50.2,199136.0,41.0263,41.0345,40.9038,40.9855,199136.0
2021-09-01 14:00:00,50.2,50.25,50.1,50.14,193830.0,40.9855,41.0263,40.9038,40.9365,193830.0
2021-09-01 14:30:00,50.14,50.21,50.08,50.21,233907.0,40.9365,40.9936,40.8875,40.9936,233907.0
2021-09-01 15:00:00,50.2,50.31,50.18,50.25,271012.0,40.9855,41.0753,40.9692,41.0263,271012.0
2021-09-01 15:30:00,50.25,50.35,50.18,50.29,872224.0,41.0263,41.108,40.9692,41.059,872224.0
2021-09-02 09:30:00,50.5,51.08,50.41,50.83,450748.0,41.2304,41.704,41.1569,41.4998,450748.0
2021-09-02 10:00:00,50.82,51.37,50.8,51.37,488632.0,41.4917,41.9407,41.4754,41.9407,488632.0
2021-09-02 10:30:00,51.37,51.64,51.3,51.64,308626.0,41.9407,42.1612,41.8836,42.1612,308626.0
2021-09-02 11:00:00,51.65,51.75,51.53,51.73,331505.0,42.1693,42.251,42.0714,42.2346,331505.0
2021-09-02 11:30:00,51.74,51.79,51.61,51.7,356728.0,42.2428,42.2836,42.1367,42.2101,356728.0
2021-09-02 12:00:00,51.71,51.86,51.69,51.78,382736.0,42.2183,42.3408,42.202,42.2755,382736.0
2021-09-02 12:30:00,51.78,51.83,51.6,51.68,209302.0,42.2755,42.3163,42.1285,42.1938,209302.0
2021-09-02 13:00:00,51.69,51.81,51.68,51.69,210919.0,42.202,42.3,42.1938,42.202,210919.0
2021-09-02 13:30:00,51.7,51.75,51.5,51.5,171645.0,42.2101,42.251,42.0469,42.0469,171645.0
2021-09-02 14:00:00,51.51,51.56,51.42,51.43,167520.0,42.055,42.0958,41.9815,41.9897,167520.0
2021-09-02 14:30:00,51.44,51.6,51.41,51.6,131072.0,41.9979,42.1285,41.9734,42.1285,131072.0
2021-09-02 15:00:00,51.6,51.64,51.49,51.5,241933.0,42.1285,42.1612,42.0387,42.0469,241933.0
2021-09-02 15:30:00,51.49,51.82,51.48,51.78,1130068.0,42.0387,42.3081,42.0305,42.2755,1130068.0
2021-09-03 09:30:00,51.54,51.81,51.43,51.76,280322.0,42.0795,42.3,41.9897,42.2591,280322.0
2021-09-03 10:00:00,51.77,51.93,51.59,51.74,260924.0,42.2673,42.3979,42.1203,42.2428,260924.0
2021-09-03 10:30:00,51.75,51.85,51.56,51.82,246424.0,42.251,42.3326,42.0958,42.3081,246424.0
2021-09-03 11:00:00,51.82,51.82,51.39,51.39,241976.0,42.3081,42.3081,41.9571,41.9571,241976.0
2021-09-03 11:30:00,51.4,51.55,51.37,51.41,198410.0,41.9652,42.0877,41.9407,41.9734,198410.0
2021-09-03 12:00:00,51.41,51.48,51.37,51.44,189804.0,41.9734,42.0305,41.9407,41.9979,189804.0
2021-09-03 12:30:00,51.44,51.54,51.41,51.48,108155.0,41.9979,42.0795,41.9734,42.0305,108155.0
2021-09-03 13:00:00,51.49,51.57,51.48,51.53,104051.0,42.0387,42.104,42.0305,42.0714,104051.0
2021-09-03 13:30:00,51.53,51.54,51.42,51.44,60932.0,42.0714,42.0795,41.9815,41.9979,60932.0
2021-09-03 14:00:00,51.44,51.44,51.32,51.39,107497.0,41.9979,41.9979,41.8999,41.9571,107497.0
2021-09-03 14:30:00,51.39,51.48,51.38,51.42,84118.0,41.9571,42.0305,41.9489,41.9815,84118.0
2021-09-03 15:00:00,51.41,51.45,51.28,51.3,119251.0,41.9734,42.006,41.8672,41.8836,119251.0
2021-09-03 15:30:00,51.3,51.4,51.27,51.3,466848.0,41.8836,41.9652,41.8591,41.8836,466848.0
2021-09-07 09:30:00,51.11,51.33,50.96,51.18,350074.0,41.7284,41.9081,41.606,41.7856,350074.0
2021-09-07 10:00:00,51.17,51.35,50.75,50.87,206720.0,41.7774,41.9244,41.4345,41.5325,206720.0
2021-09-07 10:30:00,50.88,50.94,50.76,50.94,418305.0,41.5407,41.5897,41.4427,41.5897,418305.0
2021-09-07 11:00:00,50.94,51.03,50.7,50.89,272898.0,41.5897,41.6631,41.3937,41.5488,272898.0
2021-09-07 11:30:00,50.9,51.01,50.77,50.82,113054.0,41.557,41.6468,41.4509,41.4917,113054.0
2021-09-07 12:00:00,50.83,50.96,50.83,50.91,95273.0,41.4998,41.606,41.4998,41.5652,95273.0
2021-09-07 12:30:00,50.91,51.04,50.9,51.03,78769.0,41.5652,41.6713,41.557,41.6631,78769.0
2021-09-07 13:00:00,51.04,51.15,51.04,51.07,69363.0,41.6713,41.7611,41.6713,41.6958,69363.0
2021-09-07 13:30:00,51.07,51.14,50.99,51.03,73687.0,41.6958,41.7529,41.6305,41.6631,73687.0
2021-09-07 14:00:00,51.02,51.05,50.91,50.92,71336.0,41.655,41.6795,41.5652,41.5733,71336.0
2021-09-07 14:30:00,50.92,51.0,50.86,50.97,93969.0,41.5733,41.6386,41.5243,41.6141,93969.0
2021-09-07 15:00:00,50.97,51.04,50.89,51.04,136424.0,41.6141,41.6713,41.5488,41.6713,136424.0
2021-09-07 15:30:00,51.04,51.07,50.95,51.0,429215.0,41.6713,41.6958,41.5978,41.6386,429215.0
2021-09-08 09:30:00,51.25,51.41,50.99,51.22,423498.0,41.8428,41.9734,41.6305,41.8183,423498.0
2021-09-08 10:00:00,51.21,51.4,51.08,51.16,248972.0,41.8101,41.9652,41.704,41.7693,248972.0
2021-09-08 10:30:00,51.14,51.21,50.88,51.02,144750.0,41.7529,41.8101,41.5407,41.655,144750.0
2021-09-08 11:00:00,51.01,51.19,50.99,51.04,142861.0,41.6468,41.7938,41.6305,41.6713,142861.0
2021-09-08 11:30:00,51.03,51.16,51.03,51.15,81265.0,41.6631,41.7693,41.6631,41.7611,81265.0
2021-09-08 12:00:00,51.14,51.31,51.13,51.27,138360.0,41.7529,41.8917,41.7448,41.8591,138360.0
2021-09-08 12:30:00,51.27,51.27,51.15,51.17,52401.0,41.8591,41.8591,41.7611,41.7774,52401.0
2021-09-08 13:00:00,51.17,51.2,51.1,51.11,79025.0,41.7774,41.8019,41.7203,41.7284,79025.0
2021-09-08 13:30:00,51.14,51.15,51.02,51.05,54569.0,41.7529,41.7611,41.655,41.6795,54569.0
2021-09-08 14:00:00,51.05,51.15,51.04,51.07,62919.0,41.6795,41.7611,41.6713,41.6958,62919.0
2021-09-08 14:30:00,51.07,51.14,51.06,51.13,67349.0,41.6958,41.7529,41.6876,41.7448,67349.0
2021-09-08 15:00:00,51.12,51.14,51.04,51.04,111648.0,41.7366,41.7529,41.6713,41.6713,111648.0
2021-09-08 15:30:00,51.03,51.09,50.97,51.09,256446.0,41.6631,41.7121,41.6141,41.7121,256446.0
2021-09-09 09:30:00,50.91,50.95,50.11,50.16,744954.0,41.5652,41.5978,40.912,40.9528,744954.0
2021-09-09 10:00:00,50.17,50.57,50.17,50.49,216937.0,40.961,41.2876,40.961,41.2223,216937.0
2021-09-09 10:30:00,50.51,50.58,50.42,50.56,158725.0,41.2386,41.2957,41.1651,41.2794,158725.0
2021-09-09 11:00:00,50.58,50.68,50.5,50.55,166565.0,41.2957,41.3774,41.2304,41.2712,166565.0
2021-09-09 11:30:00,50.54,50.58,50.48,50.58,77642.0,41.2631,41.2957,41.2141,41.2957,77642.0
2021-09-09 12:00:00,50.58,50.64,50.42,50.62,108491.0,41.2957,41.3447,41.1651,41.3284,108491.0
2021-09-09 12:30:00,50.62,50.68,50.54,50.58,108841.0,41.3284,41.3774,41.2631,41.2957,108841.0
2021-09-09 13:00:00,50.59,50.7,50.49,50.56,144277.0,41.3039,41.3937,41.2223,41.2794,144277.0
2021-09-09 13:30:00,50.56,50.56,50.43,50.49,130354.0,41.2794,41.2794,41.1733,41.2223,130354.0
2021-09-09 14:00:00,50.49,50.55,50.44,50.48,126069.0,41.2223,41.2712,41.1814,41.2141,126069.0
2021-09-09 14:30:00,50.48,50.5,50.39,50.45,123029.0,41.2141,41.2304,41.1406,41.1896,123029.0
2021-09-09 15:00:00,50.45,50.5,50.39,50.41,133554.0,41.1896,41.2304,41.1406,41.1569,133554.0
2021-09-09 15:30:00,50.41,50.62,50.39,50.57,489068.0,41.1569,41.3284,41.1406,41.2876,489068.0
2021-09-10 09:30:00,50.79,50.85,50.06,50.06,504392.0,41.4672,41.5162,40.8712,40.8712,504392.0
2021-09-10 10:00:00,50.06,50.09,49.66,49.66,347947.0,40.8712,40.8957,40.5446,40.5446,347947.0
2021-09-10 10:30:00,49.66,49.74,49.55,49.74,346736.0,40.5446,40.6099,40.4548,40.6099,346736.0
2021-09-10 11:00:00,49.74,49.87,49.61,49.86,361963.0,40.6099,40.7161,40.5038,40.7079,361963.0
2021-09-10 11:30:00,49.86,50.03,49.78,50.03,254347.0,40.7079,40.8467,40.6426,40.8467,254347.0
2021-09-10 12:00:00,50.04,50.1,49.95,50.02,163214.0,40.8549,40.9038,40.7814,40.8385,163214.0
2021-09-10 12:30:00,50.02,50.02,49.86,49.98,208655.0,40.8385,40.8385,40.7079,40.8059,208655.0
2021-09-10 13:00:00,49.98,50.02,49.74,49.76,194305.0,40.8059,40.8385,40.6099,40.6262,194305.0
2021-09-10 13:30:00,49.75,49.88,49.75,49.81,198063.0,40.6181,40.7242,40.6181,40.6671,198063.0
2021-09-10 14:00:00,49.8,49.86,49.73,49.74,148895.0,40.6589,40.7079,40.6018,40.6099,148895.0
2021-09-10 14:30:00,49.73,49.78,49.7,49.76,207740.0,40.6018,40.6426,40.5773,40.6262,207740.0
2021-09-10 15:00:00,49.76,49.85,49.68,49.73,290278.0,40.6262,40.6997,40.5609,40.6018,290278.0
2021-09-10 15:30:00,49.74,49.8,49.44,49.45,900458.0,40.6099,40.6589,40.365,40.3732,900458.0
2021-09-13 09:30:00,49.82,50.21,49.73,50.03,684936.0,40.6752,40.9936,40.6018,40.8467,684936.0
2021-09-13 10:00:00,50.04,50.25,49.95,50.04,416075.0,40.8549,41.0263,40.7814,40.8549,416075.0
2021-09-13 10:30:00,50.04,50.25,50.02,50.21,310547.0,40.8549,41.0263,40.8385,40.9936,310547.0
2021-09-13 11:00:00,50.19,50.19,49.9,49.98,218065.0,40.9773,40.9773,40.7406,40.8059,218065.0
2021-09-13 11:30:00,49.99,50.08,49.93,49.98,124244.0,40.814,40.8875,40.765,40.8059,124244.0
2021-09-13 12:00:00,49.98,50.03,49.89,49.97,109280.0,40.8059,40.8467,40.7324,40.7977,109280.0
2021-09-13 12:30:00,49.97,49.98,49.7,49.73,173818.0,40.7977,40.8059,40.5773,40.6018,173818.0
2021-09-13 13:00:00,49.73,49.8,49.68,49.71,106294.0,40.6018,40.6589,40.5609,40.5854,106294.0
2021-09-13 13:30:00,49.72,49.72,49.62,49.66,81993.0,40.5936,40.5936,40.5119,40.5446,81993.0
2021-09-13 14:00:00,49.66,49.74,49.29,49.37,606810.0,40.5446,40.6099,40.2425,40.3078,606810.0
2021-09-13 14:30:00,49.39,49.41,49.13,49.23,1109389.0,40.3242,40.3405,40.1119,40.1935,1109389.0
2021-09-13 15:00:00,49.22,49.26,49.07,49.19,615696.0,40.1854,40.218,40.0629,40.1609,615696.0
2021-09-13 15:30:00,49.2,49.34,49.12,49.17,1622970.0,40.169,40.2833,40.1037,40.1445,1622970.0
2021-09-14 09:30:00,49.33,49.38,48.76,48.77,365742.0,40.2752,40.316,39.8098,39.818,365742.0
2021-09-14 10:00:00,48.76,48.76,48.41,48.58,341466.0,39.8098,39.8098,39.524,39.6628,341466.0
2021-09-14 10:30:00,48.59,48.69,48.45,48.5,187818.0,39.671,39.7527,39.5567,39.5975,187818.0
2021-09-14 11:00:00,48.5,48.58,48.45,48.51,173717.0,39.5975,39.6628,39.5567,39.6057,173717.0
2021-09-14 11:30:00,48.52,48.54,48.43,48.51,181109.0,39.6139,39.6302,39.5404,39.6057,181109.0
2021-09-14 12:00:00,48.51,48.65,48.49,48.57,134198.0,39.6057,39.72,39.5894,39.6547,134198.0
2021-09-14 12:30:00,48.58,48.58,48.38,48.39,144646.0,39.6628,39.6628,39.4996,39.5077,144646.0
2021-09-14 13:00:00,48.39,48.41,48.29,48.34,171629.0,39.5077,39.524,39.4261,39.4669,171629.0
2021-09-14 13:30:00,48.34,48.41,48.25,48.29,172783.0,39.4669,39.524,39.3934,39.4261,172783.0
2021-09-14 14:00:00,48.29,48.33,48.25,48.31,141301.0,39.4261,39.4587,39.3934,39.4424,141301.0
2021-09-14 14:30:00,48.3,48.33,48.19,48.26,316404.0,39.4342,39.4587,39.3444,39.4016,316404.0
2021-09-14 15:00:00,48.27,48.27,48.15,48.19,304565.0,39.4097,39.4097,39.3118,39.3444,304565.0
2021-09-14 15:30:00,48.18,48.3,48.16,48.22,765065.0,39.3363,39.4342,39.3199,39.3689,765065.0
2021-09-15 09:30:00,48.08,49.11,48.08,49.06,479201.0,39.2546,40.0956,39.2546,40.0547,479201.0
2021-09-15 10:00:00,49.06,49.27,48.91,49.11,219946.0,40.0547,40.2262,39.9323,40.0956,219946.0
2021-09-15 10:30:00,49.11,49.18,48.93,49.14,172494.0,40.0956,40.1527,39.9486,40.1201,172494.0
2021-09-15 11:00:00,49.15,49.35,49.05,49.28,176013.0,40.1282,40.2915,40.0466,40.2344,176013.0
2021-09-15 11:30:00,49.29,49.31,49.14,49.16,181422.0,40.2425,40.2588,40.1201,40.1364,181422.0
2021-09-15 12:00:00,49.17,49.38,49.11,49.32,431634.0,40.1445,40.316,40.0956,40.267,431634.0
2021-09-15 12:30:00,49.32,49.48,49.3,49.47,120215.0,40.267,40.3976,40.2507,40.3895,120215.0
2021-09-15 13:00:00,49.48,49.64,49.47,49.59,214179.0,40.3976,40.5283,40.3895,40.4875,214179.0
2021-09-15 13:30:00,49.6,49.72,49.58,49.63,119174.0,40.4956,40.5936,40.4793,40.5201,119174.0
2021-09-15 14:00:00,49.63,49.75,49.59,49.75,136008.0,40.5201,40.6181,40.4875,40.6181,136008.0
2021-09-15 14:30:00,49.74,49.79,49.68,49.72,228657.0,40.6099,40.6507,40.5609,40.5936,228657.0
2021-09-15 15:00:00,49.72,49.94,49.69,49.92,300469.0,40.5936,40.7732,40.5691,40.7569,300469.0
2021-09-15 15:30:00,49.93,50.19,49.87,50.12,1128830.0,40.765,40.9773,40.7161,40.9202,1128830.0
2021-09-16 09:30:00,50.11,50.35,49.95,50.01,310175.0,40.912,41.108,40.7814,40.8304,310175.0
2021-09-16 10:00:00,50.01,50.06,49.65,49.66,349035.0,40.8304,40.8712,40.5364,40.5446,349035.0
2021-09-16 10:30:00,49.66,49.7,49.45,49.52,226699.0,40.5446,40.5773,40.3732,40.4303,226699.0
2021-09-16 11:00:00,49.52,49.52,49.35,49.39,171351.0,40.4303,40.4303,40.2915,40.3242,171351.0
2021-09-16 11:30:00,49.39,49.59,49.32,49.59,144601.0,40.3242,40.4875,40.267,40.4875,144601.0
2021-09-16 12:00:00,49.59,49.67,49.56,49.64,74623.0,40.4875,40.5528,40.463,40.5283,74623.0
2021-09-16 12:30:00,49.64,49.74,49.58,49.62,80124.0,40.5283,40.6099,40.4793,40.5119,80124.0
2021-09-16 13:00:00,49.61,49.7,49.55,49.67,151371.0,40.5038,40.5773,40.4548,40.5528,151371.0
2021-09-16 13:30:00,49.67,49.75,49.57,49.75,102599.0,40.5528,40.6181,40.4711,40.6181,102599.0
2021-09-16 14:00:00,49.75,49.99,49.74,49.94,174112.0,40.6181,40.814,40.6099,40.7732,174112.0
2021-09-16 14:30:00,49.94,50.06,49.92,50.03,157469.0,40.7732,40.8712,40.7569,40.8467,157469.0
2021-09-16 15:00:00,50.03,50.13,49.99,50.06,122502.0,40.8467,40.9283,40.814,40.8712,122502.0
2021-09-16 15:30:00,50.06,50.19,49.89,49.94,652583.0,40.8712,40.9773,40.7324,40.7732,652583.0
2021-09-17 09:30:00,49.49,49.67,49.2,49.38,1222828.0,40.4058,40.5528,40.169,40.316,1222828.0
2021-09-17 10:00:00,49.36,49.47,49.28,49.46,255439.0,40.2997,40.3895,40.2344,40.3813,255439.0
2021-09-17 10:30:00,49.45,49.52,49.31,49.44,220286.0,40.3732,40.4303,40.2588,40.365,220286.0
2021-09-17 11:00:00,49.44,49.6,49.39,49.47,143482.0,40.365,40.4956,40.3242,40.3895,143482.0
2021-09-17 11:30:00,49.48,49.69,49.42,49.63,146318.0,40.3976,40.5691,40.3487,40.5201,146318.0
2021-09-17 12:00:00,49.62,49.75,49.6,49.69,71433.0,40.5119,40.6181,40.4956,40.5691,71433.0
2021-09-17 12:30:00,49.69,49.76,49.64,49.66,61111.0,40.5691,40.6262,40.5283,40.5446,61111.0
2021-09-17 13:00:00,49.65,49.68,49.57,49.65,92333.0,40.5364,40.5609,40.4711,40.5364,92333.0
2021-09-17 13:30:00,49.64,49.66,49.49,49.57,125286.0,40.5283,40.5446,40.4058,40.4711,125286.0
2021-09-17 14:00:00,49.57,49.68,49.56,49.61,97644.0,40.4711,40.5609,40.463,40.5038,97644.0
2021-09-17 14:30:00,49.61,49.72,49.57,49.66,100060.0,40.5038,40.5936,40.4711,40.5446,100060.0
2021-09-17 15:00:00,49.66,49.71,49.6,49.66,123866.0,40.5446,40.5854,40.4956,40.5446,123866.0
2021-09-17 15:30:00,49.66,49.71,49.49,49.63,607020.0,40.5446,40.5854,40.4058,40.5201,607020.0
2021-09-20 09:30:00,49.07,49.4,48.43,49.15,472742.0,40.0629,40.3323,39.5404,40.1282,472742.0
2021-09-20 10:00:00,49.14,49.17,48.72,48.79,203669.0,40.1201,40.1445,39.7771,39.8343,203669.0
2021-09-20 10:30:00,48.8,48.94,48.69,48.91,195258.0,39.8425,39.9568,39.7527,39.9323,195258.0
2021-09-20 11:00:00,48.9,49.0,48.72,48.76,142060.0,39.9241,40.0058,39.7771,39.8098,142060.0
2021-09-20 11:30:00,48.76,48.77,48.56,48.58,148434.0,39.8098,39.818,39.6465,39.6628,148434.0
2021-09-20 12:00:00,48.58,48.6,48.4,48.47,139354.0,39.6628,39.6792,39.5159,39.573,139354.0
2021-09-20 12:30:00,48.47,48.51,48.19,48.2,122011.0,39.573,39.6057,39.3444,39.3526,122011.0
2021-09-20 13:00:00,48.21,48.34,48.1,48.34,131372.0,39.3608,39.4669,39.271,39.4669,131372.0
2021-09-20 13:30:00,48.34,48.41,48.26,48.39,159435.0,39.4669,39.524,39.4016,39.5077,159435.0
2021-09-20 14:00:00,48.39,48.44,48.01,48.02,223546.0,39.5077,39.5485,39.1975,39.2056,223546.0
2021-09-20 14:30:00,48.03,48.16,47.97,48.04,314969.0,39.2138,39.3199,39.1648,39.222,314969.0
2021-09-20 15:00:00,48.03,48.08,47.85,48.04,256077.0,39.2138,39.2546,39.0668,39.222,256077.0
2021-09-20 15:30:00,48.04,48.45,48.02,48.4,709795.0,39.222,39.5567,39.2056,39.5159,709795.0
2021-09-21 09:30:00,48.6,49.02,48.5,48.98,325524.0,39.6792,40.0221,39.5975,39.9894,325524.0
2021-09-21 10:00:00,49.0,49.12,48.54,48.66,253501.0,40.0058,40.1037,39.6302,39.7282,253501.0
2021-09-21 10:30:00,48.66,48.69,48.24,48.38,261709.0,39.7282,39.7527,39.3853,39.4996,261709.0
2021-09-21 11:00:00,48.37,48.43,48.25,48.34,132924.0,39.4914,39.5404,39.3934,39.4669,132924.0
2021-09-21 11:30:00,48.34,48.53,48.33,48.39,108001.0,39.4669,39.622,39.4587,39.5077,108001.0
2021-09-21 12:00:00,48.39,48.46,48.25,48.26,92891.0,39.5077,39.5649,39.3934,39.4016,92891.0
2021-09-21 12:30:00,48.25,48.25,48.06,48.08,126200.0,39.3934,39.3934,39.2383,39.2546,126200.0
2021-09-21 13:00:00,48.08,48.12,47.96,48.01,118287.0,39.2546,39.2873,39.1566,39.1975,118287.0
2021-09-21 13:30:00,48.01,48.07,47.95,47.98,99506.0,39.1975,39.2465,39.1485,39.173,99506.0
2021-09-21 14:00:00,47.98,48.1,47.91,47.92,141167.0,39.173,39.271,39.1158,39.124,141167.0
2021-09-21 14:30:00,47.92,48.14,47.91,48.05,102424.0,39.124,39.3036,39.1158,39.2301,102424.0
2021-09-21 15:00:00,48.05,48.31,48.04,48.26,149675.0,39.2301,39.4424,39.222,39.4016,149675.0
2021-09-21 15:30:00,48.27,48.31,48.02,48.02,415766.0,39.4097,39.4424,39.2056,39.2056,415766.0
2021-09-22 09:30:00,48.48,48.55,48.2,48.43,271909.0,39.5812,39.6384,39.3526,39.5404,271909.0
2021-09-22 10:00:00,48.43,48.5,48.32,48.38,346791.0,39.5404,39.5975,39.4506,39.4996,346791.0
2021-09-22 10:30:00,48.39,48.44,48.27,48.41,168803.0,39.5077,39.5485,39.4097,39.524,168803.0
2021-09-22 11:00:00,48.42,48.56,48.41,48.44,108285.0,39.5322,39.6465,39.524,39.5485,108285.0
2021-09-22 11:30:00,48.44,48.59,48.42,48.52,178317.0,39.5485,39.671,39.5322,39.6139,178317.0
2021-09-22 12:00:00,48.51,48.52,48.4,48.51,83461.0,39.6057,39.6139,39.5159,39.6057,83461.0
2021-09-22 12:30:00,48.51,48.66,48.51,48.65,161544.0,39.6057,39.7282,39.6057,39.72,161544.0
2021-09-22 13:00:00,48.65,48.66,48.51,48.55,74365.0,39.72,39.7282,39.6057,39.6384,74365.0
2021-09-22 13:30:00,48.55,48.55,48.4,48.44,108461.0,39.6384,39.6384,39.5159,39.5485,108461.0
2021-09-22 14:00:00,48.43,48.68,48.35,48.59,156413.0,39.5404,39.7445,39.4751,39.671,156413.0
2021-09-22 14:30:00,48.6,48.62,48.14,48.18,216084.0,39.6792,39.6955,39.3036,39.3363,216084.0
2021-09-22 15:00:00,48.15,48.35,48.11,48.27,180827.0,39.3118,39.4751,39.2791,39.4097,180827.0
2021-09-22 15:30:00,48.26,48.28,47.95,48.02,440855.0,39.4016,39.4179,39.1485,39.2056,440855.0
2021-09-23 09:30:00,47.95,48.45,47.75,48.41,334757.0,39.1485,39.5567,38.9852,39.524,334757.0
2021-09-23 10:00:00,48.42,48.54,48.33,48.52,167746.0,39.5322,39.6302,39.4587,39.6139,167746.0
2021-09-23 10:30:00,48.52,48.78,48.48,48.75,195271.0,39.6139,39.8261,39.5812,39.8016,195271.0
2021-09-23 11:00:00,48.74,48.75,48.54,48.59,199876.0,39.7935,39.8016,39.6302,39.671,199876.0
2021-09-23 11:30:00,48.58,48.72,48.57,48.7,119018.0,39.6628,39.7771,39.6547,39.7608,119018.0
2021-09-23 12:00:00,48.69,48.74,48.65,48.73,76731.0,39.7527,39.7935,39.72,39.7853,76731.0
2021-09-23 12:30:00,48.73,48.77,48.68,48.68,59022.0,39.7853,39.818,39.7445,39.7445,59022.0
2021-09-23 13:00:00,48.69,48.76,48.66,48.68,76264.0,39.7527,39.8098,39.7282,39.7445,76264.0
2021-09-23 13:30:00,48.68,48.81,48.67,48.76,114032.0,39.7445,39.8506,39.7363,39.8098,114032.0
2021-09-23 14:00:00,48.76,48.76,48.6,48.65,89978.0,39.8098,39.8098,39.6792,39.72,89978.0
2021-09-23 14:30:00,48.66,48.69,48.58,48.61,82893.0,39.7282,39.7527,39.6628,39.6873,82893.0
2021-09-23 15:00:00,48.61,48.61,48.45,48.57,137489.0,39.6873,39.6873,39.5567,39.6547,137489.0
2021-09-23 15:30:00,48.56,48.6,48.43,48.46,326048.0,39.6465,39.6792,39.5404,39.5649,326048.0
2021-09-24 09:30:00,48.69,48.69,48.3,48.52,330301.0,39.7527,39.7527,39.4342,39.6139,330301.0
2021-09-24 10:00:00,48.53,48.65,48.36,48.43,173962.0,39.622,39.72,39.4832,39.5404,173962.0
2021-09-24 10:30:00,48.45,48.5,48.36,48.47,187498.0,39.5567,39.5975,39.4832,39.573,187498.0
2021-09-24 11:00:00,48.47,48.48,48.29,48.31,108143.0,39.573,39.5812,39.4261,39.4424,108143.0
2021-09-24 11:30:00,48.32,48.43,48.23,48.42,186772.0,39.4506,39.5404,39.3771,39.5322,186772.0
2021-09-24 12:00:00,48.42,48.45,48.34,48.34,96913.0,39.5322,39.5567,39.4669,39.4669,96913.0
2021-09-24 12:30:00,48.34,48.39,48.28,48.34,143622.0,39.4669,39.5077,39.4179,39.4669,143622.0
2021-09-24 13:00:00,48.34,48.45,48.33,48.41,116347.0,39.4669,39.5567,39.4587,39.524,116347.0
2021-09-24 13:30:00,48.41,48.41,48.31,48.34,89153.0,39.524,39.524,39.4424,39.4669,89153.0
2021-09-24 14:00:00,48.34,48.42,48.26,48.37,161943.0,39.4669,39.5322,39.4016,39.4914,161943.0
2021-09-24 14:30:00,48.37,48.43,48.34,48.43,111137.0,39.4914,39.5404,39.4669,39.5404,111137.0
2021-09-24 15:00:00,48.44,48.49,48.36,48.43,124086.0,39.5485,39.5894,39.4832,39.5404,124086.0
2021-09-24 15:30:00,48.43,48.44,48.27,48.29,536536.0,39.5404,39.5485,39.4097,39.4261,536536.0
2021-09-27 09:30:00,48.34,49.21,48.29,49.13,265254.0,39.4669,40.1772,39.4261,40.1119,265254.0
2021-09-27 10:00:00,49.12,49.13,48.92,49.02,214988.0,40.1037,40.1119,39.9404,40.0221,214988.0
2021-09-27 10:30:00,49.02,49.1,48.96,49.05,114365.0,40.0221,40.0874,39.9731,40.0466,114365.0
2021-09-27 11:00:00,49.06,49.07,48.99,49.05,199574.0,40.0547,40.0629,39.9976,40.0466,199574.0
2021-09-27 11:30:00,49.05,49.11,48.84,48.94,852073.0,40.0466,40.0956,39.8751,39.9568,852073.0
2021-09-27 12:00:00,48.94,48.94,48.7,48.71,651997.0,39.9568,39.9568,39.7608,39.769,651997.0
2021-09-27 12:30:00,48.71,48.71,48.48,48.59,399248.0,39.769,39.769,39.5812,39.671,399248.0
2021-09-27 13:00:00,48.6,48.78,48.56,48.75,380200.0,39.6792,39.8261,39.6465,39.8016,380200.0
2021-09-27 13:30:00,48.75,48.78,48.61,48.65,396928.0,39.8016,39.8261,39.6873,39.72,396928.0
2021-09-27 14:00:00,48.65,48.85,48.64,48.84,559572.0,39.72,39.8833,39.7118,39.8751,559572.0
2021-09-27 14:30:00,48.85,48.85,48.76,48.78,183184.0,39.8833,39.8833,39.8098,39.8261,183184.0
2021-09-27 15:00:00,48.77,48.89,48.75,48.8,414151.0,39.818,39.9159,39.8016,39.8425,414151.0
2021-09-27 15:30:00,48.81,48.88,48.74,48.8,574059.0,39.8506,39.9078,39.7935,39.8425,574059.0
2021-09-28 09:30:00,48.69,48.99,48.5,48.71,438671.0,39.7527,39.9976,39.5975,39.769,438671.0
2021-09-28 10:00:00,48.7,48.94,48.64,48.84,465603.0,39.7608,39.9568,39.7118,39.8751,465603.0
2021-09-28 10:30:00,48.84,48.9,48.65,48.73,287365.0,39.8751,39.9241,39.72,39.7853,287365.0
2021-09-28 11:00:00,48.73,48.75,48.53,48.66,164000.0,39.7853,39.8016,39.622,39.7282,164000.0
2021-09-28 11:30:00,48.66,48.7,48.55,48.59,130763.0,39.7282,39.7608,39.6384,39.671,130763.0
2021-09-28 12:00:00,48.59,48.6,48.43,48.47,141921.0,39.671,39.6792,39.5404,39.573,141921.0
2021-09-28 12:30:00,48.46,48.48,48.36,48.45,135579.0,39.5649,39.5812,39.4832,39.5567,135579.0
2021-09-28 13:00:00,48.45,48.54,48.32,48.39,512203.0,39.5567,39.6302,39.4506,39.5077,512203.0
2021-09-28 13:30:00,48.4,48.4,48.24,48.28,453730.0,39.5159,39.5159,39.3853,39.4179,453730.0
2021-09-28 14:00:00,48.27,48.4,48.11,48.4,344528.0,39.4097,39.5159,39.2791,39.5159,344528.0
2021-09-28 14:30:00,48.39,48.41,48.27,48.34,203732.0,39.5077,39.524,39.4097,39.4669,203732.0
2021-09-28 15:00:00,48.34,48.39,48.11,48.11,254386.0,39.4669,39.5077,39.2791,39.2791,254386.0
2021-09-28 15:30:00,48.11,48.27,48.03,48.09,798646.0,39.2791,39.4097,39.2138,39.2628,798646.0
2021-09-29 09:30:00,48.11,48.43,47.85,48.29,483814.0,39.2791,39.5404,39.0668,39.4261,483814.0
2021-09-29 10:00:00,48.27,48.35,48.05,48.21,297643.0,39.4097,39.4751,39.2301,39.3608,297643.0
2021-09-29 10:30:00,48.2,48.46,48.11,48.45,207771.0,39.3526,39.5649,39.2791,39.5567,207771.0
2021-09-29 11:00:00,48.47,48.51,48.39,48.46,188267.0,39.573,39.6057,39.5077,39.5649,188267.0
2021-09-29 11:30:00,48.45,48.5,48.38,48.48,148317.0,39.5567,39.5975,39.4996,39.5812,148317.0
2021-09-29 12:00:00,48.49,48.69,48.48,48.66,197205.0,39.5894,39.7527,39.5812,39.7282,197205.0
2021-09-29 12:30:00,48.65,48.67,48.56,48.62,118379.0,39.72,39.7363,39.6465,39.6955,118379.0
2021-09-29 13:00:00,48.62,48.62,48.49,48.53,127672.0,39.6955,39.6955,39.5894,39.622,127672.0
2021-09-29 13:30:00,48.52,50.88,48.05,48.46,773626.0,39.6139,41.5407,39.2301,39.5649,773626.0
2021-09-29 14:00:00,48.44,48.86,48.41,48.83,304379.0,39.5485,39.8914,39.524,39.867,304379.0
2021-09-29 14:30:00,48.83,48.98,48.82,48.87,168239.0,39.867,39.9894,39.8588,39.8996,168239.0
2021-09-29 15:00:00,48.87,48.95,48.76,48.94,190145.0,39.8996,39.9649,39.8098,39.9568,190145.0
2021-09-29 15:30:00,48.94,48.99,48.66,48.71,671500.0,39.9568,39.9976,39.7282,39.769,671500.0
2021-09-30 09:30:00,48.79,48.93,48.41,48.63,424884.0,39.8343,39.9486,39.524,39.7037,424884.0
2021-09-30 10:00:00,48.62,48.69,48.19,48.22,205614.0,39.6955,39.7527,39.3444,39.3689,205614.0
2021-09-30 10:30:00,48.23,48.29,47.76,47.84,266052.0,39.3771,39.4261,38.9934,39.0587,266052.0
2021-09-30 11:00:00,47.83,47.97,47.75,47.83,184984.0,39.0505,39.1648,38.9852,39.0505,184984.0
2021-09-30 11:30:00,47.83,47.83,47.56,47.64,202090.0,39.0505,39.0505,38.8301,38.8954,202090.0
2021-09-30 12:00:00,47.64,47.71,47.4,47.4,209241.0,38.8954,38.9525,38.6994,38.6994,209241.0
2021-09-30 12:30:00,47.39,47.55,47.32,47.34,230218.0,38.6913,38.8219,38.6341,38.6505,230218.0
2021-09-30 13:00:00,47.34,47.46,47.12,47.15,251763.0,38.6505,38.7484,38.4708,38.4953,251763.0
2021-09-30 13:30:00,47.15,47.35,47.11,47.33,307252.0,38.4953,38.6586,38.4627,38.6423,307252.0
2021-09-30 14:00:00,47.33,47.42,47.29,47.4,230862.0,38.6423,38.7158,38.6096,38.6994,230862.0
2021-09-30 14:30:00,47.39,47.63,47.39,47.45,298442.0,38.6913,38.8872,38.6913,38.7403,298442.0
2021-09-30 15:00:00,47.45,47.59,47.36,47.39,254303.0,38.7403,38.8546,38.6668,38.6913,254303.0
2021-09-30 15:30:00,47.38,47.5,46.92,47.05,985025.0,38.6831,38.7811,38.3075,38.4137,985025.0
2021-10-01 09:30:00,47.13,47.27,46.4,46.47,509540.0,38.479,38.5933,37.883,37.9401,509540.0
2021-10-01 10:00:00,46.48,46.63,46.17,46.36,453510.0,37.9483,38.0708,37.6952,37.8503,453510.0
2021-10-01 10:30:00,46.36,46.38,46.06,46.26,256514.0,37.8503,37.8667,37.6054,37.7687,256514.0
2021-10-01 11:00:00,46.25,46.61,46.17,46.55,181313.0,37.7605,38.0545,37.6952,38.0055,181313.0
2021-10-01 11:30:00,46.56,46.71,46.56,46.59,136875.0,38.0136,38.1361,38.0136,38.0381,136875.0
2021-10-01 12:00:00,46.59,46.65,46.47,46.57,171958.0,38.0381,38.0871,37.9401,38.0218,171958.0
2021-10-01 12:30:00,46.57,46.71,46.56,46.61,146887.0,38.0218,38.1361,38.0136,38.0545,146887.0
2021-10-01 13:00:00,46.61,46.83,46.56,46.81,150180.0,38.0545,38.2341,38.0136,38.2177,150180.0
2021-10-01 13:30:00,46.8,46.95,46.77,46.89,120981.0,38.2096,38.332,38.1851,38.2831,120981.0
2021-10-01 14:00:00,46.9,47.06,46.87,47.02,205964.0,38.2912,38.4219,38.2667,38.3892,205964.0
2021-10-01 14:30:00,47.02,47.04,46.91,46.97,151314.0,38.3892,38.4055,38.2994,38.3484,151314.0
2021-10-01 15:00:00,46.97,47.09,46.88,46.89,195808.0,38.3484,38.4463,38.2749,38.2831,195808.0
2021-10-01 15:30:00,46.89,46.94,46.7,46.8,578438.0,38.2831,38.3239,38.1279,38.2096,578438.0
2021-10-04 09:30:00,46.76,47.44,46.65,47.35,352722.0,38.1769,38.7321,38.0871,38.6586,352722.0
2021-10-04 10:00:00,47.35,47.44,46.82,46.84,190595.0,38.6586,38.7321,38.2259,38.2422,190595.0
2021-10-04 10:30:00,46.83,46.92,46.67,46.76,192821.0,38.2341,38.3075,38.1034,38.1769,192821.0
2021-10-04 11:00:00,46.76,46.87,46.67,46.75,204427.0,38.1769,38.2667,38.1034,38.1688,204427.0
2021-10-04 11:30:00,46.76,46.88,46.52,46.83,201190.0,38.1769,38.2749,37.981,38.2341,201190.0
2021-10-04 12:00:00,46.82,46.84,46.6,46.61,155909.0,38.2259,38.2422,38.0463,38.0545,155909.0
2021-10-04 12:30:00,46.6,46.66,46.53,46.61,132034.0,38.0463,38.0953,37.9891,38.0545,132034.0
2021-10-04 13:00:00,46.61,46.64,46.53,46.53,128301.0,38.0545,38.0789,37.9891,37.9891,128301.0
2021-10-04 13:30:00,46.53,46.65,46.53,46.58,114511.0,37.9891,38.0871,37.9891,38.03,114511.0
2021-10-04 14:00:00,46.58,46.7,46.56,46.67,122264.0,38.03,38.1279,38.0136,38.1034,122264.0
2021-10-04 14:30:00,46.67,46.7,46.6,46.68,171176.0,38.1034,38.1279,38.0463,38.1116,171176.0
2021-10-04 15:00:00,46.69,46.77,46.58,46.67,170970.0,38.1198,38.1851,38.03,38.1034,170970.0
2021-10-04 15:30:00,46.67,46.82,46.56,46.67,636884.0,38.1034,38.2259,38.0136,38.1034,636884.0
2021-10-05 09:30:00,46.74,46.84,46.27,46.76,339897.0,38.1606,38.2422,37.7769,38.1769,339897.0
2021-10-05 10:00:00,46.76,47.1,46.76,47.08,198597.0,38.1769,38.4545,38.1769,38.4382,198597.0
2021-10-05 10:30:00,47.09,47.14,46.94,46.97,160217.0,38.4463,38.4872,38.3239,38.3484,160217.0
2021-10-05 11:00:00,46.98,47.04,46.94,47.03,164294.0,38.3565,38.4055,38.3239,38.3974,164294.0
2021-10-05 11:30:00,47.02,47.06,46.85,46.89,128155.0,38.3892,38.4219,38.2504,38.2831,128155.0
2021-10-05 12:00:00,46.89,46.89,46.69,46.73,81602.0,38.2831,38.2831,38.1198,38.1524,81602.0
2021-10-05 12:30:00,46.72,46.8,46.68,46.8,72204.0,38.1443,38.2096,38.1116,38.2096,72204.0
2021-10-05 13:00:00,46.79,46.92,46.74,46.91,75663.0,38.2014,38.3075,38.1606,38.2994,75663.0
2021-10-05 13:30:00,46.91,47.0,46.86,46.99,93382.0,38.2994,38.3729,38.2586,38.3647,93382.0
2021-10-05 14:00:00,46.99,47.12,46.99,47.1,139003.0,38.3647,38.4708,38.3647,38.4545,139003.0
2021-10-05 14:30:00,47.11,47.15,47.02,47.02,119982.0,38.4627,38.4953,38.3892,38.3892,119982.0
2021-10-05 15:00:00,47.02,47.16,47.01,47.1,135716.0,38.3892,38.5035,38.381,38.4545,135716.0
2021-10-05 15:30:00,47.09,47.22,47.03,47.08,614229.0,38.4463,38.5525,38.3974,38.4382,614229.0
2021-10-06 09:30:00,46.87,47.24,46.7,46.73,331296.0,38.2667,38.5688,38.1279,38.1524,331296.0
2021-10-06 10:00:00,46.73,46.76,46.42,46.71,393648.0,38.1524,38.1769,37.8993,38.1361,393648.0
2021-10-06 10:30:00,46.71,46.87,46.49,46.73,256686.0,38.1361,38.2667,37.9565,38.1524,256686.0
2021-10-06 11:00:00,46.74,46.89,46.58,46.6,123253.0,38.1606,38.2831,38.03,38.0463,123253.0
2021-10-06 11:30:00,46.61,46.64,46.5,46.61,114520.0,38.0545,38.0789,37.9646,38.0545,114520.0
2021-10-06 12:00:00,46.61,46.64,46.21,46.29,203715.0,38.0545,38.0789,37.7279,37.7932,203715.0
2021-10-06 12:30:00,46.29,46.5,46.26,46.46,143117.0,37.7932,37.9646,37.7687,37.932,143117.0
2021-10-06 13:00:00,46.47,46.62,46.34,46.62,167311.0,37.9401,38.0626,37.834,38.0626,167311.0
2021-10-06 13:30:00,46.63,46.77,46.62,46.7,121961.0,38.0708,38.1851,38.0626,38.1279,121961.0
2021-10-06 14:00:00,46.7,46.81,46.63,46.73,373576.0,38.1279,38.2177,38.0708,38.1524,373576.0
2021-10-06 14:30:00,46.73,46.77,46.63,46.65,181074.0,38.1524,38.1851,38.0708,38.0871,181074.0
2021-10-06 15:00:00,46.65,46.74,46.59,46.73,141259.0,38.0871,38.1606,38.0381,38.1524,141259.0
2021-10-06 15:30:00,46.73,46.94,46.72,46.9,442716.0,38.1524,38.3239,38.1443,38.2912,442716.0
2021-10-07 09:30:00,47.36,47.6,47.24,47.57,276102.0,38.6668,38.8627,38.5688,38.8382,276102.0
2021-10-07 10:00:00,47.58,47.89,47.57,47.82,273203.0,38.8464,39.0995,38.8382,39.0423,273203.0
2021-10-07 10:30:00,47.83,47.96,47.78,47.91,192159.0,39.0505,39.1566,39.0097,39.1158,192159.0
2021-10-07 11:00:00,47.91,48.1,47.9,48.06,313172.0,39.1158,39.271,39.1077,39.2383,313172.0
2021-10-07 11:30:00,48.06,48.23,48.05,48.15,194039.0,39.2383,39.3771,39.2301,39.3118,194039.0
2021-10-07 12:00:00,48.15,48.21,48.08,48.16,119186.0,39.3118,39.3608,39.2546,39.3199,119186.0
2021-10-07 12:30:00,48.16,48.2,48.1,48.18,105633.0,39.3199,39.3526,39.271,39.3363,105633.0
2021-10-07 13:00:00,48.18,48.21,48.09,48.21,105875.0,39.3363,39.3608,39.2628,39.3608,105875.0
2021-10-07 13:30:00,48.21,48.27,48.15,48.15,126720.0,39.3608,39.4097,39.3118,39.3118,126720.0
2021-10-07 14:00:00,48.16,48.17,48.03,48.05,138788.0,39.3199,39.3281,39.2138,39.2301,138788.0
2021-10-07 14:30:00,48.05,48.06,47.91,47.93,106610.0,39.2301,39.2383,39.1158,39.1322,106610.0
2021-10-07 15:00:00,47.92,48.05,47.87,47.97,158844.0,39.124,39.2301,39.0832,39.1648,158844.0
2021-10-07 15:30:00,47.98,48.0,47.79,47.85,500912.0,39.173,39.1893,39.0179,39.0668,500912.0
2021-10-08 09:30:00,47.9,47.91,47.35,47.44,428133.0,39.1077,39.1158,38.6586,38.7321,428133.0
2021-10-08 10:00:00,47.44,47.76,47.24,47.29,363050.0,38.7321,38.9934,38.5688,38.6096,363050.0
2021-10-08 10:30:00,47.29,47.73,47.28,47.68,227917.0,38.6096,38.9689,38.6015,38.928,227917.0
2021-10-08 11:00:00,47.67,47.7,47.6,47.68,141186.0,38.9199,38.9444,38.8627,38.928,141186.0
2021-10-08 11:30:00,47.68,47.69,47.54,47.55,143114.0,38.928,38.9362,38.8137,38.8219,143114.0
2021-10-08 12:00:00,47.55,47.56,47.37,47.39,154275.0,38.8219,38.8301,38.6749,38.6913,154275.0
2021-10-08 12:30:00,47.4,47.46,47.36,47.43,195986.0,38.6994,38.7484,38.6668,38.7239,195986.0
2021-10-08 13:00:00,47.43,47.44,47.31,47.4,310363.0,38.7239,38.7321,38.626,38.6994,310363.0
2021-10-08 13:30:00,47.39,47.42,47.3,47.4,236034.0,38.6913,38.7158,38.6178,38.6994,236034.0
2021-10-08 14:00:00,47.4,47.53,47.36,47.51,211038.0,38.6994,38.8056,38.6668,38.7892,211038.0
2021-10-08 14:30:00,47.52,47.55,47.36,47.4,226829.0,38.7974,38.8219,38.6668,38.6994,226829.0
2021-10-08 15:00:00,47.41,47.45,47.38,47.44,212305.0,38.7076,38.7403,38.6831,38.7321,212305.0
2021-10-08 15:30:00,47.44,47.46,47.23,47.37,781566.0,38.7321,38.7484,38.5606,38.6749,781566.0
2021-10-11 09:30:00,47.38,47.9,47.38,47.9,360991.0,38.6831,39.1077,38.6831,39.1077,360991.0
2021-10-11 10:00:00,47.91,48.07,47.86,48.03,211046.0,39.1158,39.2465,39.075,39.2138,211046.0
2021-10-11 10:30:00,48.04,48.11,47.94,48.0,181151.0,39.222,39.2791,39.1403,39.1893,181151.0
2021-10-11 11:00:00,48.0,48.01,47.88,47.99,250049.0,39.1893,39.1975,39.0913,39.1811,250049.0
2021-10-11 11:30:00,47.99,48.25,47.99,48.05,189893.0,39.1811,39.3934,39.1811,39.2301,189893.0
2021-10-11 12:00:00,48.05,48.06,47.73,47.83,129261.0,39.2301,39.2383,38.9689,39.0505,129261.0
2021-10-11 12:30:00,47.83,47.87,47.69,47.71,96568.0,39.0505,39.0832,38.9362,38.9525,96568.0
2021-10-11 13:00:00,47.71,47.72,47.56,47.59,126612.0,38.9525,38.9607,38.8301,38.8546,126612.0
2021-10-11 13:30:00,47.61,47.64,47.49,47.54,120935.0,38.8709,38.8954,38.7729,38.8137,120935.0
2021-10-11 14:00:00,47.54,47.62,47.46,47.48,97121.0,38.8137,38.8791,38.7484,38.7648,97121.0
2021-10-11 14:30:00,47.49,47.68,47.49,47.66,119737.0,38.7729,38.928,38.7729,38.9117,119737.0
2021-10-11 15:00:00,47.61,47.67,47.51,47.52,109381.0,38.8709,38.9199,38.7892,38.7974,109381.0
2021-10-11 15:30:00,47.52,47.59,47.4,47.42,347742.0,38.7974,38.8546,38.6994,38.7158,347742.0
2021-10-12 09:30:00,47.16,47.7,47.07,47.55,408939.0,38.5035,38.9444,38.43,38.8219,408939.0
2021-10-12 10:00:00,47.55,47.6,47.24,47.4,334047.0,38.8219,38.8627,38.5688,38.6994,334047.0
2021-10-12 10:30:00,47.4,47.64,47.31,47.4,203777.0,38.6994,38.8954,38.626,38.6994,203777.0
2021-10-12 11:00:00,47.4,47.57,47.38,47.5,149155.0,38.6994,38.8382,38.6831,38.7811,149155.0
2021-10-12 11:30:00,47.5,47.73,47.5,47.71,212253.0,38.7811,38.9689,38.7811,38.9525,212253.0
2021-10-12 12:00:00,47.72,47.81,47.66,47.66,151613.0,38.9607,39.0342,38.9117,38.9117,151613.0
2021-10-12 12:30:00,47.66,47.66,47.46,47.49,110356.0,38.9117,38.9117,38.7484,38.7729,110356.0
2021-10-12 13:00:00,47.48,47.5,47.39,47.46,92482.0,38.7648,38.7811,38.6913,38.7484,92482.0
2021-10-12 13:30:00,47.45,47.56,47.42,47.48,124787.0,38.7403,38.8301,38.7158,38.7648,124787.0
2021-10-12 14:00:00,47.47,47.65,47.46,47.55,181276.0,38.7566,38.9036,38.7484,38.8219,181276.0
2021-10-12 14:30:00,47.56,47.57,47.41,47.46,163173.0,38.8301,38.8382,38.7076,38.7484,163173.0
2021-10-12 15:00:00,47.46,47.47,47.31,47.47,237612.0,38.7484,38.7566,38.626,38.7566,237612.0
2021-10-12 15:30:00,47.47,47.47,47.28,47.42,521002.0,38.7566,38.7566,38.6015,38.7158,521002.0
2021-10-13 09:30:00,47.58,47.65,47.09,47.13,468115.0,38.8464,38.9036,38.4463,38.479,468115.0
2021-10-13 10:00:00,47.13,47.13,46.81,47.07,409621.0,38.479,38.479,38.2177,38.43,409621.0
2021-10-13 10:30:00,47.07,47.28,47.05,47.09,262657.0,38.43,38.6015,38.4137,38.4463,262657.0
2021-10-13 11:00:00,47.1,47.27,47.07,47.14,212723.0,38.4545,38.5933,38.43,38.4872,212723.0
2021-10-13 11:30:00,47.15,47.39,47.11,47.36,234708.0,38.4953,38.6913,38.4627,38.6668,234708.0
2021-10-13 12:00:00,47.36,47.38,47.28,47.37,151042.0,38.6668,38.6831,38.6015,38.6749,151042.0
2021-10-13 12:30:00,47.37,47.51,47.32,47.44,236316.0,38.6749,38.7892,38.6341,38.7321,236316.0
2021-10-13 13:00:00,47.44,47.52,47.41,47.49,186649.0,38.7321,38.7974,38.7076,38.7729,186649.0
2021-10-13 13:30:00,47.49,47.58,47.48,47.53,177001.0,38.7729,38.8464,38.7648,38.8056,177001.0
2021-10-13 14:00:00,47.51,47.68,47.45,47.53,221363.0,38.7892,38.928,38.7403,38.8056,221363.0
2021-10-13 14:30:00,47.53,47.53,47.34,47.38,175662.0,38.8056,38.8056,38.6505,38.6831,175662.0
2021-10-13 15:00:00,47.39,47.43,47.28,47.42,211765.0,38.6913,38.7239,38.6015,38.7158,211765.0
2021-10-13 15:30:00,47.42,47.45,47.23,47.28,859714.0,38.7158,38.7403,38.5606,38.6015,859714.0
2021-10-14 09:30:00,47.48,47.8,45.36,45.56,2554977.0,38.7648,39.026,37.0339,37.1972,2554977.0
2021-10-14 10:00:00,45.54,47.89,45.23,46.84,4544523.0,37.1809,39.0995,36.9278,38.2422,4544523.0
2021-10-14 10:30:00,46.85,49.05,46.79,49.01,3418894.0,38.2504,40.0466,38.2014,40.0139,3418894.0
2021-10-14 11:00:00,49.0,49.77,48.77,49.74,1740873.0,40.0058,40.6344,39.818,40.6099,1740873.0
2021-10-14 11:30:00,49.74,50.37,49.37,50.29,1461632.0,40.6099,41.1243,40.3078,41.059,1461632.0
2021-10-14 12:00:00,50.29,50.71,50.19,50.54,1415482.0,41.059,41.4019,40.9773,41.2631,1415482.0
2021-10-14 12:30:00,50.55,50.75,50.29,50.73,839738.0,41.2712,41.4345,41.059,41.4182,839738.0
2021-10-14 13:00:00,50.73,50.95,50.49,50.87,908444.0,41.4182,41.5978,41.2223,41.5325,908444.0
2021-10-14 13:30:00,50.88,51.61,50.87,51.52,1682191.0,41.5407,42.1367,41.5325,42.0632,1682191.0
2021-10-14 14:00:00,51.53,51.78,51.3,51.64,1525489.0,42.0714,42.2755,41.8836,42.1612,1525489.0
2021-10-14 14:30:00,51.64,51.66,51.19,51.2,973702.0,42.1612,42.1775,41.7938,41.8019,973702.0
2021-10-14 15:00:00,51.2,51.25,50.7,50.75,1114706.0,41.8019,41.8428,41.3937,41.4345,1114706.0
2021-10-14 15:30:00,50.75,51.02,50.59,50.77,2338954.0,41.4345,41.655,41.3039,41.4509,2338954.0
2021-10-15 09:30:00,51.12,51.66,50.25,51.38,1375350.0,41.7366,42.1775,41.0263,41.9489,1375350.0
2021-10-15 10:00:00,51.37,51.42,50.44,50.53,674489.0,41.9407,41.9815,41.1814,41.2549,674489.0
2021-10-15 10:30:00,50.53,50.7,50.43,50.57,355573.0,41.2549,41.3937,41.1733,41.2876,355573.0
2021-10-15 11:00:00,50.56,50.87,50.43,50.87,568264.0,41.2794,41.5325,41.1733,41.5325,568264.0
2021-10-15 11:30:00,50.87,50.98,50.81,50.96,338105.0,41.5325,41.6223,41.4835,41.606,338105.0
2021-10-15 12:00:00,50.95,50.99,50.6,50.69,295749.0,41.5978,41.6305,41.3121,41.3855,295749.0
2021-10-15 12:30:00,50.69,50.71,50.48,50.48,225237.0,41.3855,41.4019,41.2141,41.2141,225237.0
2021-10-15 13:00:00,50.48,50.53,49.82,49.86,711165.0,41.2141,41.2549,40.6752,40.7079,711165.0
2021-10-15 13:30:00,49.86,50.12,49.68,49.69,494498.0,40.7079,40.9202,40.5609,40.5691,494498.0
2021-10-15 14:00:00,49.7,49.86,49.23,49.39,757489.0,40.5773,40.7079,40.1935,40.3242,757489.0
2021-10-15 14:30:00,49.39,49.4,49.14,49.31,524890.0,40.3242,40.3323,40.1201,40.2588,524890.0
2021-10-15 15:00:00,49.32,49.45,49.19,49.28,549355.0,40.267,40.3732,40.1609,40.2344,549355.0
2021-10-15 15:30:00,49.28,49.31,48.8,48.92,2123811.0,40.2344,40.2588,39.8425,39.9404,2123811.0
2021-10-18 09:30:00,48.79,48.79,47.81,47.94,768729.0,39.8343,39.8343,39.0342,39.1403,768729.0
2021-10-18 10:00:00,47.94,48.01,47.59,47.78,581397.0,39.1403,39.1975,38.8546,39.0097,581397.0
2021-10-18 10:30:00,47.79,48.23,47.78,48.1,381933.0,39.0179,39.3771,39.0097,39.271,381933.0
2021-10-18 11:00:00,48.1,48.56,48.07,48.46,375177.0,39.271,39.6465,39.2465,39.5649,375177.0
2021-10-18 11:30:00,48.45,48.52,48.3,48.37,321489.0,39.5567,39.6139,39.4342,39.4914,321489.0
2021-10-18 12:00:00,48.36,48.61,48.36,48.46,451842.0,39.4832,39.6873,39.4832,39.5649,451842.0
2021-10-18 12:30:00,48.45,48.49,48.36,48.43,209427.0,39.5567,39.5894,39.4832,39.5404,209427.0
2021-10-18 13:00:00,48.42,48.61,48.42,48.58,199549.0,39.5322,39.6873,39.5322,39.6628,199549.0
2021-10-18 13:30:00,48.58,48.59,48.35,48.41,234750.0,39.6628,39.671,39.4751,39.524,234750.0
2021-10-18 14:00:00,48.41,48.42,48.14,48.21,226202.0,39.524,39.5322,39.3036,39.3608,226202.0
2021-10-18 14:30:00,48.21,48.35,48.2,48.3,200519.0,39.3608,39.4751,39.3526,39.4342,200519.0
2021-10-18 15:00:00,48.3,48.34,48.21,48.34,260105.0,39.4342,39.4669,39.3608,39.4669,260105.0
2021-10-18 15:30:00,48.33,48.51,48.29,48.4,709215.0,39.4587,39.6057,39.4261,39.5159,709215.0
2021-10-19 09:30:00,48.59,48.59,47.87,47.98,467994.0,39.671,39.671,39.0832,39.173,467994.0
2021-10-19 10:00:00,47.98,48.11,47.66,47.76,483634.0,39.173,39.2791,38.9117,38.9934,483634.0
2021-10-19 10:30:00,47.77,47.86,47.68,47.74,356480.0,39.0015,39.075,38.928,38.977,356480.0
2021-10-19 11:00:00,47.75,47.81,47.58,47.63,339476.0,38.9852,39.0342,38.8464,38.8872,339476.0
2021-10-19 11:30:00,47.63,47.74,47.48,47.74,459671.0,38.8872,38.977,38.7648,38.977,459671.0
2021-10-19 12:00:00,47.73,48.04,47.72,47.93,406479.0,38.9689,39.222,38.9607,39.1322,406479.0
2021-10-19 12:30:00,47.93,47.96,47.85,47.88,238645.0,39.1322,39.1566,39.0668,39.0913,238645.0
2021-10-19 13:00:00,47.88,47.89,47.73,47.76,191376.0,39.0913,39.0995,38.9689,38.9934,191376.0
2021-10-19 13:30:00,47.76,47.86,47.69,47.82,223569.0,38.9934,39.075,38.9362,39.0423,223569.0
2021-10-19 14:00:00,47.82,47.98,47.81,47.98,194242.0,39.0423,39.173,39.0342,39.173,194242.0
2021-10-19 14:30:00,47.98,47.98,47.85,47.96,235305.0,39.173,39.173,39.0668,39.1566,235305.0
2021-10-19 15:00:00,47.95,48.11,47.94,48.07,310109.0,39.1485,39.2791,39.1403,39.2465,310109.0
2021-10-19 15:30:00,48.07,48.09,47.89,48.01,615364.0,39.2465,39.2628,39.0995,39.1975,615364.0
2021-10-20 09:30:00,48.1,48.37,47.88,48.29,401241.0,39.271,39.4914,39.0913,39.4261,401241.0
2021-10-20 10:00:00,48.29,48.56,48.29,48.52,334902.0,39.4261,39.6465,39.4261,39.6139,334902.0
2021-10-20 10:30:00,48.52,48.62,48.44,48.57,163015.0,39.6139,39.6955,39.5485,39.6547,163015.0
2021-10-20 11:00:00,48.57,48.59,48.24,48.28,203470.0,39.6547,39.671,39.3853,39.4179,203470.0
2021-10-20 11:30:00,48.29,48.34,48.2,48.29,163200.0,39.4261,39.4669,39.3526,39.4261,163200.0
2021-10-20 12:00:00,48.29,48.42,48.27,48.39,150405.0,39.4261,39.5322,39.4097,39.5077,150405.0
2021-10-20 12:30:00,48.39,48.41,48.23,48.26,259773.0,39.5077,39.524,39.3771,39.4016,259773.0
2021-10-20 13:00:00,48.25,48.28,48.09,48.24,162463.0,39.3934,39.4179,39.2628,39.3853,162463.0
2021-10-20 13:30:00,48.23,48.25,48.12,48.25,137717.0,39.3771,39.3934,39.2873,39.3934,137717.0
2021-10-20 14:00:00,48.24,48.36,48.22,48.25,163994.0,39.3853,39.4832,39.3689,39.3934,163994.0
2021-10-20 14:30:00,48.25,48.29,48.17,48.19,234266.0,39.3934,39.4261,39.3281,39.3444,234266.0
2021-10-20 15:00:00,48.19,48.36,48.18,48.31,191712.0,39.3444,39.4832,39.3363,39.4424,191712.0
2021-10-20 15:30:00,48.32,48.39,48.24,48.38,507306.0,39.4506,39.5077,39.3853,39.4996,507306.0
2021-10-21 09:30:00,48.3,48.97,48.3,48.78,454882.0,39.4342,39.9813,39.4342,39.8261,454882.0
2021-10-21 10:00:00,48.79,49.18,48.76,49.14,556582.0,39.8343,40.1527,39.8098,40.1201,556582.0
2021-10-21 10:30:00,49.13,49.19,48.95,48.96,301796.0,40.1119,40.1609,39.9649,39.9731,301796.0
2021-10-21 11:00:00,48.96,49.01,48.77,48.8,311229.0,39.9731,40.0139,39.818,39.8425,311229.0
2021-10-21 11:30:00,48.79,49.03,48.7,49.03,343587.0,39.8343,40.0302,39.7608,40.0302,343587.0
2021-10-21 12:00:00,49.03,49.15,49.01,49.14,153241.0,40.0302,40.1282,40.0139,40.1201,153241.0
2021-10-21 12:30:00,49.13,49.14,48.87,48.89,120630.0,40.1119,40.1201,39.8996,39.9159,120630.0
2021-10-21 13:00:00,48.89,48.96,48.8,48.82,127270.0,39.9159,39.9731,39.8425,39.8588,127270.0
2021-10-21 13:30:00,48.83,48.83,48.62,48.69,118263.0,39.867,39.867,39.6955,39.7527,118263.0
2021-10-21 14:00:00,48.69,48.84,48.68,48.8,130612.0,39.7527,39.8751,39.7445,39.8425,130612.0
2021-10-21 14:30:00,48.8,48.88,48.76,48.83,151833.0,39.8425,39.9078,39.8098,39.867,151833.0
2021-10-21 15:00:00,48.84,49.07,48.83,49.05,280823.0,39.8751,40.0629,39.867,40.0466,280823.0
2021-10-21 15:30:00,49.05,49.18,49.0,49.16,479798.0,40.0466,40.1527,40.0058,40.1364,479798.0
2021-10-22 09:30:00,49.3,49.92,49.21,49.63,615926.0,40.2507,40.7569,40.1772,40.5201,615926.0
2021-10-22 10:00:00,49.62,49.67,49.39,49.4,286346.0,40.5119,40.5528,40.3242,40.3323,286346.0
2021-10-22 10:30:00,49.4,49.56,49.37,49.47,308278.0,40.3323,40.463,40.3078,40.3895,308278.0
2021-10-22 11:00:00,49.47,49.47,49.12,49.13,242355.0,40.3895,40.3895,40.1037,40.1119,242355.0
2021-10-22 11:30:00,49.13,49.13,48.78,48.88,233094.0,40.1119,40.1119,39.8261,39.9078,233094.0
2021-10-22 12:00:00,48.85,48.94,48.74,48.79,152634.0,39.8833,39.9568,39.7935,39.8343,152634.0
2021-10-22 12:30:00,48.79,48.97,48.78,48.83,203368.0,39.8343,39.9813,39.8261,39.867,203368.0
2021-10-22 13:00:00,48.83,49.01,48.76,48.77,307471.0,39.867,40.0139,39.8098,39.818,307471.0
2021-10-22 13:30:00,48.77,48.96,48.75,48.81,154229.0,39.818,39.9731,39.8016,39.8506,154229.0
2021-10-22 14:00:00,48.8,49.02,48.8,49.01,118356.0,39.8425,40.0221,39.8425,40.0139,118356.0
2021-10-22 14:30:00,49.01,49.18,48.97,49.11,251274.0,40.0139,40.1527,39.9813,40.0956,251274.0
2021-10-22 15:00:00,49.11,49.14,49.01,49.13,257876.0,40.0956,40.1201,40.0139,40.1119,257876.0
2021-10-22 15:30:00,49.13,49.17,48.94,48.98,692929.0,40.1119,40.1445,39.9568,39.9894,692929.0
2021-10-25 09:30:00,49.5,49.65,49.11,49.51,557099.0,40.414,40.5364,40.0956,40.4221,557099.0
2021-10-25 10:00:00,49.51,49.77,49.51,49.76,353569.0,40.4221,40.6344,40.4221,40.6262,353569.0
2021-10-25 10:30:00,49.77,49.81,49.53,49.57,288888.0,40.6344,40.6671,40.4385,40.4711,288888.0
2021-10-25 11:00:00,49.57,49.6,49.49,49.55,522492.0,40.4711,40.4956,40.4058,40.4548,522492.0
2021-10-25 11:30:00,49.55,49.77,49.54,49.76,178724.0,40.4548,40.6344,40.4466,40.6262,178724.0
2021-10-25 12:00:00,49.76,49.77,49.56,49.57,121606.0,40.6262,40.6344,40.463,40.4711,121606.0
2021-10-25 12:30:00,49.56,49.56,49.22,49.34,177756.0,40.463,40.463,40.1854,40.2833,177756.0
2021-10-25 13:00:00,49.33,49.48,49.3,49.35,125879.0,40.2752,40.3976,40.2507,40.2915,125879.0
2021-10-25 13:30:00,49.35,49.38,49.25,49.26,122218.0,40.2915,40.316,40.2099,40.218,122218.0
2021-10-25 14:00:00,49.26,49.41,49.25,49.39,490737.0,40.218,40.3405,40.2099,40.3242,490737.0
2021-10-25 14:30:00,49.39,49.45,49.18,49.3,423068.0,40.3242,40.3732,40.1527,40.2507,423068.0
2021-10-25 15:00:00,49.3,49.3,49.19,49.25,138994.0,40.2507,40.2507,40.1609,40.2099,138994.0
2021-10-25 15:30:00,49.25,49.26,49.09,49.23,414438.0,40.2099,40.218,40.0792,40.1935,414438.0
2021-10-26 09:30:00,49.4,49.4,48.64,48.66,379458.0,40.3323,40.3323,39.7118,39.7282,379458.0
2021-10-26 10:00:00,48.67,48.87,48.56,48.77,265740.0,39.7363,39.8996,39.6465,39.818,265740.0
2021-10-26 10:30:00,48.77,48.79,48.57,48.67,253554.0,39.818,39.8343,39.6547,39.7363,253554.0
2021-10-26 11:00:00,48.67,48.68,48.49,48.57,320470.0,39.7363,39.7445,39.5894,39.6547,320470.0
2021-10-26 11:30:00,48.59,48.69,48.54,48.55,214505.0,39.671,39.7527,39.6302,39.6384,214505.0
2021-10-26 12:00:00,48.54,48.57,48.39,48.4,293626.0,39.6302,39.6547,39.5077,39.5159,293626.0
2021-10-26 12:30:00,48.4,48.4,48.01,48.21,697354.0,39.5159,39.5159,39.1975,39.3608,697354.0
2021-10-26 13:00:00,48.2,48.34,48.16,48.3,184595.0,39.3526,39.4669,39.3199,39.4342,184595.0
2021-10-26 13:30:00,48.3,48.38,48.24,48.35,226557.0,39.4342,39.4996,39.3853,39.4751,226557.0
2021-10-26 14:00:00,48.36,48.44,48.34,48.37,176986.0,39.4832,39.5485,39.4669,39.4914,176986.0
2021-10-26 14:30:00,48.37,48.47,48.35,48.43,239490.0,39.4914,39.573,39.4751,39.5404,239490.0
2021-10-26 15:00:00,48.43,48.5,48.31,48.44,299833.0,39.5404,39.5975,39.4424,39.5485,299833.0
2021-10-26 15:30:00,48.45,48.49,48.3,48.31,594219.0,39.5567,39.5894,39.4342,39.4424,594219.0
2021-10-27 09:30:00,48.45,48.46,47.56,47.75,459749.0,39.5567,39.5649,38.8301,38.9852,459749.0
2021-10-27 10:00:00,47.75,47.9,47.37,47.41,302610.0,38.9852,39.1077,38.6749,38.7076,302610.0
2021-10-27 10:30:00,47.38,47.62,47.35,47.51,312553.0,38.6831,38.8791,38.6586,38.7892,312553.0
2021-10-27 11:00:00,47.5,47.68,47.48,47.55,201102.0,38.7811,38.928,38.7648,38.8219,201102.0
2021-10-27 11:30:00,47.55,47.63,47.48,47.55,250090.0,38.8219,38.8872,38.7648,38.8219,250090.0
2021-10-27 12:00:00,47.55,47.63,47.42,47.42,236379.0,38.8219,38.8872,38.7158,38.7158,236379.0
2021-10-27 12:30:00,47.43,47.45,47.14,47.21,325233.0,38.7239,38.7403,38.4872,38.5443,325233.0
2021-10-27 13:00:00,47.2,47.35,47.1,47.31,244832.0,38.5362,38.6586,38.4545,38.626,244832.0
2021-10-27 13:30:00,47.31,47.44,47.23,47.44,223468.0,38.626,38.7321,38.5606,38.7321,223468.0
2021-10-27 14:00:00,47.44,47.56,47.38,47.55,185878.0,38.7321,38.8301,38.6831,38.8219,185878.0
2021-10-27 14:30:00,47.56,47.57,47.42,47.51,202976.0,38.8301,38.8382,38.7158,38.7892,202976.0
2021-10-27 15:00:00,47.5,47.52,47.27,47.3,334577.0,38.7811,38.7974,38.5933,38.6178,334577.0
2021-10-27 15:30:00,47.3,47.33,47.09,47.11,772903.0,38.6178,38.6423,38.4463,38.4627,772903.0
2021-10-28 09:30:00,47.08,47.35,46.72,47.11,391378.0,38.4382,38.6586,38.1443,38.4627,391378.0
2021-10-28 10:00:00,47.1,47.12,46.85,47.09,295482.0,38.4545,38.4708,38.2504,38.4463,295482.0
2021-10-28 10:30:00,47.09,47.24,46.97,47.23,206926.0,38.4463,38.5688,38.3484,38.5606,206926.0
2021-10-28 11:00:00,47.23,47.24,46.92,46.94,161647.0,38.5606,38.5688,38.3075,38.3239,161647.0
2021-10-28 11:30:00,46.94,47.1,46.8,46.87,357946.0,38.3239,38.4545,38.2096,38.2667,357946.0
2021-10-28 12:00:00,46.87,46.98,46.85,46.86,130429.0,38.2667,38.3565,38.2504,38.2586,130429.0
2021-10-28 12:30:00,46.86,47.04,46.84,46.97,190357.0,38.2586,38.4055,38.2422,38.3484,190357.0
2021-10-28 13:00:00,46.96,46.99,46.86,46.91,160762.0,38.3402,38.3647,38.2586,38.2994,160762.0
2021-10-28 13:30:00,46.91,46.94,46.86,46.88,164654.0,38.2994,38.3239,38.2586,38.2749,164654.0
2021-10-28 14:00:00,46.89,46.94,46.83,46.88,191850.0,38.2831,38.3239,38.2341,38.2749,191850.0
2021-10-28 14:30:00,46.86,46.87,46.72,46.79,256165.0,38.2586,38.2667,38.1443,38.2014,256165.0
2021-10-28 15:00:00,46.79,46.83,46.72,46.8,195519.0,38.2014,38.2341,38.1443,38.2096,195519.0
2021-10-28 15:30:00,46.8,47.13,46.65,47.1,716934.0,38.2096,38.479,38.0871,38.4545,716934.0
2021-10-29 09:30:00,46.91,47.17,46.77,46.99,260977.0,38.2994,38.5117,38.1851,38.3647,260977.0
2021-10-29 10:00:00,46.98,47.11,46.94,47.04,181666.0,38.3565,38.4627,38.3239,38.4055,181666.0
2021-10-29 10:30:00,47.05,47.21,46.99,47.19,140190.0,38.4137,38.5443,38.3647,38.528,140190.0
2021-10-29 11:00:00,47.19,47.28,47.08,47.15,187384.0,38.528,38.6015,38.4382,38.4953,187384.0
2021-10-29 11:30:00,47.16,47.22,47.1,47.14,93040.0,38.5035,38.5525,38.4545,38.4872,93040.0
2021-10-29 12:00:00,47.13,47.24,47.08,47.24,69954.0,38.479,38.5688,38.4382,38.5688,69954.0
2021-10-29 12:30:00,47.24,47.28,47.13,47.15,92762.0,38.5688,38.6015,38.479,38.4953,92762.0
2021-10-29 13:00:00,47.15,47.23,47.13,47.16,125690.0,38.4953,38.5606,38.479,38.5035,125690.0
2021-10-29 13:30:00,47.16,47.17,47.05,47.13,84142.0,38.5035,38.5117,38.4137,38.479,84142.0
2021-10-29 14:00:00,47.13,47.13,47.01,47.03,152406.0,38.479,38.479,38.381,38.3974,152406.0
2021-10-29 14:30:00,47.03,47.14,46.98,47.01,164953.0,38.3974,38.4872,38.3565,38.381,164953.0
2021-10-29 15:00:00,47.01,47.08,46.95,46.97,141510.0,38.381,38.4382,38.332,38.3484,141510.0
2021-10-29 15:30:00,46.97,47.23,46.97,47.01,549019.0,38.3484,38.5606,38.3484,38.381,549019.0
2021-11-01 09:30:00,47.1,47.59,46.81,47.54,547031.0,38.4545,38.8546,38.2177,38.8137,547031.0
2021-11-01 10:00:00,47.54,47.61,47.35,47.44,344583.0,38.8137,38.8709,38.6586,38.7321,344583.0
2021-11-01 10:30:00,47.43,47.68,47.35,47.65,341435.0,38.7239,38.928,38.6586,38.9036,341435.0
2021-11-01 11:00:00,47.64,47.65,47.52,47.58,396772.0,38.8954,38.9036,38.7974,38.8464,396772.0
2021-11-01 11:30:00,47.59,47.61,47.46,47.52,154622.0,38.8546,38.8709,38.7484,38.7974,154622.0
2021-11-01 12:00:00,47.52,47.57,47.45,47.53,122005.0,38.7974,38.8382,38.7403,38.8056,122005.0
2021-11-01 12:30:00,47.53,47.62,47.5,47.61,168645.0,38.8056,38.8791,38.7811,38.8709,168645.0
2021-11-01 13:00:00,47.6,47.62,47.45,47.45,146688.0,38.8627,38.8791,38.7403,38.7403,146688.0
2021-11-01 13:30:00,47.45,47.51,47.37,47.37,134089.0,38.7403,38.7892,38.6749,38.6749,134089.0
2021-11-01 14:00:00,47.38,47.38,47.27,47.33,135819.0,38.6831,38.6831,38.5933,38.6423,135819.0
2021-11-01 14:30:00,47.33,47.43,47.3,47.34,163382.0,38.6423,38.7239,38.6178,38.6505,163382.0
2021-11-01 15:00:00,47.34,47.39,47.29,47.36,207879.0,38.6505,38.6913,38.6096,38.6668,207879.0
2021-11-01 15:30:00,47.36,47.38,47.24,47.32,598873.0,38.6668,38.6831,38.5688,38.6341,598873.0
2021-11-02 09:30:00,47.54,47.67,46.85,47.27,462573.0,38.8137,38.9199,38.2504,38.5933,462573.0
2021-11-02 10:00:00,47.27,47.6,47.24,47.31,418581.0,38.5933,38.8627,38.5688,38.626,418581.0
2021-11-02 10:30:00,47.3,47.46,47.24,47.33,206099.0,38.6178,38.7484,38.5688,38.6423,206099.0
2021-11-02 11:00:00,47.33,47.55,47.32,47.51,180284.0,38.6423,38.8219,38.6341,38.7892,180284.0
2021-11-02 11:30:00,47.51,47.6,47.41,47.41,225560.0,38.7892,38.8627,38.7076,38.7076,225560.0
2021-11-02 12:00:00,47.41,47.5,47.37,47.45,121031.0,38.7076,38.7811,38.6749,38.7403,121031.0
2021-11-02 12:30:00,47.45,47.51,47.4,47.42,100771.0,38.7403,38.7892,38.6994,38.7158,100771.0
2021-11-02 13:00:00,47.43,47.47,47.35,47.38,102473.0,38.7239,38.7566,38.6586,38.6831,102473.0
2021-11-02 13:30:00,47.38,47.45,47.37,47.43,83003.0,38.6831,38.7403,38.6749,38.7239,83003.0
2021-11-02 14:00:00,47.44,47.59,47.43,47.55,125268.0,38.7321,38.8546,38.7239,38.8219,125268.0
2021-11-02 14:30:00,47.55,47.77,47.54,47.71,181065.0,38.8219,39.0015,38.8137,38.9525,181065.0
2021-11-02 15:00:00,47.71,47.76,47.62,47.65,149110.0,38.9525,38.9934,38.8791,38.9036,149110.0
2021-11-02 15:30:00,47.65,47.77,47.45,47.76,560861.0,38.9036,39.0015,38.7403,38.9934,560861.0
2021-11-03 09:30:00,47.4,48.57,47.4,48.48,616654.0,38.6994,39.6547,38.6994,39.5812,616654.0
2021-11-03 10:00:00,48.49,49.06,48.48,48.91,432039.0,39.5894,40.0547,39.5812,39.9323,432039.0
2021-11-03 10:30:00,48.91,49.35,48.76,49.02,505457.0,39.9323,40.2915,39.8098,40.0221,505457.0
2021-11-03 11:00:00,49.02,49.29,48.96,49.07,359805.0,40.0221,40.2425,39.9731,40.0629,359805.0
2021-11-03 11:30:00,49.07,49.44,49.06,49.4,260514.0,40.0629,40.365,40.0547,40.3323,260514.0
2021-11-03 12:00:00,49.4,49.42,49.2,49.34,217391.0,40.3323,40.3487,40.169,40.2833,217391.0
2021-11-03 12:30:00,49.34,49.39,49.11,49.15,228014.0,40.2833,40.3242,40.0956,40.1282,228014.0
2021-11-03 13:00:00,49.15,49.21,49.03,49.09,179612.0,40.1282,40.1772,40.0302,40.0792,179612.0
2021-11-03 13:30:00,49.08,49.08,48.78,49.0,180452.0,40.0711,40.0711,39.8261,40.0058,180452.0
2021-11-03 14:00:00,48.99,49.25,48.88,48.91,237785.0,39.9976,40.2099,39.9078,39.9323,237785.0
2021-11-03 14:30:00,48.93,49.21,48.92,49.16,250199.0,39.9486,40.1772,39.9404,40.1364,250199.0
2021-11-03 15:00:00,49.16,49.23,49.05,49.09,207112.0,40.1364,40.1935,40.0466,40.0792,207112.0
2021-11-03 15:30:00,49.09,49.24,49.01,49.22,583090.0,40.0792,40.2017,40.0139,40.1854,583090.0
2021-11-04 09:30:00,49.15,49.28,48.34,48.79,397662.0,40.1282,40.2344,39.4669,39.8343,397662.0
2021-11-04 10:00:00,48.8,49.02,48.69,48.77,227566.0,39.8425,40.0221,39.7527,39.818,227566.0
2021-11-04 10:30:00,48.77,48.82,48.58,48.64,278128.0,39.818,39.8588,39.6628,39.7118,278128.0
2021-11-04 11:00:00,48.63,48.81,48.48,48.79,231974.0,39.7037,39.8506,39.5812,39.8343,231974.0
2021-11-04 11:30:00,48.79,48.89,48.7,48.87,190359.0,39.8343,39.9159,39.7608,39.8996,190359.0
2021-11-04 12:00:00,48.87,48.92,48.79,48.84,181988.0,39.8996,39.9404,39.8343,39.8751,181988.0
2021-11-04 12:30:00,48.84,49.11,48.84,49.07,269807.0,39.8751,40.0956,39.8751,40.0629,269807.0
2021-11-04 13:00:00,49.07,49.25,49.02,49.24,296487.0,40.0629,40.2099,40.0221,40.2017,296487.0
2021-11-04 13:30:00,49.25,49.36,49.11,49.11,239730.0,40.2099,40.2997,40.0956,40.0956,239730.0
2021-11-04 14:00:00,49.11,49.3,49.04,49.29,311908.0,40.0956,40.2507,40.0384,40.2425,311908.0
2021-11-04 14:30:00,49.3,49.54,49.28,49.53,454283.0,40.2507,40.4466,40.2344,40.4385,454283.0
2021-11-04 15:00:00,49.54,49.56,49.25,49.32,496243.0,40.4466,40.463,40.2099,40.267,496243.0
2021-11-04 15:30:00,49.32,49.53,49.28,49.52,1014898.0,40.267,40.4385,40.2344,40.4303,1014898.0
2021-11-05 09:30:00,49.87,50.16,49.82,50.04,691896.0,40.7161,40.9528,40.6752,40.8549,691896.0
2021-11-05 10:00:00,50.03,50.2,49.64,49.71,515603.0,40.8467,40.9855,40.5283,40.5854,515603.0
2021-11-05 10:30:00,49.71,50.15,49.67,50.11,430870.0,40.5854,40.9447,40.5528,40.912,430870.0
2021-11-05 11:00:00,50.11,50.14,49.92,49.95,188060.0,40.912,40.9365,40.7569,40.7814,188060.0
2021-11-05 11:30:00,49.95,50.0,49.04,49.31,790842.0,40.7814,40.8222,40.0384,40.2588,790842.0
2021-11-05 12:00:00,49.31,49.47,48.86,49.18,683171.0,40.2588,40.3895,39.8914,40.1527,683171.0
2021-11-05 12:30:00,49.17,49.29,49.03,49.28,227370.0,40.1445,40.2425,40.0302,40.2344,227370.0
2021-11-05 13:00:00,49.28,49.4,49.21,49.27,244940.0,40.2344,40.3323,40.1772,40.2262,244940.0
2021-11-05 13:30:00,49.28,49.45,49.26,49.42,322641.0,40.2344,40.3732,40.218,40.3487,322641.0
2021-11-05 14:00:00,49.41,49.6,49.33,49.59,273967.0,40.3405,40.4956,40.2752,40.4875,273967.0
2021-11-05 14:30:00,49.59,49.78,49.52,49.74,407600.0,40.4875,40.6426,40.4303,40.6099,407600.0
2021-11-05 15:00:00,49.74,50.05,49.69,50.04,585418.0,40.6099,40.863,40.5691,40.8549,585418.0
2021-11-05 15:30:00,50.04,50.28,50.0,50.23,1382346.0,40.8549,41.0508,40.8222,41.01,1382346.0
2021-11-08 09:30:00,50.15,50.99,50.15,50.67,667794.0,40.9447,41.6305,40.9447,41.3692,667794.0
2021-11-08 10:00:00,50.67,50.75,50.04,50.13,389911.0,41.3692,41.4345,40.8549,40.9283,389911.0
2021-11-08 10:30:00,50.14,50.34,50.02,50.03,259315.0,40.9365,41.0998,40.8385,40.8467,259315.0
2021-11-08 11:00:00,50.03,50.14,49.8,49.85,301972.0,40.8467,40.9365,40.6589,40.6997,301972.0
2021-11-08 11:30:00,49.83,49.97,49.74,49.83,166137.0,40.6834,40.7977,40.6099,40.6834,166137.0
2021-11-08 12:00:00,49.83,50.01,49.75,50.0,177365.0,40.6834,40.8304,40.6181,40.8222,177365.0
2021-11-08 12:30:00,50.0,50.05,49.88,49.93,274000.0,40.8222,40.863,40.7242,40.765,274000.0
2021-11-08 13:00:00,49.94,50.04,49.72,49.98,458494.0,40.7732,40.8549,40.5936,40.8059,458494.0
2021-11-08 13:30:00,49.98,50.28,49.95,50.21,631412.0,40.8059,41.0508,40.7814,40.9936,631412.0
2021-11-08 14:00:00,50.21,50.25,50.05,50.1,449090.0,40.9936,41.0263,40.863,40.9038,449090.0
2021-11-08 14:30:00,50.1,50.12,50.02,50.03,185340.0,40.9038,40.9202,40.8385,40.8467,185340.0
2021-11-08 15:00:00,50.04,50.04,49.86,49.87,238580.0,40.8549,40.8549,40.7079,40.7161,238580.0
2021-11-08 15:30:00,49.88,50.03,49.84,49.9,695071.0,40.7242,40.8467,40.6916,40.7406,695071.0
2021-11-09 09:30:00,49.82,50.07,49.02,49.57,508119.0,40.6752,40.8793,40.0221,40.4711,508119.0
2021-11-09 10:00:00,49.53,49.56,49.2,49.37,307932.0,40.4385,40.463,40.169,40.3078,307932.0
2021-11-09 10:30:00,49.37,49.56,49.28,49.29,228034.0,40.3078,40.463,40.2344,40.2425,228034.0
2021-11-09 11:00:00,49.3,49.41,49.14,49.28,201716.0,40.2507,40.3405,40.1201,40.2344,201716.0
2021-11-09 11:30:00,49.28,49.46,49.26,49.28,215786.0,40.2344,40.3813,40.218,40.2344,215786.0
2021-11-09 12:00:00,49.27,49.33,49.2,49.27,148340.0,40.2262,40.2752,40.169,40.2262,148340.0
2021-11-09 12:30:00,49.26,49.44,49.25,49.38,117592.0,40.218,40.365,40.2099,40.316,117592.0
2021-11-09 13:00:00,49.38,49.54,49.37,49.51,120605.0,40.316,40.4466,40.3078,40.4221,120605.0
2021-11-09 13:30:00,49.5,49.54,49.3,49.4,139725.0,40.414,40.4466,40.2507,40.3323,139725.0
2021-11-09 14:00:00,49.39,49.43,49.25,49.27,152470.0,40.3242,40.3568,40.2099,40.2262,152470.0
2021-11-09 14:30:00,49.27,49.31,49.21,49.27,147038.0,40.2262,40.2588,40.1772,40.2262,147038.0
2021-11-09 15:00:00,49.27,49.3,49.22,49.28,138757.0,40.2262,40.2507,40.1854,40.2344,138757.0
2021-11-09 15:30:00,49.28,49.3,49.04,49.11,744619.0,40.2344,40.2507,40.0384,40.0956,744619.0
2021-11-10 09:30:00,49.17,49.73,49.17,49.73,466028.0,40.1445,40.6018,40.1445,40.6018,466028.0
2021-11-10 10:00:00,49.73,49.74,49.27,49.46,235161.0,40.6018,40.6099,40.2262,40.3813,235161.0
2021-11-10 10:30:00,49.45,49.54,49.31,49.33,182009.0,40.3732,40.4466,40.2588,40.2752,182009.0
2021-11-10 11:00:00,49.34,49.41,49.22,49.34,155420.0,40.2833,40.3405,40.1854,40.2833,155420.0
2021-11-10 11:30:00,49.34,49.62,49.28,49.59,196752.0,40.2833,40.5119,40.2344,40.4875,196752.0
2021-11-10 12:00:00,49.59,49.7,49.58,49.59,147993.0,40.4875,40.5773,40.4793,40.4875,147993.0
2021-11-10 12:30:00,49.59,49.63,49.4,49.4,98574.0,40.4875,40.5201,40.3323,40.3323,98574.0
2021-11-10 13:00:00,49.41,49.48,49.32,49.42,137517.0,40.3405,40.3976,40.267,40.3487,137517.0
2021-11-10 13:30:00,49.42,49.46,49.31,49.37,151752.0,40.3487,40.3813,40.2588,40.3078,151752.0
2021-11-10 14:00:00,49.37,49.37,49.24,49.27,145023.0,40.3078,40.3078,40.2017,40.2262,145023.0
2021-11-10 14:30:00,49.27,49.28,49.1,49.1,173193.0,40.2262,40.2344,40.0874,40.0874,173193.0
2021-11-10 15:00:00,49.1,49.15,49.03,49.05,206913.0,40.0874,40.1282,40.0302,40.0466,206913.0
2021-11-10 15:30:00,49.06,49.08,48.88,48.96,568127.0,40.0547,40.0711,39.9078,39.9731,568127.0
2021-11-11 09:30:00,49.39,49.63,49.07,49.62,394122.0,40.3242,40.5201,40.0629,40.5119,394122.0
2021-11-11 10:00:00,49.61,49.62,49.32,49.5,311572.0,40.5038,40.5119,40.267,40.414,311572.0
2021-11-11 10:30:00,49.5,49.71,49.43,49.65,223662.0,40.414,40.5854,40.3568,40.5364,223662.0
2021-11-11 11:00:00,49.65,49.7,49.53,49.59,215440.0,40.5364,40.5773,40.4385,40.4875,215440.0
2021-11-11 11:30:00,49.59,49.73,49.55,49.73,205880.0,40.4875,40.6018,40.4548,40.6018,205880.0
2021-11-11 12:00:00,49.73,49.9,49.57,49.84,172493.0,40.6018,40.7406,40.4711,40.6916,172493.0
2021-11-11 12:30:00,49.84,49.87,49.76,49.85,105963.0,40.6916,40.7161,40.6262,40.6997,105963.0
2021-11-11 13:00:00,49.86,49.88,49.76,49.84,116998.0,40.7079,40.7242,40.6262,40.6916,116998.0
2021-11-11 13:30:00,49.84,49.89,49.73,49.74,120063.0,40.6916,40.7324,40.6018,40.6099,120063.0
2021-11-11 14:00:00,49.74,49.89,49.69,49.84,136714.0,40.6099,40.7324,40.5691,40.6916,136714.0
2021-11-11 14:30:00,49.84,49.91,49.81,49.84,154205.0,40.6916,40.7487,40.6671,40.6916,154205.0
2021-11-11 15:00:00,49.84,49.85,49.68,49.83,143951.0,40.6916,40.6997,40.5609,40.6834,143951.0
2021-11-11 15:30:00,49.83,49.96,49.82,49.94,457025.0,40.6834,40.7895,40.6752,40.7732,457025.0
2021-11-12 09:30:00,49.39,49.86,49.02,49.41,445562.0,40.7128,41.1003,40.4078,40.7293,445562.0
2021-11-12 10:00:00,49.42,49.59,49.26,49.37,222620.0,40.7376,40.8777,40.6057,40.6963,222620.0
2021-11-12 10:30:00,49.37,49.42,49.2,49.31,271068.0,40.6963,40.7376,40.5562,40.6469,271068.0
2021-11-12 11:00:00,49.32,49.65,49.3,49.59,149751.0,40.6551,40.9272,40.6386,40.8777,149751.0
2021-11-12 11:30:00,49.58,49.74,49.54,49.7,131908.0,40.8695,41.0013,40.8365,40.9684,131908.0
2021-11-12 12:00:00,49.7,49.74,49.63,49.71,81678.0,40.9684,41.0013,40.9107,40.9766,81678.0
2021-11-12 12:30:00,49.71,49.72,49.62,49.69,75401.0,40.9766,40.9849,40.9024,40.9601,75401.0
2021-11-12 13:00:00,49.69,49.69,49.53,49.57,92083.0,40.9601,40.9601,40.8282,40.8612,92083.0
2021-11-12 13:30:00,49.56,49.69,49.53,49.69,82498.0,40.853,40.9601,40.8282,40.9601,82498.0
2021-11-12 14:00:00,49.69,49.69,49.51,49.54,95809.0,40.9601,40.9601,40.8118,40.8365,95809.0
2021-11-12 14:30:00,49.54,49.6,49.52,49.56,72747.0,40.8365,40.8859,40.82,40.853,72747.0
2021-11-12 15:00:00,49.56,49.66,49.54,49.66,107244.0,40.853,40.9354,40.8365,40.9354,107244.0
2021-11-12 15:30:00,49.65,49.74,49.51,49.54,303161.0,40.9272,41.0013,40.8118,40.8365,303161.0
2021-11-15 09:30:00,49.69,49.91,49.3,49.35,334643.0,40.9601,41.1415,40.6386,40.6799,334643.0
2021-11-15 10:00:00,49.34,49.55,49.11,49.55,190879.0,40.6716,40.8447,40.482,40.8447,190879.0
2021-11-15 10:30:00,49.55,49.63,49.43,49.45,218118.0,40.8447,40.9107,40.7458,40.7623,218118.0
2021-11-15 11:00:00,49.45,49.55,49.23,49.3,129250.0,40.7623,40.8447,40.5809,40.6386,129250.0
2021-11-15 11:30:00,49.3,49.38,49.15,49.26,123444.0,40.6386,40.7046,40.515,40.6057,123444.0
2021-11-15 12:00:00,49.26,49.28,49.14,49.25,121520.0,40.6057,40.6222,40.5068,40.5974,121520.0
2021-11-15 12:30:00,49.24,49.39,49.21,49.39,86044.0,40.5892,40.7128,40.5645,40.7128,86044.0
2021-11-15 13:00:00,49.4,49.4,49.25,49.29,91866.0,40.7211,40.7211,40.5974,40.6304,91866.0
2021-11-15 13:30:00,49.3,49.31,49.2,49.23,82578.0,40.6386,40.6469,40.5562,40.5809,82578.0
2021-11-15 14:00:00,49.22,49.34,49.21,49.23,114944.0,40.5727,40.6716,40.5645,40.5809,114944.0
2021-11-15 14:30:00,49.23,49.27,49.12,49.16,129163.0,40.5809,40.6139,40.4903,40.5232,129163.0
2021-11-15 15:00:00,49.16,49.17,49.07,49.12,147937.0,40.5232,40.5315,40.4491,40.4903,147937.0
2021-11-15 15:30:00,49.12,49.23,49.04,49.23,444695.0,40.4903,40.5809,40.4243,40.5809,444695.0
2021-11-16 09:30:00,49.33,49.35,49.09,49.1,278073.0,40.6634,40.6799,40.4655,40.4738,278073.0
2021-11-16 10:00:00,49.09,49.11,48.71,48.77,194775.0,40.4655,40.482,40.1523,40.2018,194775.0
2021-11-16 10:30:00,48.77,48.9,48.6,48.69,171096.0,40.2018,40.3089,40.0616,40.1358,171096.0
2021-11-16 11:00:00,48.68,48.84,48.6,48.8,173688.0,40.1276,40.2595,40.0616,40.2265,173688.0
2021-11-16 11:30:00,48.8,48.98,48.8,48.98,107276.0,40.2265,40.3749,40.2265,40.3749,107276.0
2021-11-16 12:00:00,48.98,49.09,48.93,49.03,128046.0,40.3749,40.4655,40.3337,40.4161,128046.0
2021-11-16 12:30:00,49.03,49.07,48.91,48.94,91785.0,40.4161,40.4491,40.3172,40.3419,91785.0
2021-11-16 13:00:00,48.94,49.0,48.85,49.0,103306.0,40.3419,40.3914,40.2677,40.3914,103306.0
2021-11-16 13:30:00,49.01,49.03,48.88,48.89,133329.0,40.3996,40.4161,40.2924,40.3007,133329.0
2021-11-16 14:00:00,48.89,48.92,48.8,48.85,111801.0,40.3007,40.3254,40.2265,40.2677,111801.0
2021-11-16 14:30:00,48.86,48.88,48.63,48.73,331703.0,40.2759,40.2924,40.0864,40.1688,331703.0
2021-11-16 15:00:00,48.73,48.82,48.67,48.68,274291.0,40.1688,40.243,40.1193,40.1276,274291.0
2021-11-16 15:30:00,48.68,48.75,48.53,48.57,502136.0,40.1276,40.1853,40.0039,40.0369,502136.0
2021-11-17 09:30:00,48.4,48.66,48.09,48.48,383891.0,39.8968,40.1111,39.6412,39.9627,383891.0
2021-11-17 10:00:00,48.47,48.58,47.84,47.99,350216.0,39.9545,40.0451,39.4352,39.5588,350216.0
2021-11-17 10:30:00,47.98,48.07,47.83,47.9,214293.0,39.5506,39.6247,39.4269,39.4846,214293.0
2021-11-17 11:00:00,47.9,48.07,47.86,48.0,210874.0,39.4846,39.6247,39.4516,39.567,210874.0
2021-11-17 11:30:00,47.99,48.02,47.92,47.96,148634.0,39.5588,39.5835,39.5011,39.5341,148634.0
2021-11-17 12:00:00,47.97,47.98,47.62,47.7,384158.0,39.5423,39.5506,39.2538,39.3197,384158.0
2021-11-17 12:30:00,47.7,47.89,47.7,47.85,130520.0,39.3197,39.4764,39.3197,39.4434,130520.0
2021-11-17 13:00:00,47.84,47.89,47.8,47.85,113265.0,39.4352,39.4764,39.4022,39.4434,113265.0
2021-11-17 13:30:00,47.85,47.98,47.82,47.94,133303.0,39.4434,39.5506,39.4187,39.5176,133303.0
2021-11-17 14:00:00,47.93,47.94,47.76,47.76,147263.0,39.5093,39.5176,39.3692,39.3692,147263.0
2021-11-17 14:30:00,47.77,47.8,47.67,47.71,191897.0,39.3774,39.4022,39.295,39.328,191897.0
2021-11-17 15:00:00,47.71,47.77,47.62,47.73,465227.0,39.328,39.3774,39.2538,39.3445,465227.0
2021-11-17 15:30:00,47.73,47.85,47.65,47.8,600150.0,39.3445,39.4434,39.2785,39.4022,600150.0
2021-11-18 09:30:00,47.62,47.89,47.35,47.39,367496.0,39.2538,39.4764,39.0312,39.0642,367496.0
2021-11-18 10:00:00,47.39,47.46,47.04,47.11,262759.0,39.0642,39.1219,38.7757,38.8334,262759.0
2021-11-18 10:30:00,47.11,47.18,46.84,46.89,335924.0,38.8334,38.8911,38.6108,38.6521,335924.0
2021-11-18 11:00:00,46.89,47.75,46.85,47.41,497288.0,38.6521,39.361,38.6191,39.0807,497288.0
2021-11-18 11:30:00,47.41,47.67,47.37,47.66,290167.0,39.0807,39.295,39.0477,39.2868,290167.0
2021-11-18 12:00:00,47.65,47.89,47.64,47.88,297149.0,39.2785,39.4764,39.2703,39.4681,297149.0
2021-11-18 12:30:00,47.87,47.97,47.72,47.78,179681.0,39.4599,39.5423,39.3362,39.3857,179681.0
2021-11-18 13:00:00,47.78,47.83,47.65,47.72,139001.0,39.3857,39.4269,39.2785,39.3362,139001.0
2021-11-18 13:30:00,47.72,47.87,47.7,47.81,136629.0,39.3362,39.4599,39.3197,39.4104,136629.0
2021-11-18 14:00:00,47.8,47.85,47.69,47.73,138378.0,39.4022,39.4434,39.3115,39.3445,138378.0
2021-11-18 14:30:00,47.72,47.85,47.71,47.83,132421.0,39.3362,39.4434,39.328,39.4269,132421.0
2021-11-18 15:00:00,47.83,47.87,47.73,47.78,197268.0,39.4269,39.4599,39.3445,39.3857,197268.0
2021-11-18 15:30:00,47.77,47.83,47.7,47.82,618301.0,39.3774,39.4269,39.3197,39.4187,618301.0
2021-11-19 09:30:00,47.83,47.9,47.22,47.58,478295.0,39.4269,39.4846,38.9241,39.2208,478295.0
2021-11-19 10:00:00,47.59,47.72,47.42,47.59,192040.0,39.2291,39.3362,39.0889,39.2291,192040.0
2021-11-19 10:30:00,47.57,47.73,47.46,47.49,228560.0,39.2126,39.3445,39.1219,39.1466,228560.0
2021-11-19 11:00:00,47.48,47.49,47.32,47.37,139795.0,39.1384,39.1466,39.0065,39.0477,139795.0
2021-11-19 11:30:00,47.37,47.45,47.17,47.21,143247.0,39.0477,39.1137,38.8829,38.9158,143247.0
2021-11-19 12:00:00,47.2,47.25,47.08,47.19,129483.0,38.9076,38.9488,38.8087,38.8993,129483.0
2021-11-19 12:30:00,47.2,47.34,47.19,47.22,114862.0,38.9076,39.023,38.8993,38.9241,114862.0
2021-11-19 13:00:00,47.22,47.22,47.07,47.08,127720.0,38.9241,38.9241,38.8004,38.8087,127720.0
2021-11-19 13:30:00,47.07,47.09,46.9,47.0,158706.0,38.8004,38.8169,38.6603,38.7427,158706.0
2021-11-19 14:00:00,47.0,47.1,46.95,47.01,134501.0,38.7427,38.8252,38.7015,38.751,134501.0
2021-11-19 14:30:00,47.02,47.04,46.9,47.0,140411.0,38.7592,38.7757,38.6603,38.7427,140411.0
2021-11-19 15:00:00,47.0,47.04,46.89,46.97,205809.0,38.7427,38.7757,38.6521,38.718,205809.0
2021-11-19 15:30:00,46.97,47.02,46.84,46.99,653232.0,38.718,38.7592,38.6108,38.7345,653232.0
2021-11-22 09:30:00,46.99,47.33,46.8,47.32,376938.0,38.7345,39.0148,38.5779,39.0065,376938.0
2021-11-22 10:00:00,47.33,47.49,47.31,47.38,183637.0,39.0148,39.1466,38.9983,39.056,183637.0
2021-11-22 10:30:00,47.39,47.66,47.38,47.66,206393.0,39.0642,39.2868,39.056,39.2868,206393.0
2021-11-22 11:00:00,47.66,48.08,47.61,47.94,309146.0,39.2868,39.633,39.2456,39.5176,309146.0
2021-11-22 11:30:00,47.93,47.96,47.63,47.76,254344.0,39.5093,39.5341,39.262,39.3692,254344.0
2021-11-22 12:00:00,47.76,47.96,47.7,47.74,130180.0,39.3692,39.5341,39.3197,39.3527,130180.0
2021-11-22 12:30:00,47.73,47.8,47.62,47.63,98493.0,39.3445,39.4022,39.2538,39.262,98493.0
2021-11-22 13:00:00,47.63,47.69,47.52,47.52,79812.0,39.262,39.3115,39.1714,39.1714,79812.0
2021-11-22 13:30:00,47.53,47.63,47.32,47.5,173023.0,39.1796,39.262,39.0065,39.1549,173023.0
2021-11-22 14:00:00,47.49,47.61,47.46,47.53,152968.0,39.1466,39.2456,39.1219,39.1796,152968.0
2021-11-22 14:30:00,47.53,47.7,47.52,47.66,152686.0,39.1796,39.3197,39.1714,39.2868,152686.0
2021-11-22 15:00:00,47.66,47.7,47.53,47.57,202001.0,39.2868,39.3197,39.1796,39.2126,202001.0
2021-11-22 15:30:00,47.57,47.62,47.31,47.32,722262.0,39.2126,39.2538,38.9983,39.0065,722262.0
2021-11-23 09:30:00,47.41,47.9,47.39,47.75,337380.0,39.0807,39.4846,39.0642,39.361,337380.0
2021-11-23 10:00:00,47.73,47.76,47.41,47.59,228941.0,39.3445,39.3692,39.0807,39.2291,228941.0
2021-11-23 10:30:00,47.58,47.68,47.44,47.62,216080.0,39.2208,39.3033,39.1054,39.2538,216080.0
2021-11-23 11:00:00,47.63,47.67,47.5,47.57,145942.0,39.262,39.295,39.1549,39.2126,145942.0
2021-11-23 11:30:00,47.57,47.66,47.48,47.48,156575.0,39.2126,39.2868,39.1384,39.1384,156575.0
2021-11-23 12:00:00,47.48,47.56,47.35,47.54,157545.0,39.1384,39.2043,39.0312,39.1879,157545.0
2021-11-23 12:30:00,47.54,47.6,47.47,47.48,99124.0,39.1879,39.2373,39.1302,39.1384,99124.0
2021-11-23 13:00:00,47.48,47.75,47.47,47.71,155515.0,39.1384,39.361,39.1302,39.328,155515.0
2021-11-23 13:30:00,47.71,47.79,46.5,47.1,1170747.0,39.328,39.3939,38.3306,38.8252,1170747.0
2021-11-23 14:00:00,47.11,47.55,47.1,47.54,317954.0,38.8334,39.1961,38.8252,39.1879,317954.0
2021-11-23 14:30:00,47.54,47.56,47.3,47.48,181055.0,39.1879,39.2043,38.99,39.1384,181055.0
2021-11-23 15:00:00,47.49,47.53,47.24,47.28,208680.0,39.1466,39.1796,38.9406,38.9735,208680.0
2021-11-23 15:30:00,47.28,47.48,47.23,47.39,616800.0,38.9735,39.1384,38.9323,39.0642,616800.0
2021-11-24 09:30:00,47.07,47.34,46.72,47.32,693118.0,38.8004,39.023,38.5119,39.0065,693118.0
2021-11-24 10:00:00,47.31,47.33,47.02,47.06,313597.0,38.9983,39.0148,38.7592,38.7922,313597.0
2021-11-24 10:30:00,47.07,47.07,46.71,46.84,391265.0,38.8004,38.8004,38.5037,38.6108,391265.0
2021-11-24 11:00:00,46.84,46.9,46.61,46.78,399942.0,38.6108,38.6603,38.4212,38.5614,399942.0
2021-11-24 11:30:00,46.77,46.84,46.6,46.61,258549.0,38.5531,38.6108,38.413,38.4212,258549.0
2021-11-24 12:00:00,46.6,46.62,46.4,46.47,239887.0,38.413,38.4295,38.2481,38.3058,239887.0
2021-11-24 12:30:00,46.47,46.53,46.42,46.43,278159.0,38.3058,38.3553,38.2646,38.2729,278159.0
2021-11-24 13:00:00,46.44,46.49,46.31,46.32,223456.0,38.2811,38.3223,38.174,38.1822,223456.0
2021-11-24 13:30:00,46.32,46.43,46.26,46.41,249915.0,38.1822,38.2729,38.1327,38.2564,249915.0
2021-11-24 14:00:00,46.41,46.5,46.3,46.48,366796.0,38.2564,38.3306,38.1657,38.3141,366796.0
2021-11-24 14:30:00,46.47,46.6,46.45,46.55,271260.0,38.3058,38.413,38.2894,38.3718,271260.0
2021-11-24 15:00:00,46.55,46.66,46.51,46.58,306242.0,38.3718,38.4625,38.3388,38.3965,306242.0
2021-11-24 15:30:00,46.58,46.67,46.55,46.62,615562.0,38.3965,38.4707,38.3718,38.4295,615562.0
2021-11-26 09:30:00,45.95,46.0,45.29,45.8,781970.0,37.8772,37.9184,37.3332,37.7536,781970.0
2021-11-26 10:00:00,45.78,45.93,45.38,45.81,440205.0,37.7371,37.8607,37.4073,37.7618,440205.0
2021-11-26 10:30:00,45.83,46.13,45.71,45.74,268623.0,37.7783,38.0256,37.6794,37.7041,268623.0
2021-11-26 11:00:00,45.74,45.81,45.56,45.72,239841.0,37.7041,37.7618,37.5557,37.6876,239841.0
2021-11-26 11:30:00,45.71,45.78,45.56,45.74,260592.0,37.6794,37.7371,37.5557,37.7041,260592.0
2021-11-26 12:00:00,45.75,46.13,45.74,46.02,298757.0,37.7123,38.0256,37.7041,37.9349,298757.0
2021-11-26 12:30:00,46.01,46.15,45.79,45.93,687297.0,37.9267,38.0421,37.7453,37.8607,687297.0
2021-11-29 09:30:00,46.11,46.35,45.5,46.16,576961.0,38.0091,38.2069,37.5063,38.0503,576961.0
2021-11-29 10:00:00,46.13,46.14,45.6,45.61,344437.0,38.0256,38.0338,37.5887,37.5969,344437.0
2021-11-29 10:30:00,45.6,45.72,45.5,45.66,247249.0,37.5887,37.6876,37.5063,37.6381,247249.0
2021-11-29 11:00:00,45.66,45.97,45.65,45.8,238109.0,37.6381,37.8937,37.6299,37.7536,238109.0
2021-11-29 11:30:00,45.8,46.1,45.74,46.0,307228.0,37.7536,38.0008,37.7041,37.9184,307228.0
2021-11-29 12:00:00,46.01,46.39,45.97,46.33,205033.0,37.9267,38.2399,37.8937,38.1904,205033.0
2021-11-29 12:30:00,46.34,46.51,46.34,46.43,186552.0,38.1987,38.3388,38.1987,38.2729,186552.0
2021-11-29 13:00:00,46.43,46.43,46.27,46.3,150831.0,38.2729,38.2729,38.141,38.1657,150831.0
2021-11-29 13:30:00,46.31,46.36,46.21,46.34,143120.0,38.174,38.2152,38.0915,38.1987,143120.0
2021-11-29 14:00:00,46.34,46.39,46.19,46.34,160762.0,38.1987,38.2399,38.075,38.1987,160762.0
2021-11-29 14:30:00,46.34,46.35,46.14,46.15,164669.0,38.1987,38.2069,38.0338,38.0421,164669.0
2021-11-29 15:00:00,46.16,46.3,46.14,46.16,212114.0,38.0503,38.1657,38.0338,38.0503,212114.0
2021-11-29 15:30:00,46.15,46.39,46.0,46.1,975146.0,38.0421,38.2399,37.9184,38.0008,975146.0
2021-11-30 09:30:00,46.06,46.51,45.5,45.84,587895.0,37.9679,38.3388,37.5063,37.7865,587895.0
2021-11-30 10:00:00,45.87,46.18,45.69,45.77,456402.0,37.8113,38.0668,37.6629,37.7288,456402.0
2021-11-30 10:30:00,45.75,45.93,45.37,45.37,229961.0,37.7123,37.8607,37.3991,37.3991,229961.0
2021-11-30 11:00:00,45.37,45.55,45.21,45.26,255655.0,37.3991,37.5475,37.2672,37.3084,255655.0
2021-11-30 11:30:00,45.26,45.3,44.73,44.81,455848.0,37.3084,37.3414,36.8715,36.9375,455848.0
2021-11-30 12:00:00,44.8,44.88,44.6,44.76,601574.0,36.9292,36.9952,36.7644,36.8963,601574.0
2021-11-30 12:30:00,44.75,44.75,44.59,44.65,263219.0,36.888,36.888,36.7561,36.8056,263219.0
2021-11-30 13:00:00,44.65,44.66,44.41,44.61,319215.0,36.8056,36.8138,36.6078,36.7726,319215.0
2021-11-30 13:30:00,44.63,45.08,44.61,45.07,544106.0,36.7891,37.16,36.7726,37.1518,544106.0
2021-11-30 14:00:00,45.07,45.27,45.05,45.11,446441.0,37.1518,37.3167,37.1353,37.1848,446441.0
2021-11-30 14:30:00,45.11,45.27,45.07,45.2,550998.0,37.1848,37.3167,37.1518,37.259,550998.0
2021-11-30 15:00:00,45.2,45.37,45.03,45.09,542863.0,37.259,37.3991,37.1188,37.1683,542863.0
2021-11-30 15:30:00,45.08,45.3,44.51,44.8,1651686.0,37.16,37.3414,36.6902,36.9292,1651686.0
2021-12-01 09:30:00,45.3,45.53,45.15,45.35,397647.0,37.3414,37.531,37.2177,37.3826,397647.0
2021-12-01 10:00:00,45.39,45.7,45.38,45.4,277486.0,37.4156,37.6711,37.4073,37.4238,277486.0
2021-12-01 10:30:00,45.41,45.52,45.24,45.26,257493.0,37.4321,37.5227,37.2919,37.3084,257493.0
2021-12-01 11:00:00,45.26,45.59,45.21,45.5,200597.0,37.3084,37.5804,37.2672,37.5063,200597.0
2021-12-01 11:30:00,45.53,45.56,45.02,45.07,250055.0,37.531,37.5557,37.1106,37.1518,250055.0
2021-12-01 12:00:00,45.08,45.27,44.95,44.98,216102.0,37.16,37.3167,37.0529,37.0776,216102.0
2021-12-01 12:30:00,44.99,45.11,44.6,44.66,270900.0,37.0859,37.1848,36.7644,36.8138,270900.0
2021-12-01 13:00:00,44.65,44.89,44.62,44.83,188739.0,36.8056,37.0034,36.7809,36.954,188739.0
2021-12-01 13:30:00,44.84,44.86,44.41,44.57,235300.0,36.9622,36.9787,36.6078,36.7396,235300.0
2021-12-01 14:00:00,44.57,44.68,44.41,44.55,220705.0,36.7396,36.8303,36.6078,36.7232,220705.0
2021-12-01 14:30:00,44.55,44.65,44.3,44.33,222428.0,36.7232,36.8056,36.5171,36.5418,222428.0
2021-12-01 15:00:00,44.34,44.4,44.01,44.04,361127.0,36.5501,36.5995,36.278,36.3028,361127.0
2021-12-01 15:30:00,44.03,44.19,43.69,43.72,839011.0,36.2945,36.4264,36.0142,36.039,839011.0
2021-12-02 09:30:00,44.31,44.31,43.62,44.19,412399.0,36.5253,36.5253,35.9565,36.4264,412399.0
2021-12-02 10:00:00,44.22,44.22,43.92,44.13,269143.0,36.4511,36.4511,36.2038,36.3769,269143.0
2021-12-02 10:30:00,44.14,44.51,44.04,44.5,307032.0,36.3852,36.6902,36.3028,36.6819,307032.0
2021-12-02 11:00:00,44.52,44.71,44.45,44.65,336529.0,36.6984,36.855,36.6407,36.8056,336529.0
2021-12-02 11:30:00,44.66,44.87,44.44,44.84,310397.0,36.8138,36.9869,36.6325,36.9622,310397.0
2021-12-02 12:00:00,44.85,44.99,44.77,44.86,271333.0,36.9705,37.0859,36.9045,36.9787,271333.0
2021-12-02 12:30:00,44.86,44.9,44.71,44.79,150868.0,36.9787,37.0117,36.855,36.921,150868.0
2021-12-02 13:00:00,44.78,44.88,44.61,44.62,179710.0,36.9128,36.9952,36.7726,36.7809,179710.0
2021-12-02 13:30:00,44.64,44.89,44.58,44.86,174687.0,36.7973,37.0034,36.7479,36.9787,174687.0
2021-12-02 14:00:00,44.86,44.95,44.81,44.91,163684.0,36.9787,37.0529,36.9375,37.0199,163684.0
2021-12-02 14:30:00,44.91,44.92,44.7,44.81,156766.0,37.0199,37.0282,36.8468,36.9375,156766.0
2021-12-02 15:00:00,44.81,44.91,44.59,44.77,269549.0,36.9375,37.0199,36.7561,36.9045,269549.0
2021-12-02 15:30:00,44.77,44.84,44.51,44.63,650854.0,36.9045,36.9622,36.6902,36.7891,650854.0
2021-12-03 09:30:00,44.86,45.28,44.51,44.68,463108.0,36.9787,37.3249,36.6902,36.8303,463108.0
2021-12-03 10:00:00,44.67,45.05,44.64,45.03,193595.0,36.8221,37.1353,36.7973,37.1188,193595.0
2021-12-03 10:30:00,45.01,45.01,44.6,44.68,150267.0,37.1023,37.1023,36.7644,36.8303,150267.0
2021-12-03 11:00:00,44.65,45.0,44.61,44.99,182957.0,36.8056,37.0941,36.7726,37.0859,182957.0
2021-12-03 11:30:00,44.98,45.01,44.74,44.78,222306.0,37.0776,37.1023,36.8798,36.9128,222306.0
2021-12-03 12:00:00,44.79,44.99,44.73,44.84,220835.0,36.921,37.0859,36.8715,36.9622,220835.0
2021-12-03 12:30:00,44.83,45.04,44.73,45.02,188902.0,36.954,37.1271,36.8715,37.1106,188902.0
2021-12-03 13:00:00,45.01,46.49,44.99,46.31,2384044.0,37.1023,38.3223,37.0859,38.174,2384044.0
2021-12-03 13:30:00,46.31,46.44,45.97,46.29,1213514.0,38.174,38.2811,37.8937,38.1575,1213514.0
2021-12-03 14:00:00,46.28,46.29,45.92,46.25,673757.0,38.1492,38.1575,37.8525,38.1245,673757.0
2021-12-03 14:30:00,46.25,46.45,46.2,46.23,574146.0,38.1245,38.2894,38.0833,38.108,574146.0
2021-12-03 15:00:00,46.24,46.46,46.19,46.4,639589.0,38.1162,38.2976,38.075,38.2481,639589.0
2021-12-03 15:30:00,46.4,46.58,46.36,46.56,1907422.0,38.2481,38.3965,38.2152,38.38,1907422.0
2021-12-06 09:30:00,46.89,47.73,46.75,47.67,663828.0,38.6521,39.3445,38.5366,39.295,663828.0
2021-12-06 10:00:00,47.67,48.3,47.6,48.27,496092.0,39.295,39.8143,39.2373,39.7896,496092.0
2021-12-06 10:30:00,48.27,48.75,48.21,48.56,642812.0,39.7896,40.1853,39.7401,40.0287,642812.0
2021-12-06 11:00:00,48.55,48.56,48.29,48.42,596894.0,40.0204,40.0287,39.8061,39.9133,596894.0
2021-12-06 11:30:00,48.42,48.52,48.27,48.4,541847.0,39.9133,39.9957,39.7896,39.8968,541847.0
2021-12-06 12:00:00,48.4,48.53,48.35,48.47,354272.0,39.8968,40.0039,39.8556,39.9545,354272.0
2021-12-06 12:30:00,48.47,48.76,48.37,48.75,294303.0,39.9545,40.1935,39.872,40.1853,294303.0
2021-12-06 13:00:00,48.74,48.74,48.58,48.64,418065.0,40.177,40.177,40.0451,40.0946,418065.0
2021-12-06 13:30:00,48.65,48.72,48.49,48.5,253868.0,40.1028,40.1605,39.971,39.9792,253868.0
2021-12-06 14:00:00,48.5,48.55,48.25,48.31,257352.0,39.9792,40.0204,39.7731,39.8226,257352.0
2021-12-06 14:30:00,48.31,48.33,48.14,48.24,323259.0,39.8226,39.8391,39.6824,39.7649,323259.0
2021-12-06 15:00:00,48.25,48.3,48.17,48.29,307944.0,39.7731,39.8143,39.7072,39.8061,307944.0
2021-12-06 15:30:00,48.3,48.39,48.22,48.3,1056924.0,39.8143,39.8885,39.7484,39.8143,1056924.0
2021-12-07 09:30:00,48.52,48.85,48.11,48.83,556656.0,39.9957,40.2677,39.6577,40.2512,556656.0
2021-12-07 10:00:00,48.84,48.91,48.73,48.8,482530.0,40.2595,40.3172,40.1688,40.2265,482530.0
2021-12-07 10:30:00,48.8,48.88,48.66,48.76,224164.0,40.2265,40.2924,40.1111,40.1935,224164.0
2021-12-07 11:00:00,48.76,48.77,48.25,48.52,335944.0,40.1935,40.2018,39.7731,39.9957,335944.0
2021-12-07 11:30:00,48.53,48.62,48.44,48.44,197803.0,40.0039,40.0781,39.9297,39.9297,197803.0
2021-12-07 12:00:00,48.45,48.51,48.28,48.44,169378.0,39.938,39.9874,39.7978,39.9297,169378.0
2021-12-07 12:30:00,48.44,48.54,48.29,48.33,155718.0,39.9297,40.0122,39.8061,39.8391,155718.0
2021-12-07 13:00:00,48.33,48.33,48.08,48.19,155719.0,39.8391,39.8391,39.633,39.7237,155719.0
2021-12-07 13:30:00,48.2,48.29,48.07,48.15,184123.0,39.7319,39.8061,39.6247,39.6907,184123.0
2021-12-07 14:00:00,48.15,48.24,48.1,48.19,154045.0,39.6907,39.7649,39.6495,39.7237,154045.0
2021-12-07 14:30:00,48.19,48.38,48.17,48.37,195234.0,39.7237,39.8803,39.7072,39.872,195234.0
2021-12-07 15:00:00,48.35,48.44,48.31,48.33,267193.0,39.8556,39.9297,39.8226,39.8391,267193.0
2021-12-07 15:30:00,48.33,48.36,48.13,48.26,999755.0,39.8391,39.8638,39.6742,39.7814,999755.0
2021-12-08 09:30:00,48.34,48.78,48.26,48.55,529958.0,39.8473,40.21,39.7814,40.0204,529958.0
2021-12-08 10:00:00,48.54,48.81,48.32,48.32,324430.0,40.0122,40.2347,39.8308,39.8308,324430.0
2021-12-08 10:30:00,48.34,48.38,48.17,48.22,250712.0,39.8473,39.8803,39.7072,39.7484,250712.0
2021-12-08 11:00:00,48.22,48.37,48.21,48.33,178528.0,39.7484,39.872,39.7401,39.8391,178528.0
2021-12-08 11:30:00,48.33,48.36,48.17,48.3,122758.0,39.8391,39.8638,39.7072,39.8143,122758.0
2021-12-08 12:00:00,48.3,48.41,48.17,48.22,166469.0,39.8143,39.905,39.7072,39.7484,166469.0
2021-12-08 12:30:00,48.22,48.4,48.21,48.33,112521.0,39.7484,39.8968,39.7401,39.8391,112521.0
2021-12-08 13:00:00,48.32,48.39,48.29,48.37,87484.0,39.8308,39.8885,39.8061,39.872,87484.0
2021-12-08 13:30:00,48.37,48.54,48.36,48.49,184345.0,39.872,40.0122,39.8638,39.971,184345.0
2021-12-08 14:00:00,48.5,48.5,48.31,48.43,154847.0,39.9792,39.9792,39.8226,39.9215,154847.0
2021-12-08 14:30:00,48.42,48.56,48.38,48.53,173367.0,39.9133,40.0287,39.8803,40.0039,173367.0
2021-12-08 15:00:00,48.54,48.61,48.44,48.52,195676.0,40.0122,40.0699,39.9297,39.9957,195676.0
2021-12-08 15:30:00,48.52,48.6,48.4,48.49,835835.0,39.9957,40.0616,39.8968,39.971,835835.0
2021-12-09 09:30:00,48.41,48.81,48.02,48.75,430630.0,39.905,40.2347,39.5835,40.1853,430630.0
2021-12-09 10:00:00,48.75,49.27,48.7,49.23,416161.0,40.1853,40.6139,40.1441,40.5809,416161.0
2021-12-09 10:30:00,49.24,49.47,49.06,49.26,373320.0,40.5892,40.7788,40.4408,40.6057,373320.0
2021-12-09 11:00:00,49.25,49.35,49.02,49.23,383405.0,40.5974,40.6799,40.4078,40.5809,383405.0
2021-12-09 11:30:00,49.23,49.56,49.21,49.39,487009.0,40.5809,40.853,40.5645,40.7128,487009.0
2021-12-09 12:00:00,49.39,49.43,49.17,49.4,208467.0,40.7128,40.7458,40.5315,40.7211,208467.0
2021-12-09 12:30:00,49.4,49.61,49.39,49.53,187936.0,40.7211,40.8942,40.7128,40.8282,187936.0
2021-12-09 13:00:00,49.54,49.6,49.39,49.41,146130.0,40.8365,40.8859,40.7128,40.7293,146130.0
2021-12-09 13:30:00,49.39,49.49,49.32,49.4,198139.0,40.7128,40.7953,40.6551,40.7211,198139.0
2021-12-09 14:00:00,49.4,49.41,49.15,49.16,166337.0,40.7211,40.7293,40.515,40.5232,166337.0
2021-12-09 14:30:00,49.16,49.27,49.12,49.16,169741.0,40.5232,40.6139,40.4903,40.5232,169741.0
2021-12-09 15:00:00,49.16,49.19,49.05,49.12,256098.0,40.5232,40.548,40.4326,40.4903,256098.0
2021-12-09 15:30:00,49.12,49.32,49.1,49.18,925300.0,40.4903,40.6551,40.4738,40.5397,925300.0
2021-12-10 09:30:00,49.61,49.94,49.47,49.82,496095.0,40.8942,41.1662,40.7788,41.0673,496095.0
2021-12-10 10:00:00,49.81,49.83,49.39,49.4,257168.0,41.059,41.0755,40.7128,40.7211,257168.0
2021-12-10 10:30:00,49.4,49.45,49.19,49.35,226398.0,40.7211,40.7623,40.548,40.6799,226398.0
2021-12-10 11:00:00,49.34,49.49,49.09,49.3,336917.0,40.6716,40.7953,40.4655,40.6386,336917.0
2021-12-10 11:30:00,49.31,49.52,49.29,49.48,119016.0,40.6469,40.82,40.6304,40.787,119016.0
2021-12-10 12:00:00,49.47,49.57,49.39,49.48,95991.0,40.7788,40.8612,40.7128,40.787,95991.0
2021-12-10 12:30:00,49.5,49.5,49.24,49.38,98717.0,40.8035,40.8035,40.5892,40.7046,98717.0
2021-12-10 13:00:00,49.39,49.49,49.39,49.43,82162.0,40.7128,40.7953,40.7128,40.7458,82162.0
2021-12-10 13:30:00,49.42,49.44,49.31,49.34,69914.0,40.7376,40.7541,40.6469,40.6716,69914.0
2021-12-10 14:00:00,49.33,49.4,49.26,49.4,88897.0,40.6634,40.7211,40.6057,40.7211,88897.0
2021-12-10 14:30:00,49.4,49.46,49.29,49.31,77609.0,40.7211,40.7705,40.6304,40.6469,77609.0
2021-12-10 15:00:00,49.32,49.47,49.28,49.47,156271.0,40.6551,40.7788,40.6222,40.7788,156271.0
2021-12-10 15:30:00,49.45,49.56,49.41,49.5,515158.0,40.7623,40.853,40.7293,40.8035,515158.0
2021-12-13 09:30:00,49.66,50.13,48.67,48.8,602883.0,40.9354,41.3228,40.1193,40.2265,602883.0
2021-12-13 10:00:00,48.77,49.08,48.7,48.9,367632.0,40.2018,40.4573,40.1441,40.3089,367632.0
2021-12-13 10:30:00,48.9,49.21,48.85,48.96,181781.0,40.3089,40.5645,40.2677,40.3584,181781.0
2021-12-13 11:00:00,48.95,49.02,48.84,48.88,136972.0,40.3501,40.4078,40.2595,40.2924,136972.0
2021-12-13 11:30:00,48.89,49.15,48.88,49.14,135018.0,40.3007,40.515,40.2924,40.5068,135018.0
2021-12-13 12:00:00,49.13,49.22,49.01,49.1,148724.0,40.4985,40.5727,40.3996,40.4738,148724.0
2021-12-13 12:30:00,49.09,49.15,49.01,49.09,95711.0,40.4655,40.515,40.3996,40.4655,95711.0
2021-12-13 13:00:00,49.11,49.12,48.95,49.06,107899.0,40.482,40.4903,40.3501,40.4408,107899.0
2021-12-13 13:30:00,49.08,49.09,48.92,49.01,129112.0,40.4573,40.4655,40.3254,40.3996,129112.0
2021-12-13 14:00:00,49.0,49.19,48.95,49.08,136437.0,40.3914,40.548,40.3501,40.4573,136437.0
2021-12-13 14:30:00,49.08,49.14,49.03,49.08,121828.0,40.4573,40.5068,40.4161,40.4573,121828.0
2021-12-13 15:00:00,49.08,49.31,49.07,49.27,168081.0,40.4573,40.6469,40.4491,40.6139,168081.0
2021-12-13 15:30:00,49.27,49.33,49.09,49.15,543090.0,40.6139,40.6634,40.4655,40.515,543090.0
2021-12-14 09:30:00,49.15,50.4,49.0,50.28,501947.0,40.515,41.5454,40.3914,41.4465,501947.0
2021-12-14 10:00:00,50.28,50.46,49.78,49.92,399306.0,41.4465,41.5949,41.0343,41.1497,399306.0
2021-12-14 10:30:00,49.91,49.91,49.7,49.78,253634.0,41.1415,41.1415,40.9684,41.0343,253634.0
2021-12-14 11:00:00,49.78,49.97,49.74,49.87,196173.0,41.0343,41.1909,41.0013,41.1085,196173.0
2021-12-14 11:30:00,49.88,49.88,49.6,49.76,162054.0,41.1167,41.1167,40.8859,41.0178,162054.0
2021-12-14 12:00:00,49.76,49.87,49.67,49.86,167417.0,41.0178,41.1085,40.9436,41.1003,167417.0
2021-12-14 12:30:00,49.86,49.87,49.75,49.81,166659.0,41.1003,41.1085,41.0096,41.059,166659.0
2021-12-14 13:00:00,49.81,49.96,49.77,49.94,230428.0,41.059,41.1827,41.0261,41.1662,230428.0
2021-12-14 13:30:00,49.95,49.96,49.69,49.71,147373.0,41.1745,41.1827,40.9601,40.9766,147373.0
2021-12-14 14:00:00,49.71,49.87,49.55,49.55,182903.0,40.9766,41.1085,40.8447,40.8447,182903.0
2021-12-14 14:30:00,49.55,49.58,49.43,49.49,125624.0,40.8447,40.8695,40.7458,40.7953,125624.0
2021-12-14 15:00:00,49.5,49.58,49.45,49.58,188682.0,40.8035,40.8695,40.7623,40.8695,188682.0
2021-12-14 15:30:00,49.58,49.58,49.24,49.36,663620.0,40.8695,40.8695,40.5892,40.6881,663620.0
2021-12-15 09:30:00,49.43,49.51,48.53,48.89,317443.0,40.7458,40.8118,40.0039,40.3007,317443.0
2021-12-15 10:00:00,48.89,49.05,48.68,48.91,326262.0,40.3007,40.4326,40.1276,40.3172,326262.0
2021-12-15 10:30:00,48.91,49.1,48.86,49.1,212504.0,40.3172,40.4738,40.2759,40.4738,212504.0
2021-12-15 11:00:00,49.09,49.17,48.93,49.02,128515.0,40.4655,40.5315,40.3337,40.4078,128515.0
2021-12-15 11:30:00,49.02,49.29,48.97,49.27,159340.0,40.4078,40.6304,40.3666,40.6139,159340.0
2021-12-15 12:00:00,49.27,49.31,49.11,49.23,128363.0,40.6139,40.6469,40.482,40.5809,128363.0
2021-12-15 12:30:00,49.23,49.25,49.11,49.2,85559.0,40.5809,40.5974,40.482,40.5562,85559.0
2021-12-15 13:00:00,49.2,49.22,49.01,49.06,118088.0,40.5562,40.5727,40.3996,40.4408,118088.0
2021-12-15 13:30:00,49.05,49.14,49.0,49.08,149017.0,40.4326,40.5068,40.3914,40.4573,149017.0
2021-12-15 14:00:00,49.07,49.5,48.88,49.15,345860.0,40.4491,40.8035,40.2924,40.515,345860.0
2021-12-15 14:30:00,49.14,49.26,49.04,49.12,183922.0,40.5068,40.6057,40.4243,40.4903,183922.0
2021-12-15 15:00:00,49.12,49.66,49.12,49.65,251793.0,40.4903,40.9354,40.4903,40.9272,251793.0
2021-12-15 15:30:00,49.65,49.73,49.47,49.66,608263.0,40.9272,40.9931,40.7788,40.9354,608263.0
2021-12-16 09:30:00,48.51,49.8,48.5,49.54,728089.0,39.9874,41.0508,39.9792,40.8365,728089.0
2021-12-16 10:00:00,49.53,49.86,49.43,49.59,263121.0,40.8282,41.1003,40.7458,40.8777,263121.0
2021-12-16 10:30:00,49.58,49.77,49.54,49.7,224771.0,40.8695,41.0261,40.8365,40.9684,224771.0
2021-12-16 11:00:00,49.71,49.73,49.54,49.63,225676.0,40.9766,40.9931,40.8365,40.9107,225676.0
2021-12-16 11:30:00,49.64,49.83,49.52,49.71,266254.0,40.9189,41.0755,40.82,40.9766,266254.0
2021-12-16 12:00:00,49.71,50.15,49.7,50.09,270709.0,40.9766,41.3393,40.9684,41.2899,270709.0
2021-12-16 12:30:00,50.09,50.1,49.7,49.73,199874.0,41.2899,41.2981,40.9684,40.9931,199874.0
2021-12-16 13:00:00,49.74,49.83,49.63,49.69,142762.0,41.0013,41.0755,40.9107,40.9601,142762.0
2021-12-16 13:30:00,49.69,49.75,49.49,49.5,131931.0,40.9601,41.0096,40.7953,40.8035,131931.0
2021-12-16 14:00:00,49.51,49.55,49.38,49.44,158673.0,40.8118,40.8447,40.7046,40.7541,158673.0
2021-12-16 14:30:00,49.45,49.48,49.16,49.19,181411.0,40.7623,40.787,40.5232,40.548,181411.0
2021-12-16 15:00:00,49.18,49.29,49.05,49.28,236743.0,40.5397,40.6304,40.4326,40.6222,236743.0
2021-12-16 15:30:00,49.29,49.36,49.1,49.26,646668.0,40.6304,40.6881,40.4738,40.6057,646668.0
2021-12-17 09:30:00,49.06,49.62,48.68,48.81,1705328.0,40.4408,40.9024,40.1276,40.2347,1705328.0
2021-12-17 10:00:00,48.8,49.16,48.79,49.09,185376.0,40.2265,40.5232,40.2182,40.4655,185376.0
2021-12-17 10:30:00,49.09,49.51,49.07,49.4,184196.0,40.4655,40.8118,40.4491,40.7211,184196.0
2021-12-17 11:00:00,49.39,49.48,49.15,49.24,153756.0,40.7128,40.787,40.515,40.5892,153756.0
2021-12-17 11:30:00,49.23,49.32,49.13,49.2,167809.0,40.5809,40.6551,40.4985,40.5562,167809.0
2021-12-17 12:00:00,49.2,49.2,48.81,48.87,263285.0,40.5562,40.5562,40.2347,40.2842,263285.0
2021-12-17 12:30:00,48.87,49.08,48.83,49.04,154539.0,40.2842,40.4573,40.2512,40.4243,154539.0
2021-12-17 13:00:00,49.04,49.07,48.84,49.0,167680.0,40.4243,40.4491,40.2595,40.3914,167680.0
2021-12-17 13:30:00,48.98,49.05,48.92,49.03,101892.0,40.3749,40.4326,40.3254,40.4161,101892.0
2021-12-17 14:00:00,49.05,49.09,48.82,48.91,167962.0,40.4326,40.4655,40.243,40.3172,167962.0
2021-12-17 14:30:00,48.91,49.08,48.83,49.02,189977.0,40.3172,40.4573,40.2512,40.4078,189977.0
2021-12-17 15:00:00,49.03,49.16,48.87,48.91,228491.0,40.4161,40.5232,40.2842,40.3172,228491.0
2021-12-17 15:30:00,48.91,49.03,48.72,48.84,1040213.0,40.3172,40.4161,40.1605,40.2595,1040213.0
2021-12-20 09:30:00,48.39,48.52,47.89,48.08,367371.0,39.8885,39.9957,39.4764,39.633,367371.0
2021-12-20 10:00:00,48.09,48.42,48.03,48.34,327783.0,39.6412,39.9133,39.5918,39.8473,327783.0
2021-12-20 10:30:00,48.34,48.35,48.07,48.15,247738.0,39.8473,39.8556,39.6247,39.6907,247738.0
2021-12-20 11:00:00,48.15,48.45,48.06,48.21,168489.0,39.6907,39.938,39.6165,39.7401,168489.0
2021-12-20 11:30:00,48.21,48.3,48.02,48.19,249018.0,39.7401,39.8143,39.5835,39.7237,249018.0
2021-12-20 12:00:00,48.19,48.2,47.98,47.98,199401.0,39.7237,39.7319,39.5506,39.5506,199401.0
2021-12-20 12:30:00,48.0,48.1,47.92,48.0,139925.0,39.567,39.6495,39.5011,39.567,139925.0
2021-12-20 13:00:00,48.01,48.38,48.01,48.35,148650.0,39.5753,39.8803,39.5753,39.8556,148650.0
2021-12-20 13:30:00,48.35,48.54,48.29,48.46,150989.0,39.8556,40.0122,39.8061,39.9462,150989.0
2021-12-20 14:00:00,48.45,48.57,48.41,48.54,123124.0,39.938,40.0369,39.905,40.0122,123124.0
2021-12-20 14:30:00,48.53,48.59,48.45,48.55,158206.0,40.0039,40.0534,39.938,40.0204,158206.0
2021-12-20 15:00:00,48.55,48.77,48.54,48.72,175548.0,40.0204,40.2018,40.0122,40.1605,175548.0
2021-12-20 15:30:00,48.71,48.89,48.6,48.84,466539.0,40.1523,40.3007,40.0616,40.2595,466539.0
2021-12-21 09:30:00,49.12,49.82,48.96,49.56,350232.0,40.4903,41.0673,40.3584,40.853,350232.0
2021-12-21 10:00:00,49.58,50.19,49.55,49.95,583235.0,40.8695,41.3723,40.8447,41.1745,583235.0
2021-12-21 10:30:00,49.92,50.05,49.72,49.99,316013.0,41.1497,41.2569,40.9849,41.2074,316013.0
2021-12-21 11:00:00,49.97,50.18,49.78,49.83,316994.0,41.1909,41.364,41.0343,41.0755,316994.0
2021-12-21 11:30:00,49.83,49.98,49.68,49.71,181633.0,41.0755,41.1992,40.9519,40.9766,181633.0
2021-12-21 12:00:00,49.71,49.92,49.71,49.83,96903.0,40.9766,41.1497,40.9766,41.0755,96903.0
2021-12-21 12:30:00,49.83,49.94,49.81,49.89,108308.0,41.0755,41.1662,41.059,41.125,108308.0
2021-12-21 13:00:00,49.88,49.94,49.83,49.87,117063.0,41.1167,41.1662,41.0755,41.1085,117063.0
2021-12-21 13:30:00,49.87,49.97,49.76,49.82,151807.0,41.1085,41.1909,41.0178,41.0673,151807.0
2021-12-21 14:00:00,49.81,49.82,49.69,49.74,152944.0,41.059,41.0673,40.9601,41.0013,152944.0
2021-12-21 14:30:00,49.74,49.82,49.71,49.79,236873.0,41.0013,41.0673,40.9766,41.0426,236873.0
2021-12-21 15:00:00,49.78,49.96,49.76,49.87,134943.0,41.0343,41.1827,41.0178,41.1085,134943.0
2021-12-21 15:30:00,49.86,49.98,49.8,49.94,582123.0,41.1003,41.1992,41.0508,41.1662,582123.0
2021-12-22 09:30:00,49.97,50.58,49.79,50.49,611941.0,41.1909,41.6938,41.0426,41.6196,611941.0
2021-12-22 10:00:00,50.5,50.8,50.35,50.47,402754.0,41.6278,41.8751,41.5042,41.6031,402754.0
2021-12-22 10:30:00,50.47,50.76,50.42,50.63,210051.0,41.6031,41.8421,41.5619,41.735,210051.0
2021-12-22 11:00:00,50.61,50.67,50.41,50.49,171735.0,41.7185,41.768,41.5536,41.6196,171735.0
2021-12-22 11:30:00,50.5,50.54,50.24,50.36,121069.0,41.6278,41.6608,41.4135,41.5124,121069.0
2021-12-22 12:00:00,50.37,50.44,50.27,50.41,119325.0,41.5207,41.5784,41.4382,41.5536,119325.0
2021-12-22 12:30:00,50.41,50.52,50.4,50.49,103994.0,41.5536,41.6443,41.5454,41.6196,103994.0
2021-12-22 13:00:00,50.49,50.51,50.38,50.42,115377.0,41.6196,41.6361,41.5289,41.5619,115377.0
2021-12-22 13:30:00,50.41,50.5,50.4,50.43,207826.0,41.5536,41.6278,41.5454,41.5701,207826.0
2021-12-22 14:00:00,50.43,50.44,50.27,50.37,183836.0,41.5701,41.5784,41.4382,41.5207,183836.0
2021-12-22 14:30:00,50.37,50.4,50.26,50.27,94857.0,41.5207,41.5454,41.43,41.4382,94857.0
2021-12-22 15:00:00,50.27,50.31,50.19,50.28,195727.0,41.4382,41.4712,41.3723,41.4465,195727.0
2021-12-22 15:30:00,50.28,50.43,50.21,50.41,652249.0,41.4465,41.5701,41.3888,41.5536,652249.0
2021-12-23 09:30:00,50.62,50.94,50.59,50.71,273582.0,41.7267,41.9905,41.702,41.8009,273582.0
2021-12-23 10:00:00,50.72,50.83,50.6,50.69,171712.0,41.8092,41.8998,41.7103,41.7844,171712.0
2021-12-23 10:30:00,50.71,50.84,50.59,50.69,124177.0,41.8009,41.9081,41.702,41.7844,124177.0
2021-12-23 11:00:00,50.7,50.82,50.68,50.69,136136.0,41.7927,41.8916,41.7762,41.7844,136136.0
2021-12-23 11:30:00,50.69,50.73,50.6,50.72,93198.0,41.7844,41.8174,41.7103,41.8092,93198.0
2021-12-23 12:00:00,50.71,50.75,50.64,50.74,91261.0,41.8009,41.8339,41.7432,41.8257,91261.0
2021-12-23 12:30:00,50.75,50.78,50.63,50.67,116458.0,41.8339,41.8586,41.735,41.768,116458.0
2021-12-23 13:00:00,50.68,50.76,50.67,50.72,104533.0,41.7762,41.8421,41.768,41.8092,104533.0
2021-12-23 13:30:00,50.72,50.74,50.64,50.71,67301.0,41.8092,41.8257,41.7432,41.8009,67301.0
2021-12-23 14:00:00,50.72,50.73,50.6,50.71,83397.0,41.8092,41.8174,41.7103,41.8009,83397.0
2021-12-23 14:30:00,50.7,50.74,50.63,50.68,82791.0,41.7927,41.8257,41.735,41.7762,82791.0
2021-12-23 15:00:00,50.68,50.69,50.58,50.64,104077.0,41.7762,41.7844,41.6938,41.7432,104077.0
2021-12-23 15:30:00,50.64,50.69,50.46,50.49,464340.0,41.7432,41.7844,41.5949,41.6196,464340.0
2021-12-27 09:30:00,50.45,50.7,50.32,50.42,225844.0,41.5866,41.7927,41.4794,41.5619,225844.0
2021-12-27 10:00:00,50.42,50.73,50.38,50.71,111781.0,41.5619,41.8174,41.5289,41.8009,111781.0
2021-12-27 10:30:00,50.71,50.93,50.68,50.85,168010.0,41.8009,41.9823,41.7762,41.9163,168010.0
2021-12-27 11:00:00,50.86,50.89,50.71,50.77,121113.0,41.9246,41.9493,41.8009,41.8504,121113.0
2021-12-27 11:30:00,50.77,50.8,50.69,50.8,78623.0,41.8504,41.8751,41.7844,41.8751,78623.0
2021-12-27 12:00:00,50.79,50.82,50.67,50.72,70654.0,41.8669,41.8916,41.768,41.8092,70654.0
2021-12-27 12:30:00,50.71,50.73,50.65,50.7,90886.0,41.8009,41.8174,41.7515,41.7927,90886.0
2021-12-27 13:00:00,50.69,50.77,50.69,50.71,61230.0,41.7844,41.8504,41.7844,41.8009,61230.0
2021-12-27 13:30:00,50.71,50.75,50.68,50.71,62653.0,41.8009,41.8339,41.7762,41.8009,62653.0
2021-12-27 14:00:00,50.71,50.73,50.65,50.69,76390.0,41.8009,41.8174,41.7515,41.7844,76390.0
2021-12-27 14:30:00,50.7,50.74,50.65,50.69,76644.0,41.7927,41.8257,41.7515,41.7844,76644.0
2021-12-27 15:00:00,50.69,50.71,50.6,50.66,96947.0,41.7844,41.8009,41.7103,41.7597,96947.0
2021-12-27 15:30:00,50.66,50.81,50.61,50.72,562554.0,41.7597,41.8834,41.7185,41.8092,562554.0
2021-12-28 09:30:00,50.78,51.57,50.72,51.53,395844.0,41.8586,42.5098,41.8092,42.4769,395844.0
2021-12-28 10:00:00,51.52,51.62,51.39,51.49,240567.0,42.4686,42.5511,42.3615,42.4439,240567.0
2021-12-28 10:30:00,51.51,51.55,51.29,51.29,216817.0,42.4604,42.4934,42.279,42.279,216817.0
2021-12-28 11:00:00,51.28,51.34,51.22,51.32,141406.0,42.2708,42.3202,42.2213,42.3038,141406.0
2021-12-28 11:30:00,51.33,51.49,51.3,51.44,109741.0,42.312,42.4439,42.2873,42.4027,109741.0
2021-12-28 12:00:00,51.44,51.51,51.29,51.31,123444.0,42.4027,42.4604,42.279,42.2955,123444.0
2021-12-28 12:30:00,51.31,51.37,51.2,51.37,56797.0,42.2955,42.345,42.2048,42.345,56797.0
2021-12-28 13:00:00,51.37,51.47,51.33,51.41,74603.0,42.345,42.4274,42.312,42.3779,74603.0
2021-12-28 13:30:00,51.41,51.51,51.4,51.48,64325.0,42.3779,42.4604,42.3697,42.4357,64325.0
2021-12-28 14:00:00,51.5,51.5,51.36,51.43,95624.0,42.4521,42.4521,42.3367,42.3944,95624.0
2021-12-28 14:30:00,51.43,51.49,51.37,51.47,114584.0,42.3944,42.4439,42.345,42.4274,114584.0
2021-12-28 15:00:00,51.47,51.47,51.33,51.35,147248.0,42.4274,42.4274,42.312,42.3285,147248.0
2021-12-28 15:30:00,51.35,51.46,51.33,51.44,452511.0,42.3285,42.4192,42.312,42.4027,452511.0
2021-12-29 09:30:00,51.45,51.78,51.27,51.65,300645.0,42.4109,42.6829,42.2625,42.5758,300645.0
2021-12-29 10:00:00,51.68,51.91,51.61,51.77,165539.0,42.6005,42.7901,42.5428,42.6747,165539.0
2021-12-29 10:30:00,51.78,52.0,51.78,51.86,277705.0,42.6829,42.8643,42.6829,42.7489,277705.0
2021-12-29 11:00:00,51.87,52.0,51.86,51.93,181385.0,42.7571,42.8643,42.7489,42.8066,181385.0
2021-12-29 11:30:00,51.93,52.11,51.88,52.09,339252.0,42.8066,42.955,42.7654,42.9385,339252.0
2021-12-29 12:00:00,52.1,52.15,52.0,52.05,310119.0,42.9467,42.9879,42.8643,42.9055,310119.0
2021-12-29 12:30:00,52.05,52.22,52.04,52.15,192521.0,42.9055,43.0456,42.8973,42.9879,192521.0
2021-12-29 13:00:00,52.15,52.17,52.0,52.05,112706.0,42.9879,43.0044,42.8643,42.9055,112706.0
2021-12-29 13:30:00,52.04,52.22,52.03,52.16,362555.0,42.8973,43.0456,42.889,42.9962,362555.0
2021-12-29 14:00:00,52.16,52.18,52.1,52.13,138739.0,42.9962,43.0127,42.9467,42.9715,138739.0
2021-12-29 14:30:00,52.14,52.19,52.11,52.17,171337.0,42.9797,43.0209,42.955,43.0044,171337.0
2021-12-29 15:00:00,52.16,52.23,52.11,52.22,164503.0,42.9962,43.0539,42.955,43.0456,164503.0
2021-12-29 15:30:00,52.23,52.31,52.18,52.26,617566.0,43.0539,43.1198,43.0127,43.0786,617566.0
2021-12-30 09:30:00,52.4,52.92,52.06,52.21,434198.0,43.194,43.6227,42.9138,43.0374,434198.0
2021-12-30 10:00:00,52.21,52.29,51.95,52.24,266256.0,43.0374,43.1033,42.8231,43.0621,266256.0
2021-12-30 10:30:00,52.24,52.3,52.07,52.3,200046.0,43.0621,43.1116,42.922,43.1116,200046.0
2021-12-30 11:00:00,52.29,52.36,52.09,52.1,185927.0,43.1033,43.161,42.9385,42.9467,185927.0
2021-12-30 11:30:00,52.11,52.17,52.05,52.15,126619.0,42.955,43.0044,42.9055,42.9879,126619.0
2021-12-30 12:00:00,52.14,52.15,51.94,52.09,128364.0,42.9797,42.9879,42.8148,42.9385,128364.0
2021-12-30 12:30:00,52.09,52.22,52.08,52.2,119180.0,42.9385,43.0456,42.9302,43.0292,119180.0
2021-12-30 13:00:00,52.21,52.23,52.06,52.11,91015.0,43.0374,43.0539,42.9138,42.955,91015.0
2021-12-30 13:30:00,52.11,52.23,52.04,52.23,96723.0,42.955,43.0539,42.8973,43.0539,96723.0
2021-12-30 14:00:00,52.23,52.28,52.18,52.22,119508.0,43.0539,43.0951,43.0127,43.0456,119508.0
2021-12-30 14:30:00,52.21,52.25,52.14,52.18,134065.0,43.0374,43.0704,42.9797,43.0127,134065.0
2021-12-30 15:00:00,52.19,52.21,52.12,52.15,182013.0,43.0209,43.0374,42.9632,42.9879,182013.0
2021-12-30 15:30:00,52.15,52.22,51.95,51.99,536472.0,42.9879,43.0456,42.8231,42.8561,536472.0
2021-12-31 09:30:00,51.92,52.24,51.83,51.89,212137.0,42.7983,43.0621,42.7242,42.7736,212137.0
2021-12-31 10:00:00,51.89,52.05,51.85,51.99,136160.0,42.7736,42.9055,42.7406,42.8561,136160.0
2021-12-31 10:30:00,51.99,52.11,51.91,52.1,146586.0,42.8561,42.955,42.7901,42.9467,146586.0
2021-12-31 11:00:00,52.1,52.22,52.05,52.15,111033.0,42.9467,43.0456,42.9055,42.9879,111033.0
2021-12-31 11:30:00,52.14,52.17,51.95,51.96,104916.0,42.9797,43.0044,42.8231,42.8313,104916.0
2021-12-31 12:00:00,51.97,52.1,51.97,52.07,115718.0,42.8396,42.9467,42.8396,42.922,115718.0
2021-12-31 12:30:00,52.07,52.28,52.02,52.26,108924.0,42.922,43.0951,42.8808,43.0786,108924.0
2021-12-31 13:00:00,52.26,52.28,52.18,52.27,80685.0,43.0786,43.0951,43.0127,43.0869,80685.0
2021-12-31 13:30:00,52.27,52.33,52.24,52.32,87830.0,43.0869,43.1363,43.0621,43.1281,87830.0
2021-12-31 14:00:00,52.32,52.42,52.3,52.31,133004.0,43.1281,43.2105,43.1116,43.1198,133004.0
2021-12-31 14:30:00,52.31,52.37,52.23,52.26,122634.0,43.1198,43.1693,43.0539,43.0786,122634.0
2021-12-31 15:00:00,52.25,52.33,52.18,52.29,155981.0,43.0704,43.1363,43.0127,43.1033,155981.0
2021-12-31 15:30:00,52.28,52.3,52.07,52.16,491386.0,43.0951,43.1116,42.922,42.9962,491386.0
2022-01-03 09:30:00,52.29,52.88,52.26,52.82,765012.0,43.1033,43.5897,43.0786,43.5402,765012.0
2022-01-03 10:00:00,52.82,52.95,52.64,52.89,508466.0,43.5402,43.6474,43.3919,43.5979,508466.0
2022-01-03 10:30:00,52.89,52.91,52.65,52.66,332875.0,43.5979,43.6144,43.4001,43.4083,332875.0
2022-01-03 11:00:00,52.66,52.84,52.6,52.78,632149.0,43.4083,43.5567,43.3589,43.5073,632149.0
2022-01-03 11:30:00,52.76,52.93,52.54,52.9,471897.0,43.4908,43.6309,43.3094,43.6062,471897.0
2022-01-03 12:00:00,52.9,52.96,52.74,52.79,255892.0,43.6062,43.6556,43.4743,43.5155,255892.0
2022-01-03 12:30:00,52.8,52.8,52.67,52.7,182048.0,43.5237,43.5237,43.4166,43.4413,182048.0
2022-01-03 13:00:00,52.71,52.86,52.7,52.86,202053.0,43.4496,43.5732,43.4413,43.5732,202053.0
2022-01-03 13:30:00,52.86,52.99,52.82,52.86,350149.0,43.5732,43.6804,43.5402,43.5732,350149.0
2022-01-03 14:00:00,52.86,52.96,52.83,52.89,169001.0,43.5732,43.6556,43.5485,43.5979,169001.0
2022-01-03 14:30:00,52.9,53.1,52.88,53.03,256139.0,43.6062,43.771,43.5897,43.7133,256139.0
2022-01-03 15:00:00,53.02,53.03,52.85,52.94,239210.0,43.7051,43.7133,43.565,43.6391,239210.0
2022-01-03 15:30:00,52.95,53.18,52.93,53.06,847838.0,43.6474,43.837,43.6309,43.7381,847838.0
2022-01-04 09:30:00,53.18,53.97,53.09,53.3,862207.0,43.837,44.4882,43.7628,43.9359,862207.0
2022-01-04 10:00:00,53.28,53.62,53.19,53.36,335598.0,43.9194,44.1997,43.8452,43.9854,335598.0
2022-01-04 10:30:00,53.36,53.7,53.33,53.61,297120.0,43.9854,44.2656,43.9606,44.1914,297120.0
2022-01-04 11:00:00,53.63,54.02,53.56,53.97,433746.0,44.2079,44.5294,44.1502,44.4882,433746.0
2022-01-04 11:30:00,53.96,54.02,53.6,54.02,219460.0,44.4799,44.5294,44.1832,44.5294,219460.0
2022-01-04 12:00:00,54.02,54.07,53.88,53.93,190403.0,44.5294,44.5706,44.414,44.4552,190403.0
2022-01-04 12:30:00,53.92,53.98,53.81,53.82,184225.0,44.447,44.4964,44.3563,44.3645,184225.0
2022-01-04 13:00:00,53.81,53.86,53.7,53.8,263191.0,44.3563,44.3975,44.2656,44.3481,263191.0
2022-01-04 13:30:00,53.8,53.86,53.65,53.68,186676.0,44.3481,44.3975,44.2244,44.2491,186676.0
2022-01-04 14:00:00,53.68,53.83,53.62,53.8,250660.0,44.2491,44.3728,44.1997,44.3481,250660.0
2022-01-04 14:30:00,53.8,53.95,53.77,53.95,227807.0,44.3481,44.4717,44.3233,44.4717,227807.0
2022-01-04 15:00:00,53.95,53.95,53.66,53.66,299579.0,44.4717,44.4717,44.2327,44.2327,299579.0
2022-01-04 15:30:00,53.67,53.69,53.45,53.47,732963.0,44.2409,44.2574,44.0595,44.076,732963.0
2022-01-05 09:30:00,53.72,54.8,53.69,53.99,841670.0,44.2821,45.1724,44.2574,44.5047,841670.0
2022-01-05 10:00:00,53.98,54.04,53.58,53.98,302396.0,44.4964,44.5459,44.1667,44.4964,302396.0
2022-01-05 10:30:00,53.96,54.26,53.95,54.16,294022.0,44.4799,44.7272,44.4717,44.6448,294022.0
2022-01-05 11:00:00,54.15,54.27,54.05,54.24,285798.0,44.6366,44.7355,44.5541,44.7108,285798.0
2022-01-05 11:30:00,54.22,54.37,54.14,54.33,250351.0,44.6943,44.8179,44.6283,44.7849,250351.0
2022-01-05 12:00:00,54.34,54.73,54.34,54.72,266968.0,44.7932,45.1147,44.7932,45.1064,266968.0
2022-01-05 12:30:00,54.71,54.76,54.48,54.56,235887.0,45.0982,45.1394,44.9086,44.9745,235887.0
2022-01-05 13:00:00,54.56,54.64,54.45,54.51,205314.0,44.9745,45.0405,44.8839,44.9333,205314.0
2022-01-05 13:30:00,54.52,54.6,54.48,54.5,208388.0,44.9416,45.0075,44.9086,44.9251,208388.0
2022-01-05 14:00:00,54.51,54.59,54.21,54.26,266291.0,44.9333,44.9993,44.686,44.7272,266291.0
2022-01-05 14:30:00,54.25,54.3,54.03,54.12,271783.0,44.719,44.7602,44.5376,44.6118,271783.0
2022-01-05 15:00:00,54.11,54.23,54.05,54.11,296918.0,44.6036,44.7025,44.5541,44.6036,296918.0
2022-01-05 15:30:00,54.11,54.34,53.97,54.06,1475026.0,44.6036,44.7932,44.4882,44.5624,1475026.0
2022-01-06 09:30:00,53.94,54.49,52.41,53.45,2161506.0,44.4635,44.9168,43.2023,44.0595,2161506.0
2022-01-06 10:00:00,53.44,53.6,52.39,52.87,1117668.0,44.0513,44.1832,43.1858,43.5814,1117668.0
2022-01-06 10:30:00,52.93,53.69,52.91,53.48,686686.0,43.6309,44.2574,43.6144,44.0843,686686.0
2022-01-06 11:00:00,53.47,53.7,53.17,53.48,388438.0,44.076,44.2656,43.8287,44.0843,388438.0
2022-01-06 11:30:00,53.48,53.48,52.91,53.24,296687.0,44.0843,44.0843,43.6144,43.8864,296687.0
2022-01-06 12:00:00,53.24,53.45,53.08,53.3,234231.0,43.8864,44.0595,43.7546,43.9359,234231.0
2022-01-06 12:30:00,53.29,53.62,53.24,53.56,201881.0,43.9277,44.1997,43.8864,44.1502,201881.0
2022-01-06 13:00:00,53.54,53.58,53.25,53.33,347081.0,44.1337,44.1667,43.8947,43.9606,347081.0
2022-01-06 13:30:00,53.33,53.36,53.03,53.08,279089.0,43.9606,43.9854,43.7133,43.7546,279089.0
2022-01-06 14:00:00,53.09,53.25,52.85,53.17,366494.0,43.7628,43.8947,43.565,43.8287,366494.0
2022-01-06 14:30:00,53.16,53.28,53.05,53.17,278716.0,43.8205,43.9194,43.7298,43.8287,278716.0
2022-01-06 15:00:00,53.17,53.18,52.59,52.59,360192.0,43.8287,43.837,43.3506,43.3506,360192.0
2022-01-06 15:30:00,52.59,52.62,52.29,52.45,1321041.0,43.3506,43.3754,43.1033,43.2352,1321041.0
2022-01-07 09:30:00,52.24,53.0,51.95,52.05,703561.0,43.0621,43.6886,42.8231,42.9055,703561.0
2022-01-07 10:00:00,52.06,52.79,51.9,52.65,480768.0,42.9138,43.5155,42.7819,43.4001,480768.0
2022-01-07 10:30:00,52.64,52.73,52.31,52.72,283458.0,43.3919,43.466,43.1198,43.4578,283458.0
2022-01-07 11:00:00,52.72,52.95,52.56,52.95,291994.0,43.4578,43.6474,43.3259,43.6474,291994.0
2022-01-07 11:30:00,52.95,53.45,52.89,53.34,351914.0,43.6474,44.0595,43.5979,43.9689,351914.0
2022-01-07 12:00:00,53.34,53.5,53.27,53.34,249467.0,43.9689,44.1008,43.9112,43.9689,249467.0
2022-01-07 12:30:00,53.33,53.54,53.33,53.52,198756.0,43.9606,44.1337,43.9606,44.1173,198756.0
2022-01-07 13:00:00,53.51,53.79,53.47,53.74,273804.0,44.109,44.3398,44.076,44.2986,273804.0
2022-01-07 13:30:00,53.74,53.89,53.7,53.87,378658.0,44.2986,44.4222,44.2656,44.4058,378658.0
2022-01-07 14:00:00,53.87,54.02,53.73,53.92,333022.0,44.4058,44.5294,44.2904,44.447,333022.0
2022-01-07 14:30:00,53.92,54.12,53.9,54.06,296028.0,44.447,44.6118,44.4305,44.5624,296028.0
2022-01-07 15:00:00,54.06,54.11,53.91,53.98,312655.0,44.5624,44.6036,44.4387,44.4964,312655.0
2022-01-07 15:30:00,53.97,54.15,53.8,53.82,1019478.0,44.4882,44.6366,44.3481,44.3645,1019478.0
2022-01-10 09:30:00,53.93,54.56,53.84,54.12,770338.0,44.4552,44.9745,44.381,44.6118,770338.0
2022-01-10 10:00:00,54.13,54.19,53.79,53.91,495178.0,44.6201,44.6695,44.3398,44.4387,495178.0
2022-01-10 10:30:00,53.9,53.98,53.35,53.44,380682.0,44.4305,44.4964,43.9771,44.0513,380682.0
2022-01-10 11:00:00,53.43,53.77,53.39,53.69,374961.0,44.0431,44.3233,44.0101,44.2574,374961.0
2022-01-10 11:30:00,53.69,53.7,53.43,53.57,216978.0,44.2574,44.2656,44.0431,44.1585,216978.0
2022-01-10 12:00:00,53.55,53.62,53.42,53.45,249838.0,44.142,44.1997,44.0348,44.0595,249838.0
2022-01-10 12:30:00,53.45,53.53,53.38,53.41,201317.0,44.0595,44.1255,44.0018,44.0266,201317.0
2022-01-10 13:00:00,53.41,53.5,53.16,53.18,194455.0,44.0266,44.1008,43.8205,43.837,194455.0
2022-01-10 13:30:00,53.18,53.44,53.16,53.37,236993.0,43.837,44.0513,43.8205,43.9936,236993.0
2022-01-10 14:00:00,53.37,53.53,53.32,53.46,223501.0,43.9936,44.1255,43.9524,44.0678,223501.0
2022-01-10 14:30:00,53.46,53.74,53.4,53.69,247478.0,44.0678,44.2986,44.0183,44.2574,247478.0
2022-01-10 15:00:00,53.7,53.76,53.58,53.67,385798.0,44.2656,44.3151,44.1667,44.2409,385798.0
2022-01-10 15:30:00,53.67,53.77,53.51,53.71,771094.0,44.2409,44.3233,44.109,44.2739,771094.0
2022-01-11 09:30:00,53.95,55.0,53.62,53.8,1487538.0,44.4717,45.3372,44.1997,44.3481,1487538.0
2022-01-11 10:00:00,53.8,54.1,53.74,54.03,354426.0,44.3481,44.5954,44.2986,44.5376,354426.0
2022-01-11 10:30:00,54.04,54.13,53.82,53.9,354267.0,44.5459,44.6201,44.3645,44.4305,354267.0
2022-01-11 11:00:00,53.91,54.09,53.83,54.05,202755.0,44.4387,44.5871,44.3728,44.5541,202755.0
2022-01-11 11:30:00,54.06,54.1,53.89,54.01,198374.0,44.5624,44.5954,44.4222,44.5212,198374.0
2022-01-11 12:00:00,54.02,54.12,53.99,54.04,132304.0,44.5294,44.6118,44.5047,44.5459,132304.0
2022-01-11 12:30:00,54.05,54.27,54.02,54.13,124043.0,44.5541,44.7355,44.5294,44.6201,124043.0
2022-01-11 13:00:00,54.13,54.15,54.02,54.07,136847.0,44.6201,44.6366,44.5294,44.5706,136847.0
2022-01-11 13:30:00,54.08,54.21,54.06,54.14,131025.0,44.5789,44.686,44.5624,44.6283,131025.0
2022-01-11 14:00:00,54.14,54.43,53.96,54.19,445820.0,44.6283,44.8674,44.4799,44.6695,445820.0
2022-01-11 14:30:00,54.19,54.26,54.06,54.08,253150.0,44.6695,44.7272,44.5624,44.5789,253150.0
2022-01-11 15:00:00,54.08,54.15,53.94,54.12,370062.0,44.5789,44.6366,44.4635,44.6118,370062.0
2022-01-11 15:30:00,54.12,54.37,54.09,54.33,680357.0,44.6118,44.8179,44.5871,44.7849,680357.0
2022-01-12 09:30:00,54.52,54.67,54.11,54.13,556807.0,44.9416,45.0652,44.6036,44.6201,556807.0
2022-01-12 10:00:00,54.13,54.24,53.98,54.05,348491.0,44.6201,44.7108,44.4964,44.5541,348491.0
2022-01-12 10:30:00,54.05,54.11,53.66,53.97,317459.0,44.5541,44.6036,44.2327,44.4882,317459.0
2022-01-12 11:00:00,53.97,54.0,53.47,53.56,359791.0,44.4882,44.5129,44.076,44.1502,359791.0
2022-01-12 11:30:00,53.56,53.72,53.44,53.51,252073.0,44.1502,44.2821,44.0513,44.109,252073.0
2022-01-12 12:00:00,53.5,53.85,53.45,53.76,252345.0,44.1008,44.3893,44.0595,44.3151,252345.0
2022-01-12 12:30:00,53.76,53.89,53.71,53.87,188596.0,44.3151,44.4222,44.2739,44.4058,188596.0
2022-01-12 13:00:00,53.87,53.96,53.75,53.75,123527.0,44.4058,44.4799,44.3068,44.3068,123527.0
2022-01-12 13:30:00,53.75,53.83,53.68,53.69,110312.0,44.3068,44.3728,44.2491,44.2574,110312.0
2022-01-12 14:00:00,53.69,53.87,53.65,53.85,109274.0,44.2574,44.4058,44.2244,44.3893,109274.0
2022-01-12 14:30:00,53.85,53.9,53.77,53.84,120366.0,44.3893,44.4305,44.3233,44.381,120366.0
2022-01-12 15:00:00,53.84,53.89,53.77,53.8,173564.0,44.381,44.4222,44.3233,44.3481,173564.0
2022-01-12 15:30:00,53.8,53.98,53.74,53.92,671539.0,44.3481,44.4964,44.2986,44.447,671539.0
2022-01-13 09:30:00,54.19,54.25,53.56,53.79,559883.0,44.6695,44.719,44.1502,44.3398,559883.0
2022-01-13 10:00:00,53.8,54.14,53.73,54.09,456078.0,44.3481,44.6283,44.2904,44.5871,456078.0
2022-01-13 10:30:00,54.1,54.46,54.08,54.34,443252.0,44.5954,44.8921,44.5789,44.7932,443252.0
2022-01-13 11:00:00,54.34,54.53,54.33,54.52,290536.0,44.7932,44.9498,44.7849,44.9416,290536.0
2022-01-13 11:30:00,54.53,54.72,54.48,54.58,248389.0,44.9498,45.1064,44.9086,44.991,248389.0
2022-01-13 12:00:00,54.58,54.61,54.16,54.2,387272.0,44.991,45.0158,44.6448,44.6778,387272.0
2022-01-13 12:30:00,54.19,54.3,54.03,54.17,425778.0,44.6695,44.7602,44.5376,44.6531,425778.0
2022-01-13 13:00:00,54.17,54.41,54.12,54.37,194031.0,44.6531,44.8509,44.6118,44.8179,194031.0
2022-01-13 13:30:00,54.37,54.39,54.26,54.34,344639.0,44.8179,44.8344,44.7272,44.7932,344639.0
2022-01-13 14:00:00,54.34,54.52,54.29,54.43,346457.0,44.7932,44.9416,44.752,44.8674,346457.0
2022-01-13 14:30:00,54.43,54.46,54.29,54.41,275300.0,44.8674,44.8921,44.752,44.8509,275300.0
2022-01-13 15:00:00,54.4,54.4,54.16,54.2,310574.0,44.8426,44.8426,44.6448,44.6778,310574.0
2022-01-13 15:30:00,54.2,54.28,54.03,54.19,842949.0,44.6778,44.7437,44.5376,44.6695,842949.0
2022-01-14 09:30:00,54.18,54.19,53.45,53.88,415006.0,44.6613,44.6695,44.0595,44.414,415006.0
2022-01-14 10:00:00,53.89,54.02,53.66,53.75,184783.0,44.4222,44.5294,44.2327,44.3068,184783.0
2022-01-14 10:30:00,53.76,53.84,53.61,53.76,214971.0,44.3151,44.381,44.1914,44.3151,214971.0
2022-01-14 11:00:00,53.76,53.79,53.55,53.55,191644.0,44.3151,44.3398,44.142,44.142,191644.0
2022-01-14 11:30:00,53.56,53.86,53.54,53.75,198007.0,44.1502,44.3975,44.1337,44.3068,198007.0
2022-01-14 12:00:00,53.75,53.87,53.64,53.68,120039.0,44.3068,44.4058,44.2162,44.2491,120039.0
2022-01-14 12:30:00,53.68,53.76,53.48,53.57,185167.0,44.2491,44.3151,44.0843,44.1585,185167.0
2022-01-14 13:00:00,53.56,53.72,53.54,53.72,148871.0,44.1502,44.2821,44.1337,44.2821,148871.0
2022-01-14 13:30:00,53.72,54.12,53.71,54.1,196390.0,44.2821,44.6118,44.2739,44.5954,196390.0
2022-01-14 14:00:00,54.1,54.16,53.97,54.04,144435.0,44.5954,44.6448,44.4882,44.5459,144435.0
2022-01-14 14:30:00,54.01,54.29,54.01,54.21,188632.0,44.5212,44.752,44.5212,44.686,188632.0
2022-01-14 15:00:00,54.22,54.39,54.14,54.19,188164.0,44.6943,44.8344,44.6283,44.6695,188164.0
2022-01-14 15:30:00,54.2,54.38,54.19,54.29,601607.0,44.6778,44.8262,44.6695,44.752,601607.0
2022-01-18 09:30:00,54.15,54.35,53.59,53.68,431466.0,44.6366,44.8014,44.175,44.2491,431466.0
2022-01-18 10:00:00,53.67,53.69,53.2,53.35,229335.0,44.2409,44.2574,43.8535,43.9771,229335.0
2022-01-18 10:30:00,53.34,53.55,53.21,53.54,182810.0,43.9689,44.142,43.8617,44.1337,182810.0
2022-01-18 11:00:00,53.53,53.69,53.51,53.57,146375.0,44.1255,44.2574,44.109,44.1585,146375.0
2022-01-18 11:30:00,53.57,53.6,53.4,53.46,151122.0,44.1585,44.1832,44.0183,44.0678,151122.0
2022-01-18 12:00:00,53.45,53.5,53.29,53.37,148380.0,44.0595,44.1008,43.9277,43.9936,148380.0
2022-01-18 12:30:00,53.37,53.47,53.28,53.4,201613.0,43.9936,44.076,43.9194,44.0183,201613.0
2022-01-18 13:00:00,53.4,53.56,53.33,53.48,199054.0,44.0183,44.1502,43.9606,44.0843,199054.0
2022-01-18 13:30:00,53.49,53.7,53.45,53.64,245140.0,44.0925,44.2656,44.0595,44.2162,245140.0
2022-01-18 14:00:00,53.65,53.69,53.53,53.63,193967.0,44.2244,44.2574,44.1255,44.2079,193967.0
2022-01-18 14:30:00,53.63,53.8,53.62,53.71,161410.0,44.2079,44.3481,44.1997,44.2739,161410.0
2022-01-18 15:00:00,53.69,53.73,53.43,53.55,240063.0,44.2574,44.2904,44.0431,44.142,240063.0
2022-01-18 15:30:00,53.55,53.62,53.38,53.52,887138.0,44.142,44.1997,44.0018,44.1173,887138.0
2022-01-19 09:30:00,53.48,53.71,53.26,53.3,343442.0,44.0843,44.2739,43.9029,43.9359,343442.0
2022-01-19 10:00:00,53.29,53.37,53.05,53.13,251168.0,43.9277,43.9936,43.7298,43.7958,251168.0
2022-01-19 10:30:00,53.13,53.43,52.98,53.4,235667.0,43.7958,44.0431,43.6721,44.0183,235667.0
2022-01-19 11:00:00,53.38,53.52,53.3,53.48,196258.0,44.0018,44.1173,43.9359,44.0843,196258.0
2022-01-19 11:30:00,53.47,53.77,53.39,53.72,139756.0,44.076,44.3233,44.0101,44.2821,139756.0
2022-01-19 12:00:00,53.71,53.76,53.5,53.52,183437.0,44.2739,44.3151,44.1008,44.1173,183437.0
2022-01-19 12:30:00,53.53,53.54,53.36,53.45,148699.0,44.1255,44.1337,43.9854,44.0595,148699.0
2022-01-19 13:00:00,53.45,53.53,53.37,53.44,174745.0,44.0595,44.1255,43.9936,44.0513,174745.0
2022-01-19 13:30:00,53.44,53.53,53.4,53.47,130414.0,44.0513,44.1255,44.0183,44.076,130414.0
2022-01-19 14:00:00,53.46,53.49,53.34,53.39,172542.0,44.0678,44.0925,43.9689,44.0101,172542.0
2022-01-19 14:30:00,53.38,53.65,53.38,53.65,227579.0,44.0018,44.2244,44.0018,44.2244,227579.0
2022-01-19 15:00:00,53.65,53.85,53.54,53.55,267958.0,44.2244,44.3893,44.1337,44.142,267958.0
2022-01-19 15:30:00,53.55,53.76,53.47,53.53,785995.0,44.142,44.3151,44.076,44.1255,785995.0
2022-01-20 09:30:00,53.52,53.79,53.02,53.46,599459.0,44.1173,44.3398,43.7051,44.0678,599459.0
2022-01-20 10:00:00,53.47,53.73,53.38,53.69,277260.0,44.076,44.2904,44.0018,44.2574,277260.0
2022-01-20 10:30:00,53.65,54.0,53.65,53.95,230291.0,44.2244,44.5129,44.2244,44.4717,230291.0
2022-01-20 11:00:00,53.95,54.04,53.78,53.84,234207.0,44.4717,44.5459,44.3316,44.381,234207.0
2022-01-20 11:30:00,53.85,54.21,53.83,54.21,238071.0,44.3893,44.686,44.3728,44.686,238071.0
2022-01-20 12:00:00,54.2,54.2,53.8,53.84,169664.0,44.6778,44.6778,44.3481,44.381,169664.0
2022-01-20 12:30:00,53.83,54.17,53.82,54.06,182330.0,44.3728,44.6531,44.3645,44.5624,182330.0
2022-01-20 13:00:00,54.05,54.23,54.0,54.18,304559.0,44.5541,44.7025,44.5129,44.6613,304559.0
2022-01-20 13:30:00,54.19,54.27,53.92,53.94,299659.0,44.6695,44.7355,44.447,44.4635,299659.0
2022-01-20 14:00:00,53.94,54.03,53.74,53.78,214513.0,44.4635,44.5376,44.2986,44.3316,214513.0
2022-01-20 14:30:00,53.79,53.82,53.61,53.76,264847.0,44.3398,44.3645,44.1914,44.3151,264847.0
2022-01-20 15:00:00,53.76,53.83,53.57,53.64,247219.0,44.3151,44.3728,44.1585,44.2162,247219.0
2022-01-20 15:30:00,53.64,53.64,53.14,53.18,730254.0,44.2162,44.2162,43.804,43.837,730254.0
2022-01-21 09:30:00,53.19,53.46,52.81,53.32,835005.0,43.8452,44.0678,43.532,43.9524,835005.0
2022-01-21 10:00:00,53.32,53.35,52.85,53.02,384268.0,43.9524,43.9771,43.565,43.7051,384268.0
2022-01-21 10:30:00,53.02,53.43,52.98,53.24,432207.0,43.7051,44.0431,43.6721,43.8864,432207.0
2022-01-21 11:00:00,53.25,53.25,52.85,52.85,272172.0,43.8947,43.8947,43.565,43.565,272172.0
2022-01-21 11:30:00,52.84,52.99,52.61,52.76,250192.0,43.5567,43.6804,43.3671,43.4908,250192.0
2022-01-21 12:00:00,52.75,52.78,52.52,52.68,187309.0,43.4825,43.5073,43.2929,43.4248,187309.0
2022-01-21 12:30:00,52.68,52.71,52.52,52.56,132802.0,43.4248,43.4496,43.2929,43.3259,132802.0
2022-01-21 13:00:00,52.56,52.69,52.37,52.47,166704.0,43.3259,43.4331,43.1693,43.2517,166704.0
2022-01-21 13:30:00,52.47,52.62,52.36,52.39,173123.0,43.2517,43.3754,43.161,43.1858,173123.0
2022-01-21 14:00:00,52.4,52.6,52.39,52.52,136107.0,43.194,43.3589,43.1858,43.2929,136107.0
2022-01-21 14:30:00,52.53,52.67,52.38,52.39,132752.0,43.3012,43.4166,43.1775,43.1858,132752.0
2022-01-21 15:00:00,52.4,52.5,52.2,52.23,308034.0,43.194,43.2765,43.0292,43.0539,308034.0
2022-01-21 15:30:00,52.23,52.76,52.22,52.49,1578174.0,43.0539,43.4908,43.0456,43.2682,1578174.0
2022-01-24 09:30:00,52.41,52.77,51.91,51.98,728798.0,43.2023,43.499,42.7901,42.8478,728798.0
2022-01-24 10:00:00,52.0,52.05,51.12,51.52,763212.0,42.8643,42.9055,42.1389,42.4686,763212.0
2022-01-24 10:30:00,51.53,51.88,51.33,51.42,477884.0,42.4769,42.7654,42.312,42.3862,477884.0
2022-01-24 11:00:00,51.42,51.53,51.12,51.25,272244.0,42.3862,42.4769,42.1389,42.2461,272244.0
2022-01-24 11:30:00,51.24,51.28,50.66,51.13,365578.0,42.2378,42.2708,41.7597,42.1471,365578.0
2022-01-24 12:00:00,51.14,51.15,50.7,50.87,255506.0,42.1554,42.1636,41.7927,41.9328,255506.0
2022-01-24 12:30:00,50.87,51.2,50.62,51.07,237177.0,41.9328,42.2048,41.7267,42.0977,237177.0
2022-01-24 13:00:00,51.06,51.53,50.95,51.22,308894.0,42.0894,42.4769,41.9988,42.2213,308894.0
2022-01-24 13:30:00,51.22,51.51,51.17,51.48,288911.0,42.2213,42.4604,42.1801,42.4357,288911.0
2022-01-24 14:00:00,51.49,51.72,51.22,51.31,272352.0,42.4439,42.6335,42.2213,42.2955,272352.0
2022-01-24 14:30:00,51.3,51.48,51.05,51.34,267355.0,42.2873,42.4357,42.0812,42.3202,267355.0
2022-01-24 15:00:00,51.36,51.94,51.35,51.84,251102.0,42.3367,42.8148,42.3285,42.7324,251102.0
2022-01-24 15:30:00,51.83,52.52,51.77,52.38,859409.0,42.7242,43.2929,42.6747,43.1775,859409.0
2022-01-25 09:30:00,51.7,51.87,50.78,50.85,483260.0,42.617,42.7571,41.8586,41.9163,483260.0
2022-01-25 10:00:00,50.83,50.86,50.29,50.81,494057.0,41.8998,41.9246,41.4547,41.8834,494057.0
2022-01-25 10:30:00,50.82,51.1,50.65,50.69,299018.0,41.8916,42.1224,41.7515,41.7844,299018.0
2022-01-25 11:00:00,50.67,51.0,50.49,50.95,298289.0,41.768,42.04,41.6196,41.9988,298289.0
2022-01-25 11:30:00,50.94,50.94,50.44,50.46,284235.0,41.9905,41.9905,41.5784,41.5949,284235.0
2022-01-25 12:00:00,50.46,50.84,50.38,50.71,194569.0,41.5949,41.9081,41.5289,41.8009,194569.0
2022-01-25 12:30:00,50.7,50.72,50.38,50.48,169047.0,41.7927,41.8092,41.5289,41.6113,169047.0
2022-01-25 13:00:00,50.48,50.76,50.37,50.73,178952.0,41.6113,41.8421,41.5207,41.8174,178952.0
2022-01-25 13:30:00,50.73,51.03,50.69,50.95,263256.0,41.8174,42.0647,41.7844,41.9988,263256.0
2022-01-25 14:00:00,50.95,51.14,50.88,51.02,212350.0,41.9988,42.1554,41.9411,42.0565,212350.0
2022-01-25 14:30:00,51.03,51.27,50.89,51.25,246344.0,42.0647,42.2625,41.9493,42.2461,246344.0
2022-01-25 15:00:00,51.25,51.31,51.0,51.02,370575.0,42.2461,42.2955,42.04,42.0565,370575.0
2022-01-25 15:30:00,51.02,51.25,50.85,50.98,1265130.0,42.0565,42.2461,41.9163,42.0235,1265130.0
2022-01-26 09:30:00,51.0,51.51,50.71,51.42,400921.0,42.04,42.4604,41.8009,42.3862,400921.0
2022-01-26 10:00:00,51.4,51.47,50.5,50.53,338781.0,42.3697,42.4274,41.6278,41.6526,338781.0
2022-01-26 10:30:00,50.54,50.7,50.2,50.43,481327.0,41.6608,41.7927,41.3805,41.5701,481327.0
2022-01-26 11:00:00,50.43,50.72,50.31,50.61,406063.0,41.5701,41.8092,41.4712,41.7185,406063.0
2022-01-26 11:30:00,50.61,50.69,50.39,50.62,337079.0,41.7185,41.7844,41.5371,41.7267,337079.0
2022-01-26 12:00:00,50.62,50.79,50.5,50.54,196346.0,41.7267,41.8669,41.6278,41.6608,196346.0
2022-01-26 12:30:00,50.5,50.51,50.31,50.45,159251.0,41.6278,41.6361,41.4712,41.5866,159251.0
2022-01-26 13:00:00,50.45,50.52,50.27,50.4,183299.0,41.5866,41.6443,41.4382,41.5454,183299.0
2022-01-26 13:30:00,50.38,50.46,50.32,50.38,173241.0,41.5289,41.5949,41.4794,41.5289,173241.0
2022-01-26 14:00:00,50.38,50.69,50.01,50.12,521602.0,41.5289,41.7844,41.2239,41.3146,521602.0
2022-01-26 14:30:00,50.12,50.28,49.58,49.77,764208.0,41.3146,41.4465,40.8695,41.0261,764208.0
2022-01-26 15:00:00,49.76,49.77,49.19,49.42,551720.0,41.0178,41.0261,40.548,40.7376,551720.0
2022-01-26 15:30:00,49.42,49.93,49.26,49.76,1552583.0,40.7376,41.158,40.6057,41.0178,1552583.0
2022-01-27 09:30:00,50.16,50.53,49.95,50.34,619607.0,41.3476,41.6526,41.1745,41.4959,619607.0
2022-01-27 10:00:00,50.34,50.65,50.09,50.1,353678.0,41.4959,41.7515,41.2899,41.2981,353678.0
2022-01-27 10:30:00,50.12,50.57,50.02,50.57,351811.0,41.3146,41.6855,41.2322,41.6855,351811.0
2022-01-27 11:00:00,50.58,50.73,50.18,50.24,335196.0,41.6938,41.8174,41.364,41.4135,335196.0
2022-01-27 11:30:00,50.25,50.44,50.21,50.41,244903.0,41.4217,41.5784,41.3888,41.5536,244903.0
2022-01-27 12:00:00,50.41,50.58,50.27,50.33,288719.0,41.5536,41.6938,41.4382,41.4877,288719.0
2022-01-27 12:30:00,50.34,50.38,50.04,50.07,178280.0,41.4959,41.5289,41.2486,41.2734,178280.0
2022-01-27 13:00:00,50.06,50.13,49.72,49.74,166927.0,41.2651,41.3228,40.9849,41.0013,166927.0
2022-01-27 13:30:00,49.74,50.08,49.74,50.03,188566.0,41.0013,41.2816,41.0013,41.2404,188566.0
2022-01-27 14:00:00,50.02,50.29,49.95,49.98,186578.0,41.2322,41.4547,41.1745,41.1992,186578.0
2022-01-27 14:30:00,49.97,50.22,49.92,50.08,241264.0,41.1909,41.397,41.1497,41.2816,241264.0
2022-01-27 15:00:00,50.06,50.37,49.9,50.3,243634.0,41.2651,41.5207,41.1332,41.463,243634.0
2022-01-27 15:30:00,50.31,50.33,49.95,49.99,773015.0,41.4712,41.4877,41.1745,41.2074,773015.0
2022-01-28 09:30:00,49.93,50.18,49.32,49.88,407550.0,41.158,41.364,40.6551,41.1167,407550.0
2022-01-28 10:00:00,49.88,50.12,49.77,49.95,193777.0,41.1167,41.3146,41.0261,41.1745,193777.0
2022-01-28 10:30:00,49.95,50.0,49.48,49.79,307750.0,41.1745,41.2157,40.787,41.0426,307750.0
2022-01-28 11:00:00,49.81,49.98,49.65,49.85,251329.0,41.059,41.1992,40.9272,41.092,251329.0
2022-01-28 11:30:00,49.86,50.08,49.78,50.06,282430.0,41.1003,41.2816,41.0343,41.2651,282430.0
2022-01-28 12:00:00,50.06,50.07,49.73,49.82,186033.0,41.2651,41.2734,40.9931,41.0673,186033.0
2022-01-28 12:30:00,49.82,49.93,49.67,49.73,125229.0,41.0673,41.158,40.9436,40.9931,125229.0
2022-01-28 13:00:00,49.72,50.0,49.72,49.95,137399.0,40.9849,41.2157,40.9849,41.1745,137399.0
2022-01-28 13:30:00,49.96,50.19,49.96,50.09,206903.0,41.1827,41.3723,41.1827,41.2899,206903.0
2022-01-28 14:00:00,50.08,50.19,49.69,49.7,125778.0,41.2816,41.3723,40.9601,40.9684,125778.0
2022-01-28 14:30:00,49.71,50.08,49.64,50.07,149301.0,40.9766,41.2816,40.9189,41.2734,149301.0
2022-01-28 15:00:00,50.08,50.17,49.92,50.06,191133.0,41.2816,41.3558,41.1497,41.2651,191133.0
2022-01-28 15:30:00,50.06,50.49,49.95,50.46,898079.0,41.2651,41.6196,41.1745,41.5949,898079.0
2022-01-31 09:30:00,50.02,50.1,49.51,49.85,509712.0,41.2322,41.2981,40.8118,41.092,509712.0
2022-01-31 10:00:00,49.84,49.97,49.36,49.36,479272.0,41.0838,41.1909,40.6881,40.6881,479272.0
2022-01-31 10:30:00,49.36,49.5,49.05,49.35,599196.0,40.6881,40.8035,40.4326,40.6799,599196.0
2022-01-31 11:00:00,49.34,49.37,49.0,49.03,321878.0,40.6716,40.6963,40.3914,40.4161,321878.0
2022-01-31 11:30:00,49.03,49.24,49.01,49.16,279098.0,40.4161,40.5892,40.3996,40.5232,279098.0
2022-01-31 12:00:00,49.16,49.41,49.12,49.35,223356.0,40.5232,40.7293,40.4903,40.6799,223356.0
2022-01-31 12:30:00,49.35,49.5,49.3,49.39,217400.0,40.6799,40.8035,40.6386,40.7128,217400.0
2022-01-31 13:00:00,49.38,49.54,49.34,49.51,189545.0,40.7046,40.8365,40.6716,40.8118,189545.0
2022-01-31 13:30:00,49.52,49.59,49.32,49.55,242280.0,40.82,40.8777,40.6551,40.8447,242280.0
2022-01-31 14:00:00,49.54,49.61,49.42,49.44,267717.0,40.8365,40.8942,40.7376,40.7541,267717.0
2022-01-31 14:30:00,49.43,49.58,49.43,49.52,207502.0,40.7458,40.8695,40.7458,40.82,207502.0
2022-01-31 15:00:00,49.52,49.56,49.17,49.31,305388.0,40.82,40.853,40.5315,40.6469,305388.0
2022-01-31 15:30:00,49.31,49.98,49.22,49.76,1804038.0,40.6469,41.1992,40.5727,41.0178,1804038.0
2022-02-01 09:30:00,49.37,49.81,49.2,49.71,681125.0,40.6963,41.059,40.5562,40.9766,681125.0
2022-02-01 10:00:00,49.69,49.77,49.52,49.59,333908.0,40.9601,41.0261,40.82,40.8777,333908.0
2022-02-01 10:30:00,49.59,49.88,49.58,49.88,239643.0,40.8777,41.1167,40.8695,41.1167,239643.0
2022-02-01 11:00:00,49.87,49.91,49.57,49.61,226170.0,41.1085,41.1415,40.8612,40.8942,226170.0
2022-02-01 11:30:00,49.6,49.68,49.41,49.47,294479.0,40.8859,40.9519,40.7293,40.7788,294479.0
2022-02-01 12:00:00,49.48,49.75,49.45,49.58,222821.0,40.787,41.0096,40.7623,40.8695,222821.0
2022-02-01 12:30:00,49.58,49.58,49.38,49.49,238685.0,40.8695,40.8695,40.7046,40.7953,238685.0
2022-02-01 13:00:00,49.49,49.54,49.4,49.46,157498.0,40.7953,40.8365,40.7211,40.7705,157498.0
2022-02-01 13:30:00,49.45,49.57,49.38,49.56,196533.0,40.7623,40.8612,40.7046,40.853,196533.0
2022-02-01 14:00:00,49.56,49.69,49.55,49.67,142047.0,40.853,40.9601,40.8447,40.9436,142047.0
2022-02-01 14:30:00,49.66,49.69,49.57,49.61,165211.0,40.9354,40.9601,40.8612,40.8942,165211.0
2022-02-01 15:00:00,49.61,49.9,49.6,49.88,367707.0,40.8942,41.1332,40.8859,41.1167,367707.0
2022-02-01 15:30:00,49.87,49.9,49.65,49.75,1026048.0,41.1085,41.1332,40.9272,41.0096,1026048.0
2022-02-02 09:30:00,49.82,50.56,49.72,50.25,809310.0,41.0673,41.6773,40.9849,41.4217,809310.0
2022-02-02 10:00:00,50.26,50.36,50.09,50.09,461783.0,41.43,41.5124,41.2899,41.2899,461783.0
2022-02-02 10:30:00,50.09,50.25,49.94,50.04,321228.0,41.2899,41.4217,41.1662,41.2486,321228.0
2022-02-02 11:00:00,50.03,50.23,50.0,50.1,245218.0,41.2404,41.4053,41.2157,41.2981,245218.0
2022-02-02 11:30:00,50.09,50.22,49.91,50.08,151584.0,41.2899,41.397,41.1415,41.2816,151584.0
2022-02-02 12:00:00,50.08,50.23,50.05,50.23,125282.0,41.2816,41.4053,41.2569,41.4053,125282.0
2022-02-02 12:30:00,50.23,50.29,50.16,50.27,104875.0,41.4053,41.4547,41.3476,41.4382,104875.0
2022-02-02 13:00:00,50.27,50.39,50.13,50.22,187607.0,41.4382,41.5371,41.3228,41.397,187607.0
2022-02-02 13:30:00,50.22,50.38,50.21,50.36,122033.0,41.397,41.5289,41.3888,41.5124,122033.0
2022-02-02 14:00:00,50.36,50.49,50.34,50.45,190484.0,41.5124,41.6196,41.4959,41.5866,190484.0
2022-02-02 14:30:00,50.45,50.52,50.41,50.45,204374.0,41.5866,41.6443,41.5536,41.5866,204374.0
2022-02-02 15:00:00,50.46,50.66,50.43,50.6,201003.0,41.5949,41.7597,41.5701,41.7103,201003.0
2022-02-02 15:30:00,50.61,50.65,50.35,50.41,858323.0,41.7185,41.7515,41.5042,41.5536,858323.0
2022-02-03 09:30:00,50.55,50.97,50.1,50.25,517887.0,41.669,42.0153,41.2981,41.4217,517887.0
2022-02-03 10:00:00,50.22,50.28,49.91,50.1,284982.0,41.397,41.4465,41.1415,41.2981,284982.0
2022-02-03 10:30:00,50.1,50.32,50.08,50.19,195720.0,41.2981,41.4794,41.2816,41.3723,195720.0
2022-02-03 11:00:00,50.19,50.22,49.96,50.13,228971.0,41.3723,41.397,41.1827,41.3228,228971.0
2022-02-03 11:30:00,50.14,50.18,49.87,49.87,208606.0,41.3311,41.364,41.1085,41.1085,208606.0
2022-02-03 12:00:00,49.88,50.02,49.8,49.98,149551.0,41.1167,41.2322,41.0508,41.1992,149551.0
2022-02-03 12:30:00,49.97,50.1,49.83,49.86,140533.0,41.1909,41.2981,41.0755,41.1003,140533.0
2022-02-03 13:00:00,49.88,49.88,49.72,49.78,127829.0,41.1167,41.1167,40.9849,41.0343,127829.0
2022-02-03 13:30:00,49.78,49.96,49.73,49.96,208551.0,41.0343,41.1827,40.9931,41.1827,208551.0
2022-02-03 14:00:00,49.97,49.98,49.77,49.82,204020.0,41.1909,41.1992,41.0261,41.0673,204020.0
2022-02-03 14:30:00,49.83,49.85,49.61,49.7,185760.0,41.0755,41.092,40.8942,40.9684,185760.0
2022-02-03 15:00:00,49.69,49.75,49.59,49.7,278636.0,40.9601,41.0096,40.8777,40.9684,278636.0
2022-02-03 15:30:00,49.7,49.7,49.39,49.51,838879.0,40.9684,40.9684,40.7128,40.8118,838879.0
2022-02-04 09:30:00,49.18,49.4,49.05,49.19,372248.0,40.5397,40.7211,40.4326,40.548,372248.0
2022-02-04 10:00:00,49.19,49.27,48.65,48.67,404377.0,40.548,40.6139,40.1028,40.1193,404377.0
2022-02-04 10:30:00,48.67,48.76,48.2,48.34,549182.0,40.1193,40.1935,39.7319,39.8473,549182.0
2022-02-04 11:00:00,48.33,48.59,48.17,48.53,266609.0,39.8391,40.0534,39.7072,40.0039,266609.0
2022-02-04 11:30:00,48.53,48.7,48.5,48.55,265151.0,40.0039,40.1441,39.9792,40.0204,265151.0
2022-02-04 12:00:00,48.55,48.66,48.42,48.64,240524.0,40.0204,40.1111,39.9133,40.0946,240524.0
2022-02-04 12:30:00,48.64,48.68,48.48,48.55,222955.0,40.0946,40.1276,39.9627,40.0204,222955.0
2022-02-04 13:00:00,48.56,48.68,48.55,48.6,199774.0,40.0287,40.1276,40.0204,40.0616,199774.0
2022-02-04 13:30:00,48.6,48.72,48.52,48.71,204572.0,40.0616,40.1605,39.9957,40.1523,204572.0
2022-02-04 14:00:00,48.72,48.72,48.51,48.59,231668.0,40.1605,40.1605,39.9874,40.0534,231668.0
2022-02-04 14:30:00,48.59,48.71,48.57,48.62,201646.0,40.0534,40.1523,40.0369,40.0781,201646.0
2022-02-04 15:00:00,48.64,48.91,48.62,48.78,384444.0,40.0946,40.3172,40.0781,40.21,384444.0
2022-02-04 15:30:00,48.8,48.89,48.53,48.6,1122967.0,40.2265,40.3007,40.0039,40.0616,1122967.0
2022-02-07 09:30:00,48.86,48.99,48.34,48.4,358739.0,40.2759,40.3831,39.8473,39.8968,358739.0
2022-02-07 10:00:00,48.41,48.6,48.36,48.43,139542.0,39.905,40.0616,39.8638,39.9215,139542.0
2022-02-07 10:30:00,48.42,48.6,48.38,48.5,150628.0,39.9133,40.0616,39.8803,39.9792,150628.0
2022-02-07 11:00:00,48.49,48.69,48.39,48.67,185146.0,39.971,40.1358,39.8885,40.1193,185146.0
2022-02-07 11:30:00,48.67,48.84,48.61,48.81,160012.0,40.1193,40.2595,40.0699,40.2347,160012.0
2022-02-07 12:00:00,48.81,48.82,48.63,48.75,183332.0,40.2347,40.243,40.0864,40.1853,183332.0
2022-02-07 12:30:00,48.75,49.03,48.71,48.93,169503.0,40.1853,40.4161,40.1523,40.3337,169503.0
2022-02-07 13:00:00,48.93,49.13,48.9,49.11,176144.0,40.3337,40.4985,40.3089,40.482,176144.0
2022-02-07 13:30:00,49.11,49.33,49.11,49.3,298391.0,40.482,40.6634,40.482,40.6386,298391.0
2022-02-07 14:00:00,49.3,49.46,49.22,49.36,302462.0,40.6386,40.7705,40.5727,40.6881,302462.0
2022-02-07 14:30:00,49.36,49.38,49.28,49.36,160355.0,40.6881,40.7046,40.6222,40.6881,160355.0
2022-02-07 15:00:00,49.36,49.41,49.21,49.22,191548.0,40.6881,40.7293,40.5645,40.5727,191548.0
2022-02-07 15:30:00,49.22,49.27,48.96,49.09,677225.0,40.5727,40.6139,40.3584,40.4655,677225.0
2022-02-08 09:30:00,49.03,49.3,48.77,49.17,344473.0,40.4161,40.6386,40.2018,40.5315,344473.0
2022-02-08 10:00:00,49.17,49.33,48.96,49.26,286701.0,40.5315,40.6634,40.3584,40.6057,286701.0
2022-02-08 10:30:00,49.25,49.37,49.2,49.23,355367.0,40.5974,40.6963,40.5562,40.5809,355367.0
2022-02-08 11:00:00,49.23,49.46,49.22,49.4,395431.0,40.5809,40.7705,40.5727,40.7211,395431.0
2022-02-08 11:30:00,49.4,49.64,49.37,49.55,387671.0,40.7211,40.9189,40.6963,40.8447,387671.0
2022-02-08 12:00:00,49.55,49.61,49.47,49.52,193937.0,40.8447,40.8942,40.7788,40.82,193937.0
2022-02-08 12:30:00,49.52,49.56,49.46,49.52,192146.0,40.82,40.853,40.7705,40.82,192146.0
2022-02-08 13:00:00,49.53,49.72,49.51,49.62,267892.0,40.8282,40.9849,40.8118,40.9024,267892.0
2022-02-08 13:30:00,49.62,49.8,49.61,49.79,273965.0,40.9024,41.0508,40.8942,41.0426,273965.0
2022-02-08 14:00:00,49.78,49.8,49.53,49.64,262441.0,41.0343,41.0508,40.8282,40.9189,262441.0
2022-02-08 14:30:00,49.64,49.66,49.5,49.59,245918.0,40.9189,40.9354,40.8035,40.8777,245918.0
2022-02-08 15:00:00,49.59,49.92,49.56,49.92,299569.0,40.8777,41.1497,40.853,41.1497,299569.0
2022-02-08 15:30:00,49.92,49.92,49.76,49.77,1139871.0,41.1497,41.1497,41.0178,41.0261,1139871.0
2022-02-09 09:30:00,49.81,50.11,49.78,49.98,893326.0,41.059,41.3063,41.0343,41.1992,893326.0
2022-02-09 10:00:00,49.98,50.06,49.76,49.79,491997.0,41.1992,41.2651,41.0178,41.0426,491997.0
2022-02-09 10:30:00,49.79,49.91,49.76,49.9,289179.0,41.0426,41.1415,41.0178,41.1332,289179.0
2022-02-09 11:00:00,49.9,49.91,49.4,49.59,394494.0,41.1332,41.1415,40.7211,40.8777,394494.0
2022-02-09 11:30:00,49.58,49.84,49.52,49.67,401404.0,40.8695,41.0838,40.82,40.9436,401404.0
2022-02-09 12:00:00,49.68,49.81,49.62,49.65,260666.0,40.9519,41.059,40.9024,40.9272,260666.0
2022-02-09 12:30:00,49.65,49.77,49.59,49.75,235771.0,40.9272,41.0261,40.8777,41.0096,235771.0
2022-02-09 13:00:00,49.74,49.94,49.72,49.88,378947.0,41.0013,41.1662,40.9849,41.1167,378947.0
2022-02-09 13:30:00,49.88,50.0,49.72,49.94,477522.0,41.1167,41.2157,40.9849,41.1662,477522.0
2022-02-09 14:00:00,49.94,50.19,49.81,50.04,687756.0,41.1662,41.3723,41.059,41.2486,687756.0
2022-02-09 14:30:00,50.05,50.05,49.82,49.82,395717.0,41.2569,41.2569,41.0673,41.0673,395717.0
2022-02-09 15:00:00,49.83,49.92,49.77,49.91,400462.0,41.0755,41.1497,41.0261,41.1415,400462.0
2022-02-09 15:30:00,49.91,50.05,49.82,50.0,1371885.0,41.1415,41.2569,41.0673,41.2157,1371885.0
2022-02-10 09:30:00,49.8,49.92,49.5,49.68,647528.0,41.0508,41.1497,40.8035,40.9519,647528.0
2022-02-10 10:00:00,49.67,49.69,49.53,49.56,366859.0,40.9436,40.9601,40.8282,40.853,366859.0
2022-02-10 10:30:00,49.57,49.64,49.35,49.38,476554.0,40.8612,40.9189,40.6799,40.7046,476554.0
2022-02-10 11:00:00,49.38,49.54,49.31,49.33,367595.0,40.7046,40.8365,40.6469,40.6634,367595.0
2022-02-10 11:30:00,49.33,49.47,49.24,49.43,352908.0,40.6634,40.7788,40.5892,40.7458,352908.0
2022-02-10 12:00:00,49.43,49.52,49.31,49.48,262536.0,40.7458,40.82,40.6469,40.787,262536.0
2022-02-10 12:30:00,49.48,49.53,49.22,49.33,196319.0,40.787,40.8282,40.5727,40.6634,196319.0
2022-02-10 13:00:00,49.32,49.59,49.32,49.53,342326.0,40.6551,40.8777,40.6551,40.8282,342326.0
2022-02-10 13:30:00,49.52,49.53,49.35,49.44,328903.0,40.82,40.8282,40.6799,40.7541,328903.0
2022-02-10 14:00:00,49.44,49.5,49.25,49.32,398681.0,40.7541,40.8035,40.5974,40.6551,398681.0
2022-02-10 14:30:00,49.32,49.34,49.14,49.19,278294.0,40.6551,40.6716,40.5068,40.548,278294.0
2022-02-10 15:00:00,49.2,49.32,49.17,49.26,303550.0,40.5562,40.6551,40.5315,40.6057,303550.0
2022-02-10 15:30:00,49.25,49.31,49.03,49.22,1049004.0,40.5974,40.6469,40.4161,40.5727,1049004.0
2022-02-11 09:30:00,49.34,49.72,48.98,49.58,431170.0,40.6716,40.9849,40.3749,40.8695,431170.0
2022-02-11 10:00:00,49.57,49.89,49.56,49.59,460342.0,40.8612,41.125,40.853,40.8777,460342.0
2022-02-11 10:30:00,49.59,49.89,49.53,49.84,756485.0,40.8777,41.125,40.8282,41.0838,756485.0
2022-02-11 11:00:00,49.83,49.98,49.74,49.75,439429.0,41.0755,41.1992,41.0013,41.0096,439429.0
2022-02-11 11:30:00,49.76,49.78,49.57,49.73,151743.0,41.0178,41.0343,40.8612,40.9931,151743.0
2022-02-11 12:00:00,49.72,49.74,49.58,49.73,148934.0,40.9849,41.0013,40.8695,40.9931,148934.0
2022-02-11 12:30:00,49.72,49.78,49.57,49.68,195749.0,40.9849,41.0343,40.8612,40.9519,195749.0
2022-02-11 13:00:00,49.69,49.83,49.65,49.65,154361.0,40.9601,41.0755,40.9272,40.9272,154361.0
2022-02-11 13:30:00,49.64,49.67,49.12,49.2,298576.0,40.9189,40.9436,40.4903,40.5562,298576.0
2022-02-11 14:00:00,49.19,49.52,49.1,49.24,223774.0,40.548,40.82,40.4738,40.5892,223774.0
2022-02-11 14:30:00,49.24,49.42,48.99,49.14,220551.0,40.5892,40.7376,40.3831,40.5068,220551.0
2022-02-11 15:00:00,49.15,49.16,48.57,48.59,1032880.0,40.515,40.5232,40.0369,40.0534,1032880.0
2022-02-11 15:30:00,48.58,48.84,48.41,48.69,1251086.0,40.0451,40.2595,39.905,40.1358,1251086.0
2022-02-14 09:30:00,49.0,49.08,47.43,47.49,591711.0,40.3914,40.4573,39.0972,39.1466,591711.0
2022-02-14 10:00:00,47.5,47.52,47.09,47.36,472259.0,39.1549,39.1714,38.8169,39.0395,472259.0
2022-02-14 10:30:00,47.35,47.42,47.04,47.07,322575.0,39.0312,39.0889,38.7757,38.8004,322575.0
2022-02-14 11:00:00,47.07,47.2,46.82,47.18,594877.0,38.8004,38.9076,38.5944,38.8911,594877.0
2022-02-14 11:30:00,47.19,47.54,47.17,47.5,307289.0,38.8993,39.1879,38.8829,39.1549,307289.0
2022-02-14 12:00:00,47.51,47.54,47.35,47.48,161652.0,39.1631,39.1879,39.0312,39.1384,161652.0
2022-02-14 12:30:00,47.48,47.58,47.44,47.52,157761.0,39.1384,39.2208,39.1054,39.1714,157761.0
2022-02-14 13:00:00,47.53,47.6,47.46,47.51,162097.0,39.1796,39.2373,39.1219,39.1631,162097.0
2022-02-14 13:30:00,47.51,47.51,47.16,47.16,173814.0,39.1631,39.1631,38.8746,38.8746,173814.0
2022-02-14 14:00:00,47.15,47.3,47.01,47.13,242361.0,38.8664,38.99,38.751,38.8499,242361.0
2022-02-14 14:30:00,47.12,47.26,47.05,47.21,203844.0,38.8416,38.957,38.7839,38.9158,203844.0
2022-02-14 15:00:00,47.21,47.43,47.09,47.38,291128.0,38.9158,39.0972,38.8169,39.056,291128.0
2022-02-14 15:30:00,47.37,47.58,47.34,47.36,889556.0,39.0477,39.2208,39.023,39.0395,889556.0
2022-02-15 09:30:00,47.73,48.32,47.64,48.08,488772.0,39.3445,39.8308,39.2703,39.633,488772.0
2022-02-15 10:00:00,48.07,48.41,48.0,48.36,323684.0,39.6247,39.905,39.567,39.8638,323684.0
2022-02-15 10:30:00,48.36,48.39,48.22,48.29,199926.0,39.8638,39.8885,39.7484,39.8061,199926.0
2022-02-15 11:00:00,48.29,48.31,48.07,48.1,155060.0,39.8061,39.8226,39.6247,39.6495,155060.0
2022-02-15 11:30:00,48.1,48.24,48.08,48.21,172570.0,39.6495,39.7649,39.633,39.7401,172570.0
2022-02-15 12:00:00,48.21,48.29,48.1,48.17,132944.0,39.7401,39.8061,39.6495,39.7072,132944.0
2022-02-15 12:30:00,48.17,48.22,48.07,48.08,152395.0,39.7072,39.7484,39.6247,39.633,152395.0
2022-02-15 13:00:00,48.09,48.35,48.06,48.32,199875.0,39.6412,39.8556,39.6165,39.8308,199875.0
2022-02-15 13:30:00,48.33,48.46,48.26,48.39,193420.0,39.8391,39.9462,39.7814,39.8885,193420.0
2022-02-15 14:00:00,48.39,48.4,48.23,48.34,202615.0,39.8885,39.8968,39.7566,39.8473,202615.0
2022-02-15 14:30:00,48.33,48.35,48.18,48.26,194282.0,39.8391,39.8556,39.7154,39.7814,194282.0
2022-02-15 15:00:00,48.26,48.38,48.24,48.29,272678.0,39.7814,39.8803,39.7649,39.8061,272678.0
2022-02-15 15:30:00,48.29,48.38,48.11,48.29,791897.0,39.8061,39.8803,39.6577,39.8061,791897.0
2022-02-16 09:30:00,48.11,48.65,48.09,48.34,352978.0,39.6577,40.1028,39.6412,39.8473,352978.0
2022-02-16 10:00:00,48.35,48.38,48.07,48.15,212873.0,39.8556,39.8803,39.6247,39.6907,212873.0
2022-02-16 10:30:00,48.14,48.17,47.91,47.96,489838.0,39.6824,39.7072,39.4929,39.5341,489838.0
2022-02-16 11:00:00,47.97,48.04,47.92,48.04,150394.0,39.5423,39.6,39.5011,39.6,150394.0
2022-02-16 11:30:00,48.03,48.04,47.9,47.91,145165.0,39.5918,39.6,39.4846,39.4929,145165.0
2022-02-16 12:00:00,47.91,47.94,47.81,47.82,174384.0,39.4929,39.5176,39.4104,39.4187,174384.0
2022-02-16 12:30:00,47.83,47.83,47.61,47.67,155725.0,39.4269,39.4269,39.2456,39.295,155725.0
2022-02-16 13:00:00,47.66,47.71,47.62,47.66,132785.0,39.2868,39.328,39.2538,39.2868,132785.0
2022-02-16 13:30:00,47.66,47.68,47.51,47.55,179439.0,39.2868,39.3033,39.1631,39.1961,179439.0
2022-02-16 14:00:00,47.56,47.87,47.52,47.84,283490.0,39.2043,39.4599,39.1714,39.4352,283490.0
2022-02-16 14:30:00,47.84,47.97,47.82,47.94,205917.0,39.4352,39.5423,39.4187,39.5176,205917.0
2022-02-16 15:00:00,47.94,48.0,47.87,47.9,219730.0,39.5176,39.567,39.4599,39.4846,219730.0
2022-02-16 15:30:00,47.89,48.04,47.84,47.88,667871.0,39.4764,39.6,39.4352,39.4681,667871.0
2022-02-17 09:30:00,47.13,47.32,46.82,46.9,482023.0,39.2462,39.4044,38.988,39.0547,482023.0
2022-02-17 10:00:00,46.89,46.98,46.83,46.87,265904.0,39.0463,39.1213,38.9964,39.0297,265904.0
2022-02-17 10:30:00,46.86,47.05,46.83,46.93,194328.0,39.0214,39.1796,38.9964,39.0796,194328.0
2022-02-17 11:00:00,46.94,46.97,46.76,46.87,228994.0,39.088,39.113,38.9381,39.0297,228994.0
2022-02-17 11:30:00,46.87,47.09,46.82,47.03,202341.0,39.0297,39.2129,38.988,39.1629,202341.0
2022-02-17 12:00:00,47.02,47.2,47.0,47.14,131569.0,39.1546,39.3045,39.1379,39.2545,131569.0
2022-02-17 12:30:00,47.13,47.13,47.01,47.13,98415.0,39.2462,39.2462,39.1463,39.2462,98415.0
2022-02-17 13:00:00,47.13,47.23,47.09,47.22,107895.0,39.2462,39.3295,39.2129,39.3211,107895.0
2022-02-17 13:30:00,47.22,47.27,47.14,47.16,106267.0,39.3211,39.3628,39.2545,39.2712,106267.0
2022-02-17 14:00:00,47.17,47.17,46.93,46.94,122440.0,39.2795,39.2795,39.0796,39.088,122440.0
2022-02-17 14:30:00,46.95,46.97,46.88,46.96,154048.0,39.0963,39.113,39.038,39.1046,154048.0
2022-02-17 15:00:00,46.96,47.01,46.8,46.83,195646.0,39.1046,39.1463,38.9714,38.9964,195646.0
2022-02-17 15:30:00,46.83,46.91,46.72,46.82,593953.0,38.9964,39.063,38.9048,38.988,593953.0
2022-02-18 09:30:00,46.64,47.37,46.57,47.07,493178.0,38.8382,39.446,38.7799,39.1962,493178.0
2022-02-18 10:00:00,47.06,47.17,47.0,47.06,170806.0,39.1879,39.2795,39.1379,39.1879,170806.0
2022-02-18 10:30:00,47.05,47.05,46.84,46.85,145733.0,39.1796,39.1796,39.0047,39.013,145733.0
2022-02-18 11:00:00,46.85,46.89,46.66,46.66,148829.0,39.013,39.0463,38.8548,38.8548,148829.0
2022-02-18 11:30:00,46.68,46.72,46.33,46.37,162795.0,38.8715,38.9048,38.58,38.6133,162795.0
2022-02-18 12:00:00,46.37,46.45,46.28,46.41,149938.0,38.6133,38.6799,38.5384,38.6466,149938.0
2022-02-18 12:30:00,46.41,46.5,46.28,46.28,156629.0,38.6466,38.7216,38.5384,38.5384,156629.0
2022-02-18 13:00:00,46.29,46.45,46.24,46.36,240826.0,38.5467,38.6799,38.5051,38.605,240826.0
2022-02-18 13:30:00,46.36,46.61,46.33,46.57,151125.0,38.605,38.8132,38.58,38.7799,151125.0
2022-02-18 14:00:00,46.57,46.74,46.52,46.65,181003.0,38.7799,38.9214,38.7382,38.8465,181003.0
2022-02-18 14:30:00,46.65,46.88,46.58,46.82,184329.0,38.8465,39.038,38.7882,38.988,184329.0
2022-02-18 15:00:00,46.83,46.87,46.6,46.61,204291.0,38.9964,39.0297,38.8048,38.8132,204291.0
2022-02-18 15:30:00,46.6,46.64,46.41,46.61,573805.0,38.8048,38.8382,38.6466,38.8132,573805.0
2022-02-22 09:30:00,46.85,46.88,46.15,46.62,523625.0,39.013,39.038,38.4301,38.8215,523625.0
2022-02-22 10:00:00,46.63,46.76,46.41,46.76,176822.0,38.8298,38.9381,38.6466,38.9381,176822.0
2022-02-22 10:30:00,46.77,46.85,46.38,46.42,325809.0,38.9464,39.013,38.6216,38.655,325809.0
2022-02-22 11:00:00,46.42,46.59,46.42,46.53,156876.0,38.655,38.7965,38.655,38.7466,156876.0
2022-02-22 11:30:00,46.53,46.65,46.46,46.53,112385.0,38.7466,38.8465,38.6883,38.7466,112385.0
2022-02-22 12:00:00,46.52,46.63,46.49,46.51,111286.0,38.7382,38.8298,38.7132,38.7299,111286.0
2022-02-22 12:30:00,46.5,46.5,46.21,46.22,104922.0,38.7216,38.7216,38.4801,38.4884,104922.0
2022-02-22 13:00:00,46.22,46.31,46.04,46.17,214470.0,38.4884,38.5634,38.3385,38.4468,214470.0
2022-02-22 13:30:00,46.15,46.21,46.01,46.03,204844.0,38.4301,38.4801,38.3135,38.3302,204844.0
2022-02-22 14:00:00,46.02,46.04,45.54,45.76,643505.0,38.3219,38.3385,37.9222,38.1054,643505.0
2022-02-22 14:30:00,45.75,45.87,45.66,45.72,1276612.0,38.097,38.197,38.0221,38.0721,1276612.0
2022-02-22 15:00:00,45.74,46.1,45.72,45.94,693736.0,38.0887,38.3885,38.0721,38.2552,693736.0
2022-02-22 15:30:00,45.92,45.99,45.59,45.78,990857.0,38.2386,38.2969,37.9638,38.122,990857.0
2022-02-23 09:30:00,45.98,46.18,45.74,45.94,415313.0,38.2886,38.4551,38.0887,38.2552,415313.0
2022-02-23 10:00:00,45.94,45.99,45.54,45.57,314122.0,38.2552,38.2969,37.9222,37.9471,314122.0
2022-02-23 10:30:00,45.57,45.79,45.5,45.76,235209.0,37.9471,38.1303,37.8889,38.1054,235209.0
2022-02-23 11:00:00,45.76,45.85,45.64,45.83,169521.0,38.1054,38.1803,38.0054,38.1636,169521.0
2022-02-23 11:30:00,45.83,45.93,45.69,45.91,348243.0,38.1636,38.2469,38.0471,38.2303,348243.0
2022-02-23 12:00:00,45.91,46.11,45.82,45.99,273194.0,38.2303,38.3968,38.1553,38.2969,273194.0
2022-02-23 12:30:00,46.0,46.03,45.87,45.94,148082.0,38.3052,38.3302,38.197,38.2552,148082.0
2022-02-23 13:00:00,45.93,45.99,45.73,45.74,206140.0,38.2469,38.2969,38.0804,38.0887,206140.0
2022-02-23 13:30:00,45.74,45.94,45.65,45.84,120878.0,38.0887,38.2552,38.0138,38.172,120878.0
2022-02-23 14:00:00,45.83,45.85,45.71,45.73,137302.0,38.1636,38.1803,38.0637,38.0804,137302.0
2022-02-23 14:30:00,45.74,45.81,45.63,45.71,117474.0,38.0887,38.147,37.9971,38.0637,117474.0
2022-02-23 15:00:00,45.7,45.7,45.55,45.68,183457.0,38.0554,38.0554,37.9305,38.0387,183457.0
2022-02-23 15:30:00,45.67,45.67,45.39,45.46,741172.0,38.0304,38.0304,37.7973,37.8555,741172.0
2022-02-24 09:30:00,45.01,45.01,44.2,44.48,913668.0,37.4808,37.4808,36.8063,37.0395,913668.0
2022-02-24 10:00:00,44.48,44.51,44.03,44.23,529471.0,37.0395,37.0645,36.6648,36.8313,529471.0
2022-02-24 10:30:00,44.21,44.49,44.12,44.22,323767.0,36.8146,37.0478,36.7397,36.823,323767.0
2022-02-24 11:00:00,44.21,44.44,44.18,44.32,471319.0,36.8146,37.0062,36.7897,36.9062,471319.0
2022-02-24 11:30:00,44.33,44.5,44.22,44.38,312776.0,36.9146,37.0561,36.823,36.9562,312776.0
2022-02-24 12:00:00,44.38,44.44,44.12,44.15,251572.0,36.9562,37.0062,36.7397,36.7647,251572.0
2022-02-24 12:30:00,44.16,44.28,44.04,44.08,266348.0,36.773,36.8729,36.6731,36.7064,266348.0
2022-02-24 13:00:00,44.07,44.18,44.0,44.01,291842.0,36.6981,36.7897,36.6398,36.6481,291842.0
2022-02-24 13:30:00,44.0,44.41,43.93,44.32,407723.0,36.6398,36.9812,36.5815,36.9062,407723.0
2022-02-24 14:00:00,44.3,44.54,44.17,44.49,256680.0,36.8896,37.0894,36.7813,37.0478,256680.0
2022-02-24 14:30:00,44.5,44.83,44.48,44.81,435725.0,37.0561,37.3309,37.0395,37.3143,435725.0
2022-02-24 15:00:00,44.82,45.0,44.79,44.86,258344.0,37.3226,37.4725,37.2976,37.3559,258344.0
2022-02-24 15:30:00,44.85,45.44,44.83,45.27,935605.0,37.3476,37.8389,37.3309,37.6973,935605.0
2022-02-25 09:30:00,45.4,45.83,45.37,45.59,660824.0,37.8056,38.1636,37.7806,37.9638,660824.0
2022-02-25 10:00:00,45.58,45.8,45.46,45.77,347252.0,37.9555,38.1387,37.8555,38.1137,347252.0
2022-02-25 10:30:00,45.78,46.09,45.7,46.04,233906.0,38.122,38.3802,38.0554,38.3385,233906.0
2022-02-25 11:00:00,46.04,46.26,45.99,46.08,214471.0,38.3385,38.5217,38.2969,38.3718,214471.0
2022-02-25 11:30:00,46.07,46.18,45.96,46.16,232599.0,38.3635,38.4551,38.2719,38.4384,232599.0
2022-02-25 12:00:00,46.16,46.25,46.08,46.19,196799.0,38.4384,38.5134,38.3718,38.4634,196799.0
2022-02-25 12:30:00,46.19,46.32,46.17,46.23,211231.0,38.4634,38.5717,38.4468,38.4967,211231.0
2022-02-25 13:00:00,46.23,46.31,46.16,46.26,188327.0,38.4967,38.5634,38.4384,38.5217,188327.0
2022-02-25 13:30:00,46.27,46.45,46.19,46.31,190451.0,38.53,38.6799,38.4634,38.5634,190451.0
2022-02-25 14:00:00,46.31,46.42,46.21,46.31,184653.0,38.5634,38.655,38.4801,38.5634,184653.0
2022-02-25 14:30:00,46.31,46.33,46.07,46.14,166189.0,38.5634,38.58,38.3635,38.4218,166189.0
2022-02-25 15:00:00,46.14,46.25,46.04,46.16,215885.0,38.4218,38.5134,38.3385,38.4384,215885.0
2022-02-25 15:30:00,46.17,46.24,46.02,46.2,890258.0,38.4468,38.5051,38.3219,38.4718,890258.0
2022-02-28 09:30:00,45.59,45.74,45.34,45.69,652623.0,37.9638,38.0887,37.7556,38.0471,652623.0
2022-02-28 10:00:00,45.69,45.85,45.53,45.56,342005.0,38.0471,38.1803,37.9138,37.9388,342005.0
2022-02-28 10:30:00,45.54,45.97,45.49,45.94,254336.0,37.9222,38.2802,37.8805,38.2552,254336.0
2022-02-28 11:00:00,45.94,46.31,45.91,46.28,260820.0,38.2552,38.5634,38.2303,38.5384,260820.0
2022-02-28 11:30:00,46.28,46.38,46.17,46.37,240930.0,38.5384,38.6216,38.4468,38.6133,240930.0
2022-02-28 12:00:00,46.38,46.4,46.05,46.13,187295.0,38.6216,38.6383,38.3468,38.4135,187295.0
2022-02-28 12:30:00,46.13,46.16,45.94,46.01,172184.0,38.4135,38.4384,38.2552,38.3135,172184.0
2022-02-28 13:00:00,46.01,46.15,45.91,45.93,210870.0,38.3135,38.4301,38.2303,38.2469,210870.0
2022-02-28 13:30:00,45.93,46.04,45.84,45.99,156370.0,38.2469,38.3385,38.172,38.2969,156370.0
2022-02-28 14:00:00,46.0,46.01,45.58,45.73,211356.0,38.3052,38.3135,37.9555,38.0804,211356.0
2022-02-28 14:30:00,45.73,45.88,45.67,45.83,145316.0,38.0804,38.2053,38.0304,38.1636,145316.0
2022-02-28 15:00:00,45.83,46.02,45.71,45.96,230847.0,38.1636,38.3219,38.0637,38.2719,230847.0
2022-02-28 15:30:00,45.95,46.15,45.77,46.1,1223599.0,38.2636,38.4301,38.1137,38.3885,1223599.0
2022-03-01 09:30:00,45.92,46.08,45.27,45.31,453548.0,38.2386,38.3718,37.6973,37.7306,453548.0
2022-03-01 10:00:00,45.32,45.5,45.01,45.11,242801.0,37.739,37.8889,37.4808,37.5641,242801.0
2022-03-01 10:30:00,45.11,45.15,44.86,44.97,271121.0,37.5641,37.5974,37.3559,37.4475,271121.0
2022-03-01 11:00:00,44.96,45.09,44.89,44.98,203619.0,37.4392,37.5474,37.3809,37.4558,203619.0
2022-03-01 11:30:00,45.0,45.01,44.64,44.73,241719.0,37.4725,37.4808,37.1727,37.2477,241719.0
2022-03-01 12:00:00,44.73,44.79,44.59,44.78,190250.0,37.2477,37.2976,37.1311,37.2893,190250.0
2022-03-01 12:30:00,44.77,45.01,44.76,44.95,165388.0,37.281,37.4808,37.2726,37.4309,165388.0
2022-03-01 13:00:00,44.94,45.0,44.63,44.65,154385.0,37.4225,37.4725,37.1644,37.181,154385.0
2022-03-01 13:30:00,44.64,44.79,44.6,44.76,267247.0,37.1727,37.2976,37.1394,37.2726,267247.0
2022-03-01 14:00:00,44.76,45.04,44.7,45.02,192876.0,37.2726,37.5058,37.2227,37.4891,192876.0
2022-03-01 14:30:00,45.02,45.17,44.96,45.05,199183.0,37.4891,37.6141,37.4392,37.5141,199183.0
2022-03-01 15:00:00,45.05,45.29,45.02,45.05,249332.0,37.5141,37.714,37.4891,37.5141,249332.0
2022-03-01 15:30:00,45.06,45.16,44.81,45.02,716138.0,37.5225,37.6057,37.3143,37.4891,716138.0
2022-03-02 09:30:00,45.18,45.34,44.94,45.23,410085.0,37.6224,37.7556,37.4225,37.664,410085.0
2022-03-02 10:00:00,45.23,45.5,44.92,45.17,391270.0,37.664,37.8889,37.4059,37.6141,391270.0
2022-03-02 10:30:00,45.17,45.3,45.02,45.18,234432.0,37.6141,37.7223,37.4891,37.6224,234432.0
2022-03-02 11:00:00,45.19,45.54,45.13,45.47,215229.0,37.6307,37.9222,37.5807,37.8639,215229.0
2022-03-02 11:30:00,45.47,45.6,45.31,45.54,195043.0,37.8639,37.9721,37.7306,37.9222,195043.0
2022-03-02 12:00:00,45.54,45.84,45.5,45.75,250275.0,37.9222,38.172,37.8889,38.097,250275.0
2022-03-02 12:30:00,45.75,45.94,45.74,45.94,212890.0,38.097,38.2552,38.0887,38.2552,212890.0
2022-03-02 13:00:00,45.94,46.03,45.9,45.95,170732.0,38.2552,38.3302,38.2219,38.2636,170732.0
2022-03-02 13:30:00,45.94,46.06,45.93,46.04,190951.0,38.2552,38.3552,38.2469,38.3385,190951.0
2022-03-02 14:00:00,46.03,46.06,45.87,45.92,223551.0,38.3302,38.3552,38.197,38.2386,223551.0
2022-03-02 14:30:00,45.91,46.04,45.83,45.88,225613.0,38.2303,38.3385,38.1636,38.2053,225613.0
2022-03-02 15:00:00,45.87,46.1,45.74,46.09,360313.0,38.197,38.3885,38.0887,38.3802,360313.0
2022-03-02 15:30:00,46.09,46.27,46.04,46.15,976766.0,38.3802,38.53,38.3385,38.4301,976766.0
2022-03-03 09:30:00,46.78,46.96,46.51,46.85,627419.0,38.9547,39.1046,38.7299,39.013,627419.0
2022-03-03 10:00:00,46.84,47.01,46.68,46.79,435909.0,39.0047,39.1463,38.8715,38.9631,435909.0
2022-03-03 10:30:00,46.79,46.83,46.37,46.38,257535.0,38.9631,38.9964,38.6133,38.6216,257535.0
2022-03-03 11:00:00,46.38,46.45,46.19,46.34,222977.0,38.6216,38.6799,38.4634,38.5883,222977.0
2022-03-03 11:30:00,46.34,46.59,46.34,46.5,301358.0,38.5883,38.7965,38.5883,38.7216,301358.0
2022-03-03 12:00:00,46.49,46.63,46.45,46.48,142474.0,38.7132,38.8298,38.6799,38.7049,142474.0
2022-03-03 12:30:00,46.49,46.86,46.48,46.73,192623.0,38.7132,39.0214,38.7049,38.9131,192623.0
2022-03-03 13:00:00,46.73,46.92,46.65,46.91,140846.0,38.9131,39.0713,38.8465,39.063,140846.0
2022-03-03 13:30:00,46.91,46.91,46.73,46.84,185524.0,39.063,39.063,38.9131,39.0047,185524.0
2022-03-03 14:00:00,46.84,46.95,46.83,46.85,145061.0,39.0047,39.0963,38.9964,39.013,145061.0
2022-03-03 14:30:00,46.86,46.89,46.63,46.66,226096.0,39.0214,39.0463,38.8298,38.8548,226096.0
2022-03-03 15:00:00,46.66,46.85,46.53,46.83,253821.0,38.8548,39.013,38.7466,38.9964,253821.0
2022-03-03 15:30:00,46.82,46.82,46.62,46.73,783055.0,38.988,38.988,38.8215,38.9131,783055.0
2022-03-04 09:30:00,46.34,46.76,46.05,46.73,812676.0,38.5883,38.9381,38.3468,38.9131,812676.0
2022-03-04 10:00:00,46.74,47.12,46.69,46.87,761837.0,38.9214,39.2379,38.8798,39.0297,761837.0
2022-03-04 10:30:00,46.89,47.04,46.58,46.62,386754.0,39.0463,39.1712,38.7882,38.8215,386754.0
2022-03-04 11:00:00,46.63,46.96,46.62,46.85,496331.0,38.8298,39.1046,38.8215,39.013,496331.0
2022-03-04 11:30:00,46.85,46.94,46.75,46.86,303792.0,39.013,39.088,38.9298,39.0214,303792.0
2022-03-04 12:00:00,46.85,47.08,46.8,47.04,284294.0,39.013,39.2046,38.9714,39.1712,284294.0
2022-03-04 12:30:00,47.03,47.35,46.99,47.29,308534.0,39.1629,39.4294,39.1296,39.3794,308534.0
2022-03-04 13:00:00,47.3,47.42,47.23,47.37,236152.0,39.3878,39.4877,39.3295,39.446,236152.0
2022-03-04 13:30:00,47.37,47.46,47.16,47.19,298906.0,39.446,39.521,39.2712,39.2962,298906.0
2022-03-04 14:00:00,47.2,47.4,47.1,47.33,196105.0,39.3045,39.471,39.2212,39.4127,196105.0
2022-03-04 14:30:00,47.32,47.42,47.24,47.32,282726.0,39.4044,39.4877,39.3378,39.4044,282726.0
2022-03-04 15:00:00,47.32,47.78,47.29,47.77,667528.0,39.4044,39.7875,39.3794,39.7791,667528.0
2022-03-04 15:30:00,47.77,47.79,47.46,47.75,1859935.0,39.7791,39.7958,39.521,39.7625,1859935.0
2022-03-07 09:30:00,47.36,47.98,47.13,47.96,661898.0,39.4377,39.954,39.2462,39.9373,661898.0
2022-03-07 10:00:00,47.95,48.47,47.91,48.14,375798.0,39.929,40.362,39.8957,40.0872,375798.0
2022-03-07 10:30:00,48.14,48.36,48.07,48.3,314039.0,40.0872,40.2704,40.0289,40.2205,314039.0
2022-03-07 11:00:00,48.29,48.31,47.79,47.84,254854.0,40.2121,40.2288,39.7958,39.8374,254854.0
2022-03-07 11:30:00,47.84,47.85,47.41,47.52,257690.0,39.8374,39.8457,39.4794,39.5709,257690.0
2022-03-07 12:00:00,47.52,47.53,47.18,47.4,362584.0,39.5709,39.5793,39.2878,39.471,362584.0
2022-03-07 12:30:00,47.39,47.39,47.04,47.18,426687.0,39.4627,39.4627,39.1712,39.2878,426687.0
2022-03-07 13:00:00,47.18,47.33,46.95,47.0,326596.0,39.2878,39.4127,39.0963,39.1379,326596.0
2022-03-07 13:30:00,47.0,47.3,46.96,47.27,308514.0,39.1379,39.3878,39.1046,39.3628,308514.0
2022-03-07 14:00:00,47.27,47.33,47.14,47.17,178783.0,39.3628,39.4127,39.2545,39.2795,178783.0
2022-03-07 14:30:00,47.17,47.25,47.03,47.07,228271.0,39.2795,39.3461,39.1629,39.1962,228271.0
2022-03-07 15:00:00,47.07,47.18,47.01,47.13,251516.0,39.1962,39.2878,39.1463,39.2462,251516.0
2022-03-07 15:30:00,47.13,47.2,46.98,46.99,626154.0,39.2462,39.3045,39.1213,39.1296,626154.0
2022-03-08 09:30:00,47.2,47.89,47.15,47.4,587308.0,39.3045,39.8791,39.2628,39.471,587308.0
2022-03-08 10:00:00,47.39,47.81,47.14,47.49,338621.0,39.4627,39.8124,39.2545,39.546,338621.0
2022-03-08 10:30:00,47.51,48.14,47.49,47.91,309355.0,39.5626,40.0872,39.546,39.8957,309355.0
2022-03-08 11:00:00,47.92,47.92,47.7,47.76,169729.0,39.904,39.904,39.7208,39.7708,169729.0
2022-03-08 11:30:00,47.76,47.86,47.62,47.85,226054.0,39.7708,39.8541,39.6542,39.8457,226054.0
2022-03-08 12:00:00,47.86,48.56,47.8,48.53,302161.0,39.8541,40.437,39.8041,40.412,302161.0
2022-03-08 12:30:00,48.54,48.71,48.43,48.51,215847.0,40.4203,40.5619,40.3287,40.3953,215847.0
2022-03-08 13:00:00,48.52,48.75,48.35,48.37,186986.0,40.4037,40.5952,40.2621,40.2788,186986.0
2022-03-08 13:30:00,48.36,48.37,47.69,47.75,187989.0,40.2704,40.2788,39.7125,39.7625,187989.0
2022-03-08 14:00:00,47.74,47.86,47.57,47.83,200220.0,39.7541,39.8541,39.6126,39.8291,200220.0
2022-03-08 14:30:00,47.83,48.07,47.71,47.92,203004.0,39.8291,40.0289,39.7292,39.904,203004.0
2022-03-08 15:00:00,47.91,48.11,47.64,47.65,282231.0,39.8957,40.0623,39.6709,39.6792,282231.0
2022-03-08 15:30:00,47.66,47.79,47.45,47.47,683136.0,39.6875,39.7958,39.5127,39.5293,683136.0
2022-03-09 09:30:00,48.47,48.83,47.91,48.03,752872.0,40.362,40.6618,39.8957,39.9956,752872.0
2022-03-09 10:00:00,48.04,48.19,47.76,47.83,341511.0,40.004,40.1289,39.7708,39.8291,341511.0
2022-03-09 10:30:00,47.82,47.89,47.63,47.85,181231.0,39.8208,39.8791,39.6625,39.8457,181231.0
2022-03-09 11:00:00,47.86,47.87,47.68,47.76,140151.0,39.8541,39.8624,39.7042,39.7708,140151.0
2022-03-09 11:30:00,47.76,48.12,47.75,48.09,202267.0,39.7708,40.0706,39.7625,40.0456,202267.0
2022-03-09 12:00:00,48.09,48.12,47.94,48.07,118512.0,40.0456,40.0706,39.9207,40.0289,118512.0
2022-03-09 12:30:00,48.08,48.18,48.03,48.09,112563.0,40.0373,40.1205,39.9956,40.0456,112563.0
2022-03-09 13:00:00,48.08,48.34,48.02,48.33,178634.0,40.0373,40.2538,39.9873,40.2455,178634.0
2022-03-09 13:30:00,48.33,48.37,48.07,48.11,164337.0,40.2455,40.2788,40.0289,40.0623,164337.0
2022-03-09 14:00:00,48.1,48.21,48.08,48.13,131645.0,40.0539,40.1455,40.0373,40.0789,131645.0
2022-03-09 14:30:00,48.13,48.28,48.09,48.15,168565.0,40.0789,40.2038,40.0456,40.0956,168565.0
2022-03-09 15:00:00,48.14,48.43,48.13,48.42,203777.0,40.0872,40.3287,40.0789,40.3204,203777.0
2022-03-09 15:30:00,48.42,48.46,48.05,48.12,593322.0,40.3204,40.3537,40.0123,40.0706,593322.0
2022-03-10 09:30:00,47.67,47.73,47.1,47.64,507119.0,39.6959,39.7458,39.2212,39.6709,507119.0
2022-03-10 10:00:00,47.64,47.75,47.42,47.58,231519.0,39.6709,39.7625,39.4877,39.6209,231519.0
2022-03-10 10:30:00,47.57,47.71,47.4,47.48,227477.0,39.6126,39.7292,39.471,39.5376,227477.0
2022-03-10 11:00:00,47.48,47.52,47.25,47.41,151740.0,39.5376,39.5709,39.3461,39.4794,151740.0
2022-03-10 11:30:00,47.41,47.47,47.27,47.41,145039.0,39.4794,39.5293,39.3628,39.4794,145039.0
2022-03-10 12:00:00,47.39,47.46,47.25,47.45,117821.0,39.4627,39.521,39.3461,39.5127,117821.0
2022-03-10 12:30:00,47.45,47.47,47.21,47.24,117955.0,39.5127,39.5293,39.3128,39.3378,117955.0
2022-03-10 13:00:00,47.23,47.41,47.2,47.38,115815.0,39.3295,39.4794,39.3045,39.4544,115815.0
2022-03-10 13:30:00,47.39,47.6,47.33,47.46,151021.0,39.4627,39.6376,39.4127,39.521,151021.0
2022-03-10 14:00:00,47.47,47.64,47.46,47.61,168979.0,39.5293,39.6709,39.521,39.6459,168979.0
2022-03-10 14:30:00,47.61,47.8,47.59,47.72,345481.0,39.6459,39.8041,39.6292,39.7375,345481.0
2022-03-10 15:00:00,47.72,47.95,47.69,47.93,250858.0,39.7375,39.929,39.7125,39.9124,250858.0
2022-03-10 15:30:00,47.94,48.2,47.93,48.07,823232.0,39.9207,40.1372,39.9124,40.0289,823232.0
2022-03-11 09:30:00,48.42,48.97,48.15,48.22,716526.0,40.3204,40.7784,40.0956,40.1539,716526.0
2022-03-11 10:00:00,48.16,48.25,47.83,47.94,289644.0,40.1039,40.1788,39.8291,39.9207,289644.0
2022-03-11 10:30:00,47.94,48.0,47.85,47.97,202094.0,39.9207,39.9707,39.8457,39.9457,202094.0
2022-03-11 11:00:00,47.98,48.26,47.92,48.13,247967.0,39.954,40.1872,39.904,40.0789,247967.0
2022-03-11 11:30:00,48.13,48.16,47.99,48.08,216479.0,40.0789,40.1039,39.9623,40.0373,216479.0
2022-03-11 12:00:00,48.07,48.2,48.04,48.07,214102.0,40.0289,40.1372,40.004,40.0289,214102.0
2022-03-11 12:30:00,48.06,48.23,48.06,48.12,145195.0,40.0206,40.1622,40.0206,40.0706,145195.0
2022-03-11 13:00:00,48.12,48.19,48.0,48.05,143791.0,40.0706,40.1289,39.9707,40.0123,143791.0
2022-03-11 13:30:00,48.05,48.08,47.85,47.85,199292.0,40.0123,40.0373,39.8457,39.8457,199292.0
2022-03-11 14:00:00,47.84,48.17,47.78,48.16,374187.0,39.8374,40.1122,39.7875,40.1039,374187.0
2022-03-11 14:30:00,48.15,48.21,47.89,47.97,269006.0,40.0956,40.1455,39.8791,39.9457,269006.0
2022-03-11 15:00:00,47.97,47.97,47.65,47.67,217497.0,39.9457,39.9457,39.6792,39.6959,217497.0
2022-03-11 15:30:00,47.67,47.67,47.38,47.44,764527.0,39.6959,39.6959,39.4544,39.5043,764527.0
2022-03-14 09:30:00,47.84,48.08,47.12,47.44,459840.0,39.8374,40.0373,39.2379,39.5043,459840.0
2022-03-14 10:00:00,47.44,48.22,47.39,48.2,362986.0,39.5043,40.1539,39.4627,40.1372,362986.0
2022-03-14 10:30:00,48.19,48.37,48.1,48.3,232164.0,40.1289,40.2788,40.0539,40.2205,232164.0
2022-03-14 11:00:00,48.32,48.39,48.18,48.29,200310.0,40.2371,40.2954,40.1205,40.2121,200310.0
2022-03-14 11:30:00,48.28,48.37,48.21,48.36,271272.0,40.2038,40.2788,40.1455,40.2704,271272.0
2022-03-14 12:00:00,48.35,48.37,48.22,48.36,419783.0,40.2621,40.2788,40.1539,40.2704,419783.0
2022-03-14 12:30:00,48.37,48.46,48.24,48.26,131002.0,40.2788,40.3537,40.1705,40.1872,131002.0
2022-03-14 13:00:00,48.26,48.28,47.91,47.94,179189.0,40.1872,40.2038,39.8957,39.9207,179189.0
2022-03-14 13:30:00,47.94,47.95,47.64,47.75,156086.0,39.9207,39.929,39.6709,39.7625,156086.0
2022-03-14 14:00:00,47.76,47.91,47.74,47.82,190907.0,39.7708,39.8957,39.7541,39.8208,190907.0
2022-03-14 14:30:00,47.82,48.07,47.78,48.0,236053.0,39.8208,40.0289,39.7875,39.9707,236053.0
2022-03-14 15:00:00,48.0,48.16,47.94,47.98,207217.0,39.9707,40.1039,39.9207,39.954,207217.0
2022-03-14 15:30:00,47.98,47.98,47.76,47.89,592381.0,39.954,39.954,39.7708,39.8791,592381.0
2022-03-15 09:30:00,48.08,48.43,47.79,48.06,429073.0,40.0373,40.3287,39.7958,40.0206,429073.0
2022-03-15 10:00:00,48.06,48.13,47.84,48.07,176594.0,40.0206,40.0789,39.8374,40.0289,176594.0
2022-03-15 10:30:00,48.08,48.17,47.86,47.9,110908.0,40.0373,40.1122,39.8541,39.8874,110908.0
2022-03-15 11:00:00,47.9,47.98,47.77,47.88,116796.0,39.8874,39.954,39.7791,39.8707,116796.0
2022-03-15 11:30:00,47.88,48.13,47.83,47.94,111219.0,39.8707,40.0789,39.8291,39.9207,111219.0
2022-03-15 12:00:00,47.94,48.15,47.82,48.14,150746.0,39.9207,40.0956,39.8208,40.0872,150746.0
2022-03-15 12:30:00,48.13,48.17,47.81,47.88,98201.0,40.0789,40.1122,39.8124,39.8707,98201.0
2022-03-15 13:00:00,47.89,47.96,47.74,47.75,126998.0,39.8791,39.9373,39.7541,39.7625,126998.0
2022-03-15 13:30:00,47.75,47.9,47.67,47.86,85314.0,39.7625,39.8874,39.6959,39.8541,85314.0
2022-03-15 14:00:00,47.85,47.91,47.62,47.68,107099.0,39.8457,39.8957,39.6542,39.7042,107099.0
2022-03-15 14:30:00,47.67,48.1,47.64,48.09,177025.0,39.6959,40.0539,39.6709,40.0456,177025.0
2022-03-15 15:00:00,48.07,48.22,48.03,48.18,159981.0,40.0289,40.1539,39.9956,40.1205,159981.0
2022-03-15 15:30:00,48.16,48.31,48.09,48.17,418174.0,40.1039,40.2288,40.0456,40.1122,418174.0
2022-03-16 09:30:00,48.27,48.41,47.43,47.64,567871.0,40.1955,40.3121,39.496,39.6709,567871.0
2022-03-16 10:00:00,47.65,47.65,47.09,47.35,540163.0,39.6792,39.6792,39.2129,39.4294,540163.0
2022-03-16 10:30:00,47.35,47.7,47.31,47.66,274660.0,39.4294,39.7208,39.3961,39.6875,274660.0
2022-03-16 11:00:00,47.65,47.75,47.49,47.7,253600.0,39.6792,39.7625,39.546,39.7208,253600.0
2022-03-16 11:30:00,47.7,47.76,47.36,47.53,323509.0,39.7208,39.7708,39.4377,39.5793,323509.0
2022-03-16 12:00:00,47.53,47.66,47.49,47.65,189235.0,39.5793,39.6875,39.546,39.6792,189235.0
2022-03-16 12:30:00,47.65,47.71,47.35,47.41,235161.0,39.6792,39.7292,39.4294,39.4794,235161.0
2022-03-16 13:00:00,47.41,47.45,47.26,47.31,221618.0,39.4794,39.5127,39.3544,39.3961,221618.0
2022-03-16 13:30:00,47.32,47.35,47.16,47.32,201555.0,39.4044,39.4294,39.2712,39.4044,201555.0
2022-03-16 14:00:00,47.3,47.32,46.78,46.81,352770.0,39.3878,39.4044,38.9547,38.9797,352770.0
2022-03-16 14:30:00,46.8,47.07,46.67,46.82,412960.0,38.9714,39.1962,38.8631,38.988,412960.0
2022-03-16 15:00:00,46.83,47.28,46.81,47.22,470477.0,38.9964,39.3711,38.9797,39.3211,470477.0
2022-03-16 15:30:00,47.22,47.4,47.0,47.39,1001011.0,39.3211,39.471,39.1379,39.4627,1001011.0
2022-03-17 09:30:00,46.95,47.16,46.73,47.06,422392.0,39.0963,39.2712,38.9131,39.1879,422392.0
2022-03-17 10:00:00,47.08,47.31,46.98,47.25,324056.0,39.2046,39.3961,39.1213,39.3461,324056.0
2022-03-17 10:30:00,47.26,47.43,47.19,47.42,203917.0,39.3544,39.496,39.2962,39.4877,203917.0
2022-03-17 11:00:00,47.4,47.44,47.11,47.3,166846.0,39.471,39.5043,39.2295,39.3878,166846.0
2022-03-17 11:30:00,47.3,47.61,47.26,47.61,139299.0,39.3878,39.6459,39.3544,39.6459,139299.0
2022-03-17 12:00:00,47.61,47.72,47.54,47.66,181743.0,39.6459,39.7375,39.5876,39.6875,181743.0
2022-03-17 12:30:00,47.66,47.73,47.62,47.68,167588.0,39.6875,39.7458,39.6542,39.7042,167588.0
2022-03-17 13:00:00,47.67,47.74,47.57,47.74,200673.0,39.6959,39.7541,39.6126,39.7541,200673.0
2022-03-17 13:30:00,47.73,47.82,47.64,47.76,199186.0,39.7458,39.8208,39.6709,39.7708,199186.0
2022-03-17 14:00:00,47.76,47.8,47.43,47.43,185691.0,39.7708,39.8041,39.496,39.496,185691.0
2022-03-17 14:30:00,47.43,47.51,47.36,47.45,194181.0,39.496,39.5626,39.4377,39.5127,194181.0
2022-03-17 15:00:00,47.44,47.45,47.24,47.35,334539.0,39.5043,39.5127,39.3378,39.4294,334539.0
2022-03-17 15:30:00,47.35,47.5,47.23,47.49,956075.0,39.4294,39.5543,39.3295,39.546,956075.0
2022-03-18 09:30:00,47.35,47.35,46.48,46.79,1757021.0,39.4294,39.4294,38.7049,38.9631,1757021.0
2022-03-18 10:00:00,46.8,46.85,46.47,46.69,349840.0,38.9714,39.013,38.6966,38.8798,349840.0
2022-03-18 10:30:00,46.69,46.95,46.63,46.76,274605.0,38.8798,39.0963,38.8298,38.9381,274605.0
2022-03-18 11:00:00,46.76,46.8,46.58,46.59,162020.0,38.9381,38.9714,38.7882,38.7965,162020.0
2022-03-18 11:30:00,46.59,46.68,46.51,46.63,225807.0,38.7965,38.8715,38.7299,38.8298,225807.0
2022-03-18 12:00:00,46.62,46.77,46.55,46.76,153401.0,38.8215,38.9464,38.7632,38.9381,153401.0
2022-03-18 12:30:00,46.76,46.82,46.63,46.76,283925.0,38.9381,38.988,38.8298,38.9381,283925.0
2022-03-18 13:00:00,46.76,46.88,46.74,46.78,236895.0,38.9381,39.038,38.9214,38.9547,236895.0
2022-03-18 13:30:00,46.78,46.94,46.71,46.81,222575.0,38.9547,39.088,38.8964,38.9797,222575.0
2022-03-18 14:00:00,46.82,46.87,46.73,46.8,194211.0,38.988,39.0297,38.9131,38.9714,194211.0
2022-03-18 14:30:00,46.8,46.82,46.73,46.78,184780.0,38.9714,38.988,38.9131,38.9547,184780.0
2022-03-18 15:00:00,46.79,46.95,46.77,46.93,220211.0,38.9631,39.0963,38.9464,39.0796,220211.0
2022-03-18 15:30:00,46.92,47.45,46.9,47.38,1566720.0,39.0713,39.5127,39.0547,39.4544,1566720.0
2022-03-21 09:30:00,47.43,48.62,47.43,48.37,691371.0,39.496,40.4869,39.496,40.2788,691371.0
2022-03-21 10:00:00,48.37,48.5,48.17,48.19,345766.0,40.2788,40.387,40.1122,40.1289,345766.0
2022-03-21 10:30:00,48.2,48.22,47.77,47.88,309362.0,40.1372,40.1539,39.7791,39.8707,309362.0
2022-03-21 11:00:00,47.88,47.94,47.75,47.75,198269.0,39.8707,39.9207,39.7625,39.7625,198269.0
2022-03-21 11:30:00,47.75,47.79,47.48,47.53,366104.0,39.7625,39.7958,39.5376,39.5793,366104.0
2022-03-21 12:00:00,47.54,47.78,47.48,47.74,203580.0,39.5876,39.7875,39.5376,39.7541,203580.0
2022-03-21 12:30:00,47.73,47.74,47.3,47.35,212321.0,39.7458,39.7541,39.3878,39.4294,212321.0
2022-03-21 13:00:00,47.35,47.36,47.08,47.19,232036.0,39.4294,39.4377,39.2046,39.2962,232036.0
2022-03-21 13:30:00,47.19,47.34,47.18,47.28,131517.0,39.2962,39.4211,39.2878,39.3711,131517.0
2022-03-21 14:00:00,47.29,47.38,47.22,47.29,149592.0,39.3794,39.4544,39.3211,39.3794,149592.0
2022-03-21 14:30:00,47.3,47.37,47.18,47.18,152258.0,39.3878,39.446,39.2878,39.2878,152258.0
2022-03-21 15:00:00,47.19,47.32,47.18,47.29,180638.0,39.2962,39.4044,39.2878,39.3794,180638.0
2022-03-21 15:30:00,47.29,47.39,47.16,47.39,562362.0,39.3794,39.4627,39.2712,39.4627,562362.0
2022-03-22 09:30:00,47.78,48.17,47.65,47.85,455969.0,39.7875,40.1122,39.6792,39.8457,455969.0
2022-03-22 10:00:00,47.85,47.86,47.52,47.57,223069.0,39.8457,39.8541,39.5709,39.6126,223069.0
2022-03-22 10:30:00,47.57,47.58,47.35,47.45,265865.0,39.6126,39.6209,39.4294,39.5127,265865.0
2022-03-22 11:00:00,47.46,47.56,47.23,47.23,578049.0,39.521,39.6043,39.3295,39.3295,578049.0
2022-03-22 11:30:00,47.24,47.4,47.01,47.36,1291685.0,39.3378,39.471,39.1463,39.4377,1291685.0
2022-03-22 12:00:00,47.38,47.4,47.17,47.22,188828.0,39.4544,39.471,39.2795,39.3211,188828.0
2022-03-22 12:30:00,47.22,47.33,47.18,47.25,142526.0,39.3211,39.4127,39.2878,39.3461,142526.0
2022-03-22 13:00:00,47.26,47.42,47.16,47.26,468103.0,39.3544,39.4877,39.2712,39.3544,468103.0
2022-03-22 13:30:00,47.27,47.3,47.18,47.24,361214.0,39.3628,39.3878,39.2878,39.3378,361214.0
2022-03-22 14:00:00,47.24,47.3,47.16,47.18,156465.0,39.3378,39.3878,39.2712,39.2878,156465.0
2022-03-22 14:30:00,47.18,47.24,47.1,47.11,197004.0,39.2878,39.3378,39.2212,39.2295,197004.0
2022-03-22 15:00:00,47.11,47.36,47.08,47.34,248903.0,39.2295,39.4377,39.2046,39.4211,248903.0
2022-03-22 15:30:00,47.34,47.53,47.31,47.43,549882.0,39.4211,39.5793,39.3961,39.496,549882.0
2022-03-23 09:30:00,47.28,47.6,46.72,46.78,576752.0,39.3711,39.6376,38.9048,38.9547,576752.0
2022-03-23 10:00:00,46.79,46.93,46.75,46.83,235811.0,38.9631,39.0796,38.9298,38.9964,235811.0
2022-03-23 10:30:00,46.84,46.9,46.61,46.73,224239.0,39.0047,39.0547,38.8132,38.9131,224239.0
2022-03-23 11:00:00,46.73,46.82,46.66,46.81,246526.0,38.9131,38.988,38.8548,38.9797,246526.0
2022-03-23 11:30:00,46.8,46.84,46.42,46.48,1350151.0,38.9714,39.0047,38.655,38.7049,1350151.0
2022-03-23 12:00:00,46.48,46.64,46.31,46.59,1728321.0,38.7049,38.8382,38.5634,38.7965,1728321.0
2022-03-23 12:30:00,46.59,46.67,46.51,46.65,458327.0,38.7965,38.8631,38.7299,38.8465,458327.0
2022-03-23 13:00:00,46.65,46.65,46.51,46.53,208507.0,38.8465,38.8465,38.7299,38.7466,208507.0
2022-03-23 13:30:00,46.53,46.66,46.44,46.66,150177.0,38.7466,38.8548,38.6716,38.8548,150177.0
2022-03-23 14:00:00,46.66,46.86,46.64,46.83,143119.0,38.8548,39.0214,38.8382,38.9964,143119.0
2022-03-23 14:30:00,46.83,46.86,46.74,46.76,115673.0,38.9964,39.0214,38.9214,38.9381,115673.0
2022-03-23 15:00:00,46.76,46.99,46.74,46.95,221964.0,38.9381,39.1296,38.9214,39.0963,221964.0
2022-03-23 15:30:00,46.94,46.99,46.74,46.74,625295.0,39.088,39.1296,38.9214,38.9214,625295.0
2022-03-24 09:30:00,46.87,46.94,46.31,46.68,378637.0,39.0297,39.088,38.5634,38.8715,378637.0
2022-03-24 10:00:00,46.67,47.35,46.62,46.95,808069.0,38.8631,39.4294,38.8215,39.0963,808069.0
2022-03-24 10:30:00,46.96,47.01,46.4,46.69,465270.0,39.1046,39.1463,38.6383,38.8798,465270.0
2022-03-24 11:00:00,46.71,46.98,46.69,46.98,220292.0,38.8964,39.1213,38.8798,39.1213,220292.0
2022-03-24 11:30:00,46.98,47.16,46.92,47.12,166864.0,39.1213,39.2712,39.0713,39.2379,166864.0
2022-03-24 12:00:00,47.11,47.14,46.79,46.81,136560.0,39.2295,39.2545,38.9631,38.9797,136560.0
2022-03-24 12:30:00,46.79,46.94,46.79,46.87,95992.0,38.9631,39.088,38.9631,39.0297,95992.0
2022-03-24 13:00:00,46.88,46.98,46.86,46.96,133904.0,39.038,39.1213,39.0214,39.1046,133904.0
2022-03-24 13:30:00,46.96,46.97,46.8,46.85,100156.0,39.1046,39.113,38.9714,39.013,100156.0
2022-03-24 14:00:00,46.86,46.9,46.82,46.87,120216.0,39.0214,39.0547,38.988,39.0297,120216.0
2022-03-24 14:30:00,46.86,46.96,46.83,46.93,117012.0,39.0214,39.1046,38.9964,39.0796,117012.0
2022-03-24 15:00:00,46.93,47.07,46.91,47.06,167419.0,39.0796,39.1962,39.063,39.1879,167419.0
2022-03-24 15:30:00,47.07,47.07,46.87,47.02,739587.0,39.1962,39.1962,39.0297,39.1546,739587.0
2022-03-25 09:30:00,47.03,47.5,46.91,47.39,636273.0,39.1629,39.5543,39.063,39.4627,636273.0
2022-03-25 10:00:00,47.4,47.78,47.39,47.61,306629.0,39.471,39.7875,39.4627,39.6459,306629.0
2022-03-25 10:30:00,47.61,47.62,47.39,47.4,144776.0,39.6459,39.6542,39.4627,39.471,144776.0
2022-03-25 11:00:00,47.4,47.41,47.01,47.05,204437.0,39.471,39.4794,39.1463,39.1796,204437.0
2022-03-25 11:30:00,47.05,47.19,47.03,47.15,146480.0,39.1796,39.2962,39.1629,39.2628,146480.0
2022-03-25 12:00:00,47.16,47.25,47.12,47.24,136366.0,39.2712,39.3461,39.2379,39.3378,136366.0
2022-03-25 12:30:00,47.23,47.26,47.11,47.19,106623.0,39.3295,39.3544,39.2295,39.2962,106623.0
2022-03-25 13:00:00,47.19,47.24,47.13,47.2,90990.0,39.2962,39.3378,39.2462,39.3045,90990.0
2022-03-25 13:30:00,47.2,47.3,47.16,47.26,157377.0,39.3045,39.3878,39.2712,39.3544,157377.0
2022-03-25 14:00:00,47.26,47.37,47.24,47.29,146719.0,39.3544,39.446,39.3378,39.3794,146719.0
2022-03-25 14:30:00,47.29,47.32,47.2,47.22,162378.0,39.3794,39.4044,39.3045,39.3211,162378.0
2022-03-25 15:00:00,47.21,47.24,47.04,47.05,226198.0,39.3128,39.3378,39.1712,39.1796,226198.0
2022-03-25 15:30:00,47.05,47.15,46.99,47.13,888836.0,39.1796,39.2628,39.1296,39.2462,888836.0
2022-03-28 09:30:00,47.0,47.15,46.71,46.94,497472.0,39.1379,39.2628,38.8964,39.088,497472.0
2022-03-28 10:00:00,46.93,47.36,46.87,47.23,223871.0,39.0796,39.4377,39.0297,39.3295,223871.0
2022-03-28 10:30:00,47.24,47.29,47.03,47.13,167316.0,39.3378,39.3794,39.1629,39.2462,167316.0
2022-03-28 11:00:00,47.15,47.15,46.85,46.92,234648.0,39.2628,39.2628,39.013,39.0713,234648.0
2022-03-28 11:30:00,46.94,46.98,46.65,46.73,182876.0,39.088,39.1213,38.8465,38.9131,182876.0
2022-03-28 12:00:00,46.72,46.87,46.72,46.87,106798.0,38.9048,39.0297,38.9048,39.0297,106798.0
2022-03-28 12:30:00,46.88,47.11,46.84,46.95,197394.0,39.038,39.2295,39.0047,39.0963,197394.0
2022-03-28 13:00:00,46.95,46.98,46.82,46.86,102485.0,39.0963,39.1213,38.988,39.0214,102485.0
2022-03-28 13:30:00,46.86,46.87,46.7,46.82,226730.0,39.0214,39.0297,38.8881,38.988,226730.0
2022-03-28 14:00:00,46.8,46.97,46.8,46.96,228852.0,38.9714,39.113,38.9714,39.1046,228852.0
2022-03-28 14:30:00,46.95,47.12,46.92,47.12,170831.0,39.0963,39.2379,39.0713,39.2379,170831.0
2022-03-28 15:00:00,47.11,47.14,47.01,47.09,210981.0,39.2295,39.2545,39.1463,39.2129,210981.0
2022-03-28 15:30:00,47.08,47.2,47.06,47.18,658407.0,39.2046,39.3045,39.1879,39.2878,658407.0
2022-03-29 09:30:00,47.54,47.74,47.06,47.16,561038.0,39.5876,39.7541,39.1879,39.2712,561038.0
2022-03-29 10:00:00,47.16,47.54,47.1,47.54,465824.0,39.2712,39.5876,39.2212,39.5876,465824.0
2022-03-29 10:30:00,47.54,47.75,47.48,47.71,261480.0,39.5876,39.7625,39.5376,39.7292,261480.0
2022-03-29 11:00:00,47.71,47.72,47.42,47.46,193627.0,39.7292,39.7375,39.4877,39.521,193627.0
2022-03-29 11:30:00,47.46,47.57,47.42,47.52,143587.0,39.521,39.6126,39.4877,39.5709,143587.0
2022-03-29 12:00:00,47.52,47.54,47.29,47.3,118720.0,39.5709,39.5876,39.3794,39.3878,118720.0
2022-03-29 12:30:00,47.29,47.3,47.2,47.25,112665.0,39.3794,39.3878,39.3045,39.3461,112665.0
2022-03-29 13:00:00,47.26,47.33,47.17,47.23,121616.0,39.3544,39.4127,39.2795,39.3295,121616.0
2022-03-29 13:30:00,47.24,47.37,47.17,47.36,174030.0,39.3378,39.446,39.2795,39.4377,174030.0
2022-03-29 14:00:00,47.36,47.5,47.33,47.49,165314.0,39.4377,39.5543,39.4127,39.546,165314.0
2022-03-29 14:30:00,47.48,47.59,47.46,47.57,264757.0,39.5376,39.6292,39.521,39.6126,264757.0
2022-03-29 15:00:00,47.57,47.79,47.54,47.78,287402.0,39.6126,39.7958,39.5876,39.7875,287402.0
2022-03-29 15:30:00,47.78,47.84,47.69,47.82,649873.0,39.7875,39.8374,39.7125,39.8208,649873.0
2022-03-30 09:30:00,47.89,48.48,47.81,48.33,711261.0,39.8791,40.3704,39.8124,40.2455,711261.0
2022-03-30 10:00:00,48.33,48.39,47.71,47.8,339972.0,40.2455,40.2954,39.7292,39.8041,339972.0
2022-03-30 10:30:00,47.8,48.13,47.75,48.05,279157.0,39.8041,40.0789,39.7625,40.0123,279157.0
2022-03-30 11:00:00,48.06,48.12,47.8,47.89,245566.0,40.0206,40.0706,39.8041,39.8791,245566.0
2022-03-30 11:30:00,47.89,47.91,47.62,47.74,304947.0,39.8791,39.8957,39.6542,39.7541,304947.0
2022-03-30 12:00:00,47.74,47.82,47.56,47.67,482938.0,39.7541,39.8208,39.6043,39.6959,482938.0
2022-03-30 12:30:00,47.66,47.8,47.6,47.62,274992.0,39.6875,39.8041,39.6376,39.6542,274992.0
2022-03-30 13:00:00,47.62,47.63,47.44,47.51,268309.0,39.6542,39.6625,39.5043,39.5626,268309.0
2022-03-30 13:30:00,47.51,47.57,47.38,47.54,222047.0,39.5626,39.6126,39.4544,39.5876,222047.0
2022-03-30 14:00:00,47.54,47.72,47.49,47.65,358086.0,39.5876,39.7375,39.546,39.6792,358086.0
2022-03-30 14:30:00,47.66,47.67,47.42,47.49,394759.0,39.6875,39.6959,39.4877,39.546,394759.0
2022-03-30 15:00:00,47.5,47.52,47.29,47.33,660421.0,39.5543,39.5709,39.3794,39.4127,660421.0
2022-03-30 15:30:00,47.33,47.56,47.3,47.47,1390287.0,39.4127,39.6043,39.3878,39.5293,1390287.0
2022-03-31 09:30:00,45.29,45.51,44.17,44.56,4230984.0,37.714,37.8972,36.7813,37.1061,4230984.0
2022-03-31 10:00:00,44.55,44.88,44.25,44.27,1879163.0,37.0978,37.3726,36.8479,36.8646,1879163.0
2022-03-31 10:30:00,44.27,44.97,44.2,44.6,1604207.0,36.8646,37.4475,36.8063,37.1394,1604207.0
2022-03-31 11:00:00,44.6,45.16,44.41,45.13,1335049.0,37.1394,37.6057,36.9812,37.5807,1335049.0
2022-03-31 11:30:00,45.13,45.35,45.02,45.1,977299.0,37.5807,37.7639,37.4891,37.5558,977299.0
2022-03-31 12:00:00,45.11,45.22,44.8,45.12,688371.0,37.5641,37.6557,37.3059,37.5724,688371.0
2022-03-31 12:30:00,45.13,45.36,44.95,44.99,613901.0,37.5807,37.7723,37.4309,37.4642,613901.0
2022-03-31 13:00:00,44.98,45.0,44.74,44.86,629238.0,37.4558,37.4725,37.256,37.3559,629238.0
2022-03-31 13:30:00,44.86,45.16,44.77,45.05,494512.0,37.3559,37.6057,37.281,37.5141,494512.0
2022-03-31 14:00:00,45.05,45.22,45.03,45.12,350473.0,37.5141,37.6557,37.4975,37.5724,350473.0
2022-03-31 14:30:00,45.12,45.33,44.93,45.33,769088.0,37.5724,37.7473,37.4142,37.7473,769088.0
2022-03-31 15:00:00,45.32,45.75,45.28,45.33,1226394.0,37.739,38.097,37.7057,37.7473,1226394.0
2022-03-31 15:30:00,45.33,45.35,44.76,44.77,2552218.0,37.7473,37.7639,37.2726,37.281,2552218.0
2022-04-01 09:30:00,44.54,44.77,43.23,43.66,2843155.0,37.0894,37.281,35.9986,36.3566,2843155.0
2022-04-01 10:00:00,43.66,43.85,43.28,43.3,1074068.0,36.3566,36.5149,36.0402,36.0569,1074068.0
2022-04-01 10:30:00,43.31,43.44,43.18,43.37,831420.0,36.0652,36.1734,35.9569,36.1152,831420.0
2022-04-01 11:00:00,43.36,43.69,43.3,43.56,633098.0,36.1068,36.3816,36.0569,36.2734,633098.0
2022-04-01 11:30:00,43.56,43.8,43.55,43.72,498289.0,36.2734,36.4732,36.265,36.4066,498289.0
2022-04-01 12:00:00,43.71,43.83,43.61,43.77,381188.0,36.3983,36.4982,36.315,36.4482,381188.0
2022-04-01 12:30:00,43.77,43.8,43.59,43.63,333222.0,36.4482,36.4732,36.2984,36.3317,333222.0
2022-04-01 13:00:00,43.63,43.75,43.45,43.46,489511.0,36.3317,36.4316,36.1818,36.1901,489511.0
2022-04-01 13:30:00,43.46,43.77,43.36,43.75,442205.0,36.1901,36.4482,36.1068,36.4316,442205.0
2022-04-01 14:00:00,43.75,43.86,43.64,43.76,349929.0,36.4316,36.5232,36.34,36.4399,349929.0
2022-04-01 14:30:00,43.76,43.83,43.61,43.66,365972.0,36.4399,36.4982,36.315,36.3566,365972.0
2022-04-01 15:00:00,43.67,43.77,43.6,43.73,472759.0,36.365,36.4482,36.3067,36.4149,472759.0
2022-04-01 15:30:00,43.72,43.86,43.62,43.86,1931470.0,36.4066,36.5232,36.3233,36.5232,1931470.0
2022-04-04 09:30:00,43.84,43.9,42.9,43.56,1428060.0,36.5065,36.5565,35.7238,36.2734,1428060.0
2022-04-04 10:00:00,43.55,44.05,43.54,44.0,580596.0,36.265,36.6814,36.2567,36.6398,580596.0
2022-04-04 10:30:00,44.0,44.02,43.66,43.76,401806.0,36.6398,36.6564,36.3566,36.4399,401806.0
2022-04-04 11:00:00,43.76,43.79,43.49,43.78,377012.0,36.4399,36.4649,36.2151,36.4566,377012.0
2022-04-04 11:30:00,43.79,43.92,43.7,43.77,269457.0,36.4649,36.5732,36.39,36.4482,269457.0
2022-04-04 12:00:00,43.77,43.78,43.6,43.7,304797.0,36.4482,36.4566,36.3067,36.39,304797.0
2022-04-04 12:30:00,43.7,43.73,43.5,43.66,294952.0,36.39,36.4149,36.2234,36.3566,294952.0
2022-04-04 13:00:00,43.65,43.81,43.6,43.63,321183.0,36.3483,36.4816,36.3067,36.3317,321183.0
2022-04-04 13:30:00,43.63,43.64,43.42,43.46,495745.0,36.3317,36.34,36.1568,36.1901,495745.0
2022-04-04 14:00:00,43.46,43.48,43.37,43.4,453460.0,36.1901,36.2068,36.1152,36.1401,453460.0
2022-04-04 14:30:00,43.4,43.47,43.38,43.39,344226.0,36.1401,36.1984,36.1235,36.1318,344226.0
2022-04-04 15:00:00,43.4,43.42,43.3,43.34,452926.0,36.1401,36.1568,36.0569,36.0902,452926.0
2022-04-04 15:30:00,43.34,43.46,43.31,43.41,1222045.0,36.0902,36.1901,36.0652,36.1485,1222045.0
2022-04-05 09:30:00,43.06,43.75,43.02,43.3,835155.0,35.857,36.4316,35.8237,36.0569,835155.0
2022-04-05 10:00:00,43.31,43.5,43.02,43.17,592678.0,36.0652,36.2234,35.8237,35.9486,592678.0
2022-04-05 10:30:00,43.16,43.29,43.05,43.13,350735.0,35.9403,36.0485,35.8487,35.9153,350735.0
2022-04-05 11:00:00,43.12,43.19,43.03,43.16,324746.0,35.907,35.9653,35.832,35.9403,324746.0
2022-04-05 11:30:00,43.16,43.22,43.09,43.09,213634.0,35.9403,35.9902,35.882,35.882,213634.0
2022-04-05 12:00:00,43.1,43.15,43.03,43.09,272895.0,35.8903,35.932,35.832,35.882,272895.0
2022-04-05 12:30:00,43.09,43.2,43.06,43.18,213773.0,35.882,35.9736,35.857,35.9569,213773.0
2022-04-05 13:00:00,43.18,43.43,43.17,43.3,336878.0,35.9569,36.1651,35.9486,36.0569,336878.0
2022-04-05 13:30:00,43.3,43.38,43.27,43.35,238799.0,36.0569,36.1235,36.0319,36.0985,238799.0
2022-04-05 14:00:00,43.34,43.6,43.34,43.56,354641.0,36.0902,36.3067,36.0902,36.2734,354641.0
2022-04-05 14:30:00,43.57,43.69,43.49,43.62,377660.0,36.2817,36.3816,36.2151,36.3233,377660.0
2022-04-05 15:00:00,43.61,43.7,43.53,43.63,426075.0,36.315,36.39,36.2484,36.3317,426075.0
2022-04-05 15:30:00,43.64,43.64,43.41,43.49,1015232.0,36.34,36.34,36.1485,36.2151,1015232.0
2022-04-06 09:30:00,43.27,43.53,43.06,43.37,668397.0,36.0319,36.2484,35.857,36.1152,668397.0
2022-04-06 10:00:00,43.37,43.45,43.13,43.15,509571.0,36.1152,36.1818,35.9153,35.932,509571.0
2022-04-06 10:30:00,43.15,43.46,43.14,43.28,417716.0,35.932,36.1901,35.9236,36.0402,417716.0
2022-04-06 11:00:00,43.27,43.78,43.27,43.68,514257.0,36.0319,36.4566,36.0319,36.3733,514257.0
2022-04-06 11:30:00,43.67,43.91,43.64,43.88,453387.0,36.365,36.5648,36.34,36.5398,453387.0
2022-04-06 12:00:00,43.87,44.17,43.87,44.07,630152.0,36.5315,36.7813,36.5315,36.6981,630152.0
2022-04-06 12:30:00,44.07,44.13,44.0,44.08,250437.0,36.6981,36.748,36.6398,36.7064,250437.0
2022-04-06 13:00:00,44.08,44.34,44.01,44.32,487706.0,36.7064,36.9229,36.6481,36.9062,487706.0
2022-04-06 13:30:00,44.31,44.48,44.26,44.3,473403.0,36.8979,37.0395,36.8563,36.8896,473403.0
2022-04-06 14:00:00,44.29,44.44,44.08,44.33,465220.0,36.8813,37.0062,36.7064,36.9146,465220.0
2022-04-06 14:30:00,44.33,44.52,44.24,44.5,533308.0,36.9146,37.0728,36.8396,37.0561,533308.0
2022-04-06 15:00:00,44.5,44.76,44.33,44.34,1027211.0,37.0561,37.2726,36.9146,36.9229,1027211.0
2022-04-06 15:30:00,44.34,44.49,44.26,44.3,1315260.0,36.9229,37.0478,36.8563,36.8896,1315260.0
2022-04-07 09:30:00,44.43,44.75,44.07,44.56,880225.0,36.9978,37.2643,36.6981,37.1061,880225.0
2022-04-07 10:00:00,44.55,44.56,44.1,44.11,476915.0,37.0978,37.1061,36.723,36.7314,476915.0
2022-04-07 10:30:00,44.11,44.17,43.69,43.88,598757.0,36.7314,36.7813,36.3816,36.5398,598757.0
2022-04-07 11:00:00,43.88,44.05,43.73,43.9,352712.0,36.5398,36.6814,36.4149,36.5565,352712.0
2022-04-07 11:30:00,43.9,44.18,43.89,44.14,282623.0,36.5565,36.7897,36.5482,36.7563,282623.0
2022-04-07 12:00:00,44.14,44.24,44.08,44.16,223852.0,36.7563,36.8396,36.7064,36.773,223852.0
2022-04-07 12:30:00,44.16,44.41,44.15,44.41,220348.0,36.773,36.9812,36.7647,36.9812,220348.0
2022-04-07 13:00:00,44.4,44.76,44.36,44.65,639903.0,36.9729,37.2726,36.9395,37.181,639903.0
2022-04-07 13:30:00,44.65,44.81,44.59,44.8,415732.0,37.181,37.3143,37.1311,37.3059,415732.0
2022-04-07 14:00:00,44.8,45.06,44.71,44.89,427344.0,37.3059,37.5225,37.231,37.3809,427344.0
2022-04-07 14:30:00,44.89,45.01,44.79,44.99,552386.0,37.3809,37.4808,37.2976,37.4642,552386.0
2022-04-07 15:00:00,44.99,45.21,44.85,45.09,805803.0,37.4642,37.6474,37.3476,37.5474,805803.0
2022-04-07 15:30:00,45.09,45.21,45.07,45.1,1323752.0,37.5474,37.6474,37.5308,37.5558,1323752.0
2022-04-08 09:30:00,45.18,45.52,44.75,44.96,512237.0,37.6224,37.9055,37.2643,37.4392,512237.0
2022-04-08 10:00:00,44.95,45.26,44.89,45.19,340682.0,37.4309,37.689,37.3809,37.6307,340682.0
2022-04-08 10:30:00,45.18,45.59,45.15,45.48,335082.0,37.6224,37.9638,37.5974,37.8722,335082.0
2022-04-08 11:00:00,45.48,45.52,45.39,45.47,257734.0,37.8722,37.9055,37.7973,37.8639,257734.0
2022-04-08 11:30:00,45.47,45.68,45.39,45.63,354911.0,37.8639,38.0387,37.7973,37.9971,354911.0
2022-04-08 12:00:00,45.63,45.8,45.55,45.7,278637.0,37.9971,38.1387,37.9305,38.0554,278637.0
2022-04-08 12:30:00,45.71,45.73,45.57,45.69,159876.0,38.0637,38.0804,37.9471,38.0471,159876.0
2022-04-08 13:00:00,45.7,45.73,45.55,45.58,237842.0,38.0554,38.0804,37.9305,37.9555,237842.0
2022-04-08 13:30:00,45.58,45.71,45.56,45.7,198879.0,37.9555,38.0637,37.9388,38.0554,198879.0
2022-04-08 14:00:00,45.7,45.73,45.57,45.6,154439.0,38.0554,38.0804,37.9471,37.9721,154439.0
2022-04-08 14:30:00,45.61,45.7,45.59,45.66,164175.0,37.9805,38.0554,37.9638,38.0221,164175.0
2022-04-08 15:00:00,45.66,45.69,45.47,45.54,269137.0,38.0221,38.0471,37.8639,37.9222,269137.0
2022-04-08 15:30:00,45.54,45.58,45.35,45.44,909716.0,37.9222,37.9555,37.7639,37.8389,909716.0
2022-04-11 09:30:00,45.35,46.08,45.35,46.0,684373.0,37.7639,38.3718,37.7639,38.3052,684373.0
2022-04-11 10:00:00,46.01,46.27,45.86,46.1,411219.0,38.3135,38.53,38.1886,38.3885,411219.0
2022-04-11 10:30:00,46.12,46.16,45.82,45.85,367486.0,38.4051,38.4384,38.1553,38.1803,367486.0
2022-04-11 11:00:00,45.84,45.98,45.69,45.75,311356.0,38.172,38.2886,38.0471,38.097,311356.0
2022-04-11 11:30:00,45.74,45.81,45.62,45.74,252045.0,38.0887,38.147,37.9888,38.0887,252045.0
2022-04-11 12:00:00,45.73,45.74,45.23,45.25,285732.0,38.0804,38.0887,37.664,37.6807,285732.0
2022-04-11 12:30:00,45.25,45.35,45.09,45.12,206877.0,37.6807,37.7639,37.5474,37.5724,206877.0
2022-04-11 13:00:00,45.12,45.13,44.79,44.87,362878.0,37.5724,37.5807,37.2976,37.3642,362878.0
2022-04-11 13:30:00,44.86,44.99,44.8,44.82,219285.0,37.3559,37.4642,37.3059,37.3226,219285.0
2022-04-11 14:00:00,44.82,44.88,44.6,44.64,293317.0,37.3226,37.3726,37.1394,37.1727,293317.0
2022-04-11 14:30:00,44.64,44.75,44.56,44.71,199937.0,37.1727,37.2643,37.1061,37.231,199937.0
2022-04-11 15:00:00,44.72,44.75,44.48,44.49,286401.0,37.2393,37.2643,37.0395,37.0478,286401.0
2022-04-11 15:30:00,44.5,44.55,44.34,44.43,1224461.0,37.0561,37.0978,36.9229,36.9978,1224461.0
2022-04-12 09:30:00,44.5,44.94,44.27,44.66,556384.0,37.0561,37.4225,36.8646,37.1894,556384.0
2022-04-12 10:00:00,44.66,44.96,44.61,44.79,510454.0,37.1894,37.4392,37.1477,37.2976,510454.0
2022-04-12 10:30:00,44.77,44.86,44.56,44.82,225817.0,37.281,37.3559,37.1061,37.3226,225817.0
2022-04-12 11:00:00,44.82,44.97,44.75,44.88,236078.0,37.3226,37.4475,37.2643,37.3726,236078.0
2022-04-12 11:30:00,44.89,44.92,44.7,44.74,161226.0,37.3809,37.4059,37.2227,37.256,161226.0
2022-04-12 12:00:00,44.74,44.74,44.5,44.51,174710.0,37.256,37.256,37.0561,37.0645,174710.0
2022-04-12 12:30:00,44.5,44.6,44.47,44.49,204276.0,37.0561,37.1394,37.0311,37.0478,204276.0
2022-04-12 13:00:00,44.5,44.56,44.43,44.49,148677.0,37.0561,37.1061,36.9978,37.0478,148677.0
2022-04-12 13:30:00,44.49,44.51,44.29,44.29,135889.0,37.0478,37.0645,36.8813,36.8813,135889.0
2022-04-12 14:00:00,44.29,44.38,44.25,44.34,190170.0,36.8813,36.9562,36.8479,36.9229,190170.0
2022-04-12 14:30:00,44.33,44.38,44.25,44.3,180951.0,36.9146,36.9562,36.8479,36.8896,180951.0
2022-04-12 15:00:00,44.3,44.3,44.07,44.1,252066.0,36.8896,36.8896,36.6981,36.723,252066.0
2022-04-12 15:30:00,44.1,44.3,44.05,44.22,781159.0,36.723,36.8896,36.6814,36.823,781159.0
2022-04-13 09:30:00,44.43,44.56,44.13,44.25,367853.0,36.9978,37.1061,36.748,36.8479,367853.0
2022-04-13 10:00:00,44.25,44.31,44.06,44.13,157897.0,36.8479,36.8979,36.6897,36.748,157897.0
2022-04-13 10:30:00,44.11,44.31,44.06,44.27,215916.0,36.7314,36.8979,36.6897,36.8646,215916.0
2022-04-13 11:00:00,44.27,44.44,44.22,44.39,290240.0,36.8646,37.0062,36.823,36.9645,290240.0
2022-04-13 11:30:00,44.39,44.45,44.22,44.23,200120.0,36.9645,37.0145,36.823,36.8313,200120.0
2022-04-13 12:00:00,44.23,44.43,44.22,44.43,196598.0,36.8313,36.9978,36.823,36.9978,196598.0
2022-04-13 12:30:00,44.43,44.54,44.39,44.46,182393.0,36.9978,37.0894,36.9645,37.0228,182393.0
2022-04-13 13:00:00,44.46,47.11,44.26,44.91,1744771.0,37.0228,39.2295,36.8563,37.3975,1744771.0
2022-04-13 13:30:00,44.91,45.47,44.51,44.6,3358004.0,37.3975,37.8639,37.0645,37.1394,3358004.0
2022-04-13 14:00:00,44.59,44.67,44.29,44.33,710349.0,37.1311,37.1977,36.8813,36.9146,710349.0
2022-04-13 14:30:00,44.33,44.5,44.23,44.43,404784.0,36.9146,37.0561,36.8313,36.9978,404784.0
2022-04-13 15:00:00,44.43,44.47,44.3,44.31,418894.0,36.9978,37.0311,36.8896,36.8979,418894.0
2022-04-13 15:30:00,44.32,44.62,44.28,44.59,1305135.0,36.9062,37.1561,36.8729,37.1311,1305135.0
2022-04-14 09:30:00,44.62,45.38,44.62,45.29,818522.0,37.1561,37.7889,37.1561,37.714,818522.0
2022-04-14 10:00:00,45.28,45.42,44.94,45.09,336798.0,37.7057,37.8222,37.4225,37.5474,336798.0
2022-04-14 10:30:00,45.09,45.43,45.09,45.23,280384.0,37.5474,37.8306,37.5474,37.664,280384.0
2022-04-14 11:00:00,45.22,45.25,44.97,45.0,226634.0,37.6557,37.6807,37.4475,37.4725,226634.0
2022-04-14 11:30:00,45.01,45.07,44.82,44.89,198293.0,37.4808,37.5308,37.3226,37.3809,198293.0
2022-04-14 12:00:00,44.89,44.94,44.71,44.78,160683.0,37.3809,37.4225,37.231,37.2893,160683.0
2022-04-14 12:30:00,44.79,44.88,44.75,44.88,136144.0,37.2976,37.3726,37.2643,37.3726,136144.0
2022-04-14 13:00:00,44.88,44.88,44.74,44.8,141382.0,37.3726,37.3726,37.256,37.3059,141382.0
2022-04-14 13:30:00,44.8,44.93,44.78,44.93,163073.0,37.3059,37.4142,37.2893,37.4142,163073.0
2022-04-14 14:00:00,44.93,44.99,44.83,44.9,256111.0,37.4142,37.4642,37.3309,37.3892,256111.0
2022-04-14 14:30:00,44.9,44.96,44.79,44.81,159034.0,37.3892,37.4392,37.2976,37.3143,159034.0
2022-04-14 15:00:00,44.82,44.86,44.7,44.76,246222.0,37.3226,37.3559,37.2227,37.2726,246222.0
2022-04-14 15:30:00,44.76,44.9,44.71,44.82,653746.0,37.2726,37.3892,37.231,37.3226,653746.0
2022-04-18 09:30:00,44.71,44.97,44.68,44.77,327536.0,37.231,37.4475,37.206,37.281,327536.0
2022-04-18 10:00:00,44.76,44.8,44.65,44.7,225924.0,37.2726,37.3059,37.181,37.2227,225924.0
2022-04-18 10:30:00,44.71,44.81,44.6,44.62,169962.0,37.231,37.3143,37.1394,37.1561,169962.0
2022-04-18 11:00:00,44.61,44.66,44.49,44.55,157061.0,37.1477,37.1894,37.0478,37.0978,157061.0
2022-04-18 11:30:00,44.54,44.56,44.4,44.5,123597.0,37.0894,37.1061,36.9729,37.0561,123597.0
2022-04-18 12:00:00,44.5,44.53,44.3,44.4,166919.0,37.0561,37.0811,36.8896,36.9729,166919.0
2022-04-18 12:30:00,44.4,44.45,44.31,44.4,106649.0,36.9729,37.0145,36.8979,36.9729,106649.0
2022-04-18 13:00:00,44.4,44.48,44.33,44.41,124062.0,36.9729,37.0395,36.9146,36.9812,124062.0
2022-04-18 13:30:00,44.41,44.59,44.41,44.52,180231.0,36.9812,37.1311,36.9812,37.0728,180231.0
2022-04-18 14:00:00,44.52,44.81,44.51,44.71,192876.0,37.0728,37.3143,37.0645,37.231,192876.0
2022-04-18 14:30:00,44.73,44.77,44.67,44.72,136841.0,37.2477,37.281,37.1977,37.2393,136841.0
2022-04-18 15:00:00,44.73,44.73,44.48,44.5,145004.0,37.2477,37.2477,37.0395,37.0561,145004.0
2022-04-18 15:30:00,44.5,44.51,44.32,44.51,500803.0,37.0561,37.0645,36.9062,37.0645,500803.0
2022-04-19 09:30:00,44.69,45.18,44.66,45.16,478141.0,37.2143,37.6224,37.1894,37.6057,478141.0
2022-04-19 10:00:00,45.17,45.29,45.02,45.29,224349.0,37.6141,37.714,37.4891,37.714,224349.0
2022-04-19 10:30:00,45.3,45.37,45.17,45.27,201547.0,37.7223,37.7806,37.6141,37.6973,201547.0
2022-04-19 11:00:00,45.27,45.48,45.25,45.41,201941.0,37.6973,37.8722,37.6807,37.8139,201941.0
2022-04-19 11:30:00,45.41,45.49,45.31,45.43,203036.0,37.8139,37.8805,37.7306,37.8306,203036.0
2022-04-19 12:00:00,45.43,45.47,45.34,45.37,204438.0,37.8306,37.8639,37.7556,37.7806,204438.0
2022-04-19 12:30:00,45.37,45.39,45.21,45.25,121459.0,37.7806,37.7973,37.6474,37.6807,121459.0
2022-04-19 13:00:00,45.25,45.29,45.16,45.17,96421.0,37.6807,37.714,37.6057,37.6141,96421.0
2022-04-19 13:30:00,45.16,45.28,45.16,45.23,123164.0,37.6057,37.7057,37.6057,37.664,123164.0
2022-04-19 14:00:00,45.22,45.3,45.1,45.3,176376.0,37.6557,37.7223,37.5558,37.7223,176376.0
2022-04-19 14:30:00,45.29,45.42,45.27,45.4,168508.0,37.714,37.8222,37.6973,37.8056,168508.0
2022-04-19 15:00:00,45.4,45.5,45.33,45.46,257951.0,37.8056,37.8889,37.7473,37.8555,257951.0
2022-04-19 15:30:00,45.47,45.66,45.46,45.59,846871.0,37.8639,38.0221,37.8555,37.9638,846871.0
2022-04-20 09:30:00,45.86,46.14,45.79,46.0,478246.0,38.1886,38.4218,38.1303,38.3052,478246.0
2022-04-20 10:00:00,46.0,46.22,45.97,46.2,265704.0,38.3052,38.4884,38.2802,38.4718,265704.0
2022-04-20 10:30:00,46.21,46.4,46.15,46.39,255305.0,38.4801,38.6383,38.4301,38.63,255305.0
2022-04-20 11:00:00,46.39,46.49,46.32,46.48,227946.0,38.63,38.7132,38.5717,38.7049,227946.0
2022-04-20 11:30:00,46.48,46.75,46.47,46.66,287690.0,38.7049,38.9298,38.6966,38.8548,287690.0
2022-04-20 12:00:00,46.66,46.74,46.49,46.51,180994.0,38.8548,38.9214,38.7132,38.7299,180994.0
2022-04-20 12:30:00,46.52,46.67,46.5,46.66,180749.0,38.7382,38.8631,38.7216,38.8548,180749.0
2022-04-20 13:00:00,46.67,46.73,46.57,46.6,198948.0,38.8631,38.9131,38.7799,38.8048,198948.0
2022-04-20 13:30:00,46.61,46.71,46.55,46.59,217569.0,38.8132,38.8964,38.7632,38.7965,217569.0
2022-04-20 14:00:00,46.59,46.61,46.31,46.34,188489.0,38.7965,38.8132,38.5634,38.5883,188489.0
2022-04-20 14:30:00,46.35,46.46,46.24,46.41,362077.0,38.5967,38.6883,38.5051,38.6466,362077.0
2022-04-20 15:00:00,46.41,46.55,46.31,46.53,466806.0,38.6466,38.7632,38.5634,38.7466,466806.0
2022-04-20 15:30:00,46.54,46.67,46.51,46.55,837615.0,38.7549,38.8631,38.7299,38.7632,837615.0
2022-04-21 09:30:00,46.67,46.89,46.38,46.62,392528.0,38.8631,39.0463,38.6216,38.8215,392528.0
2022-04-21 10:00:00,46.61,46.7,46.32,46.32,218983.0,38.8132,38.8881,38.5717,38.5717,218983.0
2022-04-21 10:30:00,46.32,46.58,46.22,46.57,249684.0,38.5717,38.7882,38.4884,38.7799,249684.0
2022-04-21 11:00:00,46.57,46.61,46.44,46.51,162815.0,38.7799,38.8132,38.6716,38.7299,162815.0
2022-04-21 11:30:00,46.5,46.72,46.37,46.71,178875.0,38.7216,38.9048,38.6133,38.8964,178875.0
2022-04-21 12:00:00,46.7,47.01,46.62,46.97,420669.0,38.8881,39.1463,38.8215,39.113,420669.0
2022-04-21 12:30:00,46.97,47.16,46.96,47.13,404526.0,39.113,39.2712,39.1046,39.2462,404526.0
2022-04-21 13:00:00,47.13,47.19,46.95,47.19,253269.0,39.2462,39.2962,39.0963,39.2962,253269.0
2022-04-21 13:30:00,47.18,47.23,47.05,47.09,280506.0,39.2878,39.3295,39.1796,39.2129,280506.0
2022-04-21 14:00:00,47.09,47.22,47.01,47.18,328238.0,39.2129,39.3211,39.1463,39.2878,328238.0
2022-04-21 14:30:00,47.17,47.28,46.89,46.93,218286.0,39.2795,39.3711,39.0463,39.0796,218286.0
2022-04-21 15:00:00,46.93,46.94,46.77,46.91,289452.0,39.0796,39.088,38.9464,39.063,289452.0
2022-04-21 15:30:00,46.91,46.95,46.74,46.81,840365.0,39.063,39.0963,38.9214,38.9797,840365.0
2022-04-22 09:30:00,46.72,46.8,46.16,46.32,320673.0,38.9048,38.9714,38.4384,38.5717,320673.0
2022-04-22 10:00:00,46.33,46.38,45.95,45.96,289645.0,38.58,38.6216,38.2636,38.2719,289645.0
2022-04-22 10:30:00,45.95,45.96,45.61,45.9,571051.0,38.2636,38.2719,37.9805,38.2219,571051.0
2022-04-22 11:00:00,45.9,46.07,45.85,45.85,239825.0,38.2219,38.3635,38.1803,38.1803,239825.0
2022-04-22 11:30:00,45.85,45.9,45.68,45.82,244665.0,38.1803,38.2219,38.0387,38.1553,244665.0
2022-04-22 12:00:00,45.82,45.97,45.73,45.96,188464.0,38.1553,38.2802,38.0804,38.2719,188464.0
2022-04-22 12:30:00,45.96,46.07,45.95,45.98,178612.0,38.2719,38.3635,38.2636,38.2886,178612.0
2022-04-22 13:00:00,45.99,46.05,45.89,45.98,153520.0,38.2969,38.3468,38.2136,38.2886,153520.0
2022-04-22 13:30:00,45.97,46.0,45.82,45.83,146003.0,38.2802,38.3052,38.1553,38.1636,146003.0
2022-04-22 14:00:00,45.82,45.98,45.81,45.85,155279.0,38.1553,38.2886,38.147,38.1803,155279.0
2022-04-22 14:30:00,45.86,45.9,45.64,45.69,197545.0,38.1886,38.2219,38.0054,38.0471,197545.0
2022-04-22 15:00:00,45.69,45.76,45.52,45.72,374302.0,38.0471,38.1054,37.9055,38.0721,374302.0
2022-04-22 15:30:00,45.71,45.93,45.5,45.54,861014.0,38.0637,38.2469,37.8889,37.9222,861014.0
2022-04-25 09:30:00,45.25,45.34,44.42,44.48,684321.0,37.6807,37.7556,36.9895,37.0395,684321.0
2022-04-25 10:00:00,44.47,44.53,44.17,44.24,418770.0,37.0311,37.0811,36.7813,36.8396,418770.0
2022-04-25 10:30:00,44.24,44.47,44.16,44.28,368061.0,36.8396,37.0311,36.773,36.8729,368061.0
2022-04-25 11:00:00,44.28,44.64,44.28,44.46,273907.0,36.8729,37.1727,36.8729,37.0228,273907.0
2022-04-25 11:30:00,44.47,44.57,44.22,44.3,236248.0,37.0311,37.1144,36.823,36.8896,236248.0
2022-04-25 12:00:00,44.31,44.6,44.26,44.48,199027.0,36.8979,37.1394,36.8563,37.0395,199027.0
2022-04-25 12:30:00,44.48,44.64,44.46,44.61,178859.0,37.0395,37.1727,37.0228,37.1477,178859.0
2022-04-25 13:00:00,44.62,44.97,44.54,44.83,296162.0,37.1561,37.4475,37.0894,37.3309,296162.0
2022-04-25 13:30:00,44.83,44.88,44.59,44.66,203539.0,37.3309,37.3726,37.1311,37.1894,203539.0
2022-04-25 14:00:00,44.67,45.07,44.63,45.04,230646.0,37.1977,37.5308,37.1644,37.5058,230646.0
2022-04-25 14:30:00,45.05,45.22,45.02,45.03,301383.0,37.5141,37.6557,37.4891,37.4975,301383.0
2022-04-25 15:00:00,45.03,45.38,44.95,45.38,516536.0,37.4975,37.7889,37.4309,37.7889,516536.0
2022-04-25 15:30:00,45.38,45.5,45.31,45.4,724007.0,37.7889,37.8889,37.7306,37.8056,724007.0
2022-04-26 09:30:00,45.1,45.44,44.96,45.44,366943.0,37.5558,37.8389,37.4392,37.8389,366943.0
2022-04-26 10:00:00,45.43,45.91,45.37,45.76,604940.0,37.8306,38.2303,37.7806,38.1054,604940.0
2022-04-26 10:30:00,45.77,45.79,45.24,45.38,333015.0,38.1137,38.1303,37.6723,37.7889,333015.0
2022-04-26 11:00:00,45.38,45.62,45.24,45.55,206217.0,37.7889,37.9888,37.6723,37.9305,206217.0
2022-04-26 11:30:00,45.55,45.55,45.28,45.28,205450.0,37.9305,37.9305,37.7057,37.7057,205450.0
2022-04-26 12:00:00,45.29,45.55,45.22,45.5,149743.0,37.714,37.9305,37.6557,37.8889,149743.0
2022-04-26 12:30:00,45.49,45.53,45.25,45.46,246752.0,37.8805,37.9138,37.6807,37.8555,246752.0
2022-04-26 13:00:00,45.47,45.47,45.03,45.07,218395.0,37.8639,37.8639,37.4975,37.5308,218395.0
2022-04-26 13:30:00,45.07,45.29,45.04,45.16,184265.0,37.5308,37.714,37.5058,37.6057,184265.0
2022-04-26 14:00:00,45.16,45.31,45.14,45.27,140915.0,37.6057,37.7306,37.5891,37.6973,140915.0
2022-04-26 14:30:00,45.26,45.28,45.07,45.22,145328.0,37.689,37.7057,37.5308,37.6557,145328.0
2022-04-26 15:00:00,45.22,45.26,44.86,44.97,233648.0,37.6557,37.689,37.3559,37.4475,233648.0
2022-04-26 15:30:00,44.97,45.05,44.87,44.87,737510.0,37.4475,37.5141,37.3642,37.3642,737510.0
2022-04-27 09:30:00,44.92,44.97,44.21,44.59,571172.0,37.4059,37.4475,36.8146,37.1311,571172.0
2022-04-27 10:00:00,44.59,44.79,43.94,44.06,452221.0,37.1311,37.2976,36.5898,36.6897,452221.0
2022-04-27 10:30:00,44.05,44.23,43.89,44.22,377754.0,36.6814,36.8313,36.5482,36.823,377754.0
2022-04-27 11:00:00,44.23,44.73,44.1,44.58,721016.0,36.8313,37.2477,36.723,37.1227,721016.0
2022-04-27 11:30:00,44.58,44.95,44.52,44.81,523248.0,37.1227,37.4309,37.0728,37.3143,523248.0
2022-04-27 12:00:00,44.81,45.0,44.76,44.97,164784.0,37.3143,37.4725,37.2726,37.4475,164784.0
2022-04-27 12:30:00,45.0,45.04,44.83,44.88,409774.0,37.4725,37.5058,37.3309,37.3726,409774.0
2022-04-27 13:00:00,44.88,44.96,44.56,44.71,248144.0,37.3726,37.4392,37.1061,37.231,248144.0
2022-04-27 13:30:00,44.72,44.84,44.6,44.84,178313.0,37.2393,37.3393,37.1394,37.3393,178313.0
2022-04-27 14:00:00,44.84,44.86,44.7,44.76,158830.0,37.3393,37.3559,37.2227,37.2726,158830.0
2022-04-27 14:30:00,44.76,44.88,44.6,44.63,169800.0,37.2726,37.3726,37.1394,37.1644,169800.0
2022-04-27 15:00:00,44.62,44.67,44.36,44.44,466462.0,37.1561,37.1977,36.9395,37.0062,466462.0
2022-04-27 15:30:00,44.43,44.45,44.14,44.23,750394.0,36.9978,37.0145,36.7563,36.8313,750394.0
2022-04-28 09:30:00,44.49,44.9,44.18,44.54,461847.0,37.0478,37.3892,36.7897,37.0894,461847.0
2022-04-28 10:00:00,44.53,44.56,44.23,44.23,263111.0,37.0811,37.1061,36.8313,36.8313,263111.0
2022-04-28 10:30:00,44.24,44.43,44.16,44.28,359968.0,36.8396,36.9978,36.773,36.8729,359968.0
2022-04-28 11:00:00,44.28,44.35,44.19,44.27,208634.0,36.8729,36.9312,36.798,36.8646,208634.0
2022-04-28 11:30:00,44.27,44.3,44.11,44.22,184004.0,36.8646,36.8896,36.7314,36.823,184004.0
2022-04-28 12:00:00,44.22,44.5,44.21,44.44,155954.0,36.823,37.0561,36.8146,37.0062,155954.0
2022-04-28 12:30:00,44.44,44.63,44.42,44.62,366533.0,37.0062,37.1644,36.9895,37.1561,366533.0
2022-04-28 13:00:00,44.62,44.63,44.43,44.53,599135.0,37.1561,37.1644,36.9978,37.0811,599135.0
2022-04-28 13:30:00,44.53,44.6,44.4,44.43,231781.0,37.0811,37.1394,36.9729,36.9978,231781.0
2022-04-28 14:00:00,44.43,44.52,44.41,44.46,202122.0,36.9978,37.0728,36.9812,37.0228,202122.0
2022-04-28 14:30:00,44.47,44.58,44.4,44.53,192020.0,37.0311,37.1227,36.9729,37.0811,192020.0
2022-04-28 15:00:00,44.52,44.59,44.49,44.55,232537.0,37.0728,37.1311,37.0478,37.0978,232537.0
2022-04-28 15:30:00,44.55,44.58,44.43,44.54,851171.0,37.0978,37.1227,36.9978,37.0894,851171.0
2022-04-29 09:30:00,44.48,44.62,44.0,44.36,515914.0,37.0395,37.1561,36.6398,36.9395,515914.0
2022-04-29 10:00:00,44.36,44.46,43.77,43.77,322867.0,36.9395,37.0228,36.4482,36.4482,322867.0
2022-04-29 10:30:00,43.76,43.77,43.44,43.53,501779.0,36.4399,36.4482,36.1734,36.2484,501779.0
2022-04-29 11:00:00,43.52,43.7,43.4,43.7,342826.0,36.2401,36.39,36.1401,36.39,342826.0
2022-04-29 11:30:00,43.7,43.75,43.52,43.52,196599.0,36.39,36.4316,36.2401,36.2401,196599.0
2022-04-29 12:00:00,43.52,43.53,43.25,43.31,238259.0,36.2401,36.2484,36.0152,36.0652,238259.0
2022-04-29 12:30:00,43.32,43.32,43.03,43.15,302601.0,36.0735,36.0735,35.832,35.932,302601.0
2022-04-29 13:00:00,43.15,43.29,43.08,43.16,222257.0,35.932,36.0485,35.8737,35.9403,222257.0
2022-04-29 13:30:00,43.16,43.32,43.01,43.02,263013.0,35.9403,36.0735,35.8154,35.8237,263013.0
2022-04-29 14:00:00,43.03,43.13,42.96,43.01,311245.0,35.832,35.9153,35.7737,35.8154,311245.0
2022-04-29 14:30:00,43.01,43.04,42.84,42.9,260783.0,35.8154,35.8404,35.6738,35.7238,260783.0
2022-04-29 15:00:00,42.89,42.89,42.64,42.79,467887.0,35.7154,35.7154,35.5073,35.6322,467887.0
2022-04-29 15:30:00,42.8,42.85,42.34,42.41,1675455.0,35.6405,35.6821,35.2574,35.3157,1675455.0
2022-05-02 09:30:00,42.57,42.91,42.17,42.66,860100.0,35.449,35.7321,35.1159,35.5239,860100.0
2022-05-02 10:00:00,42.67,43.0,42.35,42.8,328422.0,35.5322,35.807,35.2658,35.6405,328422.0
2022-05-02 10:30:00,42.81,42.98,42.8,42.82,404687.0,35.6488,35.7904,35.6405,35.6572,404687.0
2022-05-02 11:00:00,42.82,42.91,42.51,42.56,481494.0,35.6572,35.7321,35.399,35.4406,481494.0
2022-05-02 11:30:00,42.56,42.69,42.47,42.64,255047.0,35.4406,35.5489,35.3657,35.5073,255047.0
2022-05-02 12:00:00,42.65,42.7,42.34,42.47,211452.0,35.5156,35.5572,35.2574,35.3657,211452.0
2022-05-02 12:30:00,42.48,42.61,42.21,42.25,195667.0,35.374,35.4823,35.1492,35.1825,195667.0
2022-05-02 13:00:00,42.26,42.38,42.16,42.2,305921.0,35.1908,35.2908,35.1076,35.1409,305921.0
2022-05-02 13:30:00,42.19,42.26,42.05,42.07,266924.0,35.1325,35.1908,35.016,35.0326,266924.0
2022-05-02 14:00:00,42.07,42.18,41.84,41.9,401725.0,35.0326,35.1242,34.8411,34.8911,401725.0
2022-05-02 14:30:00,41.91,42.05,41.8,41.95,309899.0,34.8994,35.016,34.8078,34.9327,309899.0
2022-05-02 15:00:00,41.95,42.48,41.94,42.42,364780.0,34.9327,35.374,34.9244,35.3241,364780.0
2022-05-02 15:30:00,42.42,42.57,42.34,42.52,977320.0,35.3241,35.449,35.2574,35.4073,977320.0
2022-05-03 09:30:00,42.8,42.94,42.42,42.55,582263.0,35.6405,35.7571,35.3241,35.4323,582263.0
2022-05-03 10:00:00,42.55,42.91,42.4,42.86,289998.0,35.4323,35.7321,35.3074,35.6905,289998.0
2022-05-03 10:30:00,42.85,42.91,42.68,42.85,241452.0,35.6821,35.7321,35.5406,35.6821,241452.0
2022-05-03 11:00:00,42.85,43.26,42.73,43.09,455408.0,35.6821,36.0236,35.5822,35.882,455408.0
2022-05-03 11:30:00,43.11,43.26,42.96,43.02,273435.0,35.8986,36.0236,35.7737,35.8237,273435.0
2022-05-03 12:00:00,43.02,43.07,42.86,42.91,253116.0,35.8237,35.8653,35.6905,35.7321,253116.0
2022-05-03 12:30:00,42.9,42.99,42.82,42.92,180406.0,35.7238,35.7987,35.6572,35.7404,180406.0
2022-05-03 13:00:00,42.92,43.12,42.9,43.07,282629.0,35.7404,35.907,35.7238,35.8653,282629.0
2022-05-03 13:30:00,43.09,43.29,43.08,43.25,213119.0,35.882,36.0485,35.8737,36.0152,213119.0
2022-05-03 14:00:00,43.24,43.26,43.0,43.01,221503.0,36.0069,36.0236,35.807,35.8154,221503.0
2022-05-03 14:30:00,43.0,43.12,42.84,43.04,353788.0,35.807,35.907,35.6738,35.8404,353788.0
2022-05-03 15:00:00,43.05,43.06,42.8,42.84,392951.0,35.8487,35.857,35.6405,35.6738,392951.0
2022-05-03 15:30:00,42.84,42.94,42.65,42.94,1003860.0,35.6738,35.7571,35.5156,35.7571,1003860.0
2022-05-04 09:30:00,42.95,42.95,42.32,42.9,635851.0,35.7654,35.7654,35.2408,35.7238,635851.0
2022-05-04 10:00:00,42.87,43.1,42.81,42.97,351235.0,35.6988,35.8903,35.6488,35.7821,351235.0
2022-05-04 10:30:00,42.98,43.28,42.93,43.27,378086.0,35.7904,36.0402,35.7488,36.0319,378086.0
2022-05-04 11:00:00,43.27,43.42,43.06,43.09,204850.0,36.0319,36.1568,35.857,35.882,204850.0
2022-05-04 11:30:00,43.09,43.33,43.07,43.31,334445.0,35.882,36.0818,35.8653,36.0652,334445.0
2022-05-04 12:00:00,43.3,43.62,43.28,43.57,588493.0,36.0569,36.3233,36.0402,36.2817,588493.0
2022-05-04 12:30:00,43.57,43.71,43.54,43.68,324385.0,36.2817,36.3983,36.2567,36.3733,324385.0
2022-05-04 13:00:00,43.68,43.89,43.57,43.65,617738.0,36.3733,36.5482,36.2817,36.3483,617738.0
2022-05-04 13:30:00,43.63,43.91,43.57,43.8,499994.0,36.3317,36.5648,36.2817,36.4732,499994.0
2022-05-04 14:00:00,43.8,43.98,43.54,43.91,375430.0,36.4732,36.6231,36.2567,36.5648,375430.0
2022-05-04 14:30:00,43.92,44.47,43.48,44.41,489141.0,36.5732,37.0311,36.2068,36.9812,489141.0
2022-05-04 15:00:00,44.41,44.48,44.29,44.46,402416.0,36.9812,37.0395,36.8813,37.0228,402416.0
2022-05-04 15:30:00,44.46,44.57,44.36,44.46,1357137.0,37.0228,37.1144,36.9395,37.0228,1357137.0
2022-05-05 09:30:00,44.28,44.35,43.8,44.11,497629.0,36.8729,36.9312,36.4732,36.7314,497629.0
2022-05-05 10:00:00,44.12,44.16,43.72,43.79,322782.0,36.7397,36.773,36.4066,36.4649,322782.0
2022-05-05 10:30:00,43.76,44.05,43.56,43.78,307781.0,36.4399,36.6814,36.2734,36.4566,307781.0
2022-05-05 11:00:00,43.78,43.85,43.41,43.8,348453.0,36.4566,36.5149,36.1485,36.4732,348453.0
2022-05-05 11:30:00,43.8,43.95,43.56,43.59,242458.0,36.4732,36.5981,36.2734,36.2984,242458.0
2022-05-05 12:00:00,43.59,43.86,43.42,43.76,289814.0,36.2984,36.5232,36.1568,36.4399,289814.0
2022-05-05 12:30:00,43.75,43.97,43.56,43.96,322007.0,36.4316,36.6148,36.2734,36.6065,322007.0
2022-05-05 13:00:00,43.97,44.19,43.93,44.08,252376.0,36.6148,36.798,36.5815,36.7064,252376.0
2022-05-05 13:30:00,44.08,44.24,43.89,43.95,304305.0,36.7064,36.8396,36.5482,36.5981,304305.0
2022-05-05 14:00:00,43.94,44.0,43.53,43.53,255842.0,36.5898,36.6398,36.2484,36.2484,255842.0
2022-05-05 14:30:00,43.53,43.78,43.49,43.59,272643.0,36.2484,36.4566,36.2151,36.2984,272643.0
2022-05-05 15:00:00,43.6,43.62,43.4,43.47,478393.0,36.3067,36.3233,36.1401,36.1984,478393.0
2022-05-05 15:30:00,43.46,43.9,43.37,43.8,1346730.0,36.1901,36.5565,36.1152,36.4732,1346730.0
2022-05-06 09:30:00,43.57,44.33,43.5,44.31,1360371.0,36.2817,36.9146,36.2234,36.8979,1360371.0
2022-05-06 10:00:00,44.3,44.89,44.08,44.52,1514045.0,36.8896,37.3809,36.7064,37.0728,1514045.0
2022-05-06 10:30:00,44.52,45.26,44.52,45.14,1676864.0,37.0728,37.689,37.0728,37.5891,1676864.0
2022-05-06 11:00:00,45.13,45.3,44.95,45.24,561465.0,37.5807,37.7223,37.4309,37.6723,561465.0
2022-05-06 11:30:00,45.24,45.27,44.44,44.47,736983.0,37.6723,37.6973,37.0062,37.0311,736983.0
2022-05-06 12:00:00,44.47,44.76,44.3,44.4,291945.0,37.0311,37.2726,36.8896,36.9729,291945.0
2022-05-06 12:30:00,44.39,44.57,44.26,44.52,250301.0,36.9645,37.1144,36.8563,37.0728,250301.0
2022-05-06 13:00:00,44.52,44.59,44.16,44.27,237834.0,37.0728,37.1311,36.773,36.8646,237834.0
2022-05-06 13:30:00,44.26,44.39,44.05,44.09,226590.0,36.8563,36.9645,36.6814,36.7147,226590.0
2022-05-06 14:00:00,44.09,44.13,43.73,43.76,241790.0,36.7147,36.748,36.4149,36.4399,241790.0
2022-05-06 14:30:00,43.76,43.91,43.64,43.77,215364.0,36.4399,36.5648,36.34,36.4482,215364.0
2022-05-06 15:00:00,43.77,43.87,43.64,43.78,315929.0,36.4482,36.5315,36.34,36.4566,315929.0
2022-05-06 15:30:00,43.77,44.16,43.77,44.0,892158.0,36.4482,36.773,36.4482,36.6398,892158.0
2022-05-09 09:30:00,43.81,44.32,43.64,44.32,523927.0,36.4816,36.9062,36.34,36.9062,523927.0
2022-05-09 10:00:00,44.31,44.41,43.89,43.94,491348.0,36.8979,36.9812,36.5482,36.5898,491348.0
2022-05-09 10:30:00,43.94,44.18,43.83,43.88,460410.0,36.5898,36.7897,36.4982,36.5398,460410.0
2022-05-09 11:00:00,43.87,44.03,43.55,43.69,512291.0,36.5315,36.6648,36.265,36.3816,512291.0
2022-05-09 11:30:00,43.68,44.0,43.61,43.94,292911.0,36.3733,36.6398,36.315,36.5898,292911.0
2022-05-09 12:00:00,43.93,44.12,43.85,44.06,361349.0,36.5815,36.7397,36.5149,36.6897,361349.0
2022-05-09 12:30:00,44.04,44.23,43.95,43.96,371263.0,36.6731,36.8313,36.5981,36.6065,371263.0
2022-05-09 13:00:00,43.97,44.02,43.73,44.01,278694.0,36.6148,36.6564,36.4149,36.6481,278694.0
2022-05-09 13:30:00,44.01,44.09,43.78,43.98,276537.0,36.6481,36.7147,36.4566,36.6231,276537.0
2022-05-09 14:00:00,43.98,44.3,43.97,44.13,442030.0,36.6231,36.8896,36.6148,36.748,442030.0
2022-05-09 14:30:00,44.13,44.41,44.05,44.37,652632.0,36.748,36.9812,36.6814,36.9479,652632.0
2022-05-09 15:00:00,44.38,44.54,44.09,44.16,550308.0,36.9562,37.0894,36.7147,36.773,550308.0
2022-05-09 15:30:00,44.15,44.16,43.6,43.87,1389231.0,36.7647,36.773,36.3067,36.5315,1389231.0
2022-05-10 09:30:00,44.41,44.72,43.98,44.07,632005.0,36.9812,37.2393,36.6231,36.6981,632005.0
2022-05-10 10:00:00,44.07,44.07,43.52,43.66,328386.0,36.6981,36.6981,36.2401,36.3566,328386.0
2022-05-10 10:30:00,43.67,43.74,43.5,43.57,317798.0,36.365,36.4233,36.2234,36.2817,317798.0
2022-05-10 11:00:00,43.55,43.64,43.23,43.33,309133.0,36.265,36.34,35.9986,36.0818,309133.0
2022-05-10 11:30:00,43.32,43.37,43.1,43.18,208573.0,36.0735,36.1152,35.8903,35.9569,208573.0
2022-05-10 12:00:00,43.19,43.23,42.9,42.94,234790.0,35.9653,35.9986,35.7238,35.7571,234790.0
2022-05-10 12:30:00,42.94,43.07,42.86,42.98,256985.0,35.7571,35.8653,35.6905,35.7904,256985.0
2022-05-10 13:00:00,42.97,43.27,42.89,43.05,262362.0,35.7821,36.0319,35.7154,35.8487,262362.0
2022-05-10 13:30:00,43.05,43.55,42.99,43.52,268479.0,35.8487,36.265,35.7987,36.2401,268479.0
2022-05-10 14:00:00,43.52,43.55,43.13,43.18,245761.0,36.2401,36.265,35.9153,35.9569,245761.0
2022-05-10 14:30:00,43.19,43.42,43.14,43.37,255547.0,35.9653,36.1568,35.9236,36.1152,255547.0
2022-05-10 15:00:00,43.37,43.59,43.25,43.28,195159.0,36.1152,36.2984,36.0152,36.0402,195159.0
2022-05-10 15:30:00,43.27,43.4,43.19,43.31,768186.0,36.0319,36.1401,35.9653,36.0652,768186.0
2022-05-11 09:30:00,43.56,43.89,43.21,43.77,595884.0,36.2734,36.5482,35.9819,36.4482,595884.0
2022-05-11 10:00:00,43.76,44.02,43.6,44.01,355674.0,36.4399,36.6564,36.3067,36.6481,355674.0
2022-05-11 10:30:00,44.0,44.29,43.89,44.05,282925.0,36.6398,36.8813,36.5482,36.6814,282925.0
2022-05-11 11:00:00,44.04,44.11,43.8,43.99,239892.0,36.6731,36.7314,36.4732,36.6314,239892.0
2022-05-11 11:30:00,43.98,44.15,43.92,43.96,155190.0,36.6231,36.7647,36.5732,36.6065,155190.0
2022-05-11 12:00:00,43.95,44.01,43.61,43.61,207610.0,36.5981,36.6481,36.315,36.315,207610.0
2022-05-11 12:30:00,43.6,43.67,43.35,43.44,246220.0,36.3067,36.365,36.0985,36.1734,246220.0
2022-05-11 13:00:00,43.43,43.51,43.26,43.36,360817.0,36.1651,36.2317,36.0236,36.1068,360817.0
2022-05-11 13:30:00,43.35,43.46,43.21,43.27,269116.0,36.0985,36.1901,35.9819,36.0319,269116.0
2022-05-11 14:00:00,43.28,43.69,43.28,43.55,246286.0,36.0402,36.3816,36.0402,36.265,246286.0
2022-05-11 14:30:00,43.56,43.75,43.44,43.48,228629.0,36.2734,36.4316,36.1734,36.2068,228629.0
2022-05-11 15:00:00,43.47,43.59,43.35,43.52,240684.0,36.1984,36.2984,36.0985,36.2401,240684.0
2022-05-11 15:30:00,43.52,43.54,43.24,43.37,646895.0,36.2401,36.2567,36.0069,36.1152,646895.0
2022-05-12 09:30:00,43.38,43.57,42.91,43.21,473745.0,36.1235,36.2817,35.7321,35.9819,473745.0
2022-05-12 10:00:00,43.17,43.36,42.82,43.16,559538.0,35.9486,36.1068,35.6572,35.9403,559538.0
2022-05-12 10:30:00,43.16,43.19,42.84,43.02,309832.0,35.9403,35.9653,35.6738,35.8237,309832.0
2022-05-12 11:00:00,43.02,43.3,42.86,42.94,339471.0,35.8237,36.0569,35.6905,35.7571,339471.0
2022-05-12 11:30:00,42.95,43.05,42.66,42.67,297782.0,35.7654,35.8487,35.5239,35.5322,297782.0
2022-05-12 12:00:00,42.67,43.11,42.67,43.11,236064.0,35.5322,35.8986,35.5322,35.8986,236064.0
2022-05-12 12:30:00,43.11,43.27,42.95,43.06,198833.0,35.8986,36.0319,35.7654,35.857,198833.0
2022-05-12 13:00:00,43.06,43.13,42.9,42.95,190756.0,35.857,35.9153,35.7238,35.7654,190756.0
2022-05-12 13:30:00,42.95,42.97,42.59,42.73,242178.0,35.7654,35.7821,35.4656,35.5822,242178.0
2022-05-12 14:00:00,42.73,42.83,42.55,42.59,310747.0,35.5822,35.6655,35.4323,35.4656,310747.0
2022-05-12 14:30:00,42.59,42.67,42.45,42.5,253441.0,35.4656,35.5322,35.349,35.3907,253441.0
2022-05-12 15:00:00,42.51,42.94,42.45,42.72,418883.0,35.399,35.7571,35.349,35.5739,418883.0
2022-05-12 15:30:00,42.72,43.17,42.71,43.16,916221.0,35.5739,35.9486,35.5656,35.9403,916221.0
2022-05-13 09:30:00,43.5,43.61,43.0,43.4,414861.0,36.2234,36.315,35.807,36.1401,414861.0
2022-05-13 10:00:00,43.4,43.6,43.36,43.52,219605.0,36.1401,36.3067,36.1068,36.2401,219605.0
2022-05-13 10:30:00,43.51,43.7,43.24,43.6,718905.0,36.2317,36.39,36.0069,36.3067,718905.0
2022-05-13 11:00:00,43.59,43.6,43.44,43.52,399028.0,36.2984,36.3067,36.1734,36.2401,399028.0
2022-05-13 11:30:00,43.52,43.62,43.31,43.59,269622.0,36.2401,36.3233,36.0652,36.2984,269622.0
2022-05-13 12:00:00,43.58,43.71,43.52,43.6,206200.0,36.29,36.3983,36.2401,36.3067,206200.0
2022-05-13 12:30:00,43.59,43.61,43.4,43.58,196527.0,36.2984,36.315,36.1401,36.29,196527.0
2022-05-13 13:00:00,43.59,43.62,43.44,43.47,133370.0,36.2984,36.3233,36.1734,36.1984,133370.0
2022-05-13 13:30:00,43.47,43.49,43.14,43.18,174090.0,36.1984,36.2151,35.9236,35.9569,174090.0
2022-05-13 14:00:00,43.18,43.18,42.97,43.15,243758.0,35.9569,35.9569,35.7821,35.932,243758.0
2022-05-13 14:30:00,43.15,43.35,43.14,43.3,185393.0,35.932,36.0985,35.9236,36.0569,185393.0
2022-05-13 15:00:00,43.3,43.54,43.28,43.54,172808.0,36.0569,36.2567,36.0402,36.2567,172808.0
2022-05-13 15:30:00,43.53,43.64,43.4,43.55,767026.0,36.2484,36.34,36.1401,36.265,767026.0
2022-05-16 09:30:00,43.67,43.76,43.16,43.32,462305.0,36.365,36.4399,35.9403,36.0735,462305.0
2022-05-16 10:00:00,43.33,43.74,43.19,43.73,273992.0,36.0818,36.4233,35.9653,36.4149,273992.0
2022-05-16 10:30:00,43.72,43.89,43.53,43.65,301186.0,36.4066,36.5482,36.2484,36.3483,301186.0
2022-05-16 11:00:00,43.63,43.84,43.59,43.8,173575.0,36.3317,36.5065,36.2984,36.4732,173575.0
2022-05-16 11:30:00,43.8,44.08,43.75,44.04,195552.0,36.4732,36.7064,36.4316,36.6731,195552.0
2022-05-16 12:00:00,44.05,44.13,43.87,43.9,120861.0,36.6814,36.748,36.5315,36.5565,120861.0
2022-05-16 12:30:00,43.9,43.97,43.82,43.9,108756.0,36.5565,36.6148,36.4899,36.5565,108756.0
2022-05-16 13:00:00,43.89,44.33,43.86,44.31,184078.0,36.5482,36.9146,36.5232,36.8979,184078.0
2022-05-16 13:30:00,44.31,44.35,44.22,44.34,161739.0,36.8979,36.9312,36.823,36.9229,161739.0
2022-05-16 14:00:00,44.35,44.47,44.29,44.47,191963.0,36.9312,37.0311,36.8813,37.0311,191963.0
2022-05-16 14:30:00,44.47,44.5,44.27,44.29,202028.0,37.0311,37.0561,36.8646,36.8813,202028.0
2022-05-16 15:00:00,44.3,44.37,44.13,44.16,182868.0,36.8896,36.9479,36.748,36.773,182868.0
2022-05-16 15:30:00,44.16,44.21,44.01,44.16,661146.0,36.773,36.8146,36.6481,36.773,661146.0
2022-05-17 09:30:00,44.17,44.69,43.69,44.53,1267256.0,36.7813,37.2143,36.3816,37.0811,1267256.0
2022-05-17 10:00:00,44.53,44.8,44.47,44.55,411402.0,37.0811,37.3059,37.0311,37.0978,411402.0
2022-05-17 10:30:00,44.55,44.83,44.52,44.65,314459.0,37.0978,37.3309,37.0728,37.181,314459.0
2022-05-17 11:00:00,44.65,44.85,44.65,44.7,286104.0,37.181,37.3476,37.181,37.2227,286104.0
2022-05-17 11:30:00,44.69,44.76,44.54,44.66,293820.0,37.2143,37.2726,37.0894,37.1894,293820.0
2022-05-17 12:00:00,44.65,44.67,44.43,44.62,267412.0,37.181,37.1977,36.9978,37.1561,267412.0
2022-05-17 12:30:00,44.63,44.69,44.48,44.66,149025.0,37.1644,37.2143,37.0395,37.1894,149025.0
2022-05-17 13:00:00,44.65,44.68,44.53,44.57,141836.0,37.181,37.206,37.0811,37.1144,141836.0
2022-05-17 13:30:00,44.57,44.7,44.56,44.64,324005.0,37.1144,37.2227,37.1061,37.1727,324005.0
2022-05-17 14:00:00,44.64,44.76,44.4,44.65,399920.0,37.1727,37.2726,36.9729,37.181,399920.0
2022-05-17 14:30:00,44.64,44.8,44.55,44.76,287287.0,37.1727,37.3059,37.0978,37.2726,287287.0
2022-05-17 15:00:00,44.76,44.87,44.72,44.86,246732.0,37.2726,37.3642,37.2393,37.3559,246732.0
2022-05-17 15:30:00,44.86,44.96,44.7,44.94,724641.0,37.3559,37.4392,37.2227,37.4225,724641.0
2022-05-18 09:30:00,44.18,44.24,42.49,42.65,1746207.0,36.7897,36.8396,35.3824,35.5156,1746207.0
2022-05-18 10:00:00,42.65,42.65,42.14,42.2,973118.0,35.5156,35.5156,35.0909,35.1409,973118.0
2022-05-18 10:30:00,42.2,42.37,42.01,42.02,798981.0,35.1409,35.2824,34.9827,34.991,798981.0
2022-05-18 11:00:00,42.02,42.23,41.88,42.05,730345.0,34.991,35.1659,34.8744,35.016,730345.0
2022-05-18 11:30:00,42.06,42.14,41.86,41.87,572141.0,35.0243,35.0909,34.8577,34.8661,572141.0
2022-05-18 12:00:00,41.87,41.91,41.52,41.64,767507.0,34.8661,34.8994,34.5746,34.6745,767507.0
2022-05-18 12:30:00,41.64,41.78,41.59,41.59,511700.0,34.6745,34.7911,34.6329,34.6329,511700.0
2022-05-18 13:00:00,41.59,41.6,41.28,41.32,576398.0,34.6329,34.6412,34.3748,34.4081,576398.0
2022-05-18 13:30:00,41.32,41.4,41.03,41.07,786429.0,34.4081,34.4747,34.1666,34.1999,786429.0
2022-05-18 14:00:00,41.07,41.27,41.03,41.24,483303.0,34.1999,34.3664,34.1666,34.3415,483303.0
2022-05-18 14:30:00,41.24,41.25,41.01,41.12,556087.0,34.3415,34.3498,34.1499,34.2415,556087.0
2022-05-18 15:00:00,41.13,41.42,41.12,41.17,740936.0,34.2499,34.4913,34.2415,34.2832,740936.0
2022-05-18 15:30:00,41.17,41.37,41.11,41.17,1975454.0,34.2832,34.4497,34.2332,34.2832,1975454.0
2022-05-19 09:30:00,40.57,40.63,39.76,40.2,1323156.0,34.1808,34.2313,33.4983,33.869,1323156.0
2022-05-19 10:00:00,40.18,40.76,40.15,40.51,506479.0,33.8522,34.3408,33.8269,34.1302,506479.0
2022-05-19 10:30:00,40.5,40.56,40.09,40.22,539828.0,34.1218,34.1723,33.7764,33.8859,539828.0
2022-05-19 11:00:00,40.22,40.53,40.19,40.44,405597.0,33.8859,34.1471,33.8606,34.0712,405597.0
2022-05-19 11:30:00,40.45,40.78,40.45,40.5,394800.0,34.0797,34.3577,34.0797,34.1218,394800.0
2022-05-19 12:00:00,40.5,40.58,40.33,40.41,299505.0,34.1218,34.1892,33.9786,34.046,299505.0
2022-05-19 12:30:00,40.4,40.49,40.26,40.4,250453.0,34.0375,34.1134,33.9196,34.0375,250453.0
2022-05-19 13:00:00,40.4,40.73,40.35,40.71,300305.0,34.0375,34.3156,33.9954,34.2987,300305.0
2022-05-19 13:30:00,40.72,40.98,40.62,40.94,383262.0,34.3071,34.5262,34.2229,34.4925,383262.0
2022-05-19 14:00:00,40.95,40.95,40.74,40.8,211663.0,34.5009,34.5009,34.324,34.3745,211663.0
2022-05-19 14:30:00,40.79,41.0,40.72,40.93,193236.0,34.3661,34.543,34.3071,34.4841,193236.0
2022-05-19 15:00:00,40.93,41.05,40.63,40.65,406562.0,34.4841,34.5852,34.2313,34.2482,406562.0
2022-05-19 15:30:00,40.66,40.78,40.56,40.61,998800.0,34.2566,34.3577,34.1723,34.2145,998800.0
2022-05-20 09:30:00,40.85,40.91,40.53,40.78,636585.0,34.4167,34.4672,34.1471,34.3577,636585.0
2022-05-20 10:00:00,40.8,40.98,40.64,40.69,320592.0,34.3745,34.5262,34.2397,34.2819,320592.0
2022-05-20 10:30:00,40.68,40.68,40.33,40.4,364571.0,34.2734,34.2734,33.9786,34.0375,364571.0
2022-05-20 11:00:00,40.39,40.48,40.18,40.27,304841.0,34.0291,34.1049,33.8522,33.928,304841.0
2022-05-20 11:30:00,40.27,40.3,40.0,40.01,345733.0,33.928,33.9533,33.7005,33.709,345733.0
2022-05-20 12:00:00,40.01,40.02,39.71,39.92,450798.0,33.709,33.7174,33.4562,33.6331,450798.0
2022-05-20 12:30:00,39.91,40.0,39.76,39.89,427968.0,33.6247,33.7005,33.4983,33.6079,427968.0
2022-05-20 13:00:00,39.89,39.97,39.78,39.81,229581.0,33.6079,33.6753,33.5152,33.5405,229581.0
2022-05-20 13:30:00,39.81,40.19,39.81,40.15,290310.0,33.5405,33.8606,33.5405,33.8269,290310.0
2022-05-20 14:00:00,40.16,40.19,40.01,40.16,242289.0,33.8353,33.8606,33.709,33.8353,242289.0
2022-05-20 14:30:00,40.15,40.48,40.06,40.38,276364.0,33.8269,34.1049,33.7511,34.0207,276364.0
2022-05-20 15:00:00,40.39,40.61,40.32,40.6,432615.0,34.0291,34.2145,33.9701,34.206,432615.0
2022-05-20 15:30:00,40.61,41.05,40.53,40.95,994509.0,34.2145,34.5852,34.1471,34.5009,994509.0
2022-05-23 09:30:00,41.35,41.72,41.28,41.55,622730.0,34.8379,35.1497,34.7789,35.0064,622730.0
2022-05-23 10:00:00,41.54,41.89,41.35,41.89,375225.0,34.998,35.2929,34.8379,35.2929,375225.0
2022-05-23 10:30:00,41.9,42.11,41.84,41.91,434845.0,35.3013,35.4782,35.2508,35.3097,434845.0
2022-05-23 11:00:00,41.92,42.26,41.85,42.26,372936.0,35.3182,35.6046,35.2592,35.6046,372936.0
2022-05-23 11:30:00,42.27,42.4,42.21,42.23,302604.0,35.613,35.7226,35.5625,35.5793,302604.0
2022-05-23 12:00:00,42.23,42.29,42.13,42.21,238763.0,35.5793,35.6299,35.4951,35.5625,238763.0
2022-05-23 12:30:00,42.22,42.32,42.14,42.32,213311.0,35.5709,35.6552,35.5035,35.6552,213311.0
2022-05-23 13:00:00,42.32,42.32,42.06,42.16,261609.0,35.6552,35.6552,35.4361,35.5204,261609.0
2022-05-23 13:30:00,42.16,42.29,42.12,42.29,215123.0,35.5204,35.6299,35.4867,35.6299,215123.0
2022-05-23 14:00:00,42.3,42.34,42.2,42.27,219986.0,35.6383,35.672,35.5541,35.613,219986.0
2022-05-23 14:30:00,42.26,42.34,42.19,42.21,204573.0,35.6046,35.672,35.5456,35.5625,204573.0
2022-05-23 15:00:00,42.22,42.3,42.08,42.14,191072.0,35.5709,35.6383,35.453,35.5035,191072.0
2022-05-23 15:30:00,42.14,42.27,41.96,42.16,838467.0,35.5035,35.613,35.3519,35.5204,838467.0
2022-05-24 09:30:00,41.98,42.13,41.75,41.85,370153.0,35.3687,35.4951,35.1749,35.2592,370153.0
2022-05-24 10:00:00,41.84,41.86,41.55,41.68,324920.0,35.2508,35.2676,35.0064,35.116,324920.0
2022-05-24 10:30:00,41.67,41.69,41.34,41.43,239610.0,35.1075,35.1244,34.8295,34.9053,239610.0
2022-05-24 11:00:00,41.42,41.55,41.28,41.41,190564.0,34.8969,35.0064,34.7789,34.8885,190564.0
2022-05-24 11:30:00,41.4,41.64,41.37,41.54,167741.0,34.8801,35.0823,34.8548,34.998,167741.0
2022-05-24 12:00:00,41.53,41.77,41.45,41.58,318944.0,34.9896,35.1918,34.9222,35.0317,318944.0
2022-05-24 12:30:00,41.57,41.62,41.38,41.57,158839.0,35.0233,35.0654,34.8632,35.0233,158839.0
2022-05-24 13:00:00,41.56,41.68,41.43,41.66,140244.0,35.0149,35.116,34.9053,35.0991,140244.0
2022-05-24 13:30:00,41.66,41.79,41.57,41.76,168894.0,35.0991,35.2086,35.0233,35.1834,168894.0
2022-05-24 14:00:00,41.77,41.93,41.7,41.85,181772.0,35.1918,35.3266,35.1328,35.2592,181772.0
2022-05-24 14:30:00,41.84,41.97,41.56,41.62,196780.0,35.2508,35.3603,35.0149,35.0654,196780.0
2022-05-24 15:00:00,41.62,41.83,41.6,41.82,195577.0,35.0654,35.2423,35.0486,35.2339,195577.0
2022-05-24 15:30:00,41.83,42.16,41.79,42.09,789971.0,35.2423,35.5204,35.2086,35.4614,789971.0
2022-05-25 09:30:00,42.13,42.35,41.72,42.25,387559.0,35.4951,35.6804,35.1497,35.5962,387559.0
2022-05-25 10:00:00,42.27,42.58,42.22,42.5,285485.0,35.613,35.8742,35.5709,35.8068,285485.0
2022-05-25 10:30:00,42.5,42.62,42.46,42.53,232877.0,35.8068,35.9079,35.7731,35.8321,232877.0
2022-05-25 11:00:00,42.53,42.69,42.42,42.61,255437.0,35.8321,35.9669,35.7394,35.8995,255437.0
2022-05-25 11:30:00,42.61,42.61,42.31,42.5,189719.0,35.8995,35.8995,35.6467,35.8068,189719.0
2022-05-25 12:00:00,42.5,42.57,42.18,42.25,147811.0,35.8068,35.8658,35.5372,35.5962,147811.0
2022-05-25 12:30:00,42.27,42.36,42.16,42.35,116179.0,35.613,35.6889,35.5204,35.6804,116179.0
2022-05-25 13:00:00,42.35,42.39,42.22,42.3,310631.0,35.6804,35.7141,35.5709,35.6383,310631.0
2022-05-25 13:30:00,42.29,42.39,42.2,42.26,222658.0,35.6299,35.7141,35.5541,35.6046,222658.0
2022-05-25 14:00:00,42.25,42.6,42.06,42.55,258588.0,35.5962,35.8911,35.4361,35.8489,258588.0
2022-05-25 14:30:00,42.56,42.68,42.53,42.6,288099.0,35.8574,35.9585,35.8321,35.8911,288099.0
2022-05-25 15:00:00,42.6,42.72,42.52,42.56,322148.0,35.8911,35.9922,35.8237,35.8574,322148.0
2022-05-25 15:30:00,42.56,42.58,42.31,42.47,672564.0,35.8574,35.8742,35.6467,35.7815,672564.0
2022-05-26 09:30:00,42.79,43.37,42.79,43.21,510669.0,36.0511,36.5398,36.0511,36.405,510669.0
2022-05-26 10:00:00,43.2,43.39,43.12,43.35,430116.0,36.3966,36.5567,36.3292,36.523,430116.0
2022-05-26 10:30:00,43.36,43.45,43.25,43.38,562384.0,36.5314,36.6072,36.4387,36.5482,562384.0
2022-05-26 11:00:00,43.38,43.51,43.29,43.4,676797.0,36.5482,36.6578,36.4724,36.5651,676797.0
2022-05-26 11:30:00,43.4,43.4,43.14,43.23,196309.0,36.5651,36.5651,36.346,36.4219,196309.0
2022-05-26 12:00:00,43.23,43.3,43.06,43.11,401546.0,36.4219,36.4808,36.2786,36.3207,401546.0
2022-05-26 12:30:00,43.11,43.21,43.01,43.19,297180.0,36.3207,36.405,36.2365,36.3881,297180.0
2022-05-26 13:00:00,43.19,43.31,43.14,43.16,196684.0,36.3881,36.4893,36.346,36.3629,196684.0
2022-05-26 13:30:00,43.16,43.26,43.14,43.23,213104.0,36.3629,36.4471,36.346,36.4219,213104.0
2022-05-26 14:00:00,43.23,43.3,43.03,43.07,582789.0,36.4219,36.4808,36.2533,36.287,582789.0
2022-05-26 14:30:00,43.07,43.11,42.95,43.03,289537.0,36.287,36.3207,36.1859,36.2533,289537.0
2022-05-26 15:00:00,43.02,43.04,42.89,42.98,322857.0,36.2449,36.2618,36.1354,36.2112,322857.0
2022-05-26 15:30:00,42.98,43.17,42.94,43.04,800715.0,36.2112,36.3713,36.1775,36.2618,800715.0
2022-05-27 09:30:00,43.16,43.35,42.95,43.31,453363.0,36.3629,36.523,36.1859,36.4893,453363.0
2022-05-27 10:00:00,43.3,43.44,43.18,43.3,235555.0,36.4808,36.5988,36.3797,36.4808,235555.0
2022-05-27 10:30:00,43.32,43.49,43.25,43.47,201722.0,36.4977,36.6409,36.4387,36.6241,201722.0
2022-05-27 11:00:00,43.47,43.75,43.42,43.64,209733.0,36.6241,36.86,36.5819,36.7673,209733.0
2022-05-27 11:30:00,43.64,43.66,43.49,43.61,199473.0,36.7673,36.7841,36.6409,36.742,199473.0
2022-05-27 12:00:00,43.62,43.65,43.44,43.5,202799.0,36.7504,36.7757,36.5988,36.6493,202799.0
2022-05-27 12:30:00,43.5,43.5,43.35,43.47,140978.0,36.6493,36.6493,36.523,36.6241,140978.0
2022-05-27 13:00:00,43.46,43.55,43.42,43.47,140259.0,36.6156,36.6915,36.5819,36.6241,140259.0
2022-05-27 13:30:00,43.47,43.53,43.38,43.52,126627.0,36.6241,36.6746,36.5482,36.6662,126627.0
2022-05-27 14:00:00,43.52,43.65,43.48,43.61,122069.0,36.6662,36.7757,36.6325,36.742,122069.0
2022-05-27 14:30:00,43.61,43.69,43.6,43.64,153753.0,36.742,36.8094,36.7336,36.7673,153753.0
2022-05-27 15:00:00,43.65,43.72,43.58,43.61,263844.0,36.7757,36.8347,36.7167,36.742,263844.0
2022-05-27 15:30:00,43.61,43.72,43.57,43.71,766045.0,36.742,36.8347,36.7083,36.8263,766045.0
2022-05-31 09:30:00,43.66,43.66,43.05,43.47,428435.0,36.7841,36.7841,36.2702,36.6241,428435.0
2022-05-31 10:00:00,43.47,43.7,43.37,43.43,238782.0,36.6241,36.8178,36.5398,36.5904,238782.0
2022-05-31 10:30:00,43.44,43.58,43.41,43.52,179927.0,36.5988,36.7167,36.5735,36.6662,179927.0
2022-05-31 11:00:00,43.53,43.63,43.5,43.55,158428.0,36.6746,36.7589,36.6493,36.6915,158428.0
2022-05-31 11:30:00,43.54,43.74,43.52,43.73,226197.0,36.683,36.8515,36.6662,36.8431,226197.0
2022-05-31 12:00:00,43.73,43.88,43.72,43.79,175922.0,36.8431,36.9695,36.8347,36.8937,175922.0
2022-05-31 12:30:00,43.79,43.96,43.76,43.91,239902.0,36.8937,37.0369,36.8684,36.9948,239902.0
2022-05-31 13:00:00,43.91,43.96,43.79,43.83,160584.0,36.9948,37.0369,36.8937,36.9274,160584.0
2022-05-31 13:30:00,43.83,44.19,43.81,44.19,284232.0,36.9274,37.2307,36.9105,37.2307,284232.0
2022-05-31 14:00:00,44.19,44.27,44.13,44.23,233268.0,37.2307,37.2981,37.1801,37.2644,233268.0
2022-05-31 14:30:00,44.23,44.25,43.93,43.98,229881.0,37.2644,37.2812,37.0116,37.0537,229881.0
2022-05-31 15:00:00,43.98,44.03,43.84,44.01,255130.0,37.0537,37.0959,36.9358,37.079,255130.0
2022-05-31 15:30:00,44.02,44.07,43.76,43.82,1003384.0,37.0874,37.1296,36.8684,36.9189,1003384.0
2022-06-01 09:30:00,43.94,43.99,43.3,43.5,437807.0,37.02,37.0622,36.4808,36.6493,437807.0
2022-06-01 10:00:00,43.48,43.5,43.06,43.13,293264.0,36.6325,36.6493,36.2786,36.3376,293264.0
2022-06-01 10:30:00,43.12,43.22,42.87,43.13,186370.0,36.3292,36.4134,36.1185,36.3376,186370.0
2022-06-01 11:00:00,43.14,43.14,42.96,42.99,148966.0,36.346,36.346,36.1944,36.2196,148966.0
2022-06-01 11:30:00,42.98,43.01,42.79,42.85,196081.0,36.2112,36.2365,36.0511,36.1017,196081.0
2022-06-01 12:00:00,42.86,42.98,42.83,42.9,152569.0,36.1101,36.2112,36.0848,36.1438,152569.0
2022-06-01 12:30:00,42.89,43.07,42.89,43.02,155529.0,36.1354,36.287,36.1354,36.2449,155529.0
2022-06-01 13:00:00,43.02,43.28,42.99,43.22,136065.0,36.2449,36.464,36.2196,36.4134,136065.0
2022-06-01 13:30:00,43.22,43.36,43.12,43.17,183523.0,36.4134,36.5314,36.3292,36.3713,183523.0
2022-06-01 14:00:00,43.16,43.3,43.12,43.23,191732.0,36.3629,36.4808,36.3292,36.4219,191732.0
2022-06-01 14:30:00,43.23,43.31,43.16,43.2,159744.0,36.4219,36.4893,36.3629,36.3966,159744.0
2022-06-01 15:00:00,43.2,43.3,43.15,43.22,230485.0,36.3966,36.4808,36.3544,36.4134,230485.0
2022-06-01 15:30:00,43.22,43.49,43.2,43.26,621831.0,36.4134,36.6409,36.3966,36.4471,621831.0
2022-06-02 09:30:00,43.38,43.48,42.26,42.32,341877.0,36.5482,36.6325,35.6046,35.6552,341877.0
2022-06-02 10:00:00,42.33,42.56,42.17,42.4,340182.0,35.6636,35.8574,35.5288,35.7226,340182.0
2022-06-02 10:30:00,42.41,42.78,42.37,42.77,225680.0,35.731,36.0427,35.6973,36.0343,225680.0
2022-06-02 11:00:00,42.77,43.06,42.72,42.97,221196.0,36.0343,36.2786,35.9922,36.2028,221196.0
2022-06-02 11:30:00,42.98,43.15,42.81,43.08,199985.0,36.2112,36.3544,36.068,36.2955,199985.0
2022-06-02 12:00:00,43.09,43.18,43.02,43.16,98709.0,36.3039,36.3797,36.2449,36.3629,98709.0
2022-06-02 12:30:00,43.16,43.25,43.11,43.22,120877.0,36.3629,36.4387,36.3207,36.4134,120877.0
2022-06-02 13:00:00,43.22,43.24,43.1,43.13,121304.0,36.4134,36.4303,36.3123,36.3376,121304.0
2022-06-02 13:30:00,43.12,43.25,43.1,43.2,115002.0,36.3292,36.4387,36.3123,36.3966,115002.0
2022-06-02 14:00:00,43.21,43.41,43.16,43.25,141300.0,36.405,36.5735,36.3629,36.4387,141300.0
2022-06-02 14:30:00,43.26,43.37,43.24,43.31,123882.0,36.4471,36.5398,36.4303,36.4893,123882.0
2022-06-02 15:00:00,43.3,43.44,43.3,43.4,180045.0,36.4808,36.5988,36.4808,36.5651,180045.0
2022-06-02 15:30:00,43.39,43.5,43.34,43.44,842555.0,36.5567,36.6493,36.5145,36.5988,842555.0
2022-06-03 09:30:00,43.51,43.79,43.14,43.27,384942.0,36.6578,36.8937,36.346,36.4556,384942.0
2022-06-03 10:00:00,43.29,43.38,43.09,43.11,197623.0,36.4724,36.5482,36.3039,36.3207,197623.0
2022-06-03 10:30:00,43.1,43.24,43.03,43.16,171688.0,36.3123,36.4303,36.2533,36.3629,171688.0
2022-06-03 11:00:00,43.16,43.24,43.14,43.22,111611.0,36.3629,36.4303,36.346,36.4134,111611.0
2022-06-03 11:30:00,43.22,43.36,43.16,43.3,144972.0,36.4134,36.5314,36.3629,36.4808,144972.0
2022-06-03 12:00:00,43.31,43.42,43.18,43.3,164563.0,36.4893,36.5819,36.3797,36.4808,164563.0
2022-06-03 12:30:00,43.3,43.39,43.21,43.39,97370.0,36.4808,36.5567,36.405,36.5567,97370.0
2022-06-03 13:00:00,43.39,43.52,43.28,43.32,96915.0,36.5567,36.6662,36.464,36.4977,96915.0
2022-06-03 13:30:00,43.31,43.31,43.14,43.22,121362.0,36.4893,36.4893,36.346,36.4134,121362.0
2022-06-03 14:00:00,43.2,43.29,43.11,43.29,73873.0,36.3966,36.4724,36.3207,36.4724,73873.0
2022-06-03 14:30:00,43.28,43.28,43.07,43.15,94216.0,36.464,36.464,36.287,36.3544,94216.0
2022-06-03 15:00:00,43.15,43.17,42.92,43.09,147570.0,36.3544,36.3713,36.1607,36.3039,147570.0
2022-06-03 15:30:00,43.08,43.16,42.99,43.15,734749.0,36.2955,36.3629,36.2196,36.3544,734749.0
2022-06-06 09:30:00,43.38,43.74,43.25,43.66,396557.0,36.5482,36.8515,36.4387,36.7841,396557.0
2022-06-06 10:00:00,43.67,43.92,43.64,43.84,231349.0,36.7926,37.0032,36.7673,36.9358,231349.0
2022-06-06 10:30:00,43.83,43.9,43.72,43.89,130785.0,36.9274,36.9863,36.8347,36.9779,130785.0
2022-06-06 11:00:00,43.89,43.93,43.55,43.57,166048.0,36.9779,37.0116,36.6915,36.7083,166048.0
2022-06-06 11:30:00,43.56,43.56,43.46,43.53,99884.0,36.6999,36.6999,36.6156,36.6746,99884.0
2022-06-06 12:00:00,43.53,43.53,43.27,43.29,101056.0,36.6746,36.6746,36.4556,36.4724,101056.0
2022-06-06 12:30:00,43.28,43.41,43.26,43.38,129362.0,36.464,36.5735,36.4471,36.5482,129362.0
2022-06-06 13:00:00,43.37,43.45,43.3,43.42,97535.0,36.5398,36.6072,36.4808,36.5819,97535.0
2022-06-06 13:30:00,43.43,43.54,43.39,43.44,144358.0,36.5904,36.683,36.5567,36.5988,144358.0
2022-06-06 14:00:00,43.44,43.5,43.29,43.32,122516.0,36.5988,36.6493,36.4724,36.4977,122516.0
2022-06-06 14:30:00,43.31,43.32,43.18,43.27,104474.0,36.4893,36.4977,36.3797,36.4556,104474.0
2022-06-06 15:00:00,43.28,43.28,43.14,43.2,161232.0,36.464,36.464,36.346,36.3966,161232.0
2022-06-06 15:30:00,43.19,43.44,43.14,43.39,553218.0,36.3881,36.5988,36.346,36.5567,553218.0
2022-06-07 09:30:00,42.88,42.9,42.3,42.74,510903.0,36.127,36.1438,35.6383,36.009,510903.0
2022-06-07 10:00:00,42.73,42.82,42.56,42.77,176235.0,36.0006,36.0764,35.8574,36.0343,176235.0
2022-06-07 10:30:00,42.78,43.05,42.76,42.82,222853.0,36.0427,36.2702,36.0259,36.0764,222853.0
2022-06-07 11:00:00,42.83,42.98,42.7,42.76,103119.0,36.0848,36.2112,35.9753,36.0259,103119.0
2022-06-07 11:30:00,42.77,42.83,42.66,42.74,122825.0,36.0343,36.0848,35.9416,36.009,122825.0
2022-06-07 12:00:00,42.75,42.8,42.61,42.77,116591.0,36.0174,36.0596,35.8995,36.0343,116591.0
2022-06-07 12:30:00,42.76,42.96,42.73,42.94,97019.0,36.0259,36.1944,36.0006,36.1775,97019.0
2022-06-07 13:00:00,42.94,43.09,42.93,43.04,152347.0,36.1775,36.3039,36.1691,36.2618,152347.0
2022-06-07 13:30:00,43.05,43.07,42.94,42.96,95904.0,36.2702,36.287,36.1775,36.1944,95904.0
2022-06-07 14:00:00,42.95,43.09,42.93,42.94,148542.0,36.1859,36.3039,36.1691,36.1775,148542.0
2022-06-07 14:30:00,42.94,43.01,42.71,42.8,200599.0,36.1775,36.2365,35.9837,36.0596,200599.0
2022-06-07 15:00:00,42.79,42.95,42.77,42.91,169627.0,36.0511,36.1859,36.0343,36.1522,169627.0
2022-06-07 15:30:00,42.91,43.11,42.91,42.99,578206.0,36.1522,36.3207,36.1522,36.2196,578206.0
2022-06-08 09:30:00,42.83,42.93,42.39,42.84,382714.0,36.0848,36.1691,35.7141,36.0933,382714.0
2022-06-08 10:00:00,42.85,42.9,42.6,42.74,206888.0,36.1017,36.1438,35.8911,36.009,206888.0
2022-06-08 10:30:00,42.74,42.88,42.73,42.79,212330.0,36.009,36.127,36.0006,36.0511,212330.0
2022-06-08 11:00:00,42.8,43.01,42.71,42.9,123362.0,36.0596,36.2365,35.9837,36.1438,123362.0
2022-06-08 11:30:00,42.9,43.02,42.89,43.01,79945.0,36.1438,36.2449,36.1354,36.2365,79945.0
2022-06-08 12:00:00,43.02,43.07,42.81,42.88,81585.0,36.2449,36.287,36.068,36.127,81585.0
2022-06-08 12:30:00,42.88,42.88,42.7,42.76,73758.0,36.127,36.127,35.9753,36.0259,73758.0
2022-06-08 13:00:00,42.75,42.75,42.53,42.54,96991.0,36.0174,36.0174,35.8321,35.8405,96991.0
2022-06-08 13:30:00,42.53,42.59,42.43,42.47,140695.0,35.8321,35.8826,35.7478,35.7815,140695.0
2022-06-08 14:00:00,42.46,42.54,42.44,42.5,101782.0,35.7731,35.8405,35.7563,35.8068,101782.0
2022-06-08 14:30:00,42.48,42.62,42.44,42.55,84556.0,35.79,35.9079,35.7563,35.8489,84556.0
2022-06-08 15:00:00,42.55,42.67,42.5,42.65,96143.0,35.8489,35.95,35.8068,35.9332,96143.0
2022-06-08 15:30:00,42.66,42.72,42.56,42.6,393254.0,35.9416,35.9922,35.8574,35.8911,393254.0
2022-06-09 09:30:00,42.4,42.66,42.1,42.59,399026.0,35.7226,35.9416,35.4698,35.8826,399026.0
2022-06-09 10:00:00,42.59,42.65,42.25,42.44,190815.0,35.8826,35.9332,35.5962,35.7563,190815.0
2022-06-09 10:30:00,42.45,42.61,42.28,42.3,218877.0,35.7647,35.8995,35.6215,35.6383,218877.0
2022-06-09 11:00:00,42.29,42.48,42.21,42.34,157846.0,35.6299,35.79,35.5625,35.672,157846.0
2022-06-09 11:30:00,42.34,42.58,42.31,42.5,116690.0,35.672,35.8742,35.6467,35.8068,116690.0
2022-06-09 12:00:00,42.49,42.51,42.39,42.48,78550.0,35.7984,35.8152,35.7141,35.79,78550.0
2022-06-09 12:30:00,42.48,42.68,42.46,42.67,80649.0,35.79,35.9585,35.7731,35.95,80649.0
2022-06-09 13:00:00,42.68,42.71,42.52,42.55,122090.0,35.9585,35.9837,35.8237,35.8489,122090.0
2022-06-09 13:30:00,42.55,42.56,42.42,42.45,89064.0,35.8489,35.8574,35.7394,35.7647,89064.0
2022-06-09 14:00:00,42.45,42.45,42.34,42.43,100777.0,35.7647,35.7647,35.672,35.7478,100777.0
2022-06-09 14:30:00,42.43,42.43,42.27,42.31,104271.0,35.7478,35.7478,35.613,35.6467,104271.0
2022-06-09 15:00:00,42.3,42.3,42.11,42.12,150375.0,35.6383,35.6383,35.4782,35.4867,150375.0
2022-06-09 15:30:00,42.12,42.22,41.69,41.72,1315846.0,35.4867,35.5709,35.1244,35.1497,1315846.0
2022-06-10 09:30:00,41.33,41.51,41.08,41.44,594416.0,34.8211,34.9727,34.6104,34.9138,594416.0
2022-06-10 10:00:00,41.44,41.44,41.21,41.33,337857.0,34.9138,34.9138,34.72,34.8211,337857.0
2022-06-10 10:30:00,41.32,41.64,41.32,41.57,340681.0,34.8126,35.0823,34.8126,35.0233,340681.0
2022-06-10 11:00:00,41.56,41.92,41.55,41.72,396869.0,35.0149,35.3182,35.0064,35.1497,396869.0
2022-06-10 11:30:00,41.71,41.81,41.67,41.76,168424.0,35.1412,35.2255,35.1075,35.1834,168424.0
2022-06-10 12:00:00,41.76,41.85,41.63,41.67,174607.0,35.1834,35.2592,35.0738,35.1075,174607.0
2022-06-10 12:30:00,41.67,41.71,41.47,41.58,302045.0,35.1075,35.1412,34.939,35.0317,302045.0
2022-06-10 13:00:00,41.58,41.76,41.44,41.76,159083.0,35.0317,35.1834,34.9138,35.1834,159083.0
2022-06-10 13:30:00,41.76,41.85,41.62,41.65,280073.0,35.1834,35.2592,35.0654,35.0907,280073.0
2022-06-10 14:00:00,41.64,41.68,41.51,41.54,203822.0,35.0823,35.116,34.9727,34.998,203822.0
2022-06-10 14:30:00,41.54,41.7,41.45,41.67,134892.0,34.998,35.1328,34.9222,35.1075,134892.0
2022-06-10 15:00:00,41.66,41.83,41.56,41.77,197796.0,35.0991,35.2423,35.0149,35.1918,197796.0
2022-06-10 15:30:00,41.77,41.78,41.53,41.54,753646.0,35.1918,35.2002,34.9896,34.998,753646.0
2022-06-13 09:30:00,40.96,41.23,40.51,40.54,679908.0,34.5093,34.7368,34.1302,34.1555,679908.0
2022-06-13 10:00:00,40.54,40.74,40.37,40.48,270908.0,34.1555,34.324,34.0123,34.1049,270908.0
2022-06-13 10:30:00,40.48,40.66,40.34,40.37,374942.0,34.1049,34.2566,33.987,34.0123,374942.0
2022-06-13 11:00:00,40.36,40.58,40.23,40.56,456055.0,34.0038,34.1892,33.8943,34.1723,456055.0
2022-06-13 11:30:00,40.55,40.8,40.54,40.69,205333.0,34.1639,34.3745,34.1555,34.2819,205333.0
2022-06-13 12:00:00,40.69,40.82,40.61,40.71,270597.0,34.2819,34.3914,34.2145,34.2987,270597.0
2022-06-13 12:30:00,40.67,40.9,40.57,40.61,182103.0,34.265,34.4588,34.1808,34.2145,182103.0
2022-06-13 13:00:00,40.6,40.62,40.44,40.52,159586.0,34.206,34.2229,34.0712,34.1386,159586.0
2022-06-13 13:30:00,40.51,40.81,40.48,40.76,175974.0,34.1302,34.383,34.1049,34.3408,175974.0
2022-06-13 14:00:00,40.76,40.76,40.55,40.6,163760.0,34.3408,34.3408,34.1639,34.206,163760.0
2022-06-13 14:30:00,40.6,40.71,40.47,40.52,229196.0,34.206,34.2987,34.0965,34.1386,229196.0
2022-06-13 15:00:00,40.52,40.68,40.37,40.38,419107.0,34.1386,34.2734,34.0123,34.0207,419107.0
2022-06-13 15:30:00,40.38,40.41,40.1,40.29,1008703.0,34.0207,34.046,33.7848,33.9449,1008703.0
2022-06-14 09:30:00,40.54,40.74,40.21,40.61,444874.0,34.1555,34.324,33.8775,34.2145,444874.0
2022-06-14 10:00:00,40.6,40.74,40.33,40.34,226607.0,34.206,34.324,33.9786,33.987,226607.0
2022-06-14 10:30:00,40.35,40.45,40.13,40.4,268993.0,33.9954,34.0797,33.8101,34.0375,268993.0
2022-06-14 11:00:00,40.4,40.49,40.2,40.28,263438.0,34.0375,34.1134,33.869,33.9364,263438.0
2022-06-14 11:30:00,40.27,40.45,40.18,40.29,273909.0,33.928,34.0797,33.8522,33.9449,273909.0
2022-06-14 12:00:00,40.28,40.28,40.01,40.03,243434.0,33.9364,33.9364,33.709,33.7258,243434.0
2022-06-14 12:30:00,40.04,40.05,39.83,39.99,318397.0,33.7342,33.7427,33.5573,33.6921,318397.0
2022-06-14 13:00:00,39.99,40.22,39.93,40.15,256604.0,33.6921,33.8859,33.6416,33.8269,256604.0
2022-06-14 13:30:00,40.14,40.2,39.88,39.89,227784.0,33.8185,33.869,33.5994,33.6079,227784.0
2022-06-14 14:00:00,39.9,40.07,39.9,40.02,270582.0,33.6163,33.7595,33.6163,33.7174,270582.0
2022-06-14 14:30:00,40.02,40.19,39.91,39.93,262406.0,33.7174,33.8606,33.6247,33.6416,262406.0
2022-06-14 15:00:00,39.92,39.98,39.77,39.92,346342.0,33.6331,33.6837,33.5068,33.6331,346342.0
2022-06-14 15:30:00,39.92,40.26,39.92,40.22,1052000.0,33.6331,33.9196,33.6331,33.8859,1052000.0
2022-06-15 09:30:00,40.52,40.73,40.45,40.68,423625.0,34.1386,34.3156,34.0797,34.2734,423625.0
2022-06-15 10:00:00,40.65,40.86,40.63,40.75,219629.0,34.2482,34.4251,34.2313,34.3324,219629.0
2022-06-15 10:30:00,40.76,40.79,40.48,40.59,305719.0,34.3408,34.3661,34.1049,34.1976,305719.0
2022-06-15 11:00:00,40.58,40.58,40.38,40.43,160930.0,34.1892,34.1892,34.0207,34.0628,160930.0
2022-06-15 11:30:00,40.44,40.54,40.38,40.52,165150.0,34.0712,34.1555,34.0207,34.1386,165150.0
2022-06-15 12:00:00,40.52,40.63,40.44,40.62,118539.0,34.1386,34.2313,34.0712,34.2229,118539.0
2022-06-15 12:30:00,40.62,40.67,40.41,40.43,148052.0,34.2229,34.265,34.046,34.0628,148052.0
2022-06-15 13:00:00,40.42,40.59,40.41,40.59,106989.0,34.0544,34.1976,34.046,34.1976,106989.0
2022-06-15 13:30:00,40.58,40.75,40.49,40.67,143551.0,34.1892,34.3324,34.1134,34.265,143551.0
2022-06-15 14:00:00,40.64,40.89,40.33,40.39,328040.0,34.2397,34.4504,33.9786,34.0291,328040.0
2022-06-15 14:30:00,40.37,41.13,40.15,40.82,592085.0,34.0123,34.6526,33.8269,34.3914,592085.0
2022-06-15 15:00:00,40.83,41.1,40.72,41.07,489360.0,34.3998,34.6273,34.3071,34.602,489360.0
2022-06-15 15:30:00,41.07,41.24,40.66,40.73,1034664.0,34.602,34.7452,34.2566,34.3156,1034664.0
2022-06-16 09:30:00,40.35,40.35,39.31,39.32,745925.0,33.9954,33.9954,33.1192,33.1276,745925.0
2022-06-16 10:00:00,39.32,39.47,39.14,39.36,475878.0,33.1276,33.254,32.976,33.1613,475878.0
2022-06-16 10:30:00,39.34,39.57,39.29,39.41,294361.0,33.1445,33.3383,33.1023,33.2034,294361.0
2022-06-16 11:00:00,39.4,40.1,39.4,40.02,386862.0,33.195,33.7848,33.195,33.7174,386862.0
2022-06-16 11:30:00,40.02,40.22,39.93,40.22,295475.0,33.7174,33.8859,33.6416,33.8859,295475.0
2022-06-16 12:00:00,40.23,40.26,40.07,40.22,200307.0,33.8943,33.9196,33.7595,33.8859,200307.0
2022-06-16 12:30:00,40.21,40.31,40.11,40.18,183917.0,33.8775,33.9617,33.7932,33.8522,183917.0
2022-06-16 13:00:00,40.2,40.26,40.03,40.19,207469.0,33.869,33.9196,33.7258,33.8606,207469.0
2022-06-16 13:30:00,40.19,40.25,39.93,39.93,228526.0,33.8606,33.9112,33.6416,33.6416,228526.0
2022-06-16 14:00:00,39.93,39.97,39.74,39.75,282426.0,33.6416,33.6753,33.4815,33.4899,282426.0
2022-06-16 14:30:00,39.74,39.78,39.43,39.55,419762.0,33.4815,33.5152,33.2203,33.3214,419762.0
2022-06-16 15:00:00,39.54,39.88,39.51,39.8,336808.0,33.313,33.5994,33.2877,33.532,336808.0
2022-06-16 15:30:00,39.79,39.82,39.56,39.68,1180698.0,33.5236,33.5489,33.3298,33.4309,1180698.0
2022-06-17 09:30:00,39.62,40.59,39.54,40.49,2006300.0,33.3804,34.1976,33.313,34.1134,2006300.0
2022-06-17 10:00:00,40.49,40.5,39.67,39.71,225427.0,34.1134,34.1218,33.4225,33.4562,225427.0
2022-06-17 10:30:00,39.72,39.73,39.46,39.64,267928.0,33.4646,33.4731,33.2456,33.3972,267928.0
2022-06-17 11:00:00,39.64,39.98,39.56,39.94,339535.0,33.3972,33.6837,33.3298,33.65,339535.0
2022-06-17 11:30:00,39.95,40.04,39.66,39.71,290962.0,33.6584,33.7342,33.4141,33.4562,290962.0
2022-06-17 12:00:00,39.69,39.76,39.55,39.64,248384.0,33.4394,33.4983,33.3214,33.3972,248384.0
2022-06-17 12:30:00,39.64,39.65,39.42,39.5,187278.0,33.3972,33.4057,33.2119,33.2793,187278.0
2022-06-17 13:00:00,39.5,39.85,39.5,39.66,211991.0,33.2793,33.5742,33.2793,33.4141,211991.0
2022-06-17 13:30:00,39.65,39.75,39.55,39.68,139387.0,33.4057,33.4899,33.3214,33.4309,139387.0
2022-06-17 14:00:00,39.68,39.84,39.65,39.72,144638.0,33.4309,33.5657,33.4057,33.4646,144638.0
2022-06-17 14:30:00,39.71,39.89,39.62,39.64,230353.0,33.4562,33.6079,33.3804,33.3972,230353.0
2022-06-17 15:00:00,39.64,39.73,39.4,39.59,325541.0,33.3972,33.4731,33.195,33.3551,325541.0
2022-06-17 15:30:00,39.59,39.65,39.27,39.28,1647224.0,33.3551,33.4057,33.0855,33.0939,1647224.0
2022-06-21 09:30:00,39.57,39.8,39.17,39.77,669957.0,33.3383,33.532,33.0012,33.5068,669957.0
2022-06-21 10:00:00,39.77,39.92,39.65,39.83,282662.0,33.5068,33.6331,33.4057,33.5573,282662.0
2022-06-21 10:30:00,39.85,40.06,39.82,40.02,230920.0,33.5742,33.7511,33.5489,33.7174,230920.0
2022-06-21 11:00:00,40.02,40.13,39.91,39.91,196146.0,33.7174,33.8101,33.6247,33.6247,196146.0
2022-06-21 11:30:00,39.9,39.93,39.79,39.79,193245.0,33.6163,33.6416,33.5236,33.5236,193245.0
2022-06-21 12:00:00,39.8,39.93,39.79,39.9,117675.0,33.532,33.6416,33.5236,33.6163,117675.0
2022-06-21 12:30:00,39.91,40.01,39.84,40.0,127627.0,33.6247,33.709,33.5657,33.7005,127627.0
2022-06-21 13:00:00,40.0,40.13,39.95,40.01,169790.0,33.7005,33.8101,33.6584,33.709,169790.0
2022-06-21 13:30:00,40.01,40.09,39.89,40.04,260795.0,33.709,33.7764,33.6079,33.7342,260795.0
2022-06-21 14:00:00,40.04,40.33,40.02,40.18,262202.0,33.7342,33.9786,33.7174,33.8522,262202.0
2022-06-21 14:30:00,40.18,40.28,40.11,40.26,134689.0,33.8522,33.9364,33.7932,33.9196,134689.0
2022-06-21 15:00:00,40.26,40.28,40.14,40.21,182896.0,33.9196,33.9364,33.8185,33.8775,182896.0
2022-06-21 15:30:00,40.21,40.29,40.05,40.1,662273.0,33.8775,33.9449,33.7427,33.7848,662273.0
2022-06-22 09:30:00,39.68,40.37,39.68,40.07,510624.0,33.4309,34.0123,33.4309,33.7595,510624.0
2022-06-22 10:00:00,40.07,40.39,40.05,40.33,210605.0,33.7595,34.0291,33.7427,33.9786,210605.0
2022-06-22 10:30:00,40.35,40.57,40.35,40.49,210244.0,33.9954,34.1808,33.9954,34.1134,210244.0
2022-06-22 11:00:00,40.48,40.54,40.34,40.46,147876.0,34.1049,34.1555,33.987,34.0881,147876.0
2022-06-22 11:30:00,40.46,40.49,40.27,40.3,124476.0,34.0881,34.1134,33.928,33.9533,124476.0
2022-06-22 12:00:00,40.3,40.41,40.22,40.34,122974.0,33.9533,34.046,33.8859,33.987,122974.0
2022-06-22 12:30:00,40.33,40.46,40.33,40.45,112461.0,33.9786,34.0881,33.9786,34.0797,112461.0
2022-06-22 13:00:00,40.45,40.49,40.33,40.46,116390.0,34.0797,34.1134,33.9786,34.0881,116390.0
2022-06-22 13:30:00,40.46,40.5,40.33,40.48,225466.0,34.0881,34.1218,33.9786,34.1049,225466.0
2022-06-22 14:00:00,40.49,40.82,40.47,40.53,296825.0,34.1134,34.3914,34.0965,34.1471,296825.0
2022-06-22 14:30:00,40.54,40.68,40.53,40.63,147187.0,34.1555,34.2734,34.1471,34.2313,147187.0
2022-06-22 15:00:00,40.63,40.76,40.53,40.59,489860.0,34.2313,34.3408,34.1471,34.1976,489860.0
2022-06-22 15:30:00,40.59,40.68,40.44,40.44,1143964.0,34.1976,34.2734,34.0712,34.0712,1143964.0
2022-06-23 09:30:00,40.89,41.48,40.84,41.26,1095141.0,34.4504,34.9475,34.4082,34.7621,1095141.0
2022-06-23 10:00:00,41.27,41.36,40.81,40.82,267875.0,34.7705,34.8464,34.383,34.3914,267875.0
2022-06-23 10:30:00,40.83,40.93,40.63,40.77,360630.0,34.3998,34.4841,34.2313,34.3493,360630.0
2022-06-23 11:00:00,40.77,41.06,40.71,40.91,302835.0,34.3493,34.5936,34.2987,34.4672,302835.0
2022-06-23 11:30:00,40.92,40.95,40.66,40.69,214613.0,34.4756,34.5009,34.2566,34.2819,214613.0
2022-06-23 12:00:00,40.69,40.71,40.51,40.55,252412.0,34.2819,34.2987,34.1302,34.1639,252412.0
2022-06-23 12:30:00,40.55,40.61,40.43,40.51,253739.0,34.1639,34.2145,34.0628,34.1302,253739.0
2022-06-23 13:00:00,40.52,40.6,40.4,40.47,271408.0,34.1386,34.206,34.0375,34.0965,271408.0
2022-06-23 13:30:00,40.46,40.56,40.39,40.54,147273.0,34.0881,34.1723,34.0291,34.1555,147273.0
2022-06-23 14:00:00,40.53,40.68,40.5,40.68,204889.0,34.1471,34.2734,34.1218,34.2734,204889.0
2022-06-23 14:30:00,40.67,40.83,40.67,40.82,250916.0,34.265,34.3998,34.265,34.3914,250916.0
2022-06-23 15:00:00,40.82,40.85,40.73,40.76,270790.0,34.3914,34.4167,34.3156,34.3408,270790.0
2022-06-23 15:30:00,40.76,40.93,40.76,40.89,827131.0,34.3408,34.4841,34.3408,34.4504,827131.0
2022-06-24 09:30:00,41.29,41.5,41.08,41.37,484413.0,34.7874,34.9643,34.6104,34.8548,484413.0
2022-06-24 10:00:00,41.38,41.68,41.37,41.63,363144.0,34.8632,35.116,34.8548,35.0738,363144.0
2022-06-24 10:30:00,41.64,41.82,41.54,41.76,297376.0,35.0823,35.2339,34.998,35.1834,297376.0
2022-06-24 11:00:00,41.76,41.95,41.76,41.88,308404.0,35.1834,35.3434,35.1834,35.2845,308404.0
2022-06-24 11:30:00,41.89,41.96,41.82,41.94,204537.0,35.2929,35.3519,35.2339,35.335,204537.0
2022-06-24 12:00:00,41.93,41.97,41.69,41.73,249251.0,35.3266,35.3603,35.1244,35.1581,249251.0
2022-06-24 12:30:00,41.73,41.81,41.69,41.77,257106.0,35.1581,35.2255,35.1244,35.1918,257106.0
2022-06-24 13:00:00,41.77,41.92,41.77,41.91,184182.0,35.1918,35.3182,35.1918,35.3097,184182.0
2022-06-24 13:30:00,41.9,41.91,41.81,41.84,229019.0,35.3013,35.3097,35.2255,35.2508,229019.0
2022-06-24 14:00:00,41.84,41.85,41.67,41.72,189984.0,35.2508,35.2592,35.1075,35.1497,189984.0
2022-06-24 14:30:00,41.73,41.81,41.71,41.8,171612.0,35.1581,35.2255,35.1412,35.2171,171612.0
2022-06-24 15:00:00,41.8,41.82,41.69,41.76,310121.0,35.2171,35.2339,35.1244,35.1834,310121.0
2022-06-24 15:30:00,41.76,41.76,41.52,41.66,1741628.0,35.1834,35.1834,34.9812,35.0991,1741628.0
2022-06-27 09:30:00,41.87,41.99,41.55,41.65,683089.0,35.276,35.3771,35.0064,35.0907,683089.0
2022-06-27 10:00:00,41.66,41.89,41.64,41.71,269133.0,35.0991,35.2929,35.0823,35.1412,269133.0
2022-06-27 10:30:00,41.71,41.98,41.69,41.86,281142.0,35.1412,35.3687,35.1244,35.2676,281142.0
2022-06-27 11:00:00,41.86,42.0,41.81,41.99,295540.0,35.2676,35.3856,35.2255,35.3771,295540.0
2022-06-27 11:30:00,41.99,42.01,41.88,42.0,246559.0,35.3771,35.394,35.2845,35.3856,246559.0
2022-06-27 12:00:00,42.0,42.01,41.77,41.84,339339.0,35.3856,35.394,35.1918,35.2508,339339.0
2022-06-27 12:30:00,41.85,42.0,41.79,42.0,284134.0,35.2592,35.3856,35.2086,35.3856,284134.0
2022-06-27 13:00:00,42.0,42.21,41.89,42.18,293071.0,35.3856,35.5625,35.2929,35.5372,293071.0
2022-06-27 13:30:00,42.19,42.23,42.05,42.19,297018.0,35.5456,35.5793,35.4277,35.5456,297018.0
2022-06-27 14:00:00,42.19,42.34,42.14,42.27,262695.0,35.5456,35.672,35.5035,35.613,262695.0
2022-06-27 14:30:00,42.28,42.32,42.24,42.26,222165.0,35.6215,35.6552,35.5878,35.6046,222165.0
2022-06-27 15:00:00,42.27,42.29,42.1,42.25,281908.0,35.613,35.6299,35.4698,35.5962,281908.0
2022-06-27 15:30:00,42.24,42.3,42.1,42.21,769838.0,35.5878,35.6383,35.4698,35.5625,769838.0
2022-06-28 09:30:00,41.03,42.69,41.03,42.68,1010784.0,34.5683,35.9669,34.5683,35.9585,1010784.0
2022-06-28 10:00:00,42.68,42.74,41.91,41.93,492878.0,35.9585,36.009,35.3097,35.3266,492878.0
2022-06-28 10:30:00,41.93,41.95,41.71,41.84,342720.0,35.3266,35.3434,35.1412,35.2508,342720.0
2022-06-28 11:00:00,41.84,41.89,41.54,41.57,287808.0,35.2508,35.2929,34.998,35.0233,287808.0
2022-06-28 11:30:00,41.57,41.65,41.41,41.5,235892.0,35.0233,35.0907,34.8885,34.9643,235892.0
2022-06-28 12:00:00,41.5,41.63,41.38,41.63,257468.0,34.9643,35.0738,34.8632,35.0738,257468.0
2022-06-28 12:30:00,41.63,41.63,41.45,41.48,199577.0,35.0738,35.0738,34.9222,34.9475,199577.0
2022-06-28 13:00:00,41.48,41.51,41.29,41.32,240544.0,34.9475,34.9727,34.7874,34.8126,240544.0
2022-06-28 13:30:00,41.32,41.46,41.31,41.38,231131.0,34.8126,34.9306,34.8042,34.8632,231131.0
2022-06-28 14:00:00,41.37,41.51,41.16,41.2,312458.0,34.8548,34.9727,34.6778,34.7115,312458.0
2022-06-28 14:30:00,41.2,41.2,40.92,40.98,307221.0,34.7115,34.7115,34.4756,34.5262,307221.0
2022-06-28 15:00:00,40.98,41.11,40.9,41.03,465575.0,34.5262,34.6357,34.4588,34.5683,465575.0
2022-06-28 15:30:00,41.03,41.09,40.93,40.96,1065720.0,34.5683,34.6189,34.4841,34.5093,1065720.0
2022-06-29 09:30:00,40.92,41.05,40.52,40.76,542463.0,34.4756,34.5852,34.1386,34.3408,542463.0
2022-06-29 10:00:00,40.78,40.98,40.58,40.64,250792.0,34.3577,34.5262,34.1892,34.2397,250792.0
2022-06-29 10:30:00,40.65,40.86,40.56,40.76,308411.0,34.2482,34.4251,34.1723,34.3408,308411.0
2022-06-29 11:00:00,40.75,40.78,40.61,40.66,216945.0,34.3324,34.3577,34.2145,34.2566,216945.0
2022-06-29 11:30:00,40.67,40.77,40.57,40.62,237041.0,34.265,34.3493,34.1808,34.2229,237041.0
2022-06-29 12:00:00,40.66,40.67,40.43,40.46,306158.0,34.2566,34.265,34.0628,34.0881,306158.0
2022-06-29 12:30:00,40.46,40.63,40.45,40.57,231897.0,34.0881,34.2313,34.0797,34.1808,231897.0
2022-06-29 13:00:00,40.56,40.78,40.53,40.76,272523.0,34.1723,34.3577,34.1471,34.3408,272523.0
2022-06-29 13:30:00,40.77,41.02,40.67,40.97,257345.0,34.3493,34.5599,34.265,34.5178,257345.0
2022-06-29 14:00:00,40.97,41.09,40.95,41.09,284540.0,34.5178,34.6189,34.5009,34.6189,284540.0
2022-06-29 14:30:00,41.08,41.09,40.77,40.83,265325.0,34.6104,34.6189,34.3493,34.3998,265325.0
2022-06-29 15:00:00,40.83,40.99,40.77,40.99,307161.0,34.3998,34.5346,34.3493,34.5346,307161.0
2022-06-29 15:30:00,40.98,41.05,40.77,40.86,921703.0,34.5262,34.5852,34.3493,34.4251,921703.0
2022-06-30 09:30:00,39.52,39.67,38.57,39.07,2021468.0,33.2961,33.4225,32.4957,32.917,2021468.0
2022-06-30 10:00:00,39.06,39.32,38.8,38.89,1033088.0,32.9086,33.1276,32.6895,32.7653,1033088.0
2022-06-30 10:30:00,38.88,39.1,38.72,38.81,660575.0,32.7569,32.9423,32.6221,32.6979,660575.0
2022-06-30 11:00:00,38.8,38.95,38.65,38.91,604870.0,32.6895,32.8159,32.5631,32.7822,604870.0
2022-06-30 11:30:00,38.9,39.07,38.85,38.92,448869.0,32.7738,32.917,32.7316,32.7906,448869.0
2022-06-30 12:00:00,38.92,39.09,38.78,39.01,485642.0,32.7906,32.9338,32.6727,32.8664,485642.0
2022-06-30 12:30:00,39.01,39.14,38.77,38.91,366464.0,32.8664,32.976,32.6642,32.7822,366464.0
2022-06-30 13:00:00,38.92,38.92,38.41,38.48,673648.0,32.7906,32.7906,32.3609,32.4199,673648.0
2022-06-30 13:30:00,38.49,38.73,38.48,38.67,416608.0,32.4283,32.6305,32.4199,32.58,416608.0
2022-06-30 14:00:00,38.68,38.68,38.28,38.28,535788.0,32.5884,32.5884,32.2514,32.2514,535788.0
2022-06-30 14:30:00,38.29,38.33,38.12,38.3,546179.0,32.2598,32.2935,32.1166,32.2683,546179.0
2022-06-30 15:00:00,38.29,38.35,38.01,38.18,686200.0,32.2598,32.3104,32.0239,32.1672,686200.0
2022-06-30 15:30:00,38.18,38.3,37.71,37.9,2939146.0,32.1672,32.2683,31.7712,31.9313,2939146.0
2022-07-01 09:30:00,37.61,38.34,37.34,37.34,1247732.0,31.6869,32.302,31.4594,31.4594,1247732.0
2022-07-01 10:00:00,37.34,37.47,36.97,37.09,847229.0,31.4594,31.569,31.1477,31.2488,847229.0
2022-07-01 10:30:00,37.09,37.67,37.0,37.56,584956.0,31.2488,31.7375,31.173,31.6448,584956.0
2022-07-01 11:00:00,37.56,37.83,37.4,37.73,339217.0,31.6448,31.8723,31.51,31.788,339217.0
2022-07-01 11:30:00,37.73,37.81,37.49,37.53,258243.0,31.788,31.8554,31.5858,31.6195,258243.0
2022-07-01 12:00:00,37.52,37.77,37.41,37.76,251275.0,31.6111,31.8217,31.5184,31.8133,251275.0
2022-07-01 12:30:00,37.76,37.85,37.69,37.71,206726.0,31.8133,31.8891,31.7543,31.7712,206726.0
2022-07-01 13:00:00,37.7,38.02,37.69,38.02,190295.0,31.7628,32.0324,31.7543,32.0324,190295.0
2022-07-01 13:30:00,38.02,38.25,37.99,38.25,264446.0,32.0324,32.2261,32.0071,32.2261,264446.0
2022-07-01 14:00:00,38.25,38.46,38.19,38.4,330455.0,32.2261,32.4031,32.1756,32.3525,330455.0
2022-07-01 14:30:00,38.4,38.51,38.39,38.45,245972.0,32.3525,32.4452,32.3441,32.3946,245972.0
2022-07-01 15:00:00,38.45,38.48,38.3,38.42,249100.0,32.3946,32.4199,32.2683,32.3694,249100.0
2022-07-01 15:30:00,38.43,38.61,38.37,38.58,1217667.0,32.3778,32.5294,32.3272,32.5042,1217667.0
2022-07-05 09:30:00,37.94,38.5,37.92,38.31,640513.0,31.965,32.4368,31.9481,32.2767,640513.0
2022-07-05 10:00:00,38.3,38.32,37.83,37.96,419420.0,32.2683,32.2851,31.8723,31.9818,419420.0
2022-07-05 10:30:00,37.95,38.28,37.81,37.9,312094.0,31.9734,32.2514,31.8554,31.9313,312094.0
2022-07-05 11:00:00,37.91,37.91,37.7,37.77,328329.0,31.9397,31.9397,31.7628,31.8217,328329.0
2022-07-05 11:30:00,37.77,38.11,37.75,37.96,275965.0,31.8217,32.1082,31.8049,31.9818,275965.0
2022-07-05 12:00:00,37.96,38.23,37.92,38.2,239699.0,31.9818,32.2093,31.9481,32.184,239699.0
2022-07-05 12:30:00,38.2,38.25,38.07,38.12,193210.0,32.184,32.2261,32.0745,32.1166,193210.0
2022-07-05 13:00:00,38.12,38.38,38.09,38.29,207435.0,32.1166,32.3357,32.0913,32.2598,207435.0
2022-07-05 13:30:00,38.28,38.33,38.2,38.24,207111.0,32.2514,32.2935,32.184,32.2177,207111.0
2022-07-05 14:00:00,38.23,38.38,38.21,38.35,228790.0,32.2093,32.3357,32.1924,32.3104,228790.0
2022-07-05 14:30:00,38.34,38.5,38.34,38.41,263390.0,32.302,32.4368,32.302,32.3609,263390.0
2022-07-05 15:00:00,38.41,38.51,38.33,38.5,356842.0,32.3609,32.4452,32.2935,32.4368,356842.0
2022-07-05 15:30:00,38.49,38.55,38.42,38.51,1167170.0,32.4283,32.4789,32.3694,32.4452,1167170.0
2022-07-06 09:30:00,38.45,38.59,37.99,38.0,483525.0,32.3946,32.5126,32.0071,32.0155,483525.0
2022-07-06 10:00:00,37.99,38.28,37.95,38.24,247754.0,32.0071,32.2514,31.9734,32.2177,247754.0
2022-07-06 10:30:00,38.25,38.28,38.03,38.1,166076.0,32.2261,32.2514,32.0408,32.0998,166076.0
2022-07-06 11:00:00,38.11,38.12,37.95,38.03,195757.0,32.1082,32.1166,31.9734,32.0408,195757.0
2022-07-06 11:30:00,38.03,38.08,37.89,37.94,139430.0,32.0408,32.0829,31.9228,31.965,139430.0
2022-07-06 12:00:00,37.95,38.0,37.78,37.91,217778.0,31.9734,32.0155,31.8302,31.9397,217778.0
2022-07-06 12:30:00,37.92,38.01,37.87,37.98,163253.0,31.9481,32.0239,31.906,31.9987,163253.0
2022-07-06 13:00:00,37.98,38.11,37.94,37.95,187286.0,31.9987,32.1082,31.965,31.9734,187286.0
2022-07-06 13:30:00,37.94,38.0,37.86,37.97,146425.0,31.965,32.0155,31.8976,31.9902,146425.0
2022-07-06 14:00:00,37.97,38.07,37.8,38.01,217413.0,31.9902,32.0745,31.847,32.0239,217413.0
2022-07-06 14:30:00,38.01,38.33,37.98,38.17,268634.0,32.0239,32.2935,31.9987,32.1587,268634.0
2022-07-06 15:00:00,38.17,38.25,38.08,38.18,222625.0,32.1587,32.2261,32.0829,32.1672,222625.0
2022-07-06 15:30:00,38.18,38.21,37.7,37.78,1141433.0,32.1672,32.1924,31.7628,31.8302,1141433.0
2022-07-07 09:30:00,38.02,38.17,37.68,37.99,629206.0,32.0324,32.1587,31.7459,32.0071,629206.0
2022-07-07 10:00:00,37.99,38.01,37.59,37.77,310903.0,32.0071,32.0239,31.6701,31.8217,310903.0
2022-07-07 10:30:00,37.78,37.9,37.72,37.8,259191.0,31.8302,31.9313,31.7796,31.847,259191.0
2022-07-07 11:00:00,37.81,37.95,37.78,37.87,242216.0,31.8554,31.9734,31.8302,31.906,242216.0
2022-07-07 11:30:00,37.87,37.95,37.75,37.95,324007.0,31.906,31.9734,31.8049,31.9734,324007.0
2022-07-07 12:00:00,37.95,38.13,37.92,38.09,264143.0,31.9734,32.125,31.9481,32.0913,264143.0
2022-07-07 12:30:00,38.09,38.16,37.98,38.07,194990.0,32.0913,32.1503,31.9987,32.0745,194990.0
2022-07-07 13:00:00,38.07,38.08,37.95,37.99,144024.0,32.0745,32.0829,31.9734,32.0071,144024.0
2022-07-07 13:30:00,37.98,38.0,37.87,38.0,340093.0,31.9987,32.0155,31.906,32.0155,340093.0
2022-07-07 14:00:00,38.0,38.06,37.96,38.04,233751.0,32.0155,32.0661,31.9818,32.0492,233751.0
2022-07-07 14:30:00,38.03,38.22,37.95,38.2,353369.0,32.0408,32.2009,31.9734,32.184,353369.0
2022-07-07 15:00:00,38.2,38.28,38.15,38.18,403899.0,32.184,32.2514,32.1419,32.1672,403899.0
2022-07-07 15:30:00,38.17,38.25,38.15,38.2,700513.0,32.1587,32.2261,32.1419,32.184,700513.0
2022-07-08 09:30:00,38.26,38.48,37.74,37.79,569378.0,32.2346,32.4199,31.7965,31.8386,569378.0
2022-07-08 10:00:00,37.79,38.27,37.72,38.24,270501.0,31.8386,32.243,31.7796,32.2177,270501.0
2022-07-08 10:30:00,38.23,38.49,38.22,38.45,310283.0,32.2093,32.4283,32.2009,32.3946,310283.0
2022-07-08 11:00:00,38.45,38.48,38.24,38.32,227019.0,32.3946,32.4199,32.2177,32.2851,227019.0
2022-07-08 11:30:00,38.33,38.33,38.01,38.14,330923.0,32.2935,32.2935,32.0239,32.1335,330923.0
2022-07-08 12:00:00,38.14,38.14,37.86,37.94,371171.0,32.1335,32.1335,31.8976,31.965,371171.0
2022-07-08 12:30:00,37.94,37.96,37.72,37.77,254486.0,31.965,31.9818,31.7796,31.8217,254486.0
2022-07-08 13:00:00,37.76,37.78,37.61,37.68,452019.0,31.8133,31.8302,31.6869,31.7459,452019.0
2022-07-08 13:30:00,37.69,37.75,37.63,37.66,354900.0,31.7543,31.8049,31.7038,31.7291,354900.0
2022-07-08 14:00:00,37.66,37.93,37.64,37.89,371092.0,31.7291,31.9565,31.7122,31.9228,371092.0
2022-07-08 14:30:00,37.89,37.89,37.76,37.79,319077.0,31.9228,31.9228,31.8133,31.8386,319077.0
2022-07-08 15:00:00,37.8,37.87,37.76,37.77,343543.0,31.847,31.906,31.8133,31.8217,343543.0
2022-07-08 15:30:00,37.78,37.8,37.5,37.56,1240754.0,31.8302,31.847,31.5942,31.6448,1240754.0
2022-07-11 09:30:00,37.42,37.75,37.35,37.72,830156.0,31.5268,31.8049,31.4679,31.7796,830156.0
2022-07-11 10:00:00,37.71,37.82,37.47,37.65,415384.0,31.7712,31.8639,31.569,31.7206,415384.0
2022-07-11 10:30:00,37.64,37.67,37.5,37.55,328218.0,31.7122,31.7375,31.5942,31.6364,328218.0
2022-07-11 11:00:00,37.54,37.75,37.52,37.74,246790.0,31.6279,31.8049,31.6111,31.7965,246790.0
2022-07-11 11:30:00,37.75,37.82,37.66,37.7,239800.0,31.8049,31.8639,31.7291,31.7628,239800.0
2022-07-11 12:00:00,37.7,37.75,37.61,37.7,178325.0,31.7628,31.8049,31.6869,31.7628,178325.0
2022-07-11 12:30:00,37.7,37.75,37.65,37.69,176245.0,31.7628,31.8049,31.7206,31.7543,176245.0
2022-07-11 13:00:00,37.69,37.83,37.65,37.8,181952.0,31.7543,31.8723,31.7206,31.847,181952.0
2022-07-11 13:30:00,37.8,37.92,37.79,37.89,271604.0,31.847,31.9481,31.8386,31.9228,271604.0
2022-07-11 14:00:00,37.89,37.89,37.67,37.68,229612.0,31.9228,31.9228,31.7375,31.7459,229612.0
2022-07-11 14:30:00,37.69,37.75,37.6,37.6,192221.0,31.7543,31.8049,31.6785,31.6785,192221.0
2022-07-11 15:00:00,37.59,37.61,37.41,37.45,354494.0,31.6701,31.6869,31.5184,31.5521,354494.0
2022-07-11 15:30:00,37.45,37.56,37.33,37.44,1019944.0,31.5521,31.6448,31.451,31.5437,1019944.0
2022-07-12 09:30:00,37.42,38.53,37.32,38.39,685157.0,31.5268,32.462,31.4426,32.3441,685157.0
2022-07-12 10:00:00,38.38,38.95,38.23,38.84,560258.0,32.3357,32.8159,32.2093,32.7232,560258.0
2022-07-12 10:30:00,38.84,38.91,38.54,38.57,404339.0,32.7232,32.7822,32.4705,32.4957,404339.0
2022-07-12 11:00:00,38.57,38.64,38.42,38.44,413030.0,32.4957,32.5547,32.3694,32.3862,413030.0
2022-07-12 11:30:00,38.44,38.48,38.28,38.4,243335.0,32.3862,32.4199,32.2514,32.3525,243335.0
2022-07-12 12:00:00,38.41,38.43,38.32,38.39,154914.0,32.3609,32.3778,32.2851,32.3441,154914.0
2022-07-12 12:30:00,38.39,38.41,38.26,38.34,192438.0,32.3441,32.3609,32.2346,32.302,192438.0
2022-07-12 13:00:00,38.34,38.38,38.17,38.23,171119.0,32.302,32.3357,32.1587,32.2093,171119.0
2022-07-12 13:30:00,38.23,38.31,38.19,38.27,116596.0,32.2093,32.2767,32.1756,32.243,116596.0
2022-07-12 14:00:00,38.28,38.32,38.22,38.25,136803.0,32.2514,32.2851,32.2009,32.2261,136803.0
2022-07-12 14:30:00,38.25,38.26,38.14,38.16,143984.0,32.2261,32.2346,32.1335,32.1503,143984.0
2022-07-12 15:00:00,38.15,38.15,37.85,37.85,227906.0,32.1419,32.1419,31.8891,31.8891,227906.0
2022-07-12 15:30:00,37.86,38.0,37.69,37.97,717829.0,31.8976,32.0155,31.7543,31.9902,717829.0
2022-07-13 09:30:00,37.61,37.94,37.38,37.39,456951.0,31.6869,31.965,31.4931,31.5016,456951.0
2022-07-13 10:00:00,37.38,37.42,37.1,37.22,479815.0,31.4931,31.5268,31.2572,31.3583,479815.0
2022-07-13 10:30:00,37.23,37.48,37.18,37.36,331558.0,31.3668,31.5774,31.3246,31.4763,331558.0
2022-07-13 11:00:00,37.36,37.42,37.17,37.19,409801.0,31.4763,31.5268,31.3162,31.3331,409801.0
2022-07-13 11:30:00,37.19,37.36,37.19,37.29,223322.0,31.3331,31.4763,31.3331,31.4173,223322.0
2022-07-13 12:00:00,37.29,37.46,37.24,37.45,190369.0,31.4173,31.5605,31.3752,31.5521,190369.0
2022-07-13 12:30:00,37.45,37.6,37.4,37.59,151454.0,31.5521,31.6785,31.51,31.6701,151454.0
2022-07-13 13:00:00,37.59,37.7,37.51,37.59,167304.0,31.6701,31.7628,31.6027,31.6701,167304.0
2022-07-13 13:30:00,37.58,37.65,37.48,37.59,164221.0,31.6617,31.7206,31.5774,31.6701,164221.0
2022-07-13 14:00:00,37.58,37.58,37.38,37.57,232980.0,31.6617,31.6617,31.4931,31.6532,232980.0
2022-07-13 14:30:00,37.57,37.65,37.49,37.6,186980.0,31.6532,31.7206,31.5858,31.6785,186980.0
2022-07-13 15:00:00,37.6,37.6,37.47,37.5,322769.0,31.6785,31.6785,31.569,31.5942,322769.0
2022-07-13 15:30:00,37.5,37.52,37.22,37.23,851472.0,31.5942,31.6111,31.3583,31.3668,851472.0
2022-07-14 09:30:00,36.9,36.99,36.57,36.77,724502.0,31.0887,31.1646,30.8107,30.9792,724502.0
2022-07-14 10:00:00,36.77,36.93,36.68,36.93,282027.0,30.9792,31.114,30.9034,31.114,282027.0
2022-07-14 10:30:00,36.94,37.02,36.63,36.67,354843.0,31.1224,31.1898,30.8613,30.895,354843.0
2022-07-14 11:00:00,36.68,37.2,36.67,37.12,963127.0,30.9034,31.3415,30.895,31.2741,963127.0
2022-07-14 11:30:00,37.13,37.28,37.02,37.09,287817.0,31.2825,31.4089,31.1898,31.2488,287817.0
2022-07-14 12:00:00,37.08,37.09,36.77,36.78,440048.0,31.2404,31.2488,30.9792,30.9876,440048.0
2022-07-14 12:30:00,36.79,36.85,36.62,36.71,209409.0,30.9961,31.0466,30.8528,30.9287,209409.0
2022-07-14 13:00:00,36.7,36.76,36.63,36.68,236231.0,30.9202,30.9708,30.8613,30.9034,236231.0
2022-07-14 13:30:00,36.68,36.71,36.58,36.7,340510.0,30.9034,30.9287,30.8191,30.9202,340510.0
2022-07-14 14:00:00,36.71,37.08,36.69,37.05,373515.0,30.9287,31.2404,30.9118,31.2151,373515.0
2022-07-14 14:30:00,37.05,37.1,36.88,36.95,377792.0,31.2151,31.2572,31.0719,31.1309,377792.0
2022-07-14 15:00:00,36.96,37.01,36.84,36.95,429023.0,31.1393,31.1814,31.0382,31.1309,429023.0
2022-07-14 15:30:00,36.95,36.99,36.78,36.85,1468526.0,31.1309,31.1646,30.9876,31.0466,1468526.0
2022-07-15 09:30:00,37.26,37.5,37.04,37.05,1089829.0,31.392,31.5942,31.2067,31.2151,1089829.0
2022-07-15 10:00:00,37.06,37.69,37.06,37.65,599543.0,31.2235,31.7543,31.2235,31.7206,599543.0
2022-07-15 10:30:00,37.66,37.72,37.46,37.49,362092.0,31.7291,31.7796,31.5605,31.5858,362092.0
2022-07-15 11:00:00,37.48,37.69,37.47,37.51,230113.0,31.5774,31.7543,31.569,31.6027,230113.0
2022-07-15 11:30:00,37.51,37.61,37.5,37.53,257731.0,31.6027,31.6869,31.5942,31.6195,257731.0
2022-07-15 12:00:00,37.54,37.71,37.53,37.58,207423.0,31.6279,31.7712,31.6195,31.6617,207423.0
2022-07-15 12:30:00,37.59,37.66,37.55,37.63,243203.0,31.6701,31.7291,31.6364,31.7038,243203.0
2022-07-15 13:00:00,37.63,37.73,37.62,37.72,278441.0,31.7038,31.788,31.6954,31.7796,278441.0
2022-07-15 13:30:00,37.73,37.81,37.68,37.73,241055.0,31.788,31.8554,31.7459,31.788,241055.0
2022-07-15 14:00:00,37.73,37.93,37.7,37.92,243882.0,31.788,31.9565,31.7628,31.9481,243882.0
2022-07-15 14:30:00,37.91,37.97,37.88,37.91,258565.0,31.9397,31.9902,31.9144,31.9397,258565.0
2022-07-15 15:00:00,37.91,37.93,37.85,37.89,213396.0,31.9397,31.9565,31.8891,31.9228,213396.0
2022-07-15 15:30:00,37.89,38.05,37.82,38.03,1297392.0,31.9228,32.0576,31.8639,32.0408,1297392.0
2022-07-18 09:30:00,38.33,38.62,38.19,38.19,426839.0,32.2935,32.5379,32.1756,32.1756,426839.0
2022-07-18 10:00:00,38.21,38.39,38.11,38.31,195200.0,32.1924,32.3441,32.1082,32.2767,195200.0
2022-07-18 10:30:00,38.31,38.44,38.23,38.33,175928.0,32.2767,32.3862,32.2093,32.2935,175928.0
2022-07-18 11:00:00,38.33,38.42,38.28,38.33,120297.0,32.2935,32.3694,32.2514,32.2935,120297.0
2022-07-18 11:30:00,38.33,38.42,38.26,38.34,134827.0,32.2935,32.3694,32.2346,32.302,134827.0
2022-07-18 12:00:00,38.33,38.34,38.23,38.23,113364.0,32.2935,32.302,32.2093,32.2093,113364.0
2022-07-18 12:30:00,38.23,38.27,38.14,38.16,128891.0,32.2093,32.243,32.1335,32.1503,128891.0
2022-07-18 13:00:00,38.17,38.3,38.17,38.21,181380.0,32.1587,32.2683,32.1587,32.1924,181380.0
2022-07-18 13:30:00,38.21,38.41,38.19,38.29,205972.0,32.1924,32.3609,32.1756,32.2598,205972.0
2022-07-18 14:00:00,38.29,38.35,38.2,38.22,138207.0,32.2598,32.3104,32.184,32.2009,138207.0
2022-07-18 14:30:00,38.22,38.33,38.17,38.22,146603.0,32.2009,32.2935,32.1587,32.2009,146603.0
2022-07-18 15:00:00,38.22,38.32,38.17,38.2,193905.0,32.2009,32.2851,32.1587,32.184,193905.0
2022-07-18 15:30:00,38.2,38.36,38.09,38.31,761892.0,32.184,32.3188,32.0913,32.2767,761892.0
2022-07-19 09:30:00,38.73,39.03,38.61,38.73,470684.0,32.6305,32.8833,32.5294,32.6305,470684.0
2022-07-19 10:00:00,38.73,39.01,38.69,38.88,318800.0,32.6305,32.8664,32.5968,32.7569,318800.0
2022-07-19 10:30:00,38.88,38.89,38.6,38.69,209858.0,32.7569,32.7653,32.521,32.5968,209858.0
2022-07-19 11:00:00,38.7,38.8,38.58,38.65,252792.0,32.6053,32.6895,32.5042,32.5631,252792.0
2022-07-19 11:30:00,38.66,38.73,38.59,38.69,241113.0,32.5716,32.6305,32.5126,32.5968,241113.0
2022-07-19 12:00:00,38.68,38.68,38.56,38.61,183200.0,32.5884,32.5884,32.4873,32.5294,183200.0
2022-07-19 12:30:00,38.61,38.68,38.59,38.61,186977.0,32.5294,32.5884,32.5126,32.5294,186977.0
2022-07-19 13:00:00,38.61,38.64,38.53,38.62,140340.0,32.5294,32.5547,32.462,32.5379,140340.0
2022-07-19 13:30:00,38.62,38.73,38.61,38.73,129414.0,32.5379,32.6305,32.5294,32.6305,129414.0
2022-07-19 14:00:00,38.72,38.78,38.68,38.7,213842.0,32.6221,32.6727,32.5884,32.6053,213842.0
2022-07-19 14:30:00,38.7,38.75,38.59,38.67,157662.0,32.6053,32.6474,32.5126,32.58,157662.0
2022-07-19 15:00:00,38.66,38.77,38.63,38.66,279506.0,32.5716,32.6642,32.5463,32.5716,279506.0
2022-07-19 15:30:00,38.66,38.7,38.58,38.6,825455.0,32.5716,32.6053,32.5042,32.521,825455.0
2022-07-20 09:30:00,38.58,38.58,38.23,38.37,391896.0,32.5042,32.5042,32.2093,32.3272,391896.0
2022-07-20 10:00:00,38.36,38.56,38.26,38.55,177205.0,32.3188,32.4873,32.2346,32.4789,177205.0
2022-07-20 10:30:00,38.54,38.86,38.51,38.81,270000.0,32.4705,32.7401,32.4452,32.6979,270000.0
2022-07-20 11:00:00,38.81,38.81,38.68,38.75,186374.0,32.6979,32.6979,32.5884,32.6474,186374.0
2022-07-20 11:30:00,38.75,38.82,38.61,38.8,174818.0,32.6474,32.7064,32.5294,32.6895,174818.0
2022-07-20 12:00:00,38.8,38.81,38.65,38.67,139669.0,32.6895,32.6979,32.5631,32.58,139669.0
2022-07-20 12:30:00,38.67,38.74,38.49,38.53,186445.0,32.58,32.639,32.4283,32.462,186445.0
2022-07-20 13:00:00,38.52,38.54,38.37,38.44,253999.0,32.4536,32.4705,32.3272,32.3862,253999.0
2022-07-20 13:30:00,38.44,38.49,38.31,38.33,237112.0,32.3862,32.4283,32.2767,32.2935,237112.0
2022-07-20 14:00:00,38.34,38.66,38.34,38.64,216754.0,32.302,32.5716,32.302,32.5547,216754.0
2022-07-20 14:30:00,38.63,38.7,38.59,38.7,230248.0,32.5463,32.6053,32.5126,32.6053,230248.0
2022-07-20 15:00:00,38.7,38.88,38.67,38.87,267216.0,32.6053,32.7569,32.58,32.7485,267216.0
2022-07-20 15:30:00,38.86,38.97,38.8,38.91,807402.0,32.7401,32.8327,32.6895,32.7822,807402.0
2022-07-21 09:30:00,37.54,38.35,37.54,38.27,944739.0,31.6279,32.3104,31.6279,32.243,944739.0
2022-07-21 10:00:00,38.26,38.26,37.86,37.86,403912.0,32.2346,32.2346,31.8976,31.8976,403912.0
2022-07-21 10:30:00,37.88,38.11,37.85,38.09,305639.0,31.9144,32.1082,31.8891,32.0913,305639.0
2022-07-21 11:00:00,38.09,38.14,38.02,38.12,202285.0,32.0913,32.1335,32.0324,32.1166,202285.0
2022-07-21 11:30:00,38.12,38.25,38.1,38.12,140928.0,32.1166,32.2261,32.0998,32.1166,140928.0
2022-07-21 12:00:00,38.12,38.37,38.11,38.35,223433.0,32.1166,32.3272,32.1082,32.3104,223433.0
2022-07-21 12:30:00,38.35,38.43,38.29,38.41,124607.0,32.3104,32.3778,32.2598,32.3609,124607.0
2022-07-21 13:00:00,38.42,38.51,38.34,38.38,195983.0,32.3694,32.4452,32.302,32.3357,195983.0
2022-07-21 13:30:00,38.37,38.4,38.2,38.26,213349.0,32.3272,32.3525,32.184,32.2346,213349.0
2022-07-21 14:00:00,38.26,38.33,38.21,38.23,182920.0,32.2346,32.2935,32.1924,32.2093,182920.0
2022-07-21 14:30:00,38.24,38.32,38.21,38.27,183772.0,32.2177,32.2851,32.1924,32.243,183772.0
2022-07-21 15:00:00,38.26,38.4,38.26,38.38,183794.0,32.2346,32.3525,32.2346,32.3357,183794.0
2022-07-21 15:30:00,38.38,38.51,38.34,38.45,857486.0,32.3357,32.4452,32.302,32.3946,857486.0
2022-07-22 09:30:00,38.77,39.22,38.58,38.95,586747.0,32.6642,33.0434,32.5042,32.8159,586747.0
2022-07-22 10:00:00,38.95,39.0,38.72,38.73,251539.0,32.8159,32.858,32.6221,32.6305,251539.0
2022-07-22 10:30:00,38.73,38.8,38.69,38.76,200728.0,32.6305,32.6895,32.5968,32.6558,200728.0
2022-07-22 11:00:00,38.76,38.86,38.56,38.56,179155.0,32.6558,32.7401,32.4873,32.4873,179155.0
2022-07-22 11:30:00,38.57,38.62,38.48,38.6,154408.0,32.4957,32.5379,32.4199,32.521,154408.0
2022-07-22 12:00:00,38.6,38.68,38.53,38.65,138887.0,32.521,32.5884,32.462,32.5631,138887.0
2022-07-22 12:30:00,38.65,38.69,38.57,38.61,98616.0,32.5631,32.5968,32.4957,32.5294,98616.0
2022-07-22 13:00:00,38.61,38.62,38.54,38.58,133948.0,32.5294,32.5379,32.4705,32.5042,133948.0
2022-07-22 13:30:00,38.57,38.58,38.43,38.48,110637.0,32.4957,32.5042,32.3778,32.4199,110637.0
2022-07-22 14:00:00,38.48,38.49,38.38,38.47,98941.0,32.4199,32.4283,32.3357,32.4115,98941.0
2022-07-22 14:30:00,38.46,38.53,38.42,38.48,134657.0,32.4031,32.462,32.3694,32.4199,134657.0
2022-07-22 15:00:00,38.47,38.62,38.47,38.62,226208.0,32.4115,32.5379,32.4115,32.5379,226208.0
2022-07-22 15:30:00,38.62,38.69,38.54,38.66,694059.0,32.5379,32.5968,32.4705,32.5716,694059.0
2022-07-25 09:30:00,38.93,39.13,38.76,39.03,355971.0,32.799,32.9675,32.6558,32.8833,355971.0
2022-07-25 10:00:00,39.04,39.07,38.71,38.75,226313.0,32.8917,32.917,32.6137,32.6474,226313.0
2022-07-25 10:30:00,38.74,38.76,38.61,38.68,192693.0,32.639,32.6558,32.5294,32.5884,192693.0
2022-07-25 11:00:00,38.67,38.7,38.56,38.63,172529.0,32.58,32.6053,32.4873,32.5463,172529.0
2022-07-25 11:30:00,38.63,38.7,38.58,38.68,174183.0,32.5463,32.6053,32.5042,32.5884,174183.0
2022-07-25 12:00:00,38.68,38.68,38.43,38.52,147429.0,32.5884,32.5884,32.3778,32.4536,147429.0
2022-07-25 12:30:00,38.51,38.71,38.51,38.69,159594.0,32.4452,32.6137,32.4452,32.5968,159594.0
2022-07-25 13:00:00,38.7,38.79,38.62,38.63,119500.0,32.6053,32.6811,32.5379,32.5463,119500.0
2022-07-25 13:30:00,38.62,38.69,38.57,38.59,158836.0,32.5379,32.5968,32.4957,32.5126,158836.0
2022-07-25 14:00:00,38.6,38.63,38.51,38.52,104325.0,32.521,32.5463,32.4452,32.4536,104325.0
2022-07-25 14:30:00,38.51,38.6,38.5,38.54,107447.0,32.4452,32.521,32.4368,32.4705,107447.0
2022-07-25 15:00:00,38.54,38.61,38.52,38.54,142642.0,32.4705,32.5294,32.4536,32.4705,142642.0
2022-07-25 15:30:00,38.54,38.78,38.53,38.75,505784.0,32.4705,32.6727,32.462,32.6474,505784.0
2022-07-26 09:30:00,38.23,39.03,38.01,38.98,651219.0,32.2093,32.8833,32.0239,32.8412,651219.0
2022-07-26 10:00:00,38.97,38.99,38.69,38.78,198392.0,32.8327,32.8496,32.5968,32.6727,198392.0
2022-07-26 10:30:00,38.79,38.93,38.74,38.84,221539.0,32.6811,32.799,32.639,32.7232,221539.0
2022-07-26 11:00:00,38.84,38.88,38.7,38.77,174592.0,32.7232,32.7569,32.6053,32.6642,174592.0
2022-07-26 11:30:00,38.76,38.8,38.67,38.76,158340.0,32.6558,32.6895,32.58,32.6558,158340.0
2022-07-26 12:00:00,38.77,38.88,38.76,38.82,129994.0,32.6642,32.7569,32.6558,32.7064,129994.0
2022-07-26 12:30:00,38.83,38.92,38.79,38.91,151569.0,32.7148,32.7906,32.6811,32.7822,151569.0
2022-07-26 13:00:00,38.91,39.07,38.9,39.05,128581.0,32.7822,32.917,32.7738,32.9001,128581.0
2022-07-26 13:30:00,39.04,39.05,38.92,38.95,127727.0,32.8917,32.9001,32.7906,32.8159,127727.0
2022-07-26 14:00:00,38.95,39.01,38.8,38.81,188884.0,32.8159,32.8664,32.6895,32.6979,188884.0
2022-07-26 14:30:00,38.81,38.89,38.79,38.84,167484.0,32.6979,32.7653,32.6811,32.7232,167484.0
2022-07-26 15:00:00,38.85,38.86,38.75,38.86,189775.0,32.7316,32.7401,32.6474,32.7401,189775.0
2022-07-26 15:30:00,38.86,38.88,38.77,38.85,635966.0,32.7401,32.7569,32.6642,32.7316,635966.0
2022-07-27 09:30:00,38.8,38.97,38.38,38.59,399153.0,32.6895,32.8327,32.3357,32.5126,399153.0
2022-07-27 10:00:00,38.59,38.68,38.39,38.64,217258.0,32.5126,32.5884,32.3441,32.5547,217258.0
2022-07-27 10:30:00,38.65,38.68,38.55,38.68,164227.0,32.5631,32.5884,32.4789,32.5884,164227.0
2022-07-27 11:00:00,38.68,38.81,38.66,38.76,134969.0,32.5884,32.6979,32.5716,32.6558,134969.0
2022-07-27 11:30:00,38.76,38.8,38.65,38.69,116721.0,32.6558,32.6895,32.5631,32.5968,116721.0
2022-07-27 12:00:00,38.69,38.74,38.64,38.73,99225.0,32.5968,32.639,32.5547,32.6305,99225.0
2022-07-27 12:30:00,38.73,38.75,38.63,38.74,133431.0,32.6305,32.6474,32.5463,32.639,133431.0
2022-07-27 13:00:00,38.73,38.82,38.72,38.82,87618.0,32.6305,32.7064,32.6221,32.7064,87618.0
2022-07-27 13:30:00,38.82,38.91,38.78,38.86,120225.0,32.7064,32.7822,32.6727,32.7401,120225.0
2022-07-27 14:00:00,38.87,38.97,38.75,38.8,147234.0,32.7485,32.8327,32.6474,32.6895,147234.0
2022-07-27 14:30:00,38.8,39.17,38.71,39.02,397476.0,32.6895,33.0012,32.6137,32.8749,397476.0
2022-07-27 15:00:00,39.03,39.31,38.95,39.31,269416.0,32.8833,33.1192,32.8159,33.1192,269416.0
2022-07-27 15:30:00,39.31,39.33,39.18,39.2,752715.0,33.1192,33.136,33.0097,33.0265,752715.0
2022-07-28 09:30:00,39.32,39.39,38.98,39.04,341446.0,33.1276,33.1866,32.8412,32.8917,341446.0
2022-07-28 10:00:00,39.04,39.13,38.78,38.88,213933.0,32.8917,32.9675,32.6727,32.7569,213933.0
2022-07-28 10:30:00,38.88,39.19,38.88,39.16,168174.0,32.7569,33.0181,32.7569,32.9928,168174.0
2022-07-28 11:00:00,39.17,39.2,39.08,39.16,254978.0,33.0012,33.0265,32.9254,32.9928,254978.0
2022-07-28 11:30:00,39.17,39.39,39.12,39.28,218610.0,33.0012,33.1866,32.9591,33.0939,218610.0
2022-07-28 12:00:00,39.29,39.5,39.28,39.48,178002.0,33.1023,33.2793,33.0939,33.2624,178002.0
2022-07-28 12:30:00,39.48,39.55,39.38,39.5,131875.0,33.2624,33.3214,33.1782,33.2793,131875.0
2022-07-28 13:00:00,39.5,39.61,39.44,39.6,147759.0,33.2793,33.372,33.2287,33.3635,147759.0
2022-07-28 13:30:00,39.6,39.64,39.56,39.62,204762.0,33.3635,33.3972,33.3298,33.3804,204762.0
2022-07-28 14:00:00,39.61,39.62,39.53,39.54,149702.0,33.372,33.3804,33.3046,33.313,149702.0
2022-07-28 14:30:00,39.54,39.64,39.46,39.47,221022.0,33.313,33.3972,33.2456,33.254,221022.0
2022-07-28 15:00:00,39.48,39.53,39.38,39.45,196066.0,33.2624,33.3046,33.1782,33.2372,196066.0
2022-07-28 15:30:00,39.44,39.46,39.3,39.44,701931.0,33.2287,33.2456,33.1108,33.2287,701931.0
2022-07-29 09:30:00,39.46,39.75,39.34,39.73,396278.0,33.2456,33.4899,33.1445,33.4731,396278.0
2022-07-29 10:00:00,39.72,39.79,39.58,39.69,227588.0,33.4646,33.5236,33.3467,33.4394,227588.0
2022-07-29 10:30:00,39.69,39.77,39.6,39.64,203890.0,33.4394,33.5068,33.3635,33.3972,203890.0
2022-07-29 11:00:00,39.65,39.66,39.52,39.6,180268.0,33.4057,33.4141,33.2961,33.3635,180268.0
2022-07-29 11:30:00,39.6,39.65,39.52,39.57,146356.0,33.3635,33.4057,33.2961,33.3383,146356.0
2022-07-29 12:00:00,39.56,39.57,39.38,39.48,203208.0,33.3298,33.3383,33.1782,33.2624,203208.0
2022-07-29 12:30:00,39.48,39.5,39.42,39.43,148029.0,33.2624,33.2793,33.2119,33.2203,148029.0
2022-07-29 13:00:00,39.42,39.5,39.37,39.39,205172.0,33.2119,33.2793,33.1697,33.1866,205172.0
2022-07-29 13:30:00,39.39,39.53,39.38,39.49,190604.0,33.1866,33.3046,33.1782,33.2709,190604.0
2022-07-29 14:00:00,39.48,39.52,39.44,39.51,172352.0,33.2624,33.2961,33.2287,33.2877,172352.0
2022-07-29 14:30:00,39.51,39.65,39.49,39.64,229888.0,33.2877,33.4057,33.2709,33.3972,229888.0
2022-07-29 15:00:00,39.64,39.66,39.57,39.62,246795.0,33.3972,33.4141,33.3383,33.3804,246795.0
2022-07-29 15:30:00,39.62,39.73,39.56,39.62,1030140.0,33.3804,33.4731,33.3298,33.3804,1030140.0
2022-08-01 09:30:00,39.62,39.91,39.33,39.84,520375.0,33.3804,33.6247,33.136,33.5657,520375.0
2022-08-01 10:00:00,39.83,40.05,39.68,39.75,435010.0,33.5573,33.7427,33.4309,33.4899,435010.0
2022-08-01 10:30:00,39.75,40.09,39.73,39.98,301793.0,33.4899,33.7764,33.4731,33.6837,301793.0
2022-08-01 11:00:00,39.98,40.09,39.83,39.91,278628.0,33.6837,33.7764,33.5573,33.6247,278628.0
2022-08-01 11:30:00,39.92,40.02,39.83,39.87,191497.0,33.6331,33.7174,33.5573,33.591,191497.0
2022-08-01 12:00:00,39.87,39.88,39.73,39.76,142623.0,33.591,33.5994,33.4731,33.4983,142623.0
2022-08-01 12:30:00,39.76,39.8,39.65,39.69,167472.0,33.4983,33.532,33.4057,33.4394,167472.0
2022-08-01 13:00:00,39.7,39.77,39.62,39.66,151385.0,33.4478,33.5068,33.3804,33.4141,151385.0
2022-08-01 13:30:00,39.66,39.71,39.58,39.63,158888.0,33.4141,33.4562,33.3467,33.3888,158888.0
2022-08-01 14:00:00,39.62,39.72,39.54,39.71,156557.0,33.3804,33.4646,33.313,33.4562,156557.0
2022-08-01 14:30:00,39.71,39.81,39.66,39.79,122838.0,33.4562,33.5405,33.4141,33.5236,122838.0
2022-08-01 15:00:00,39.78,39.87,39.74,39.85,194554.0,33.5152,33.591,33.4815,33.5742,194554.0
2022-08-01 15:30:00,39.84,39.92,39.76,39.9,604366.0,33.5657,33.6331,33.4983,33.6163,604366.0
2022-08-02 09:30:00,39.99,40.02,39.36,39.55,432910.0,33.6921,33.7174,33.1613,33.3214,432910.0
2022-08-02 10:00:00,39.55,39.68,39.45,39.65,246491.0,33.3214,33.4309,33.2372,33.4057,246491.0
2022-08-02 10:30:00,39.65,39.68,39.52,39.62,232541.0,33.4057,33.4309,33.2961,33.3804,232541.0
2022-08-02 11:00:00,39.63,39.81,39.58,39.8,184153.0,33.3888,33.5405,33.3467,33.532,184153.0
2022-08-02 11:30:00,39.81,39.89,39.72,39.79,176943.0,33.5405,33.6079,33.4646,33.5236,176943.0
2022-08-02 12:00:00,39.79,39.95,39.78,39.87,193963.0,33.5236,33.6584,33.5152,33.591,193963.0
2022-08-02 12:30:00,39.87,39.92,39.83,39.9,142306.0,33.591,33.6331,33.5573,33.6163,142306.0
2022-08-02 13:00:00,39.91,39.99,39.78,39.81,123598.0,33.6247,33.6921,33.5152,33.5405,123598.0
2022-08-02 13:30:00,39.82,39.82,39.45,39.64,711984.0,33.5489,33.5489,33.2372,33.3972,711984.0
2022-08-02 14:00:00,39.64,39.65,39.29,39.35,471699.0,33.3972,33.4057,33.1023,33.1529,471699.0
2022-08-02 14:30:00,39.34,39.39,39.22,39.25,259928.0,33.1445,33.1866,33.0434,33.0686,259928.0
2022-08-02 15:00:00,39.25,39.34,39.16,39.27,260009.0,33.0686,33.1445,32.9928,33.0855,260009.0
2022-08-02 15:30:00,39.27,39.36,39.02,39.05,883433.0,33.0855,33.1613,32.8749,32.9001,883433.0
2022-08-03 09:30:00,39.43,39.7,39.37,39.56,659359.0,33.2203,33.4478,33.1697,33.3298,659359.0
2022-08-03 10:00:00,39.55,39.67,39.23,39.32,491264.0,33.3214,33.4225,33.0518,33.1276,491264.0
2022-08-03 10:30:00,39.32,39.36,38.98,39.09,323880.0,33.1276,33.1613,32.8412,32.9338,323880.0
2022-08-03 11:00:00,39.1,39.16,39.0,39.01,429692.0,32.9423,32.9928,32.858,32.8664,429692.0
2022-08-03 11:30:00,39.01,39.11,38.98,39.09,556673.0,32.8664,32.9507,32.8412,32.9338,556673.0
2022-08-03 12:00:00,39.08,39.08,38.91,39.05,275066.0,32.9254,32.9254,32.7822,32.9001,275066.0
2022-08-03 12:30:00,39.05,39.15,39.02,39.08,287519.0,32.9001,32.9844,32.8749,32.9254,287519.0
2022-08-03 13:00:00,39.09,39.1,38.93,39.02,258392.0,32.9338,32.9423,32.799,32.8749,258392.0
2022-08-03 13:30:00,39.02,39.14,39.01,39.08,310462.0,32.8749,32.976,32.8664,32.9254,310462.0
2022-08-03 14:00:00,39.08,39.27,39.05,39.21,297677.0,32.9254,33.0855,32.9001,33.0349,297677.0
2022-08-03 14:30:00,39.22,39.23,39.11,39.11,272091.0,33.0434,33.0518,32.9507,32.9507,272091.0
2022-08-03 15:00:00,39.11,39.28,39.1,39.17,334665.0,32.9507,33.0939,32.9423,33.0012,334665.0
2022-08-03 15:30:00,39.16,39.28,39.12,39.19,1190438.0,32.9928,33.0939,32.9591,33.0181,1190438.0
2022-08-04 09:30:00,39.39,39.65,39.23,39.4,557659.0,33.1866,33.4057,33.0518,33.195,557659.0
2022-08-04 10:00:00,39.39,39.65,39.3,39.32,433785.0,33.1866,33.4057,33.1108,33.1276,433785.0
2022-08-04 10:30:00,39.32,39.39,39.19,39.27,164501.0,33.1276,33.1866,33.0181,33.0855,164501.0
2022-08-04 11:00:00,39.27,39.27,39.13,39.15,188017.0,33.0855,33.0855,32.9675,32.9844,188017.0
2022-08-04 11:30:00,39.14,39.23,39.03,39.12,159310.0,32.976,33.0518,32.8833,32.9591,159310.0
2022-08-04 12:00:00,39.11,39.12,39.01,39.11,150922.0,32.9507,32.9591,32.8664,32.9507,150922.0
2022-08-04 12:30:00,39.1,39.13,38.9,38.97,232441.0,32.9423,32.9675,32.7738,32.8327,232441.0
2022-08-04 13:00:00,38.97,39.03,38.9,38.98,169244.0,32.8327,32.8833,32.7738,32.8412,169244.0
2022-08-04 13:30:00,38.97,39.01,38.87,38.91,160510.0,32.8327,32.8664,32.7485,32.7822,160510.0
2022-08-04 14:00:00,38.91,38.97,38.9,38.91,163896.0,32.7822,32.8327,32.7738,32.7822,163896.0
2022-08-04 14:30:00,38.91,38.97,38.88,38.92,139355.0,32.7822,32.8327,32.7569,32.7906,139355.0
2022-08-04 15:00:00,38.91,38.98,38.85,38.89,238451.0,32.7822,32.8412,32.7316,32.7653,238451.0
2022-08-04 15:30:00,38.9,39.0,38.85,38.98,772693.0,32.7738,32.858,32.7316,32.8412,772693.0
2022-08-05 09:30:00,38.92,38.94,38.62,38.75,478429.0,32.7906,32.8075,32.5379,32.6474,478429.0
2022-08-05 10:00:00,38.75,38.94,38.68,38.93,602791.0,32.6474,32.8075,32.5884,32.799,602791.0
2022-08-05 10:30:00,38.95,39.05,38.88,39.04,234020.0,32.8159,32.9001,32.7569,32.8917,234020.0
2022-08-05 11:00:00,39.04,39.14,38.93,38.96,179811.0,32.8917,32.976,32.799,32.8243,179811.0
2022-08-05 11:30:00,38.95,39.04,38.8,38.88,282967.0,32.8159,32.8917,32.6895,32.7569,282967.0
2022-08-05 12:00:00,38.88,38.92,38.75,38.82,327722.0,32.7569,32.7906,32.6474,32.7064,327722.0
2022-08-05 12:30:00,38.83,38.98,38.81,38.93,197645.0,32.7148,32.8412,32.6979,32.799,197645.0
2022-08-05 13:00:00,38.93,38.99,38.9,38.91,216995.0,32.799,32.8496,32.7738,32.7822,216995.0
2022-08-05 13:30:00,38.92,38.99,38.88,38.89,164682.0,32.7906,32.8496,32.7569,32.7653,164682.0
2022-08-05 14:00:00,38.88,38.88,38.77,38.77,234268.0,32.7569,32.7569,32.6642,32.6642,234268.0
2022-08-05 14:30:00,38.76,38.86,38.74,38.86,261799.0,32.6558,32.7401,32.639,32.7401,261799.0
2022-08-05 15:00:00,38.85,38.91,38.81,38.89,252108.0,32.7316,32.7822,32.6979,32.7653,252108.0
2022-08-05 15:30:00,38.89,39.03,38.86,39.0,627695.0,32.7653,32.8833,32.7401,32.858,627695.0
2022-08-08 09:30:00,39.2,39.61,39.19,39.52,595522.0,33.0265,33.372,33.0181,33.2961,595522.0
2022-08-08 10:00:00,39.52,40.06,39.51,40.02,570533.0,33.2961,33.7511,33.2877,33.7174,570533.0
2022-08-08 10:30:00,40.01,40.25,39.91,39.91,433801.0,33.709,33.9112,33.6247,33.6247,433801.0
2022-08-08 11:00:00,39.91,40.06,39.78,39.91,523244.0,33.6247,33.7511,33.5152,33.6247,523244.0
2022-08-08 11:30:00,39.92,39.93,39.62,39.63,169335.0,33.6331,33.6416,33.3804,33.3888,169335.0
2022-08-08 12:00:00,39.62,39.64,39.41,39.47,181597.0,33.3804,33.3972,33.2034,33.254,181597.0
2022-08-08 12:30:00,39.46,39.52,39.41,39.45,128100.0,33.2456,33.2961,33.2034,33.2372,128100.0
2022-08-08 13:00:00,39.44,39.5,39.4,39.4,86375.0,33.2287,33.2793,33.195,33.195,86375.0
2022-08-08 13:30:00,39.39,39.54,39.38,39.52,112067.0,33.1866,33.313,33.1782,33.2961,112067.0
2022-08-08 14:00:00,39.51,39.54,39.41,39.48,136266.0,33.2877,33.313,33.2034,33.2624,136266.0
2022-08-08 14:30:00,39.5,39.54,39.44,39.48,116771.0,33.2793,33.313,33.2287,33.2624,116771.0
2022-08-08 15:00:00,39.48,39.52,39.42,39.46,142819.0,33.2624,33.2961,33.2119,33.2456,142819.0
2022-08-08 15:30:00,39.46,39.52,39.43,39.48,468295.0,33.2456,33.2961,33.2203,33.2624,468295.0
2022-08-09 09:30:00,39.76,39.87,39.35,39.41,449424.0,33.4983,33.591,33.1529,33.2034,449424.0
2022-08-09 10:00:00,39.4,39.55,39.26,39.48,305941.0,33.195,33.3214,33.0771,33.2624,305941.0
2022-08-09 10:30:00,39.49,39.51,39.37,39.43,205142.0,33.2709,33.2877,33.1697,33.2203,205142.0
2022-08-09 11:00:00,39.43,39.53,39.31,39.49,196376.0,33.2203,33.3046,33.1192,33.2709,196376.0
2022-08-09 11:30:00,39.49,39.56,39.45,39.5,149388.0,33.2709,33.3298,33.2372,33.2793,149388.0
2022-08-09 12:00:00,39.5,39.56,39.44,39.45,130490.0,33.2793,33.3298,33.2287,33.2372,130490.0
2022-08-09 12:30:00,39.45,39.46,39.36,39.43,125356.0,33.2372,33.2456,33.1613,33.2203,125356.0
2022-08-09 13:00:00,39.43,39.5,39.37,39.43,127656.0,33.2203,33.2793,33.1697,33.2203,127656.0
2022-08-09 13:30:00,39.44,39.46,39.3,39.33,245950.0,33.2287,33.2456,33.1108,33.136,245950.0
2022-08-09 14:00:00,39.32,39.35,38.73,38.79,647802.0,33.1276,33.1529,32.6305,32.6811,647802.0
2022-08-09 14:30:00,38.78,38.98,38.77,38.96,248526.0,32.6727,32.8412,32.6642,32.8243,248526.0
2022-08-09 15:00:00,38.96,39.04,38.94,39.03,205705.0,32.8243,32.8917,32.8075,32.8833,205705.0
2022-08-09 15:30:00,39.03,39.16,39.02,39.14,868694.0,32.8833,32.9928,32.8749,32.976,868694.0
2022-08-10 09:30:00,39.79,40.12,39.66,39.87,607933.0,33.5236,33.8016,33.4141,33.591,607933.0
2022-08-10 10:00:00,39.86,39.99,39.68,39.82,317869.0,33.5826,33.6921,33.4309,33.5489,317869.0
2022-08-10 10:30:00,39.82,40.01,39.82,39.97,195300.0,33.5489,33.709,33.5489,33.6753,195300.0
2022-08-10 11:00:00,39.97,40.16,39.97,40.11,215465.0,33.6753,33.8353,33.6753,33.7932,215465.0
2022-08-10 11:30:00,40.11,40.14,39.97,40.05,294810.0,33.7932,33.8185,33.6753,33.7427,294810.0
2022-08-10 12:00:00,40.04,40.05,39.71,39.76,228266.0,33.7342,33.7427,33.4562,33.4983,228266.0
2022-08-10 12:30:00,39.75,39.81,39.67,39.8,303552.0,33.4899,33.5405,33.4225,33.532,303552.0
2022-08-10 13:00:00,39.8,39.81,39.72,39.74,219436.0,33.532,33.5405,33.4646,33.4815,219436.0
2022-08-10 13:30:00,39.73,39.89,39.68,39.86,244648.0,33.4731,33.6079,33.4309,33.5826,244648.0
2022-08-10 14:00:00,39.86,39.87,39.75,39.81,140377.0,33.5826,33.591,33.4899,33.5405,140377.0
2022-08-10 14:30:00,39.8,39.85,39.75,39.76,142638.0,33.532,33.5742,33.4899,33.4983,142638.0
2022-08-10 15:00:00,39.76,39.81,39.72,39.79,286486.0,33.4983,33.5405,33.4646,33.5236,286486.0
2022-08-10 15:30:00,39.78,39.92,39.77,39.9,905654.0,33.5152,33.6331,33.5068,33.6163,905654.0
2022-08-11 09:30:00,40.08,40.47,40.05,40.37,499252.0,33.7679,34.0965,33.7427,34.0123,499252.0
2022-08-11 10:00:00,40.37,40.47,40.3,40.43,478512.0,34.0123,34.0965,33.9533,34.0628,478512.0
2022-08-11 10:30:00,40.43,40.6,40.42,40.52,583767.0,34.0628,34.206,34.0544,34.1386,583767.0
2022-08-11 11:00:00,40.52,40.56,40.28,40.34,149527.0,34.1386,34.1723,33.9364,33.987,149527.0
2022-08-11 11:30:00,40.34,40.41,40.26,40.27,201956.0,33.987,34.046,33.9196,33.928,201956.0
2022-08-11 12:00:00,40.27,40.4,40.22,40.36,136286.0,33.928,34.0375,33.8859,34.0038,136286.0
2022-08-11 12:30:00,40.36,40.47,40.34,40.36,194089.0,34.0038,34.0965,33.987,34.0038,194089.0
2022-08-11 13:00:00,40.37,40.46,40.36,40.41,142393.0,34.0123,34.0881,34.0038,34.046,142393.0
2022-08-11 13:30:00,40.41,40.43,40.28,40.34,158154.0,34.046,34.0628,33.9364,33.987,158154.0
2022-08-11 14:00:00,40.35,40.36,40.25,40.3,99488.0,33.9954,34.0038,33.9112,33.9533,99488.0
2022-08-11 14:30:00,40.3,40.31,40.14,40.15,150033.0,33.9533,33.9617,33.8185,33.8269,150033.0
2022-08-11 15:00:00,40.15,40.16,40.05,40.09,162123.0,33.8269,33.8353,33.7427,33.7764,162123.0
2022-08-11 15:30:00,40.09,40.11,40.0,40.09,450225.0,33.7764,33.7932,33.7005,33.7764,450225.0
2022-08-12 09:30:00,40.22,40.36,40.07,40.16,322242.0,33.8859,34.0038,33.7595,33.8353,322242.0
2022-08-12 10:00:00,40.14,40.14,39.97,40.12,167876.0,33.8185,33.8185,33.6753,33.8016,167876.0
2022-08-12 10:30:00,40.12,40.22,40.06,40.21,185398.0,33.8016,33.8859,33.7511,33.8775,185398.0
2022-08-12 11:00:00,40.2,40.38,40.18,40.34,222147.0,33.869,34.0207,33.8522,33.987,222147.0
2022-08-12 11:30:00,40.34,40.47,40.29,40.44,135028.0,33.987,34.0965,33.9449,34.0712,135028.0
2022-08-12 12:00:00,40.44,40.52,40.42,40.5,142866.0,34.0712,34.1386,34.0544,34.1218,142866.0
2022-08-12 12:30:00,40.49,40.68,40.49,40.66,174070.0,34.1134,34.2734,34.1134,34.2566,174070.0
2022-08-12 13:00:00,40.67,40.74,40.61,40.66,161409.0,34.265,34.324,34.2145,34.2566,161409.0
2022-08-12 13:30:00,40.66,40.74,40.65,40.69,153205.0,34.2566,34.324,34.2482,34.2819,153205.0
2022-08-12 14:00:00,40.69,40.76,40.54,40.58,218615.0,34.2819,34.3408,34.1555,34.1892,218615.0
2022-08-12 14:30:00,40.58,40.62,40.53,40.58,185560.0,34.1892,34.2229,34.1471,34.1892,185560.0
2022-08-12 15:00:00,40.57,40.67,40.55,40.56,263430.0,34.1808,34.265,34.1639,34.1723,263430.0
2022-08-12 15:30:00,40.55,40.64,40.53,40.6,676645.0,34.1639,34.2397,34.1471,34.206,676645.0
2022-08-15 09:30:00,40.63,40.98,40.33,40.9,659649.0,34.2313,34.5262,33.9786,34.4588,659649.0
2022-08-15 10:00:00,40.9,41.03,40.74,40.8,330612.0,34.4588,34.5683,34.324,34.3745,330612.0
2022-08-15 10:30:00,40.79,40.84,40.68,40.74,182202.0,34.3661,34.4082,34.2734,34.324,182202.0
2022-08-15 11:00:00,40.73,40.85,40.68,40.72,163452.0,34.3156,34.4167,34.2734,34.3071,163452.0
2022-08-15 11:30:00,40.73,40.81,40.63,40.79,267751.0,34.3156,34.383,34.2313,34.3661,267751.0
2022-08-15 12:00:00,40.78,40.9,40.72,40.9,123231.0,34.3577,34.4588,34.3071,34.4588,123231.0
2022-08-15 12:30:00,40.88,40.99,40.88,40.95,136646.0,34.4419,34.5346,34.4419,34.5009,136646.0
2022-08-15 13:00:00,40.96,41.02,40.93,40.98,145292.0,34.5093,34.5599,34.4841,34.5262,145292.0
2022-08-15 13:30:00,40.98,40.99,40.93,40.97,104318.0,34.5262,34.5346,34.4841,34.5178,104318.0
2022-08-15 14:00:00,40.97,41.06,40.93,41.05,118971.0,34.5178,34.5936,34.4841,34.5852,118971.0
2022-08-15 14:30:00,41.05,41.1,41.02,41.07,124577.0,34.5852,34.6273,34.5599,34.602,124577.0
2022-08-15 15:00:00,41.07,41.08,40.98,41.02,145437.0,34.602,34.6104,34.5262,34.5599,145437.0
2022-08-15 15:30:00,41.02,41.11,40.98,41.07,677521.0,34.5599,34.6357,34.5262,34.602,677521.0
2022-08-16 09:30:00,41.19,41.44,41.1,41.28,469794.0,34.7031,34.9138,34.6273,34.7789,469794.0
2022-08-16 10:00:00,41.27,41.6,41.23,41.58,578088.0,34.7705,35.0486,34.7368,35.0317,578088.0
2022-08-16 10:30:00,41.58,41.59,41.3,41.45,324135.0,35.0317,35.0401,34.7958,34.9222,324135.0
2022-08-16 11:00:00,41.44,41.46,41.32,41.38,260607.0,34.9138,34.9306,34.8126,34.8632,260607.0
2022-08-16 11:30:00,41.38,41.63,41.35,41.59,200354.0,34.8632,35.0738,34.8379,35.0401,200354.0
2022-08-16 12:00:00,41.59,41.7,41.56,41.65,258505.0,35.0401,35.1328,35.0149,35.0907,258505.0
2022-08-16 12:30:00,41.65,41.7,41.61,41.64,162681.0,35.0907,35.1328,35.057,35.0823,162681.0
2022-08-16 13:00:00,41.64,41.82,41.64,41.75,179791.0,35.0823,35.2339,35.0823,35.1749,179791.0
2022-08-16 13:30:00,41.75,41.87,41.73,41.87,250173.0,35.1749,35.276,35.1581,35.276,250173.0
2022-08-16 14:00:00,41.87,41.97,41.82,41.89,311311.0,35.276,35.3603,35.2339,35.2929,311311.0
2022-08-16 14:30:00,41.89,41.9,41.65,41.81,343775.0,35.2929,35.3013,35.0907,35.2255,343775.0
2022-08-16 15:00:00,41.82,42.0,41.78,41.95,509107.0,35.2339,35.3856,35.2002,35.3434,509107.0
2022-08-16 15:30:00,41.95,42.1,41.94,42.03,1248231.0,35.3434,35.4698,35.335,35.4108,1248231.0
2022-08-17 09:30:00,41.7,41.84,41.32,41.34,710008.0,35.1328,35.2508,34.8126,34.8295,710008.0
2022-08-17 10:00:00,41.34,41.46,41.23,41.25,327926.0,34.8295,34.9306,34.7368,34.7537,327926.0
2022-08-17 10:30:00,41.25,41.25,41.05,41.14,346394.0,34.7537,34.7537,34.5852,34.661,346394.0
2022-08-17 11:00:00,41.14,41.17,40.9,40.97,288504.0,34.661,34.6863,34.4588,34.5178,288504.0
2022-08-17 11:30:00,40.97,40.97,40.77,40.86,350583.0,34.5178,34.5178,34.3493,34.4251,350583.0
2022-08-17 12:00:00,40.86,41.01,40.83,40.99,230235.0,34.4251,34.5515,34.3998,34.5346,230235.0
2022-08-17 12:30:00,40.99,41.12,40.96,41.05,234854.0,34.5346,34.6441,34.5093,34.5852,234854.0
2022-08-17 13:00:00,41.04,41.07,40.9,41.05,279374.0,34.5767,34.602,34.4588,34.5852,279374.0
2022-08-17 13:30:00,41.05,41.13,40.97,40.99,238981.0,34.5852,34.6526,34.5178,34.5346,238981.0
2022-08-17 14:00:00,40.99,41.21,40.96,41.11,316560.0,34.5346,34.72,34.5093,34.6357,316560.0
2022-08-17 14:30:00,41.12,41.22,40.96,40.96,273428.0,34.6441,34.7284,34.5093,34.5093,273428.0
2022-08-17 15:00:00,40.96,41.04,40.84,40.88,272286.0,34.5093,34.5767,34.4082,34.4419,272286.0
2022-08-17 15:30:00,40.87,40.92,40.81,40.87,989995.0,34.4335,34.4756,34.383,34.4335,989995.0
2022-08-18 09:30:00,40.55,40.56,38.39,38.65,3110503.0,34.5928,34.6013,32.7501,32.9719,3110503.0
2022-08-18 10:00:00,38.65,38.77,38.4,38.51,794159.0,32.9719,33.0743,32.7586,32.8524,794159.0
2022-08-18 10:30:00,38.51,38.51,38.24,38.32,891637.0,32.8524,32.8524,32.6221,32.6904,891637.0
2022-08-18 11:00:00,38.32,38.48,38.3,38.37,837688.0,32.6904,32.8269,32.6733,32.733,837688.0
2022-08-18 11:30:00,38.37,38.47,38.3,38.32,818751.0,32.733,32.8183,32.6733,32.6904,818751.0
2022-08-18 12:00:00,38.32,38.33,38.05,38.05,681613.0,32.6904,32.6989,32.46,32.46,681613.0
2022-08-18 12:30:00,38.05,38.13,37.92,37.95,901337.0,32.46,32.5283,32.3491,32.3747,901337.0
2022-08-18 13:00:00,37.94,38.0,37.86,37.9,626982.0,32.3662,32.4174,32.2979,32.3321,626982.0
2022-08-18 13:30:00,37.91,38.0,37.86,38.0,528943.0,32.3406,32.4174,32.2979,32.4174,528943.0
2022-08-18 14:00:00,38.0,38.11,37.88,38.08,1164598.0,32.4174,32.5112,32.315,32.4856,1164598.0
2022-08-18 14:30:00,38.09,38.16,38.03,38.13,604956.0,32.4942,32.5539,32.443,32.5283,604956.0
2022-08-18 15:00:00,38.13,38.31,38.13,38.29,708652.0,32.5283,32.6818,32.5283,32.6648,708652.0
2022-08-18 15:30:00,38.29,38.33,38.2,38.24,2066222.0,32.6648,32.6989,32.588,32.6221,2066222.0
2022-08-19 09:30:00,38.11,38.41,38.08,38.29,1074868.0,32.5112,32.7671,32.4856,32.6648,1074868.0
2022-08-19 10:00:00,38.28,38.48,38.28,38.46,479696.0,32.6562,32.8269,32.6562,32.8098,479696.0
2022-08-19 10:30:00,38.45,38.52,38.32,38.38,447591.0,32.8013,32.861,32.6904,32.7415,447591.0
2022-08-19 11:00:00,38.38,38.42,38.25,38.39,358761.0,32.7415,32.7757,32.6306,32.7501,358761.0
2022-08-19 11:30:00,38.39,38.45,38.33,38.43,385955.0,32.7501,32.8013,32.6989,32.7842,385955.0
2022-08-19 12:00:00,38.42,38.51,38.37,38.44,259390.0,32.7757,32.8524,32.733,32.7927,259390.0
2022-08-19 12:30:00,38.44,38.54,38.41,38.48,175422.0,32.7927,32.878,32.7671,32.8269,175422.0
2022-08-19 13:00:00,38.47,38.51,38.38,38.42,182135.0,32.8183,32.8524,32.7415,32.7757,182135.0
2022-08-19 13:30:00,38.42,38.42,38.35,38.39,162648.0,32.7757,32.7757,32.716,32.7501,162648.0
2022-08-19 14:00:00,38.38,38.38,38.23,38.25,170577.0,32.7415,32.7415,32.6136,32.6306,170577.0
2022-08-19 14:30:00,38.25,38.25,38.12,38.16,320703.0,32.6306,32.6306,32.5197,32.5539,320703.0
2022-08-19 15:00:00,38.16,38.18,38.1,38.14,281424.0,32.5539,32.5709,32.5027,32.5368,281424.0
2022-08-19 15:30:00,38.14,38.28,38.13,38.22,767845.0,32.5368,32.6562,32.5283,32.6051,767845.0
2022-08-22 09:30:00,38.0,38.03,37.69,37.78,985848.0,32.4174,32.443,32.1529,32.2297,985848.0
2022-08-22 10:00:00,37.77,37.79,37.44,37.51,619319.0,32.2212,32.2382,31.9396,31.9994,619319.0
2022-08-22 10:30:00,37.51,37.66,37.5,37.53,296391.0,31.9994,32.1273,31.9908,32.0164,296391.0
2022-08-22 11:00:00,37.53,37.64,37.52,37.53,167965.0,32.0164,32.1103,32.0079,32.0164,167965.0
2022-08-22 11:30:00,37.52,37.58,37.41,37.42,235475.0,32.0079,32.0591,31.9141,31.9226,235475.0
2022-08-22 12:00:00,37.43,37.47,37.36,37.4,216252.0,31.9311,31.9652,31.8714,31.9055,216252.0
2022-08-22 12:30:00,37.41,37.45,37.33,37.38,204569.0,31.9141,31.9482,31.8458,31.8885,204569.0
2022-08-22 13:00:00,37.38,37.4,37.31,37.34,218834.0,31.8885,31.9055,31.8287,31.8543,218834.0
2022-08-22 13:30:00,37.33,37.34,37.22,37.28,227570.0,31.8458,31.8543,31.752,31.8032,227570.0
2022-08-22 14:00:00,37.27,37.33,37.25,37.27,215429.0,31.7946,31.8458,31.7776,31.7946,215429.0
2022-08-22 14:30:00,37.26,37.3,37.24,37.27,154289.0,31.7861,31.8202,31.769,31.7946,154289.0
2022-08-22 15:00:00,37.27,37.35,37.2,37.22,261538.0,31.7946,31.8629,31.7349,31.752,261538.0
2022-08-22 15:30:00,37.21,37.34,37.18,37.32,783620.0,31.7434,31.8543,31.7178,31.8373,783620.0
2022-08-23 09:30:00,37.33,37.56,37.27,37.47,391235.0,31.8458,32.042,31.7946,31.9652,391235.0
2022-08-23 10:00:00,37.47,37.72,37.39,37.4,416132.0,31.9652,32.1785,31.897,31.9055,416132.0
2022-08-23 10:30:00,37.4,37.45,37.28,37.33,297624.0,31.9055,31.9482,31.8032,31.8458,297624.0
2022-08-23 11:00:00,37.32,37.46,37.21,37.33,250369.0,31.8373,31.9567,31.7434,31.8458,250369.0
2022-08-23 11:30:00,37.33,37.59,37.33,37.54,283200.0,31.8458,32.0676,31.8458,32.025,283200.0
2022-08-23 12:00:00,37.53,37.56,37.35,37.37,229571.0,32.0164,32.042,31.8629,31.8799,229571.0
2022-08-23 12:30:00,37.37,37.54,37.36,37.44,239142.0,31.8799,32.025,31.8714,31.9396,239142.0
2022-08-23 13:00:00,37.44,37.49,37.4,37.47,151812.0,31.9396,31.9823,31.9055,31.9652,151812.0
2022-08-23 13:30:00,37.48,37.54,37.38,37.41,119381.0,31.9738,32.025,31.8885,31.9141,119381.0
2022-08-23 14:00:00,37.41,37.52,37.39,37.52,159528.0,31.9141,32.0079,31.897,32.0079,159528.0
2022-08-23 14:30:00,37.52,37.67,37.49,37.61,310771.0,32.0079,32.1359,31.9823,32.0847,310771.0
2022-08-23 15:00:00,37.61,37.65,37.5,37.5,280903.0,32.0847,32.1188,31.9908,31.9908,280903.0
2022-08-23 15:30:00,37.51,37.53,37.42,37.44,596882.0,31.9994,32.0164,31.9226,31.9396,596882.0
2022-08-24 09:30:00,37.34,37.4,36.77,36.83,836129.0,31.8543,31.9055,31.3681,31.4193,836129.0
2022-08-24 10:00:00,36.82,36.97,36.75,36.94,579484.0,31.4107,31.5387,31.351,31.5131,579484.0
2022-08-24 10:30:00,36.95,37.02,36.81,36.84,484260.0,31.5216,31.5813,31.4022,31.4278,484260.0
2022-08-24 11:00:00,36.85,36.95,36.81,36.92,367197.0,31.4363,31.5216,31.4022,31.496,367197.0
2022-08-24 11:30:00,36.92,37.06,36.9,36.97,354913.0,31.496,31.6155,31.479,31.5387,354913.0
2022-08-24 12:00:00,36.97,36.98,36.85,36.87,282149.0,31.5387,31.5472,31.4363,31.4534,282149.0
2022-08-24 12:30:00,36.87,36.87,36.7,36.72,321353.0,31.4534,31.4534,31.3084,31.3254,321353.0
2022-08-24 13:00:00,36.72,36.76,36.65,36.69,336046.0,31.3254,31.3595,31.2657,31.2998,336046.0
2022-08-24 13:30:00,36.68,36.7,36.58,36.6,270914.0,31.2913,31.3084,31.206,31.223,270914.0
2022-08-24 14:00:00,36.61,36.66,36.57,36.66,316917.0,31.2316,31.2742,31.1975,31.2742,316917.0
2022-08-24 14:30:00,36.66,36.68,36.61,36.66,211526.0,31.2742,31.2913,31.2316,31.2742,211526.0
2022-08-24 15:00:00,36.65,36.76,36.61,36.73,327542.0,31.2657,31.3595,31.2316,31.334,327542.0
2022-08-24 15:30:00,36.73,36.83,36.71,36.77,1018883.0,31.334,31.4193,31.3169,31.3681,1018883.0
2022-08-25 09:30:00,36.85,36.97,36.7,36.88,520456.0,31.4363,31.5387,31.3084,31.4619,520456.0
2022-08-25 10:00:00,36.89,36.97,36.81,36.9,326071.0,31.4704,31.5387,31.4022,31.479,326071.0
2022-08-25 10:30:00,36.91,37.05,36.87,37.05,339930.0,31.4875,31.6069,31.4534,31.6069,339930.0
2022-08-25 11:00:00,37.05,37.05,36.78,36.79,491789.0,31.6069,31.6069,31.3766,31.3851,491789.0
2022-08-25 11:30:00,36.8,36.91,36.79,36.91,223408.0,31.3937,31.4875,31.3851,31.4875,223408.0
2022-08-25 12:00:00,36.91,36.91,36.8,36.82,114251.0,31.4875,31.4875,31.3937,31.4107,114251.0
2022-08-25 12:30:00,36.82,36.83,36.72,36.82,189755.0,31.4107,31.4193,31.3254,31.4107,189755.0
2022-08-25 13:00:00,36.82,36.89,36.79,36.85,143727.0,31.4107,31.4704,31.3851,31.4363,143727.0
2022-08-25 13:30:00,36.84,36.93,36.82,36.88,147810.0,31.4278,31.5046,31.4107,31.4619,147810.0
2022-08-25 14:00:00,36.87,36.87,36.77,36.77,149249.0,31.4534,31.4534,31.3681,31.3681,149249.0
2022-08-25 14:30:00,36.78,36.8,36.67,36.73,275831.0,31.3766,31.3937,31.2828,31.334,275831.0
2022-08-25 15:00:00,36.74,36.81,36.63,36.81,627442.0,31.3425,31.4022,31.2486,31.4022,627442.0
2022-08-25 15:30:00,36.8,36.82,36.72,36.79,1336526.0,31.3937,31.4107,31.3254,31.3851,1336526.0
2022-08-26 09:30:00,36.9,36.99,36.65,36.86,540451.0,31.479,31.5558,31.2657,31.4449,540451.0
2022-08-26 10:00:00,36.86,36.89,36.51,36.51,491087.0,31.4449,31.4704,31.1463,31.1463,491087.0
2022-08-26 10:30:00,36.52,36.52,36.2,36.2,475077.0,31.1548,31.1548,30.8818,30.8818,475077.0
2022-08-26 11:00:00,36.2,36.26,36.1,36.26,338876.0,30.8818,30.933,30.7965,30.933,338876.0
2022-08-26 11:30:00,36.27,36.36,36.11,36.12,302857.0,30.9415,31.0183,30.805,30.8136,302857.0
2022-08-26 12:00:00,36.12,36.2,36.03,36.2,236241.0,30.8136,30.8818,30.7368,30.8818,236241.0
2022-08-26 12:30:00,36.19,36.23,36.12,36.2,195751.0,30.8733,30.9074,30.8136,30.8818,195751.0
2022-08-26 13:00:00,36.19,36.29,36.16,36.24,205494.0,30.8733,30.9586,30.8477,30.9159,205494.0
2022-08-26 13:30:00,36.23,36.24,36.14,36.17,141262.0,30.9074,30.9159,30.8306,30.8562,141262.0
2022-08-26 14:00:00,36.17,36.2,36.1,36.15,166452.0,30.8562,30.8818,30.7965,30.8392,166452.0
2022-08-26 14:30:00,36.15,36.18,36.08,36.1,154281.0,30.8392,30.8648,30.7794,30.7965,154281.0
2022-08-26 15:00:00,36.09,36.18,36.06,36.09,215465.0,30.788,30.8648,30.7624,30.788,215465.0
2022-08-26 15:30:00,36.08,36.1,36.0,36.0,1092214.0,30.7794,30.7965,30.7112,30.7112,1092214.0
2022-08-29 09:30:00,35.95,35.95,35.71,35.77,504873.0,30.6685,30.6685,30.4638,30.515,504873.0
2022-08-29 10:00:00,35.77,35.93,35.71,35.84,339777.0,30.515,30.6515,30.4638,30.5747,339777.0
2022-08-29 10:30:00,35.83,35.86,35.63,35.71,294760.0,30.5662,30.5918,30.3956,30.4638,294760.0
2022-08-29 11:00:00,35.71,35.9,35.68,35.89,317881.0,30.4638,30.6259,30.4382,30.6174,317881.0
2022-08-29 11:30:00,35.89,36.08,35.89,36.04,199546.0,30.6174,30.7794,30.6174,30.7453,199546.0
2022-08-29 12:00:00,36.04,36.12,36.03,36.08,169626.0,30.7453,30.8136,30.7368,30.7794,169626.0
2022-08-29 12:30:00,36.07,36.15,36.02,36.09,232754.0,30.7709,30.8392,30.7283,30.788,232754.0
2022-08-29 13:00:00,36.09,36.2,36.03,36.09,196414.0,30.788,30.8818,30.7368,30.788,196414.0
2022-08-29 13:30:00,36.09,36.15,36.08,36.14,262299.0,30.788,30.8392,30.7794,30.8306,262299.0
2022-08-29 14:00:00,36.14,36.21,36.05,36.09,190588.0,30.8306,30.8903,30.7539,30.788,190588.0
2022-08-29 14:30:00,36.09,36.16,36.05,36.14,143668.0,30.788,30.8477,30.7539,30.8306,143668.0
2022-08-29 15:00:00,36.14,36.22,36.02,36.04,269202.0,30.8306,30.8989,30.7283,30.7453,269202.0
2022-08-29 15:30:00,36.04,36.11,35.95,35.97,582611.0,30.7453,30.805,30.6685,30.6856,582611.0
2022-08-30 09:30:00,36.13,36.14,35.73,35.74,425893.0,30.8221,30.8306,30.4809,30.4894,425893.0
2022-08-30 10:00:00,35.74,35.83,35.55,35.6,333774.0,30.4894,30.5662,30.3273,30.37,333774.0
2022-08-30 10:30:00,35.61,35.66,35.33,35.51,412624.0,30.3785,30.4211,30.1396,30.2932,412624.0
2022-08-30 11:00:00,35.5,35.62,35.47,35.56,246204.0,30.2847,30.387,30.2591,30.3358,246204.0
2022-08-30 11:30:00,35.56,35.69,35.53,35.55,172586.0,30.3358,30.4467,30.3102,30.3273,172586.0
2022-08-30 12:00:00,35.55,35.68,35.52,35.56,197134.0,30.3273,30.4382,30.3017,30.3358,197134.0
2022-08-30 12:30:00,35.57,35.63,35.5,35.54,360596.0,30.3444,30.3956,30.2847,30.3188,360596.0
2022-08-30 13:00:00,35.53,35.55,35.32,35.41,226027.0,30.3102,30.3273,30.1311,30.2079,226027.0
2022-08-30 13:30:00,35.41,35.44,35.27,35.33,217443.0,30.2079,30.2335,30.0884,30.1396,217443.0
2022-08-30 14:00:00,35.33,35.45,35.28,35.29,254487.0,30.1396,30.242,30.097,30.1055,254487.0
2022-08-30 14:30:00,35.29,35.36,35.18,35.2,596927.0,30.1055,30.1652,30.0117,30.0287,596927.0
2022-08-30 15:00:00,35.19,35.36,35.19,35.22,420912.0,30.0202,30.1652,30.0202,30.0458,420912.0
2022-08-30 15:30:00,35.21,35.3,35.15,35.19,1002195.0,30.0373,30.114,29.9861,30.0202,1002195.0
2022-08-31 09:30:00,35.31,35.69,35.18,35.53,545424.0,30.1226,30.4467,30.0117,30.3102,545424.0
2022-08-31 10:00:00,35.52,35.72,35.48,35.68,368495.0,30.3017,30.4723,30.2676,30.4382,368495.0
2022-08-31 10:30:00,35.68,35.82,35.66,35.75,270595.0,30.4382,30.5576,30.4211,30.4979,270595.0
2022-08-31 11:00:00,35.75,35.78,35.64,35.74,227902.0,30.4979,30.5235,30.4041,30.4894,227902.0
2022-08-31 11:30:00,35.74,35.81,35.68,35.77,153083.0,30.4894,30.5491,30.4382,30.515,153083.0
2022-08-31 12:00:00,35.78,35.79,35.61,35.63,162889.0,30.5235,30.532,30.3785,30.3956,162889.0
2022-08-31 12:30:00,35.64,35.66,35.51,35.57,150165.0,30.4041,30.4211,30.2932,30.3444,150165.0
2022-08-31 13:00:00,35.57,35.64,35.44,35.48,232642.0,30.3444,30.4041,30.2335,30.2676,232642.0
2022-08-31 13:30:00,35.47,35.52,35.41,35.49,269779.0,30.2591,30.3017,30.2079,30.2761,269779.0
2022-08-31 14:00:00,35.49,35.55,35.41,35.41,401509.0,30.2761,30.3273,30.2079,30.2079,401509.0
2022-08-31 14:30:00,35.4,35.4,35.22,35.25,292928.0,30.1993,30.1993,30.0458,30.0714,292928.0
2022-08-31 15:00:00,35.25,35.35,35.19,35.23,400332.0,30.0714,30.1567,30.0202,30.0543,400332.0
2022-08-31 15:30:00,35.23,35.24,35.03,35.05,1436007.0,30.0543,30.0628,29.8837,29.9008,1436007.0
2022-09-01 09:30:00,34.95,35.12,34.74,34.82,472630.0,29.8155,29.9605,29.6363,29.7046,472630.0
2022-09-01 10:00:00,34.81,34.81,34.57,34.75,363649.0,29.696,29.696,29.4913,29.6448,363649.0
2022-09-01 10:30:00,34.75,34.75,34.53,34.69,358458.0,29.6448,29.6448,29.4572,29.5937,358458.0
2022-09-01 11:00:00,34.68,35.06,34.68,35.06,364434.0,29.5851,29.9093,29.5851,29.9093,364434.0
2022-09-01 11:30:00,35.05,35.14,34.97,35.05,319371.0,29.9008,29.9775,29.8325,29.9008,319371.0
2022-09-01 12:00:00,35.05,35.21,35.05,35.16,404225.0,29.9008,30.0373,29.9008,29.9946,404225.0
2022-09-01 12:30:00,35.16,35.17,34.94,34.98,267437.0,29.9946,30.0031,29.8069,29.841,267437.0
2022-09-01 13:00:00,34.98,35.09,34.96,35.0,233450.0,29.841,29.9349,29.824,29.8581,233450.0
2022-09-01 13:30:00,35.0,35.04,34.85,34.88,253743.0,29.8581,29.8922,29.7301,29.7557,253743.0
2022-09-01 14:00:00,34.88,35.07,34.87,35.03,271765.0,29.7557,29.9178,29.7472,29.8837,271765.0
2022-09-01 14:30:00,35.04,35.15,35.03,35.11,251521.0,29.8922,29.9861,29.8837,29.9519,251521.0
2022-09-01 15:00:00,35.1,35.17,34.99,35.05,426257.0,29.9434,30.0031,29.8496,29.9008,426257.0
2022-09-01 15:30:00,35.04,35.29,35.03,35.27,891978.0,29.8922,30.1055,29.8837,30.0884,891978.0
2022-09-02 09:30:00,35.47,35.59,35.28,35.37,573676.0,30.2591,30.3614,30.097,30.1738,573676.0
2022-09-02 10:00:00,35.38,35.57,35.32,35.54,300090.0,30.1823,30.3444,30.1311,30.3188,300090.0
2022-09-02 10:30:00,35.54,35.73,35.53,35.69,318039.0,30.3188,30.4809,30.3102,30.4467,318039.0
2022-09-02 11:00:00,35.7,35.89,35.69,35.77,305530.0,30.4553,30.6174,30.4467,30.515,305530.0
2022-09-02 11:30:00,35.77,35.98,35.72,35.95,300237.0,30.515,30.6941,30.4723,30.6685,300237.0
2022-09-02 12:00:00,35.95,35.97,35.7,35.84,380232.0,30.6685,30.6856,30.4553,30.5747,380232.0
2022-09-02 12:30:00,35.84,35.84,35.49,35.57,520913.0,30.5747,30.5747,30.2761,30.3444,520913.0
2022-09-02 13:00:00,35.57,35.57,35.28,35.29,332642.0,30.3444,30.3444,30.097,30.1055,332642.0
2022-09-02 13:30:00,35.29,35.31,35.12,35.12,218079.0,30.1055,30.1226,29.9605,29.9605,218079.0
2022-09-02 14:00:00,35.12,35.36,35.12,35.35,296446.0,29.9605,30.1652,29.9605,30.1567,296446.0
2022-09-02 14:30:00,35.35,35.39,35.27,35.3,373821.0,30.1567,30.1908,30.0884,30.114,373821.0
2022-09-02 15:00:00,35.29,35.44,35.2,35.25,288444.0,30.1055,30.2335,30.0287,30.0714,288444.0
2022-09-02 15:30:00,35.25,35.31,35.11,35.29,839073.0,30.0714,30.1226,29.9519,30.1055,839073.0
2022-09-06 09:30:00,35.49,35.65,35.19,35.34,558718.0,30.2761,30.4126,30.0202,30.1482,558718.0
2022-09-06 10:00:00,35.32,35.33,35.06,35.14,598829.0,30.1311,30.1396,29.9093,29.9775,598829.0
2022-09-06 10:30:00,35.14,35.52,35.04,35.43,813614.0,29.9775,30.3017,29.8922,30.2249,813614.0
2022-09-06 11:00:00,35.43,35.65,35.38,35.49,538687.0,30.2249,30.4126,30.1823,30.2761,538687.0
2022-09-06 11:30:00,35.49,35.71,35.47,35.59,409825.0,30.2761,30.4638,30.2591,30.3614,409825.0
2022-09-06 12:00:00,35.58,35.59,35.17,35.21,278950.0,30.3529,30.3614,30.0031,30.0373,278950.0
2022-09-06 12:30:00,35.21,35.37,35.17,35.28,398014.0,30.0373,30.1738,30.0031,30.097,398014.0
2022-09-06 13:00:00,35.27,35.3,35.06,35.14,542521.0,30.0884,30.114,29.9093,29.9775,542521.0
2022-09-06 13:30:00,35.13,35.4,35.13,35.38,323982.0,29.969,30.1993,29.969,30.1823,323982.0
2022-09-06 14:00:00,35.38,35.49,35.35,35.39,290629.0,30.1823,30.2761,30.1567,30.1908,290629.0
2022-09-06 14:30:00,35.38,35.4,35.2,35.23,216339.0,30.1823,30.1993,30.0287,30.0543,216339.0
2022-09-06 15:00:00,35.24,35.32,35.17,35.25,292859.0,30.0628,30.1311,30.0031,30.0714,292859.0
2022-09-06 15:30:00,35.25,35.35,35.15,35.34,977024.0,30.0714,30.1567,29.9861,30.1482,977024.0
2022-09-07 09:30:00,35.51,35.63,34.93,35.51,774327.0,30.2932,30.3956,29.7984,30.2932,774327.0
2022-09-07 10:00:00,35.51,35.87,35.47,35.84,365132.0,30.2932,30.6003,30.2591,30.5747,365132.0
2022-09-07 10:30:00,35.84,35.91,35.68,35.77,377106.0,30.5747,30.6344,30.4382,30.515,377106.0
2022-09-07 11:00:00,35.77,35.99,35.73,35.86,303767.0,30.515,30.7027,30.4809,30.5918,303767.0
2022-09-07 11:30:00,35.87,35.94,35.78,35.91,184457.0,30.6003,30.66,30.5235,30.6344,184457.0
2022-09-07 12:00:00,35.91,35.94,35.74,35.8,257707.0,30.6344,30.66,30.4894,30.5406,257707.0
2022-09-07 12:30:00,35.79,35.92,35.71,35.91,335879.0,30.532,30.6429,30.4638,30.6344,335879.0
2022-09-07 13:00:00,35.92,36.1,35.91,35.98,323317.0,30.6429,30.7965,30.6344,30.6941,323317.0
2022-09-07 13:30:00,35.97,36.08,35.96,36.04,196077.0,30.6856,30.7794,30.6771,30.7453,196077.0
2022-09-07 14:00:00,36.04,36.1,35.95,36.0,231471.0,30.7453,30.7965,30.6685,30.7112,231471.0
2022-09-07 14:30:00,36.0,36.01,35.91,35.93,348399.0,30.7112,30.7197,30.6344,30.6515,348399.0
2022-09-07 15:00:00,35.93,36.09,35.89,36.08,296274.0,30.6515,30.788,30.6174,30.7794,296274.0
2022-09-07 15:30:00,36.07,36.13,36.02,36.08,836318.0,30.7709,30.8221,30.7283,30.7794,836318.0
2022-09-08 09:30:00,35.92,35.93,35.63,35.73,453514.0,30.6429,30.6515,30.3956,30.4809,453514.0
2022-09-08 10:00:00,35.72,35.88,35.55,35.8,516455.0,30.4723,30.6088,30.3273,30.5406,516455.0
2022-09-08 10:30:00,35.8,35.99,35.79,35.96,399967.0,30.5406,30.7027,30.532,30.6771,399967.0
2022-09-08 11:00:00,35.96,36.14,35.96,35.98,281614.0,30.6771,30.8306,30.6771,30.6941,281614.0
2022-09-08 11:30:00,35.99,36.0,35.74,35.79,448096.0,30.7027,30.7112,30.4894,30.532,448096.0
2022-09-08 12:00:00,35.79,35.8,35.31,35.44,437227.0,30.532,30.5406,30.1226,30.2335,437227.0
2022-09-08 12:30:00,35.44,35.68,35.41,35.66,302896.0,30.2335,30.4382,30.2079,30.4211,302896.0
2022-09-08 13:00:00,35.66,35.88,35.62,35.85,340693.0,30.4211,30.6088,30.387,30.5832,340693.0
2022-09-08 13:30:00,35.84,35.87,35.74,35.8,366673.0,30.5747,30.6003,30.4894,30.5406,366673.0
2022-09-08 14:00:00,35.8,35.93,35.79,35.89,269066.0,30.5406,30.6515,30.532,30.6174,269066.0
2022-09-08 14:30:00,35.89,35.95,35.73,35.77,285666.0,30.6174,30.6685,30.4809,30.515,285666.0
2022-09-08 15:00:00,35.77,35.86,35.67,35.78,408425.0,30.515,30.5918,30.4297,30.5235,408425.0
2022-09-08 15:30:00,35.78,35.99,35.76,35.97,915510.0,30.5235,30.7027,30.5065,30.6856,915510.0
2022-09-09 09:30:00,36.28,36.32,36.04,36.13,667649.0,30.9501,30.9842,30.7453,30.8221,667649.0
2022-09-09 10:00:00,36.13,36.48,36.12,36.4,801068.0,30.8221,31.1207,30.8136,31.0524,801068.0
2022-09-09 10:30:00,36.41,36.53,36.26,36.32,813534.0,31.061,31.1633,30.933,30.9842,813534.0
2022-09-09 11:00:00,36.32,36.34,36.21,36.29,243028.0,30.9842,31.0012,30.8903,30.9586,243028.0
2022-09-09 11:30:00,36.29,36.32,36.16,36.29,421014.0,30.9586,30.9842,30.8477,30.9586,421014.0
2022-09-09 12:00:00,36.29,36.29,36.15,36.17,287377.0,30.9586,30.9586,30.8392,30.8562,287377.0
2022-09-09 12:30:00,36.16,36.29,36.16,36.18,276511.0,30.8477,30.9586,30.8477,30.8648,276511.0
2022-09-09 13:00:00,36.18,36.33,36.12,36.27,383930.0,30.8648,30.9927,30.8136,30.9415,383930.0
2022-09-09 13:30:00,36.27,36.41,36.24,36.35,508814.0,30.9415,31.061,30.9159,31.0098,508814.0
2022-09-09 14:00:00,36.35,36.56,36.32,36.56,1234924.0,31.0098,31.1889,30.9842,31.1889,1234924.0
2022-09-09 14:30:00,36.55,36.66,36.49,36.54,427822.0,31.1804,31.2742,31.1292,31.1719,427822.0
2022-09-09 15:00:00,36.54,36.54,36.3,36.33,540385.0,31.1719,31.1719,30.9671,30.9927,540385.0
2022-09-09 15:30:00,36.33,36.37,36.21,36.24,1530451.0,30.9927,31.0268,30.8903,30.9159,1530451.0
2022-09-12 09:30:00,36.64,37.13,36.57,37.08,1175849.0,31.2572,31.6752,31.1975,31.6325,1175849.0
2022-09-12 10:00:00,37.08,37.2,36.86,36.88,854767.0,31.6325,31.7349,31.4449,31.4619,854767.0
2022-09-12 10:30:00,36.88,36.91,36.6,36.67,662665.0,31.4619,31.4875,31.223,31.2828,662665.0
2022-09-12 11:00:00,36.66,36.73,36.56,36.58,325917.0,31.2742,31.334,31.1889,31.206,325917.0
2022-09-12 11:30:00,36.58,36.7,36.42,36.5,300351.0,31.206,31.3084,31.0695,31.1377,300351.0
2022-09-12 12:00:00,36.5,36.51,36.35,36.42,232951.0,31.1377,31.1463,31.0098,31.0695,232951.0
2022-09-12 12:30:00,36.42,36.48,36.38,36.47,189140.0,31.0695,31.1207,31.0354,31.1121,189140.0
2022-09-12 13:00:00,36.48,36.56,36.39,36.54,235226.0,31.1207,31.1889,31.0439,31.1719,235226.0
2022-09-12 13:30:00,36.54,36.56,36.46,36.54,202972.0,31.1719,31.1889,31.1036,31.1719,202972.0
2022-09-12 14:00:00,36.53,36.53,36.41,36.44,265129.0,31.1633,31.1633,31.061,31.0866,265129.0
2022-09-12 14:30:00,36.43,36.62,36.35,36.59,1776536.0,31.078,31.2401,31.0098,31.2145,1776536.0
2022-09-12 15:00:00,36.59,36.7,36.58,36.61,280628.0,31.2145,31.3084,31.206,31.2316,280628.0
2022-09-12 15:30:00,36.61,36.66,36.52,36.64,620346.0,31.2316,31.2742,31.1548,31.2572,620346.0
2022-09-13 09:30:00,36.18,36.31,36.03,36.09,439178.0,30.8648,30.9757,30.7368,30.788,439178.0
2022-09-13 10:00:00,36.08,36.1,35.95,35.96,319272.0,30.7794,30.7965,30.6685,30.6771,319272.0
2022-09-13 10:30:00,35.96,36.0,35.83,35.9,341939.0,30.6771,30.7112,30.5662,30.6259,341939.0
2022-09-13 11:00:00,35.9,36.11,35.89,35.95,268373.0,30.6259,30.805,30.6174,30.6685,268373.0
2022-09-13 11:30:00,35.95,35.96,35.74,35.77,296814.0,30.6685,30.6771,30.4894,30.515,296814.0
2022-09-13 12:00:00,35.77,35.78,35.63,35.66,400902.0,30.515,30.5235,30.3956,30.4211,400902.0
2022-09-13 12:30:00,35.66,35.71,35.59,35.59,209810.0,30.4211,30.4638,30.3614,30.3614,209810.0
2022-09-13 13:00:00,35.58,35.66,35.54,35.63,231985.0,30.3529,30.4211,30.3188,30.3956,231985.0
2022-09-13 13:30:00,35.64,35.7,35.53,35.54,211175.0,30.4041,30.4553,30.3102,30.3188,211175.0
2022-09-13 14:00:00,35.54,35.54,35.38,35.4,282931.0,30.3188,30.3188,30.1823,30.1993,282931.0
2022-09-13 14:30:00,35.4,35.41,35.12,35.16,322150.0,30.1993,30.2079,29.9605,29.9946,322150.0
2022-09-13 15:00:00,35.16,35.17,34.83,34.84,518077.0,29.9946,30.0031,29.7131,29.7216,518077.0
2022-09-13 15:30:00,34.84,34.84,34.61,34.73,1768551.0,29.7216,29.7216,29.5254,29.6278,1768551.0
2022-09-14 09:30:00,34.9,35.0,34.63,34.83,504938.0,29.7728,29.8581,29.5425,29.7131,504938.0
2022-09-14 10:00:00,34.83,34.87,34.54,34.55,310087.0,29.7131,29.7472,29.4657,29.4742,310087.0
2022-09-14 10:30:00,34.55,34.82,34.54,34.8,345782.0,29.4742,29.7046,29.4657,29.6875,345782.0
2022-09-14 11:00:00,34.8,34.81,34.66,34.68,223247.0,29.6875,29.696,29.5681,29.5851,223247.0
2022-09-14 11:30:00,34.67,34.86,34.66,34.74,241089.0,29.5766,29.7387,29.5681,29.6363,241089.0
2022-09-14 12:00:00,34.73,34.77,34.61,34.64,198260.0,29.6278,29.6619,29.5254,29.551,198260.0
2022-09-14 12:30:00,34.64,34.77,34.6,34.77,194490.0,29.551,29.6619,29.5169,29.6619,194490.0
2022-09-14 13:00:00,34.76,34.92,34.76,34.92,200479.0,29.6534,29.7899,29.6534,29.7899,200479.0
2022-09-14 13:30:00,34.93,34.93,34.58,34.61,443354.0,29.7984,29.7984,29.4998,29.5254,443354.0
2022-09-14 14:00:00,34.62,34.68,34.54,34.68,497551.0,29.5339,29.5851,29.4657,29.5851,497551.0
2022-09-14 14:30:00,34.68,34.83,34.66,34.77,242509.0,29.5851,29.7131,29.5681,29.6619,242509.0
2022-09-14 15:00:00,34.76,34.8,34.54,34.59,248499.0,29.6534,29.6875,29.4657,29.5083,248499.0
2022-09-14 15:30:00,34.59,34.78,34.51,34.77,758081.0,29.5083,29.6704,29.4401,29.6619,758081.0
2022-09-15 09:30:00,34.87,35.18,34.77,35.08,404553.0,29.7472,30.0117,29.6619,29.9264,404553.0
2022-09-15 10:00:00,35.08,35.16,34.91,34.91,337207.0,29.9264,29.9946,29.7813,29.7813,337207.0
2022-09-15 10:30:00,34.91,34.93,34.63,34.66,533372.0,29.7813,29.7984,29.5425,29.5681,533372.0
2022-09-15 11:00:00,34.66,34.74,34.47,34.57,522683.0,29.5681,29.6363,29.406,29.4913,522683.0
2022-09-15 11:30:00,34.58,34.59,34.24,34.3,722044.0,29.4998,29.5083,29.2098,29.2609,722044.0
2022-09-15 12:00:00,34.3,34.34,34.19,34.33,519990.0,29.2609,29.2951,29.1671,29.2865,519990.0
2022-09-15 12:30:00,34.33,34.41,34.3,34.36,348163.0,29.2865,29.3548,29.2609,29.3121,348163.0
2022-09-15 13:00:00,34.37,34.6,34.36,34.48,457686.0,29.3207,29.5169,29.3121,29.4145,457686.0
2022-09-15 13:30:00,34.48,34.48,34.26,34.3,360264.0,29.4145,29.4145,29.2268,29.2609,360264.0
2022-09-15 14:00:00,34.3,34.34,34.15,34.29,568675.0,29.2609,29.2951,29.133,29.2524,568675.0
2022-09-15 14:30:00,34.29,34.37,34.23,34.25,483665.0,29.2524,29.3207,29.2012,29.2183,483665.0
2022-09-15 15:00:00,34.25,34.26,33.95,34.01,812591.0,29.2183,29.2268,28.9624,29.0135,812591.0
2022-09-15 15:30:00,34.0,34.34,33.95,34.23,1893745.0,29.005,29.2951,28.9624,29.2012,1893745.0
2022-09-16 09:30:00,34.08,34.35,33.86,34.27,1397329.0,29.0733,29.3036,28.8856,29.2354,1397329.0
2022-09-16 10:00:00,34.27,34.69,34.26,34.48,479309.0,29.2354,29.5937,29.2268,29.4145,479309.0
2022-09-16 10:30:00,34.48,34.61,34.32,34.34,415761.0,29.4145,29.5254,29.278,29.2951,415761.0
2022-09-16 11:00:00,34.34,34.42,34.2,34.23,164750.0,29.2951,29.3633,29.1756,29.2012,164750.0
2022-09-16 11:30:00,34.23,34.39,34.17,34.35,220116.0,29.2012,29.3377,29.15,29.3036,220116.0
2022-09-16 12:00:00,34.35,34.38,34.17,34.22,203561.0,29.3036,29.3292,29.15,29.1927,203561.0
2022-09-16 12:30:00,34.21,34.25,34.14,34.23,189600.0,29.1842,29.2183,29.1245,29.2012,189600.0
2022-09-16 13:00:00,34.24,34.25,34.08,34.11,185445.0,29.2098,29.2183,29.0733,29.0989,185445.0
2022-09-16 13:30:00,34.1,34.19,34.08,34.15,198365.0,29.0903,29.1671,29.0733,29.133,198365.0
2022-09-16 14:00:00,34.15,34.33,34.12,34.29,191001.0,29.133,29.2865,29.1074,29.2524,191001.0
2022-09-16 14:30:00,34.29,34.3,34.19,34.25,244057.0,29.2524,29.2609,29.1671,29.2183,244057.0
2022-09-16 15:00:00,34.25,34.33,34.11,34.16,307741.0,29.2183,29.2865,29.0989,29.1415,307741.0
2022-09-16 15:30:00,34.16,34.42,34.11,34.28,1237489.0,29.1415,29.3633,29.0989,29.2439,1237489.0
2022-09-19 09:30:00,34.0,34.19,33.92,34.09,357133.0,29.005,29.1671,28.9368,29.0818,357133.0
2022-09-19 10:00:00,34.09,34.12,33.93,34.03,243813.0,29.0818,29.1074,28.9453,29.0306,243813.0
2022-09-19 10:30:00,34.04,34.19,34.01,34.07,218689.0,29.0391,29.1671,29.0135,29.0647,218689.0
2022-09-19 11:00:00,34.08,34.2,33.9,33.92,253381.0,29.0733,29.1756,28.9197,28.9368,253381.0
2022-09-19 11:30:00,33.92,33.96,33.73,33.77,372082.0,28.9368,28.9709,28.7747,28.8088,372082.0
2022-09-19 12:00:00,33.77,33.91,33.7,33.86,353002.0,28.8088,28.9282,28.7491,28.8856,353002.0
2022-09-19 12:30:00,33.85,34.06,33.85,34.04,199738.0,28.8771,29.0562,28.8771,29.0391,199738.0
2022-09-19 13:00:00,34.05,34.07,33.93,33.98,178350.0,29.0477,29.0647,28.9453,28.988,178350.0
2022-09-19 13:30:00,33.98,34.01,33.87,33.91,201348.0,28.988,29.0135,28.8941,28.9282,201348.0
2022-09-19 14:00:00,33.91,33.94,33.82,33.84,156012.0,28.9282,28.9538,28.8515,28.8685,156012.0
2022-09-19 14:30:00,33.84,33.89,33.78,33.86,213164.0,28.8685,28.9112,28.8173,28.8856,213164.0
2022-09-19 15:00:00,33.86,34.15,33.85,34.11,378636.0,28.8856,29.133,28.8771,29.0989,378636.0
2022-09-19 15:30:00,34.12,34.19,34.09,34.15,755538.0,29.1074,29.1671,29.0818,29.133,755538.0
2022-09-20 09:30:00,34.0,34.0,33.65,33.8,476547.0,29.005,29.005,28.7064,28.8344,476547.0
2022-09-20 10:00:00,33.8,33.83,33.65,33.66,225630.0,28.8344,28.86,28.7064,28.715,225630.0
2022-09-20 10:30:00,33.65,33.81,33.53,33.77,306157.0,28.7064,28.8429,28.6041,28.8088,306157.0
2022-09-20 11:00:00,33.77,33.86,33.73,33.82,155651.0,28.8088,28.8856,28.7747,28.8515,155651.0
2022-09-20 11:30:00,33.82,34.03,33.8,34.02,167919.0,28.8515,29.0306,28.8344,29.0221,167919.0
2022-09-20 12:00:00,34.02,34.07,33.84,33.84,161842.0,29.0221,29.0647,28.8685,28.8685,161842.0
2022-09-20 12:30:00,33.84,33.95,33.83,33.93,166050.0,28.8685,28.9624,28.86,28.9453,166050.0
2022-09-20 13:00:00,33.92,33.93,33.78,33.8,152316.0,28.9368,28.9453,28.8173,28.8344,152316.0
2022-09-20 13:30:00,33.79,33.82,33.68,33.71,166984.0,28.8259,28.8515,28.732,28.7576,166984.0
2022-09-20 14:00:00,33.7,33.82,33.69,33.77,197821.0,28.7491,28.8515,28.7406,28.8088,197821.0
2022-09-20 14:30:00,33.76,33.88,33.69,33.84,252299.0,28.8003,28.9026,28.7406,28.8685,252299.0
2022-09-20 15:00:00,33.84,33.99,33.78,33.97,287098.0,28.8685,28.9965,28.8173,28.9794,287098.0
2022-09-20 15:30:00,33.96,34.1,33.92,33.99,902386.0,28.9709,29.0903,28.9368,28.9965,902386.0
2022-09-21 09:30:00,34.14,34.41,33.95,34.34,353073.0,29.1245,29.3548,28.9624,29.2951,353073.0
2022-09-21 10:00:00,34.33,34.37,34.2,34.3,231645.0,29.2865,29.3207,29.1756,29.2609,231645.0
2022-09-21 10:30:00,34.3,34.31,34.19,34.26,138846.0,29.2609,29.2695,29.1671,29.2268,138846.0
2022-09-21 11:00:00,34.26,34.27,34.18,34.21,125416.0,29.2268,29.2354,29.1586,29.1842,125416.0
2022-09-21 11:30:00,34.2,34.22,34.12,34.22,120663.0,29.1756,29.1927,29.1074,29.1927,120663.0
2022-09-21 12:00:00,34.21,34.26,34.19,34.23,82144.0,29.1842,29.2268,29.1671,29.2012,82144.0
2022-09-21 12:30:00,34.24,34.24,34.14,34.15,81546.0,29.2098,29.2098,29.1245,29.133,81546.0
2022-09-21 13:00:00,34.15,34.17,34.04,34.09,132767.0,29.133,29.15,29.0391,29.0818,132767.0
2022-09-21 13:30:00,34.1,34.23,34.09,34.23,129857.0,29.0903,29.2012,29.0818,29.2012,129857.0
2022-09-21 14:00:00,34.23,34.24,33.63,33.78,291294.0,29.2012,29.2098,28.6894,28.8173,291294.0
2022-09-21 14:30:00,33.77,34.38,33.7,34.21,483623.0,28.8088,29.3292,28.7491,29.1842,483623.0
2022-09-21 15:00:00,34.22,34.26,33.74,33.75,311005.0,29.1927,29.2268,28.7832,28.7917,311005.0
2022-09-21 15:30:00,33.74,33.79,33.43,33.43,874061.0,28.7832,28.8259,28.5188,28.5188,874061.0
2022-09-22 09:30:00,33.53,33.53,33.04,33.09,468401.0,28.6041,28.6041,28.1861,28.2287,468401.0
2022-09-22 10:00:00,33.08,33.2,32.97,33.11,403736.0,28.2202,28.3225,28.1263,28.2458,403736.0
2022-09-22 10:30:00,33.11,33.18,32.97,33.03,239816.0,28.2458,28.3055,28.1263,28.1775,239816.0
2022-09-22 11:00:00,33.02,33.04,32.92,33.01,179524.0,28.169,28.1861,28.0837,28.1605,179524.0
2022-09-22 11:30:00,33.0,33.33,32.97,33.11,239301.0,28.1519,28.4334,28.1263,28.2458,239301.0
2022-09-22 12:00:00,33.1,33.31,33.1,33.24,173239.0,28.2372,28.4164,28.2372,28.3567,173239.0
2022-09-22 12:30:00,33.24,33.31,33.19,33.23,151836.0,28.3567,28.4164,28.314,28.3481,151836.0
2022-09-22 13:00:00,33.24,33.27,33.16,33.27,135511.0,28.3567,28.3823,28.2884,28.3823,135511.0
2022-09-22 13:30:00,33.27,33.32,33.2,33.26,154703.0,28.3823,28.4249,28.3225,28.3737,154703.0
2022-09-22 14:00:00,33.25,33.29,33.15,33.22,177277.0,28.3652,28.3993,28.2799,28.3396,177277.0
2022-09-22 14:30:00,33.23,33.42,33.2,33.39,208433.0,28.3481,28.5102,28.3225,28.4846,208433.0
2022-09-22 15:00:00,33.39,33.47,33.3,33.36,259582.0,28.4846,28.5529,28.4079,28.459,259582.0
2022-09-22 15:30:00,33.37,33.53,33.3,33.3,683386.0,28.4676,28.6041,28.4079,28.4079,683386.0
2022-09-23 09:30:00,33.02,33.09,32.79,32.86,525142.0,28.169,28.2287,27.9728,28.0325,525142.0
2022-09-23 10:00:00,32.86,33.15,32.84,32.98,451164.0,28.0325,28.2799,28.0154,28.1349,451164.0
2022-09-23 10:30:00,32.98,32.99,32.75,32.77,258005.0,28.1349,28.1434,27.9387,27.9557,258005.0
2022-09-23 11:00:00,32.78,32.86,32.72,32.8,252816.0,27.9643,28.0325,27.9131,27.9813,252816.0
2022-09-23 11:30:00,32.8,32.88,32.73,32.77,230104.0,27.9813,28.0496,27.9216,27.9557,230104.0
2022-09-23 12:00:00,32.77,32.77,32.56,32.57,238427.0,27.9557,27.9557,27.7766,27.7851,238427.0
2022-09-23 12:30:00,32.57,32.63,32.48,32.63,308249.0,27.7851,27.8363,27.7083,27.8363,308249.0
2022-09-23 13:00:00,32.63,32.69,32.53,32.54,219949.0,27.8363,27.8875,27.751,27.7595,219949.0
2022-09-23 13:30:00,32.54,32.67,32.52,32.65,206950.0,27.7595,27.8704,27.7424,27.8533,206950.0
2022-09-23 14:00:00,32.65,32.66,32.42,32.5,255477.0,27.8533,27.8619,27.6571,27.7254,255477.0
2022-09-23 14:30:00,32.5,32.52,32.39,32.41,249207.0,27.7254,27.7424,27.6315,27.6486,249207.0
2022-09-23 15:00:00,32.4,32.66,32.38,32.65,309329.0,27.6401,27.8619,27.623,27.8533,309329.0
2022-09-23 15:30:00,32.65,32.85,32.62,32.84,843182.0,27.8533,28.024,27.8278,28.0154,843182.0
2022-09-26 09:30:00,32.58,32.98,32.56,32.88,411676.0,27.7936,28.1349,27.7766,28.0496,411676.0
2022-09-26 10:00:00,32.88,33.01,32.73,32.93,187778.0,28.0496,28.1605,27.9216,28.0922,187778.0
2022-09-26 10:30:00,32.93,32.94,32.75,32.8,266432.0,28.0922,28.1007,27.9387,27.9813,266432.0
2022-09-26 11:00:00,32.8,32.92,32.72,32.77,234820.0,27.9813,28.0837,27.9131,27.9557,234820.0
2022-09-26 11:30:00,32.76,32.84,32.7,32.82,225646.0,27.9472,28.0154,27.896,27.9984,225646.0
2022-09-26 12:00:00,32.81,32.81,32.53,32.53,170118.0,27.9898,27.9898,27.751,27.751,170118.0
2022-09-26 12:30:00,32.54,32.71,32.46,32.69,302799.0,27.7595,27.9045,27.6913,27.8875,302799.0
2022-09-26 13:00:00,32.69,32.71,32.48,32.55,177939.0,27.8875,27.9045,27.7083,27.768,177939.0
2022-09-26 13:30:00,32.55,32.67,32.45,32.45,228802.0,27.768,27.8704,27.6827,27.6827,228802.0
2022-09-26 14:00:00,32.45,32.7,32.44,32.56,222729.0,27.6827,27.896,27.6742,27.7766,222729.0
2022-09-26 14:30:00,32.56,32.76,32.52,32.72,211833.0,27.7766,27.9472,27.7424,27.9131,211833.0
2022-09-26 15:00:00,32.71,32.85,32.67,32.8,298084.0,27.9045,28.024,27.8704,27.9813,298084.0
2022-09-26 15:30:00,32.81,32.92,32.67,32.7,833954.0,27.9898,28.0837,27.8704,27.896,833954.0
2022-09-27 09:30:00,33.0,33.22,32.89,33.09,470041.0,28.1519,28.3396,28.0581,28.2287,470041.0
2022-09-27 10:00:00,33.1,33.1,32.82,32.92,226750.0,28.2372,28.2372,27.9984,28.0837,226750.0
2022-09-27 10:30:00,32.92,33.15,32.91,33.06,262171.0,28.0837,28.2799,28.0752,28.2031,262171.0
2022-09-27 11:00:00,33.06,33.09,32.77,32.81,221463.0,28.2031,28.2287,27.9557,27.9898,221463.0
2022-09-27 11:30:00,32.8,32.86,32.72,32.75,160548.0,27.9813,28.0325,27.9131,27.9387,160548.0
2022-09-27 12:00:00,32.74,32.79,32.52,32.62,283131.0,27.9301,27.9728,27.7424,27.8278,283131.0
2022-09-27 12:30:00,32.62,32.67,32.52,32.61,225938.0,27.8278,27.8704,27.7424,27.8192,225938.0
2022-09-27 13:00:00,32.62,32.62,32.5,32.53,224085.0,27.8278,27.8278,27.7254,27.751,224085.0
2022-09-27 13:30:00,32.52,32.65,32.47,32.65,220774.0,27.7424,27.8533,27.6998,27.8533,220774.0
2022-09-27 14:00:00,32.64,32.65,32.54,32.62,277404.0,27.8448,27.8533,27.7595,27.8278,277404.0
2022-09-27 14:30:00,32.62,32.77,32.58,32.7,329117.0,27.8278,27.9557,27.7936,27.896,329117.0
2022-09-27 15:00:00,32.7,32.71,32.43,32.45,645373.0,27.896,27.9045,27.6657,27.6827,645373.0
2022-09-27 15:30:00,32.45,32.48,32.33,32.43,1055899.0,27.6827,27.7083,27.5804,27.6657,1055899.0
2022-09-28 09:30:00,32.61,32.64,32.26,32.59,598905.0,27.8192,27.8448,27.5206,27.8022,598905.0
2022-09-28 10:00:00,32.6,32.66,32.37,32.59,344610.0,27.8107,27.8619,27.6145,27.8022,344610.0
2022-09-28 10:30:00,32.59,32.68,32.49,32.61,317201.0,27.8022,27.8789,27.7169,27.8192,317201.0
2022-09-28 11:00:00,32.6,32.92,32.56,32.83,246637.0,27.8107,28.0837,27.7766,28.0069,246637.0
2022-09-28 11:30:00,32.84,32.92,32.72,32.89,284929.0,28.0154,28.0837,27.9131,28.0581,284929.0
2022-09-28 12:00:00,32.89,33.1,32.87,32.96,385355.0,28.0581,28.2372,28.041,28.1178,385355.0
2022-09-28 12:30:00,32.95,33.02,32.91,32.98,193471.0,28.1093,28.169,28.0752,28.1349,193471.0
2022-09-28 13:00:00,32.98,33.08,32.92,32.94,219071.0,28.1349,28.2202,28.0837,28.1007,219071.0
2022-09-28 13:30:00,32.94,33.02,32.85,32.89,265903.0,28.1007,28.169,28.024,28.0581,265903.0
2022-09-28 14:00:00,32.89,32.97,32.88,32.93,235224.0,28.0581,28.1263,28.0496,28.0922,235224.0
2022-09-28 14:30:00,32.93,33.03,32.92,32.98,217112.0,28.0922,28.1775,28.0837,28.1349,217112.0
2022-09-28 15:00:00,32.97,33.13,32.96,33.12,301109.0,28.1263,28.2628,28.1178,28.2543,301109.0
2022-09-28 15:30:00,33.12,33.3,33.11,33.19,1036164.0,28.2543,28.4079,28.2458,28.314,1036164.0
2022-09-29 09:30:00,32.8,32.81,31.9,32.0,707481.0,27.9813,27.9898,27.2135,27.2988,707481.0
2022-09-29 10:00:00,32.0,32.06,31.85,31.93,377132.0,27.2988,27.35,27.1709,27.2391,377132.0
2022-09-29 10:30:00,31.93,31.93,31.68,31.86,519573.0,27.2391,27.2391,27.0259,27.1794,519573.0
2022-09-29 11:00:00,31.86,31.96,31.74,31.77,375255.0,27.1794,27.2647,27.077,27.1026,375255.0
2022-09-29 11:30:00,31.78,31.91,31.7,31.81,287071.0,27.1112,27.2221,27.0429,27.1368,287071.0
2022-09-29 12:00:00,31.81,31.86,31.63,31.69,318715.0,27.1368,27.1794,26.9832,27.0344,318715.0
2022-09-29 12:30:00,31.69,31.8,31.66,31.7,179731.0,27.0344,27.1282,27.0088,27.0429,179731.0
2022-09-29 13:00:00,31.7,31.7,31.57,31.6,216806.0,27.0429,27.0429,26.932,26.9576,216806.0
2022-09-29 13:30:00,31.6,31.67,31.45,31.46,314847.0,26.9576,27.0173,26.8296,26.8382,314847.0
2022-09-29 14:00:00,31.46,31.47,31.32,31.42,712535.0,26.8382,26.8467,26.7187,26.804,712535.0
2022-09-29 14:30:00,31.43,31.46,31.23,31.24,404257.0,26.8126,26.8382,26.642,26.6505,404257.0
2022-09-29 15:00:00,31.23,31.48,31.22,31.44,475035.0,26.642,26.8552,26.6334,26.8211,475035.0
2022-09-29 15:30:00,31.43,31.61,31.42,31.56,1205098.0,26.8126,26.9661,26.804,26.9235,1205098.0
2022-09-30 09:30:00,31.66,31.75,31.38,31.64,594827.0,27.0088,27.0856,26.7699,26.9917,594827.0
2022-09-30 10:00:00,31.64,31.68,31.41,31.55,401957.0,26.9917,27.0259,26.7955,26.915,401957.0
2022-09-30 10:30:00,31.55,31.77,31.54,31.59,293700.0,26.915,27.1026,26.9064,26.9491,293700.0
2022-09-30 11:00:00,31.6,31.79,31.55,31.68,263019.0,26.9576,27.1197,26.915,27.0259,263019.0
2022-09-30 11:30:00,31.68,31.7,31.52,31.58,285992.0,27.0259,27.0429,26.8894,26.9405,285992.0
2022-09-30 12:00:00,31.57,31.74,31.52,31.69,309621.0,26.932,27.077,26.8894,27.0344,309621.0
2022-09-30 12:30:00,31.68,31.78,31.65,31.71,250895.0,27.0259,27.1112,27.0003,27.0514,250895.0
2022-09-30 13:00:00,31.71,31.77,31.6,31.76,257919.0,27.0514,27.1026,26.9576,27.0941,257919.0
2022-09-30 13:30:00,31.76,31.79,31.61,31.65,249228.0,27.0941,27.1197,26.9661,27.0003,249228.0
2022-09-30 14:00:00,31.64,31.73,31.62,31.64,272414.0,26.9917,27.0685,26.9747,26.9917,272414.0
2022-09-30 14:30:00,31.64,31.69,31.46,31.48,234955.0,26.9917,27.0344,26.8382,26.8552,234955.0
2022-09-30 15:00:00,31.49,31.6,31.38,31.46,332333.0,26.8638,26.9576,26.7699,26.8382,332333.0
2022-09-30 15:30:00,31.46,31.52,31.34,31.41,1257652.0,26.8382,26.8894,26.7358,26.7955,1257652.0
2022-10-03 09:30:00,31.81,31.89,31.29,31.54,730643.0,27.1368,27.205,26.6931,26.9064,730643.0
2022-10-03 10:00:00,31.55,32.15,31.55,32.08,632726.0,26.915,27.4268,26.915,27.3671,632726.0
2022-10-03 10:30:00,32.1,32.16,31.94,32.04,352879.0,27.3842,27.4353,27.2477,27.333,352879.0
2022-10-03 11:00:00,32.03,32.19,31.98,32.08,250905.0,27.3244,27.4609,27.2818,27.3671,250905.0
2022-10-03 11:30:00,32.08,32.14,31.92,32.12,266732.0,27.3671,27.4183,27.2306,27.4012,266732.0
2022-10-03 12:00:00,32.13,32.35,32.12,32.23,246136.0,27.4097,27.5974,27.4012,27.4951,246136.0
2022-10-03 12:30:00,32.23,32.35,32.18,32.31,249844.0,27.4951,27.5974,27.4524,27.5633,249844.0
2022-10-03 13:00:00,32.3,32.35,32.23,32.29,211950.0,27.5548,27.5974,27.4951,27.5462,211950.0
2022-10-03 13:30:00,32.3,32.43,32.29,32.41,181438.0,27.5548,27.6657,27.5462,27.6486,181438.0
2022-10-03 14:00:00,32.41,32.49,32.4,32.43,312083.0,27.6486,27.7169,27.6401,27.6657,312083.0
2022-10-03 14:30:00,32.42,32.48,32.39,32.43,390349.0,27.6571,27.7083,27.6315,27.6657,390349.0
2022-10-03 15:00:00,32.43,32.51,32.36,32.48,400605.0,27.6657,27.7339,27.606,27.7083,400605.0
2022-10-03 15:30:00,32.47,32.5,32.39,32.42,1028322.0,27.6998,27.7254,27.6315,27.6571,1028322.0
2022-10-04 09:30:00,32.55,33.12,32.55,33.11,668985.0,27.768,28.2543,27.768,28.2458,668985.0
2022-10-04 10:00:00,33.1,33.16,32.86,32.98,292965.0,28.2372,28.2884,28.0325,28.1349,292965.0
2022-10-04 10:30:00,32.98,33.1,32.85,33.02,255158.0,28.1349,28.2372,28.024,28.169,255158.0
2022-10-04 11:00:00,33.01,33.16,32.94,33.14,186866.0,28.1605,28.2884,28.1007,28.2714,186866.0
2022-10-04 11:30:00,33.14,33.14,32.97,33.07,209635.0,28.2714,28.2714,28.1263,28.2116,209635.0
2022-10-04 12:00:00,33.08,33.13,32.95,33.12,224819.0,28.2202,28.2628,28.1093,28.2543,224819.0
2022-10-04 12:30:00,33.12,33.12,33.03,33.12,184579.0,28.2543,28.2543,28.1775,28.2543,184579.0
2022-10-04 13:00:00,33.11,33.13,32.94,33.11,199575.0,28.2458,28.2628,28.1007,28.2458,199575.0
2022-10-04 13:30:00,33.1,33.23,33.09,33.19,183034.0,28.2372,28.3481,28.2287,28.314,183034.0
2022-10-04 14:00:00,33.19,33.25,33.1,33.11,213762.0,28.314,28.3652,28.2372,28.2458,213762.0
2022-10-04 14:30:00,33.11,33.29,33.09,33.26,232840.0,28.2458,28.3993,28.2287,28.3737,232840.0
2022-10-04 15:00:00,33.26,33.27,33.13,33.24,292492.0,28.3737,28.3823,28.2628,28.3567,292492.0
2022-10-04 15:30:00,33.23,33.4,33.19,33.39,1028831.0,28.3481,28.4932,28.314,28.4846,1028831.0
2022-10-05 09:30:00,33.35,33.35,32.75,32.86,432979.0,28.4505,28.4505,27.9387,28.0325,432979.0
2022-10-05 10:00:00,32.85,32.95,32.76,32.83,217849.0,28.024,28.1093,27.9472,28.0069,217849.0
2022-10-05 10:30:00,32.82,32.89,32.73,32.8,284983.0,27.9984,28.0581,27.9216,27.9813,284983.0
2022-10-05 11:00:00,32.8,32.9,32.7,32.85,200075.0,27.9813,28.0666,27.896,28.024,200075.0
2022-10-05 11:30:00,32.85,32.93,32.78,32.81,166745.0,28.024,28.0922,27.9643,27.9898,166745.0
2022-10-05 12:00:00,32.8,33.0,32.72,32.93,214635.0,27.9813,28.1519,27.9131,28.0922,214635.0
2022-10-05 12:30:00,32.93,33.02,32.86,32.94,305910.0,28.0922,28.169,28.0325,28.1007,305910.0
2022-10-05 13:00:00,32.94,33.18,32.93,33.1,245237.0,28.1007,28.3055,28.0922,28.2372,245237.0
2022-10-05 13:30:00,33.11,33.13,33.04,33.05,178036.0,28.2458,28.2628,28.1861,28.1946,178036.0
2022-10-05 14:00:00,33.04,33.23,33.03,33.21,276129.0,28.1861,28.3481,28.1775,28.3311,276129.0
2022-10-05 14:30:00,33.22,33.25,33.16,33.23,211360.0,28.3396,28.3652,28.2884,28.3481,211360.0
2022-10-05 15:00:00,33.23,33.38,33.23,33.33,321186.0,28.3481,28.4761,28.3481,28.4334,321186.0
2022-10-05 15:30:00,33.33,33.36,33.11,33.15,802255.0,28.4334,28.459,28.2458,28.2799,802255.0
2022-10-06 09:30:00,33.1,33.26,32.93,33.0,433117.0,28.2372,28.3737,28.0922,28.1519,433117.0
2022-10-06 10:00:00,32.98,32.99,32.66,32.68,320602.0,28.1349,28.1434,27.8619,27.8789,320602.0
2022-10-06 10:30:00,32.68,32.74,32.58,32.71,205196.0,27.8789,27.9301,27.7936,27.9045,205196.0
2022-10-06 11:00:00,32.71,32.75,32.6,32.73,208885.0,27.9045,27.9387,27.8107,27.9216,208885.0
2022-10-06 11:30:00,32.73,32.76,32.51,32.54,281211.0,27.9216,27.9472,27.7339,27.7595,281211.0
2022-10-06 12:00:00,32.53,32.59,32.47,32.58,228892.0,27.751,27.8022,27.6998,27.7936,228892.0
2022-10-06 12:30:00,32.59,32.64,32.53,32.55,197395.0,27.8022,27.8448,27.751,27.768,197395.0
2022-10-06 13:00:00,32.55,32.64,32.45,32.62,156157.0,27.768,27.8448,27.6827,27.8278,156157.0
2022-10-06 13:30:00,32.62,32.62,32.46,32.5,148220.0,27.8278,27.8278,27.6913,27.7254,148220.0
2022-10-06 14:00:00,32.49,32.49,32.32,32.37,170704.0,27.7169,27.7169,27.5718,27.6145,170704.0
2022-10-06 14:30:00,32.36,32.41,32.22,32.27,214335.0,27.606,27.6486,27.4865,27.5292,214335.0
2022-10-06 15:00:00,32.27,32.31,32.18,32.29,424555.0,27.5292,27.5633,27.4524,27.5462,424555.0
2022-10-06 15:30:00,32.29,32.34,32.22,32.25,887935.0,27.5462,27.5889,27.4865,27.5121,887935.0
2022-10-07 09:30:00,32.03,32.07,31.37,31.46,844589.0,27.3244,27.3586,26.7614,26.8382,844589.0
2022-10-07 10:00:00,31.45,31.46,31.17,31.35,604858.0,26.8296,26.8382,26.5908,26.7443,604858.0
2022-10-07 10:30:00,31.34,31.4,31.22,31.3,384798.0,26.7358,26.787,26.6334,26.7017,384798.0
2022-10-07 11:00:00,31.29,31.36,31.07,31.15,376809.0,26.6931,26.7529,26.5055,26.5737,376809.0
2022-10-07 11:30:00,31.16,31.17,30.97,31.05,583872.0,26.5822,26.5908,26.4202,26.4884,583872.0
2022-10-07 12:00:00,31.04,31.05,30.82,30.87,414914.0,26.4799,26.4884,26.2922,26.3349,414914.0
2022-10-07 12:30:00,30.87,30.94,30.83,30.83,345245.0,26.3349,26.3946,26.3007,26.3007,345245.0
2022-10-07 13:00:00,30.83,30.91,30.81,30.85,386279.0,26.3007,26.369,26.2837,26.3178,386279.0
2022-10-07 13:30:00,30.83,30.93,30.8,30.86,362884.0,26.3007,26.386,26.2751,26.3263,362884.0
2022-10-07 14:00:00,30.87,30.94,30.78,30.79,463938.0,26.3349,26.3946,26.2581,26.2666,463938.0
2022-10-07 14:30:00,30.79,30.8,30.61,30.61,440254.0,26.2666,26.2751,26.113,26.113,440254.0
2022-10-07 15:00:00,30.61,30.67,30.39,30.43,687555.0,26.113,26.1642,25.9254,25.9595,687555.0
2022-10-07 15:30:00,30.43,30.58,30.39,30.52,1790370.0,25.9595,26.0875,25.9254,26.0363,1790370.0
2022-10-10 09:30:00,30.91,31.9,30.83,31.67,1095265.0,26.369,27.2135,26.3007,27.0173,1095265.0
2022-10-10 10:00:00,31.67,31.88,31.53,31.84,518017.0,27.0173,27.1965,26.8979,27.1623,518017.0
2022-10-10 10:30:00,31.84,31.89,31.59,31.87,469842.0,27.1623,27.205,26.9491,27.1879,469842.0
2022-10-10 11:00:00,31.86,31.98,31.74,31.95,605929.0,27.1794,27.2818,27.077,27.2562,605929.0
2022-10-10 11:30:00,31.94,32.08,31.81,31.99,516245.0,27.2477,27.3671,27.1368,27.2903,516245.0
2022-10-10 12:00:00,31.99,32.05,31.94,31.98,473654.0,27.2903,27.3415,27.2477,27.2818,473654.0
2022-10-10 12:30:00,31.97,32.06,31.85,31.9,455804.0,27.2732,27.35,27.1709,27.2135,455804.0
2022-10-10 13:00:00,31.89,31.9,31.73,31.82,266380.0,27.205,27.2135,27.0685,27.1453,266380.0
2022-10-10 13:30:00,31.82,32.17,31.82,32.1,366256.0,27.1453,27.4439,27.1453,27.3842,366256.0
2022-10-10 14:00:00,32.1,32.14,31.94,31.98,341931.0,27.3842,27.4183,27.2477,27.2818,341931.0
2022-10-10 14:30:00,31.97,32.1,31.96,32.02,296943.0,27.2732,27.3842,27.2647,27.3159,296943.0
2022-10-10 15:00:00,32.02,32.09,31.94,31.95,412804.0,27.3159,27.3756,27.2477,27.2562,412804.0
2022-10-10 15:30:00,31.95,32.05,31.82,31.83,1421535.0,27.2562,27.3415,27.1453,27.1538,1421535.0
2022-10-11 09:30:00,32.03,32.48,31.93,32.22,964996.0,27.3244,27.7083,27.2391,27.4865,964996.0
2022-10-11 10:00:00,32.22,32.65,32.09,32.59,762406.0,27.4865,27.8533,27.3756,27.8022,762406.0
2022-10-11 10:30:00,32.59,32.9,32.58,32.8,976404.0,27.8022,28.0666,27.7936,27.9813,976404.0
2022-10-11 11:00:00,32.8,32.99,32.78,32.95,655274.0,27.9813,28.1434,27.9643,28.1093,655274.0
2022-10-11 11:30:00,32.95,33.09,32.84,33.05,478701.0,28.1093,28.2287,28.0154,28.1946,478701.0
2022-10-11 12:00:00,33.05,33.17,32.93,33.0,409802.0,28.1946,28.297,28.0922,28.1519,409802.0
2022-10-11 12:30:00,33.0,33.1,32.99,33.06,373808.0,28.1519,28.2372,28.1434,28.2031,373808.0
2022-10-11 13:00:00,33.06,33.1,32.93,32.99,472369.0,28.2031,28.2372,28.0922,28.1434,472369.0
2022-10-11 13:30:00,32.99,33.0,32.81,32.87,317199.0,28.1434,28.1519,27.9898,28.041,317199.0
2022-10-11 14:00:00,32.87,33.01,32.84,32.91,445649.0,28.041,28.1605,28.0154,28.0752,445649.0
2022-10-11 14:30:00,32.9,32.98,32.6,32.62,575676.0,28.0666,28.1349,27.8107,27.8278,575676.0
2022-10-11 15:00:00,32.61,32.69,32.52,32.66,465480.0,27.8192,27.8875,27.7424,27.8619,465480.0
2022-10-11 15:30:00,32.66,32.73,32.59,32.61,1261444.0,27.8619,27.9216,27.8022,27.8192,1261444.0
2022-10-12 09:30:00,32.6,32.87,32.32,32.85,575476.0,27.8107,28.041,27.5718,28.024,575476.0
2022-10-12 10:00:00,32.85,32.88,32.63,32.72,458953.0,28.024,28.0496,27.8363,27.9131,458953.0
2022-10-12 10:30:00,32.72,32.8,32.56,32.57,337911.0,27.9131,27.9813,27.7766,27.7851,337911.0
2022-10-12 11:00:00,32.57,32.68,32.53,32.64,241386.0,27.7851,27.8789,27.751,27.8448,241386.0
2022-10-12 11:30:00,32.64,32.66,32.5,32.62,237093.0,27.8448,27.8619,27.7254,27.8278,237093.0
2022-10-12 12:00:00,32.62,32.62,32.31,32.34,333384.0,27.8278,27.8278,27.5633,27.5889,333384.0
2022-10-12 12:30:00,32.34,32.47,32.29,32.43,232603.0,27.5889,27.6998,27.5462,27.6657,232603.0
2022-10-12 13:00:00,32.43,32.5,32.3,32.33,240209.0,27.6657,27.7254,27.5548,27.5804,240209.0
2022-10-12 13:30:00,32.34,32.34,32.11,32.23,485606.0,27.5889,27.5889,27.3927,27.4951,485606.0
2022-10-12 14:00:00,32.23,32.34,32.07,32.29,825850.0,27.4951,27.5889,27.3586,27.5462,825850.0
2022-10-12 14:30:00,32.28,32.32,32.1,32.13,614190.0,27.5377,27.5718,27.3842,27.4097,614190.0
2022-10-12 15:00:00,32.14,32.17,32.01,32.01,549987.0,27.4183,27.4439,27.3074,27.3074,549987.0
2022-10-12 15:30:00,32.01,32.09,31.88,31.92,1917008.0,27.3074,27.3756,27.1965,27.2306,1917008.0
2022-10-13 09:30:00,31.91,33.96,31.77,32.67,4636866.0,27.2221,28.9709,27.1026,27.8704,4636866.0
2022-10-13 10:00:00,32.6,33.28,32.16,32.49,1850559.0,27.8107,28.3908,27.4353,27.7169,1850559.0
2022-10-13 10:30:00,32.46,33.25,32.42,33.17,1395327.0,27.6913,28.3652,27.6571,28.297,1395327.0
2022-10-13 11:00:00,33.17,33.87,32.88,33.85,1165386.0,28.297,28.8941,28.0496,28.8771,1165386.0
2022-10-13 11:30:00,33.85,33.97,33.5,33.65,901021.0,28.8771,28.9794,28.5785,28.7064,901021.0
2022-10-13 12:00:00,33.66,33.77,33.22,33.27,630164.0,28.715,28.8088,28.3396,28.3823,630164.0
2022-10-13 12:30:00,33.29,33.51,33.22,33.34,814395.0,28.3993,28.587,28.3396,28.442,814395.0
2022-10-13 13:00:00,33.35,33.73,33.31,33.68,413459.0,28.4505,28.7747,28.4164,28.732,413459.0
2022-10-13 13:30:00,33.69,33.89,33.68,33.82,472293.0,28.7406,28.9112,28.732,28.8515,472293.0
2022-10-13 14:00:00,33.82,33.96,33.73,33.82,483759.0,28.8515,28.9709,28.7747,28.8515,483759.0
2022-10-13 14:30:00,33.82,34.0,33.77,33.88,674922.0,28.8515,29.005,28.8088,28.9026,674922.0
2022-10-13 15:00:00,33.89,34.01,33.76,33.81,914280.0,28.9112,29.0135,28.8003,28.8429,914280.0
2022-10-13 15:30:00,33.8,33.86,33.52,33.63,2160814.0,28.8344,28.8856,28.5955,28.6894,2160814.0
2022-10-14 09:30:00,33.74,34.24,33.59,33.99,1042009.0,28.7832,29.2098,28.6553,28.9965,1042009.0
2022-10-14 10:00:00,33.98,34.19,33.56,33.66,740521.0,28.988,29.1671,28.6297,28.715,740521.0
2022-10-14 10:30:00,33.67,33.9,33.58,33.89,432861.0,28.7235,28.9197,28.6467,28.9112,432861.0
2022-10-14 11:00:00,33.89,34.02,33.6,33.77,578861.0,28.9112,29.0221,28.6638,28.8088,578861.0
2022-10-14 11:30:00,33.77,33.78,33.49,33.61,456197.0,28.8088,28.8173,28.5699,28.6723,456197.0
2022-10-14 12:00:00,33.6,33.74,33.29,33.34,517308.0,28.6638,28.7832,28.3993,28.442,517308.0
2022-10-14 12:30:00,33.34,33.61,33.34,33.43,415350.0,28.442,28.6723,28.442,28.5188,415350.0
2022-10-14 13:00:00,33.43,33.55,33.4,33.45,306967.0,28.5188,28.6211,28.4932,28.5358,306967.0
2022-10-14 13:30:00,33.44,33.55,33.4,33.48,315624.0,28.5273,28.6211,28.4932,28.5614,315624.0
2022-10-14 14:00:00,33.48,33.52,33.33,33.39,324374.0,28.5614,28.5955,28.4334,28.4846,324374.0
2022-10-14 14:30:00,33.39,33.46,33.35,33.39,417816.0,28.4846,28.5444,28.4505,28.4846,417816.0
2022-10-14 15:00:00,33.39,33.47,33.2,33.45,545767.0,28.4846,28.5529,28.3225,28.5358,545767.0
2022-10-14 15:30:00,33.45,33.51,33.21,33.25,1327828.0,28.5358,28.587,28.3311,28.3652,1327828.0
2022-10-17 09:30:00,33.66,33.95,33.51,33.6,766712.0,28.715,28.9624,28.587,28.6638,766712.0
2022-10-17 10:00:00,33.61,33.85,33.54,33.74,443095.0,28.6723,28.8771,28.6126,28.7832,443095.0
2022-10-17 10:30:00,33.74,33.91,33.68,33.82,560454.0,28.7832,28.9282,28.732,28.8515,560454.0
2022-10-17 11:00:00,33.82,33.96,33.68,33.95,614949.0,28.8515,28.9709,28.732,28.9624,614949.0
2022-10-17 11:30:00,33.95,33.98,33.7,33.83,695843.0,28.9624,28.988,28.7491,28.86,695843.0
2022-10-17 12:00:00,33.83,33.9,33.6,33.64,452807.0,28.86,28.9197,28.6638,28.6979,452807.0
2022-10-17 12:30:00,33.64,33.68,33.4,33.43,553881.0,28.6979,28.732,28.4932,28.5188,553881.0
2022-10-17 13:00:00,33.44,33.63,33.33,33.63,367168.0,28.5273,28.6894,28.4334,28.6894,367168.0
2022-10-17 13:30:00,33.63,33.67,33.51,33.61,391474.0,28.6894,28.7235,28.587,28.6723,391474.0
2022-10-17 14:00:00,33.61,33.64,33.09,33.12,813845.0,28.6723,28.6979,28.2287,28.2543,813845.0
2022-10-17 14:30:00,33.12,33.26,33.07,33.16,1655856.0,28.2543,28.3737,28.2116,28.2884,1655856.0
2022-10-17 15:00:00,33.16,33.23,33.12,33.14,616767.0,28.2884,28.3481,28.2543,28.2714,616767.0
2022-10-17 15:30:00,33.14,33.2,32.96,33.0,2056162.0,28.2714,28.3225,28.1178,28.1519,2056162.0
2022-10-18 09:30:00,33.46,33.88,33.42,33.47,952906.0,28.5444,28.9026,28.5102,28.5529,952906.0
2022-10-18 10:00:00,33.48,33.74,33.27,33.27,619099.0,28.5614,28.7832,28.3823,28.3823,619099.0
2022-10-18 10:30:00,33.27,33.35,33.19,33.22,492766.0,28.3823,28.4505,28.314,28.3396,492766.0
2022-10-18 11:00:00,33.22,33.24,32.9,32.94,648293.0,28.3396,28.3567,28.0666,28.1007,648293.0
2022-10-18 11:30:00,32.94,32.99,32.77,32.79,604183.0,28.1007,28.1434,27.9557,27.9728,604183.0
2022-10-18 12:00:00,32.79,32.93,32.74,32.78,484135.0,27.9728,28.0922,27.9301,27.9643,484135.0
2022-10-18 12:30:00,32.77,32.92,32.76,32.78,342538.0,27.9557,28.0837,27.9472,27.9643,342538.0
2022-10-18 13:00:00,32.79,32.95,32.7,32.95,510079.0,27.9728,28.1093,27.896,28.1093,510079.0
2022-10-18 13:30:00,32.95,33.08,32.9,33.08,595764.0,28.1093,28.2202,28.0666,28.2202,595764.0
2022-10-18 14:00:00,33.09,33.11,32.96,33.08,311652.0,28.2287,28.2458,28.1178,28.2202,311652.0
2022-10-18 14:30:00,33.08,33.1,32.85,33.02,471823.0,28.2202,28.2372,28.024,28.169,471823.0
2022-10-18 15:00:00,33.01,33.04,32.88,33.0,452479.0,28.1605,28.1861,28.0496,28.1519,452479.0
2022-10-18 15:30:00,33.0,33.13,32.99,33.1,1314377.0,28.1519,28.2628,28.1434,28.2372,1314377.0
2022-10-19 09:30:00,32.91,33.25,32.82,33.23,530159.0,28.0752,28.3652,27.9984,28.3481,530159.0
2022-10-19 10:00:00,33.25,33.53,33.22,33.48,429759.0,28.3652,28.6041,28.3396,28.5614,429759.0
2022-10-19 10:30:00,33.48,33.57,33.38,33.5,403502.0,28.5614,28.6382,28.4761,28.5785,403502.0
2022-10-19 11:00:00,33.49,33.56,33.34,33.44,363260.0,28.5699,28.6297,28.442,28.5273,363260.0
2022-10-19 11:30:00,33.44,33.53,33.36,33.51,415798.0,28.5273,28.6041,28.459,28.587,415798.0
2022-10-19 12:00:00,33.51,33.59,33.42,33.47,492235.0,28.587,28.6553,28.5102,28.5529,492235.0
2022-10-19 12:30:00,33.47,33.52,33.15,33.16,311290.0,28.5529,28.5955,28.2799,28.2884,311290.0
2022-10-19 13:00:00,33.15,33.2,33.02,33.11,392286.0,28.2799,28.3225,28.169,28.2458,392286.0
2022-10-19 13:30:00,33.12,33.34,33.09,33.34,616878.0,28.2543,28.442,28.2287,28.442,616878.0
2022-10-19 14:00:00,33.33,33.51,33.31,33.43,381000.0,28.4334,28.587,28.4164,28.5188,381000.0
2022-10-19 14:30:00,33.42,33.58,33.4,33.55,488130.0,28.5102,28.6467,28.4932,28.6211,488130.0
2022-10-19 15:00:00,33.55,33.58,33.45,33.48,595342.0,28.6211,28.6467,28.5358,28.5614,595342.0
2022-10-19 15:30:00,33.48,33.5,33.28,33.4,1222768.0,28.5614,28.5785,28.3908,28.4932,1222768.0
2022-10-20 09:30:00,33.5,33.93,33.39,33.69,570422.0,28.5785,28.9453,28.4846,28.7406,570422.0
2022-10-20 10:00:00,33.7,34.04,33.68,33.92,335043.0,28.7491,29.0391,28.732,28.9368,335043.0
2022-10-20 10:30:00,33.92,33.96,33.68,33.78,312017.0,28.9368,28.9709,28.732,28.8173,312017.0
2022-10-20 11:00:00,33.77,33.82,33.64,33.7,240317.0,28.8088,28.8515,28.6979,28.7491,240317.0
2022-10-20 11:30:00,33.7,33.82,33.67,33.7,250975.0,28.7491,28.8515,28.7235,28.7491,250975.0
2022-10-20 12:00:00,33.69,33.74,33.63,33.73,263817.0,28.7406,28.7832,28.6894,28.7747,263817.0
2022-10-20 12:30:00,33.73,33.74,33.56,33.65,192485.0,28.7747,28.7832,28.6297,28.7064,192485.0
2022-10-20 13:00:00,33.64,33.67,33.52,33.64,255874.0,28.6979,28.7235,28.5955,28.6979,255874.0
2022-10-20 13:30:00,33.63,33.69,33.42,33.47,313319.0,28.6894,28.7406,28.5102,28.5529,313319.0
2022-10-20 14:00:00,33.48,33.49,33.32,33.33,309899.0,28.5614,28.5699,28.4249,28.4334,309899.0
2022-10-20 14:30:00,33.32,33.46,33.32,33.41,240167.0,28.4249,28.5444,28.4249,28.5017,240167.0
2022-10-20 15:00:00,33.4,33.49,33.34,33.39,315605.0,28.4932,28.5699,28.442,28.4846,315605.0
2022-10-20 15:30:00,33.4,33.45,33.32,33.36,847369.0,28.4932,28.5358,28.4249,28.459,847369.0
2022-10-21 09:30:00,33.36,34.33,33.21,34.28,1248608.0,28.459,29.2865,28.3311,29.2439,1248608.0
2022-10-21 10:00:00,34.29,34.54,34.14,34.16,1288155.0,29.2524,29.4657,29.1245,29.1415,1288155.0
2022-10-21 10:30:00,34.16,34.42,34.08,34.16,596913.0,29.1415,29.3633,29.0733,29.1415,596913.0
2022-10-21 11:00:00,34.16,34.18,33.89,33.92,298778.0,29.1415,29.1586,28.9112,28.9368,298778.0
2022-10-21 11:30:00,33.91,34.18,33.9,34.17,394078.0,28.9282,29.1586,28.9197,29.15,394078.0
2022-10-21 12:00:00,34.18,34.31,34.04,34.05,240365.0,29.1586,29.2695,29.0391,29.0477,240365.0
2022-10-21 12:30:00,34.05,34.23,34.04,34.19,304860.0,29.0477,29.2012,29.0391,29.1671,304860.0
2022-10-21 13:00:00,34.2,34.31,34.11,34.31,345367.0,29.1756,29.2695,29.0989,29.2695,345367.0
2022-10-21 13:30:00,34.31,34.44,34.29,34.36,268731.0,29.2695,29.3804,29.2524,29.3121,268731.0
2022-10-21 14:00:00,34.36,34.41,34.24,34.33,251284.0,29.3121,29.3548,29.2098,29.2865,251284.0
2022-10-21 14:30:00,34.33,34.38,34.24,34.27,336653.0,29.2865,29.3292,29.2098,29.2354,336653.0
2022-10-21 15:00:00,34.28,34.38,34.21,34.35,531269.0,29.2439,29.3292,29.1842,29.3036,531269.0
2022-10-21 15:30:00,34.34,34.37,34.22,34.29,1250051.0,29.2951,29.3207,29.1927,29.2524,1250051.0
2022-10-24 09:30:00,34.45,34.75,34.33,34.48,946919.0,29.3889,29.6448,29.2865,29.4145,946919.0
2022-10-24 10:00:00,34.49,34.5,34.15,34.28,487237.0,29.423,29.4316,29.133,29.2439,487237.0
2022-10-24 10:30:00,34.28,34.37,34.11,34.31,489978.0,29.2439,29.3207,29.0989,29.2695,489978.0
2022-10-24 11:00:00,34.32,34.41,34.07,34.26,327018.0,29.278,29.3548,29.0647,29.2268,327018.0
2022-10-24 11:30:00,34.25,34.36,34.17,34.35,352123.0,29.2183,29.3121,29.15,29.3036,352123.0
2022-10-24 12:00:00,34.35,34.4,34.26,34.34,393788.0,29.3036,29.3463,29.2268,29.2951,393788.0
2022-10-24 12:30:00,34.34,34.44,34.31,34.36,307407.0,29.2951,29.3804,29.2695,29.3121,307407.0
2022-10-24 13:00:00,34.36,34.36,34.18,34.3,404919.0,29.3121,29.3121,29.1586,29.2609,404919.0
2022-10-24 13:30:00,34.3,34.36,34.26,34.34,223696.0,29.2609,29.3121,29.2268,29.2951,223696.0
2022-10-24 14:00:00,34.34,34.56,34.32,34.56,410736.0,29.2951,29.4827,29.278,29.4827,410736.0
2022-10-24 14:30:00,34.56,34.65,34.52,34.65,200925.0,29.4827,29.5595,29.4486,29.5595,200925.0
2022-10-24 15:00:00,34.65,34.74,34.63,34.72,290237.0,29.5595,29.6363,29.5425,29.6192,290237.0
2022-10-24 15:30:00,34.72,34.73,34.61,34.7,846085.0,29.6192,29.6278,29.5254,29.6022,846085.0
2022-10-25 09:30:00,34.43,34.99,34.4,34.94,550005.0,29.3718,29.8496,29.3463,29.8069,550005.0
2022-10-25 10:00:00,34.96,34.99,34.77,34.86,321418.0,29.824,29.8496,29.6619,29.7387,321418.0
2022-10-25 10:30:00,34.85,35.14,34.77,34.93,414483.0,29.7301,29.9775,29.6619,29.7984,414483.0
2022-10-25 11:00:00,34.93,35.23,34.92,35.19,247748.0,29.7984,30.0543,29.7899,30.0202,247748.0
2022-10-25 11:30:00,35.19,35.3,35.15,35.28,226210.0,30.0202,30.114,29.9861,30.097,226210.0
2022-10-25 12:00:00,35.28,35.36,35.23,35.33,189162.0,30.097,30.1652,30.0543,30.1396,189162.0
2022-10-25 12:30:00,35.34,35.48,35.33,35.47,192055.0,30.1482,30.2676,30.1396,30.2591,192055.0
2022-10-25 13:00:00,35.48,35.5,35.39,35.41,208561.0,30.2676,30.2847,30.1908,30.2079,208561.0
2022-10-25 13:30:00,35.42,35.47,35.32,35.46,197615.0,30.2164,30.2591,30.1311,30.2505,197615.0
2022-10-25 14:00:00,35.45,35.6,35.44,35.47,353989.0,30.242,30.37,30.2335,30.2591,353989.0
2022-10-25 14:30:00,35.47,35.51,35.27,35.27,245902.0,30.2591,30.2932,30.0884,30.0884,245902.0
2022-10-25 15:00:00,35.26,35.51,35.25,35.48,363521.0,30.0799,30.2932,30.0714,30.2676,363521.0
2022-10-25 15:30:00,35.48,35.54,35.43,35.53,1160410.0,30.2676,30.3188,30.2249,30.3102,1160410.0
2022-10-26 09:30:00,35.81,36.13,35.67,35.76,726678.0,30.5491,30.8221,30.4297,30.5065,726678.0
2022-10-26 10:00:00,35.75,36.05,35.75,36.01,327522.0,30.4979,30.7539,30.4979,30.7197,327522.0
2022-10-26 10:30:00,36.02,36.03,35.77,35.81,258238.0,30.7283,30.7368,30.515,30.5491,258238.0
2022-10-26 11:00:00,35.81,35.95,35.7,35.73,272519.0,30.5491,30.6685,30.4553,30.4809,272519.0
2022-10-26 11:30:00,35.73,35.86,35.7,35.8,277901.0,30.4809,30.5918,30.4553,30.5406,277901.0
2022-10-26 12:00:00,35.8,35.86,35.63,35.65,141553.0,30.5406,30.5918,30.3956,30.4126,141553.0
2022-10-26 12:30:00,35.65,35.69,35.46,35.49,177884.0,30.4126,30.4467,30.2505,30.2761,177884.0
2022-10-26 13:00:00,35.49,35.72,35.44,35.72,195419.0,30.2761,30.4723,30.2335,30.4723,195419.0
2022-10-26 13:30:00,35.71,35.76,35.65,35.73,152092.0,30.4638,30.5065,30.4126,30.4809,152092.0
2022-10-26 14:00:00,35.72,35.77,35.51,35.52,193047.0,30.4723,30.515,30.2932,30.3017,193047.0
2022-10-26 14:30:00,35.52,35.56,35.47,35.52,161560.0,30.3017,30.3358,30.2591,30.3017,161560.0
2022-10-26 15:00:00,35.52,35.6,35.47,35.54,233606.0,30.3017,30.37,30.2591,30.3188,233606.0
2022-10-26 15:30:00,35.54,35.61,35.49,35.52,712915.0,30.3188,30.3785,30.2761,30.3017,712915.0
2022-10-27 09:30:00,35.88,35.95,35.66,35.83,427846.0,30.6088,30.6685,30.4211,30.5662,427846.0
2022-10-27 10:00:00,35.82,35.97,35.76,35.91,219593.0,30.5576,30.6856,30.5065,30.6344,219593.0
2022-10-27 10:30:00,35.91,35.99,35.64,35.91,300869.0,30.6344,30.7027,30.4041,30.6344,300869.0
2022-10-27 11:00:00,35.9,36.22,35.9,36.2,422545.0,30.6259,30.8989,30.6259,30.8818,422545.0
2022-10-27 11:30:00,36.19,36.19,35.92,35.94,306657.0,30.8733,30.8733,30.6429,30.66,306657.0
2022-10-27 12:00:00,35.94,36.03,35.8,35.8,194793.0,30.66,30.7368,30.5406,30.5406,194793.0
2022-10-27 12:30:00,35.81,35.96,35.81,35.94,149922.0,30.5491,30.6771,30.5491,30.66,149922.0
2022-10-27 13:00:00,35.94,36.06,35.89,35.95,403959.0,30.66,30.7624,30.6174,30.6685,403959.0
2022-10-27 13:30:00,35.94,35.95,35.72,35.73,134372.0,30.66,30.6685,30.4723,30.4809,134372.0
2022-10-27 14:00:00,35.73,35.78,35.67,35.74,134072.0,30.4809,30.5235,30.4297,30.4894,134072.0
2022-10-27 14:30:00,35.74,35.81,35.7,35.76,144347.0,30.4894,30.5491,30.4553,30.5065,144347.0
2022-10-27 15:00:00,35.76,35.82,35.63,35.71,424290.0,30.5065,30.5576,30.3956,30.4638,424290.0
2022-10-27 15:30:00,35.71,35.79,35.64,35.7,840439.0,30.4638,30.532,30.4041,30.4553,840439.0
2022-10-28 09:30:00,35.76,36.29,35.57,36.29,537358.0,30.5065,30.9586,30.3444,30.9586,537358.0
2022-10-28 10:00:00,36.29,36.31,36.01,36.26,581603.0,30.9586,30.9757,30.7197,30.933,581603.0
2022-10-28 10:30:00,36.27,36.31,36.1,36.27,270599.0,30.9415,30.9757,30.7965,30.9415,270599.0
2022-10-28 11:00:00,36.28,36.41,36.12,36.4,346786.0,30.9501,31.061,30.8136,31.0524,346786.0
2022-10-28 11:30:00,36.4,36.57,36.26,36.51,433146.0,31.0524,31.1975,30.933,31.1463,433146.0
2022-10-28 12:00:00,36.52,36.56,36.35,36.51,408403.0,31.1548,31.1889,31.0098,31.1463,408403.0
2022-10-28 12:30:00,36.52,36.58,36.41,36.49,193298.0,31.1548,31.206,31.061,31.1292,193298.0
2022-10-28 13:00:00,36.49,36.62,36.46,36.46,241179.0,31.1292,31.2401,31.1036,31.1036,241179.0
2022-10-28 13:30:00,36.47,36.49,36.37,36.41,164645.0,31.1121,31.1292,31.0268,31.061,164645.0
2022-10-28 14:00:00,36.41,36.45,36.36,36.41,147881.0,31.061,31.0951,31.0183,31.061,147881.0
2022-10-28 14:30:00,36.4,36.5,36.39,36.49,212444.0,31.0524,31.1377,31.0439,31.1292,212444.0
2022-10-28 15:00:00,36.49,36.58,36.43,36.55,239613.0,31.1292,31.206,31.078,31.1804,239613.0
2022-10-28 15:30:00,36.55,36.64,36.54,36.58,924652.0,31.1804,31.2572,31.1719,31.206,924652.0
2022-10-31 09:30:00,36.52,36.67,36.23,36.32,608811.0,31.1548,31.2828,30.9074,30.9842,608811.0
2022-10-31 10:00:00,36.32,36.65,36.31,36.5,368613.0,30.9842,31.2657,30.9757,31.1377,368613.0
2022-10-31 10:30:00,36.49,36.59,36.45,36.52,427090.0,31.1292,31.2145,31.0951,31.1548,427090.0
2022-10-31 11:00:00,36.52,36.67,36.48,36.63,298866.0,31.1548,31.2828,31.1207,31.2486,298866.0
2022-10-31 11:30:00,36.63,36.81,36.54,36.6,325084.0,31.2486,31.4022,31.1719,31.223,325084.0
2022-10-31 12:00:00,36.6,36.77,36.55,36.68,224363.0,31.223,31.3681,31.1804,31.2913,224363.0
2022-10-31 12:30:00,36.67,36.67,36.52,36.57,142346.0,31.2828,31.2828,31.1548,31.1975,142346.0
2022-10-31 13:00:00,36.56,36.61,36.46,36.59,161831.0,31.1889,31.2316,31.1036,31.2145,161831.0
2022-10-31 13:30:00,36.59,36.68,36.56,36.66,169029.0,31.2145,31.2913,31.1889,31.2742,169029.0
2022-10-31 14:00:00,36.66,36.74,36.65,36.65,191188.0,31.2742,31.3425,31.2657,31.2657,191188.0
2022-10-31 14:30:00,36.64,36.69,36.51,36.53,167982.0,31.2572,31.2998,31.1463,31.1633,167982.0
2022-10-31 15:00:00,36.54,36.55,36.44,36.53,231301.0,31.1719,31.1804,31.0866,31.1633,231301.0
2022-10-31 15:30:00,36.52,36.6,36.46,36.53,833659.0,31.1548,31.223,31.1036,31.1633,833659.0
2022-11-01 09:30:00,36.69,36.7,36.44,36.65,361967.0,31.2998,31.3084,31.0866,31.2657,361967.0
2022-11-01 10:00:00,36.65,36.68,36.22,36.34,261652.0,31.2657,31.2913,30.8989,31.0012,261652.0
2022-11-01 10:30:00,36.35,36.43,36.17,36.27,211988.0,31.0098,31.078,30.8562,30.9415,211988.0
2022-11-01 11:00:00,36.26,36.33,36.24,36.29,224327.0,30.933,30.9927,30.9159,30.9586,224327.0
2022-11-01 11:30:00,36.29,36.34,36.16,36.26,211768.0,30.9586,31.0012,30.8477,30.933,211768.0
2022-11-01 12:00:00,36.26,36.38,36.07,36.18,446503.0,30.933,31.0354,30.7709,30.8648,446503.0
2022-11-01 12:30:00,36.18,36.26,36.14,36.23,252550.0,30.8648,30.933,30.8306,30.9074,252550.0
2022-11-01 13:00:00,36.22,36.36,36.22,36.26,235163.0,30.8989,31.0183,30.8989,30.933,235163.0
2022-11-01 13:30:00,36.25,36.39,36.22,36.38,210417.0,30.9245,31.0439,30.8989,31.0354,210417.0
2022-11-01 14:00:00,36.38,36.41,36.25,36.37,242261.0,31.0354,31.061,30.9245,31.0268,242261.0
2022-11-01 14:30:00,36.37,36.39,36.27,36.34,204974.0,31.0268,31.0439,30.9415,31.0012,204974.0
2022-11-01 15:00:00,36.33,36.37,36.24,36.25,212319.0,30.9927,31.0268,30.9159,30.9245,212319.0
2022-11-01 15:30:00,36.25,36.37,36.23,36.27,807227.0,30.9245,31.0268,30.9074,30.9415,807227.0
2022-11-02 09:30:00,36.81,36.82,36.29,36.78,586635.0,31.4022,31.4107,30.9586,31.3766,586635.0
2022-11-02 10:00:00,36.77,37.0,36.68,36.79,456751.0,31.3681,31.5643,31.2913,31.3851,456751.0
2022-11-02 10:30:00,36.79,36.79,36.5,36.54,245695.0,31.3851,31.3851,31.1377,31.1719,245695.0
2022-11-02 11:00:00,36.55,36.56,36.4,36.47,162998.0,31.1804,31.1889,31.0524,31.1121,162998.0
2022-11-02 11:30:00,36.47,36.5,36.41,36.43,182702.0,31.1121,31.1377,31.061,31.078,182702.0
2022-11-02 12:00:00,36.43,36.43,36.3,36.33,103773.0,31.078,31.078,30.9671,30.9927,103773.0
2022-11-02 12:30:00,36.34,36.43,36.24,36.43,156530.0,31.0012,31.078,30.9159,31.078,156530.0
2022-11-02 13:00:00,36.42,36.44,36.31,36.41,138708.0,31.0695,31.0866,30.9757,31.061,138708.0
2022-11-02 13:30:00,36.41,36.56,36.41,36.5,158589.0,31.061,31.1889,31.061,31.1377,158589.0
2022-11-02 14:00:00,36.5,36.95,36.47,36.92,450696.0,31.1377,31.5216,31.1121,31.496,450696.0
2022-11-02 14:30:00,36.92,36.96,36.12,36.23,529985.0,31.496,31.5302,30.8136,30.9074,529985.0
2022-11-02 15:00:00,36.21,36.45,35.88,35.97,391348.0,30.8903,31.0951,30.6088,30.6856,391348.0
2022-11-02 15:30:00,35.97,36.11,35.79,35.82,1344332.0,30.6856,30.805,30.532,30.5576,1344332.0
2022-11-03 09:30:00,35.53,35.56,35.14,35.24,412759.0,30.3102,30.3358,29.9775,30.0628,412759.0
2022-11-03 10:00:00,35.25,35.49,35.2,35.37,275309.0,30.0714,30.2761,30.0287,30.1738,275309.0
2022-11-03 10:30:00,35.36,35.6,35.2,35.57,256274.0,30.1652,30.37,30.0287,30.3444,256274.0
2022-11-03 11:00:00,35.57,35.62,35.48,35.58,256439.0,30.3444,30.387,30.2676,30.3529,256439.0
2022-11-03 11:30:00,35.59,35.63,35.46,35.48,196855.0,30.3614,30.3956,30.2505,30.2676,196855.0
2022-11-03 12:00:00,35.48,35.77,35.46,35.68,399424.0,30.2676,30.515,30.2505,30.4382,399424.0
2022-11-03 12:30:00,35.68,35.8,35.62,35.77,163655.0,30.4382,30.5406,30.387,30.515,163655.0
2022-11-03 13:00:00,35.77,35.81,35.7,35.78,163972.0,30.515,30.5491,30.4553,30.5235,163972.0
2022-11-03 13:30:00,35.77,35.82,35.73,35.75,175307.0,30.515,30.5576,30.4809,30.4979,175307.0
2022-11-03 14:00:00,35.75,35.91,35.72,35.91,174309.0,30.4979,30.6344,30.4723,30.6344,174309.0
2022-11-03 14:30:00,35.9,35.94,35.81,35.86,153197.0,30.6259,30.66,30.5491,30.5918,153197.0
2022-11-03 15:00:00,35.86,35.87,35.78,35.84,261177.0,30.5918,30.6003,30.5235,30.5747,261177.0
2022-11-03 15:30:00,35.84,35.9,35.7,35.74,880507.0,30.5747,30.6259,30.4553,30.4894,880507.0
2022-11-04 09:30:00,36.11,36.5,36.05,36.29,435749.0,30.805,31.1377,30.7539,30.9586,435749.0
2022-11-04 10:00:00,36.29,36.51,36.25,36.47,318100.0,30.9586,31.1463,30.9245,31.1121,318100.0
2022-11-04 10:30:00,36.47,36.48,36.27,36.34,230532.0,31.1121,31.1207,30.9415,31.0012,230532.0
2022-11-04 11:00:00,36.34,36.6,36.34,36.4,328352.0,31.0012,31.223,31.0012,31.0524,328352.0
2022-11-04 11:30:00,36.42,36.45,35.99,36.0,218003.0,31.0695,31.0951,30.7027,30.7112,218003.0
2022-11-04 12:00:00,36.01,36.22,35.93,36.19,245727.0,30.7197,30.8989,30.6515,30.8733,245727.0
2022-11-04 12:30:00,36.19,36.34,36.09,36.33,349187.0,30.8733,31.0012,30.788,30.9927,349187.0
2022-11-04 13:00:00,36.32,36.54,36.29,36.51,176668.0,30.9842,31.1719,30.9586,31.1463,176668.0
2022-11-04 13:30:00,36.52,36.65,36.44,36.65,229194.0,31.1548,31.2657,31.0866,31.2657,229194.0
2022-11-04 14:00:00,36.65,36.94,36.6,36.91,525962.0,31.2657,31.5131,31.223,31.4875,525962.0
2022-11-04 14:30:00,36.91,37.04,36.82,36.93,561169.0,31.4875,31.5984,31.4107,31.5046,561169.0
2022-11-04 15:00:00,36.93,37.1,36.88,37.04,502160.0,31.5046,31.6496,31.4619,31.5984,502160.0
2022-11-04 15:30:00,37.04,37.13,36.97,37.08,1183701.0,31.5984,31.6752,31.5387,31.6325,1183701.0
2022-11-07 09:30:00,37.77,39.13,37.7,38.97,3197828.0,32.2212,33.3814,32.1614,33.2449,3197828.0
2022-11-07 10:00:00,38.97,39.09,38.43,38.52,1180802.0,33.2449,33.3472,32.7842,32.861,1180802.0
2022-11-07 10:30:00,38.52,38.52,37.83,38.0,783802.0,32.861,32.861,32.2723,32.4174,783802.0
2022-11-07 11:00:00,37.98,38.23,37.89,37.95,717548.0,32.4003,32.6136,32.3235,32.3747,717548.0
2022-11-07 11:30:00,37.96,38.27,37.93,37.98,452913.0,32.3833,32.6477,32.3577,32.4003,452913.0
2022-11-07 12:00:00,37.98,38.43,37.97,38.43,376183.0,32.4003,32.7842,32.3918,32.7842,376183.0
2022-11-07 12:30:00,38.43,38.58,38.35,38.55,291430.0,32.7842,32.9122,32.716,32.8866,291430.0
2022-11-07 13:00:00,38.55,38.63,38.51,38.6,265324.0,32.8866,32.9548,32.8524,32.9292,265324.0
2022-11-07 13:30:00,38.61,38.63,38.38,38.47,231091.0,32.9378,32.9548,32.7415,32.8183,231091.0
2022-11-07 14:00:00,38.47,38.64,38.39,38.62,327134.0,32.8183,32.9634,32.7501,32.9463,327134.0
2022-11-07 14:30:00,38.61,38.68,38.58,38.59,265420.0,32.9378,32.9975,32.9122,32.9207,265420.0
2022-11-07 15:00:00,38.6,38.75,38.59,38.71,328470.0,32.9292,33.0572,32.9207,33.0231,328470.0
2022-11-07 15:30:00,38.7,38.77,38.55,38.58,1134328.0,33.0145,33.0743,32.8866,32.9122,1134328.0
2022-11-08 09:30:00,38.62,39.02,38.48,39.0,643807.0,32.9463,33.2875,32.8269,33.2705,643807.0
2022-11-08 10:00:00,39.0,39.51,38.98,39.1,919852.0,33.2705,33.7055,33.2534,33.3558,919852.0
2022-11-08 10:30:00,39.1,39.11,38.83,38.92,318292.0,33.3558,33.3643,33.1254,33.2022,318292.0
2022-11-08 11:00:00,38.92,38.93,38.67,38.67,263845.0,33.2022,33.2107,32.9889,32.9889,263845.0
2022-11-08 11:30:00,38.66,38.79,38.62,38.7,289449.0,32.9804,33.0913,32.9463,33.0145,289449.0
2022-11-08 12:00:00,38.7,38.71,38.38,38.54,343280.0,33.0145,33.0231,32.7415,32.878,343280.0
2022-11-08 12:30:00,38.54,38.55,38.44,38.52,129358.0,32.878,32.8866,32.7927,32.861,129358.0
2022-11-08 13:00:00,38.52,38.56,38.22,38.23,209006.0,32.861,32.8951,32.6051,32.6136,209006.0
2022-11-08 13:30:00,38.22,38.27,38.02,38.05,226477.0,32.6051,32.6477,32.4344,32.46,226477.0
2022-11-08 14:00:00,38.05,38.15,37.8,37.83,324060.0,32.46,32.5453,32.2468,32.2723,324060.0
2022-11-08 14:30:00,37.83,38.12,37.77,38.03,202388.0,32.2723,32.5197,32.2212,32.443,202388.0
2022-11-08 15:00:00,38.03,38.16,38.02,38.15,846220.0,32.443,32.5539,32.4344,32.5453,846220.0
2022-11-08 15:30:00,38.15,38.32,38.13,38.29,820109.0,32.5453,32.6904,32.5283,32.6648,820109.0
2022-11-09 09:30:00,38.08,38.14,37.65,37.77,556064.0,32.4856,32.5368,32.1188,32.2212,556064.0
2022-11-09 10:00:00,37.77,37.94,37.69,37.75,277582.0,32.2212,32.3662,32.1529,32.2041,277582.0
2022-11-09 10:30:00,37.75,37.83,37.35,37.49,333718.0,32.2041,32.2723,31.8629,31.9823,333718.0
2022-11-09 11:00:00,37.5,37.65,37.42,37.44,269902.0,31.9908,32.1188,31.9226,31.9396,269902.0
2022-11-09 11:30:00,37.42,37.63,37.37,37.47,194299.0,31.9226,32.1017,31.8799,31.9652,194299.0
2022-11-09 12:00:00,37.47,37.49,37.25,37.27,192685.0,31.9652,31.9823,31.7776,31.7946,192685.0
2022-11-09 12:30:00,37.27,37.39,37.19,37.39,179299.0,31.7946,31.897,31.7264,31.897,179299.0
2022-11-09 13:00:00,37.38,37.4,37.21,37.27,207733.0,31.8885,31.9055,31.7434,31.7946,207733.0
2022-11-09 13:30:00,37.27,37.27,37.07,37.2,249778.0,31.7946,31.7946,31.624,31.7349,249778.0
2022-11-09 14:00:00,37.2,37.2,36.94,36.94,269166.0,31.7349,31.7349,31.5131,31.5131,269166.0
2022-11-09 14:30:00,36.94,36.96,36.85,36.92,269280.0,31.5131,31.5302,31.4363,31.496,269280.0
2022-11-09 15:00:00,36.91,37.12,36.9,36.98,314801.0,31.4875,31.6667,31.479,31.5472,314801.0
2022-11-09 15:30:00,36.98,37.06,36.86,36.89,1363411.0,31.5472,31.6155,31.4449,31.4704,1363411.0
2022-11-10 09:30:00,37.98,38.14,37.61,37.96,847627.0,32.4003,32.5368,32.0847,32.3833,847627.0
2022-11-10 10:00:00,37.96,38.1,37.58,37.79,485300.0,32.3833,32.5027,32.0591,32.2382,485300.0
2022-11-10 10:30:00,37.79,37.97,37.62,37.9,390863.0,32.2382,32.3918,32.0932,32.3321,390863.0
2022-11-10 11:00:00,37.89,37.93,37.72,37.73,242708.0,32.3235,32.3577,32.1785,32.187,242708.0
2022-11-10 11:30:00,37.73,37.85,37.66,37.84,225782.0,32.187,32.2894,32.1273,32.2809,225782.0
2022-11-10 12:00:00,37.84,37.84,37.6,37.7,238459.0,32.2809,32.2809,32.0761,32.1614,238459.0
2022-11-10 12:30:00,37.7,37.74,37.6,37.6,244974.0,32.1614,32.1956,32.0761,32.0761,244974.0
2022-11-10 13:00:00,37.61,37.94,37.6,37.94,266780.0,32.0847,32.3662,32.0761,32.3662,266780.0
2022-11-10 13:30:00,37.94,38.19,37.9,38.15,318117.0,32.3662,32.5795,32.3321,32.5453,318117.0
2022-11-10 14:00:00,38.14,38.24,38.05,38.13,248094.0,32.5368,32.6221,32.46,32.5283,248094.0
2022-11-10 14:30:00,38.13,38.32,38.08,38.29,326059.0,32.5283,32.6904,32.4856,32.6648,326059.0
2022-11-10 15:00:00,38.29,38.43,38.28,38.42,461500.0,32.6648,32.7842,32.6562,32.7757,461500.0
2022-11-10 15:30:00,38.41,38.53,38.38,38.48,1478428.0,32.7671,32.8695,32.7415,32.8269,1478428.0
2022-11-11 09:30:00,40.41,40.42,39.4,39.84,1910155.0,34.4733,34.4818,33.6117,33.9871,1910155.0
2022-11-11 10:00:00,39.83,40.0,39.51,39.86,849925.0,33.9785,34.1236,33.7055,34.0041,849925.0
2022-11-11 10:30:00,39.86,40.41,39.85,40.37,819374.0,34.0041,34.4733,33.9956,34.4392,819374.0
2022-11-11 11:00:00,40.37,40.55,40.29,40.44,518859.0,34.4392,34.5928,34.3709,34.4989,518859.0
2022-11-11 11:30:00,40.44,40.45,40.28,40.34,574797.0,34.4989,34.5074,34.3624,34.4136,574797.0
2022-11-11 12:00:00,40.34,40.67,40.28,40.55,405489.0,34.4136,34.6951,34.3624,34.5928,405489.0
2022-11-11 12:30:00,40.55,40.7,40.55,40.69,304822.0,34.5928,34.7207,34.5928,34.7122,304822.0
2022-11-11 13:00:00,40.68,40.98,40.67,40.98,458886.0,34.7037,34.9596,34.6951,34.9596,458886.0
2022-11-11 13:30:00,40.98,41.18,40.94,41.12,819526.0,34.9596,35.1302,34.9255,35.079,819526.0
2022-11-11 14:00:00,41.13,41.36,41.07,41.34,413244.0,35.0875,35.2838,35.0364,35.2667,413244.0
2022-11-11 14:30:00,41.34,41.49,41.29,41.45,351735.0,35.2667,35.3947,35.224,35.3605,351735.0
2022-11-11 15:00:00,41.46,41.52,41.18,41.52,600031.0,35.3691,35.4202,35.1302,35.4202,600031.0
2022-11-11 15:30:00,41.51,41.57,41.19,41.27,1814863.0,35.4117,35.4629,35.1387,35.207,1814863.0
2022-11-14 09:30:00,40.8,41.14,40.4,40.69,935201.0,35.2181,35.5116,34.8729,35.1232,935201.0
2022-11-14 10:00:00,40.68,40.99,40.55,40.97,640498.0,35.1145,35.3821,35.0023,35.3649,640498.0
2022-11-14 10:30:00,40.96,41.22,40.94,41.0,616578.0,35.3562,35.5807,35.339,35.3908,616578.0
2022-11-14 11:00:00,41.0,41.19,40.86,41.02,308090.0,35.3908,35.5548,35.2699,35.408,308090.0
2022-11-14 11:30:00,41.01,41.34,40.9,41.32,319123.0,35.3994,35.6843,35.3045,35.667,319123.0
2022-11-14 12:00:00,41.33,41.54,41.12,41.18,433695.0,35.6756,35.8569,35.4944,35.5461,433695.0
2022-11-14 12:30:00,41.17,41.23,40.99,41.04,219119.0,35.5375,35.5893,35.3821,35.4253,219119.0
2022-11-14 13:00:00,41.04,41.19,41.01,41.16,170386.0,35.4253,35.5548,35.3994,35.5289,170386.0
2022-11-14 13:30:00,41.16,41.18,40.95,40.99,280524.0,35.5289,35.5461,35.3476,35.3821,280524.0
2022-11-14 14:00:00,40.98,40.99,40.74,40.77,263070.0,35.3735,35.3821,35.1663,35.1922,263070.0
2022-11-14 14:30:00,40.78,40.88,40.74,40.76,305038.0,35.2009,35.2872,35.1663,35.1836,305038.0
2022-11-14 15:00:00,40.77,40.85,40.67,40.78,384511.0,35.1922,35.2613,35.1059,35.2009,384511.0
2022-11-14 15:30:00,40.77,40.81,40.52,40.55,999346.0,35.1922,35.2268,34.9764,35.0023,999346.0
2022-11-15 09:30:00,40.95,41.36,40.65,41.3,610463.0,35.3476,35.7015,35.0887,35.6497,610463.0
2022-11-15 10:00:00,41.3,41.58,41.25,41.52,515082.0,35.6497,35.8914,35.6066,35.8396,515082.0
2022-11-15 10:30:00,41.52,41.57,41.29,41.29,321567.0,35.8396,35.8828,35.6411,35.6411,321567.0
2022-11-15 11:00:00,41.29,41.43,41.15,41.25,235173.0,35.6411,35.7619,35.5202,35.6066,235173.0
2022-11-15 11:30:00,41.25,41.45,41.24,41.35,279312.0,35.6066,35.7792,35.5979,35.6929,279312.0
2022-11-15 12:00:00,41.36,41.36,41.11,41.13,196289.0,35.7015,35.7015,35.4857,35.503,196289.0
2022-11-15 12:30:00,41.13,41.21,40.84,40.89,192193.0,35.503,35.572,35.2527,35.2958,192193.0
2022-11-15 13:00:00,40.89,40.91,40.43,40.47,275356.0,35.2958,35.3131,34.8988,34.9333,275356.0
2022-11-15 13:30:00,40.47,40.52,40.31,40.36,236529.0,34.9333,34.9764,34.7952,34.8383,236529.0
2022-11-15 14:00:00,40.35,40.59,40.25,40.49,285164.0,34.8297,35.0369,34.7434,34.9505,285164.0
2022-11-15 14:30:00,40.49,40.59,40.41,40.55,257440.0,34.9505,35.0369,34.8815,35.0023,257440.0
2022-11-15 15:00:00,40.55,40.72,40.5,40.68,352328.0,35.0023,35.1491,34.9592,35.1145,352328.0
2022-11-15 15:30:00,40.69,40.77,40.56,40.67,814512.0,35.1232,35.1922,35.011,35.1059,814512.0
2022-11-16 09:30:00,40.69,41.13,40.58,41.11,498324.0,35.1232,35.503,35.0282,35.4857,498324.0
2022-11-16 10:00:00,41.11,41.12,40.71,40.8,367769.0,35.4857,35.4944,35.1404,35.2181,367769.0
2022-11-16 10:30:00,40.8,40.96,40.7,40.71,191453.0,35.2181,35.3562,35.1318,35.1404,191453.0
2022-11-16 11:00:00,40.7,40.84,40.68,40.8,157638.0,35.1318,35.2527,35.1145,35.2181,157638.0
2022-11-16 11:30:00,40.8,40.92,40.68,40.89,183826.0,35.2181,35.3217,35.1145,35.2958,183826.0
2022-11-16 12:00:00,40.88,40.88,40.53,40.58,165008.0,35.2872,35.2872,34.9851,35.0282,165008.0
2022-11-16 12:30:00,40.57,40.68,40.54,40.55,108938.0,35.0196,35.1145,34.9937,35.0023,108938.0
2022-11-16 13:00:00,40.55,40.61,40.46,40.48,148297.0,35.0023,35.0541,34.9246,34.9419,148297.0
2022-11-16 13:30:00,40.48,40.49,40.37,40.41,118044.0,34.9419,34.9505,34.847,34.8815,118044.0
2022-11-16 14:00:00,40.41,40.51,40.35,40.47,122991.0,34.8815,34.9678,34.8297,34.9333,122991.0
2022-11-16 14:30:00,40.47,40.48,40.34,40.4,170570.0,34.9333,34.9419,34.8211,34.8729,170570.0
2022-11-16 15:00:00,40.4,40.42,40.26,40.36,303392.0,34.8729,34.8901,34.752,34.8383,303392.0
2022-11-16 15:30:00,40.36,40.42,40.27,40.39,609109.0,34.8383,34.8901,34.7606,34.8642,609109.0
2022-11-17 09:30:00,39.8,40.07,39.6,39.95,459689.0,34.3549,34.588,34.1823,34.4844,459689.0
2022-11-17 10:00:00,39.95,40.15,39.88,40.09,163237.0,34.4844,34.6571,34.424,34.6053,163237.0
2022-11-17 10:30:00,40.08,40.08,39.8,39.91,163051.0,34.5966,34.5966,34.3549,34.4499,163051.0
2022-11-17 11:00:00,39.91,40.17,39.9,40.15,119455.0,34.4499,34.6743,34.4413,34.6571,119455.0
2022-11-17 11:30:00,40.15,40.31,40.1,40.2,192225.0,34.6571,34.7952,34.6139,34.7002,192225.0
2022-11-17 12:00:00,40.22,40.33,40.19,40.22,183995.0,34.7175,34.8124,34.6916,34.7175,183995.0
2022-11-17 12:30:00,40.22,40.37,40.21,40.27,175223.0,34.7175,34.847,34.7088,34.7606,175223.0
2022-11-17 13:00:00,40.27,40.33,40.16,40.22,202469.0,34.7606,34.8124,34.6657,34.7175,202469.0
2022-11-17 13:30:00,40.23,40.26,40.04,40.07,276815.0,34.7261,34.752,34.5621,34.588,276815.0
2022-11-17 14:00:00,40.08,40.1,39.79,39.97,478746.0,34.5966,34.6139,34.3463,34.5017,478746.0
2022-11-17 14:30:00,39.97,39.97,39.83,39.91,309112.0,34.5017,34.5017,34.3808,34.4499,309112.0
2022-11-17 15:00:00,39.92,40.0,39.76,39.83,411815.0,34.4585,34.5276,34.3204,34.3808,411815.0
2022-11-17 15:30:00,39.84,40.14,39.82,40.14,891241.0,34.3895,34.6484,34.3722,34.6484,891241.0
2022-11-18 09:30:00,40.87,40.95,40.52,40.55,747915.0,35.2786,35.3476,34.9764,35.0023,747915.0
2022-11-18 10:00:00,40.55,40.58,40.13,40.34,372646.0,35.0023,35.0282,34.6398,34.8211,372646.0
2022-11-18 10:30:00,40.34,40.36,40.14,40.28,193628.0,34.8211,34.8383,34.6484,34.7693,193628.0
2022-11-18 11:00:00,40.27,40.3,39.99,40.01,283633.0,34.7606,34.7865,34.5189,34.5362,283633.0
2022-11-18 11:30:00,40.01,40.09,39.66,39.66,479369.0,34.5362,34.6053,34.2341,34.2341,479369.0
2022-11-18 12:00:00,39.66,39.68,39.28,39.32,575422.0,34.2341,34.2514,33.9061,33.9406,575422.0
2022-11-18 12:30:00,39.32,39.47,39.26,39.45,199200.0,33.9406,34.0701,33.8888,34.0528,199200.0
2022-11-18 13:00:00,39.45,39.62,39.44,39.59,306590.0,34.0528,34.1996,34.0442,34.1737,306590.0
2022-11-18 13:30:00,39.59,39.64,39.49,39.55,362243.0,34.1737,34.2168,34.0874,34.1391,362243.0
2022-11-18 14:00:00,39.55,39.71,39.52,39.66,235664.0,34.1391,34.2773,34.1132,34.2341,235664.0
2022-11-18 14:30:00,39.66,39.71,39.5,39.58,188144.0,34.2341,34.2773,34.096,34.165,188144.0
2022-11-18 15:00:00,39.58,39.69,39.48,39.68,314636.0,34.165,34.26,34.0787,34.2514,314636.0
2022-11-18 15:30:00,39.69,39.85,39.65,39.75,900600.0,34.26,34.3981,34.2255,34.3118,900600.0
2022-11-21 09:30:00,39.83,39.96,39.65,39.83,314635.0,34.3808,34.4931,34.2255,34.3808,314635.0
2022-11-21 10:00:00,39.83,39.91,39.61,39.66,254984.0,34.3808,34.4499,34.1909,34.2341,254984.0
2022-11-21 10:30:00,39.66,39.85,39.62,39.85,298566.0,34.2341,34.3981,34.1996,34.3981,298566.0
2022-11-21 11:00:00,39.86,40.15,39.8,40.12,304475.0,34.4067,34.6571,34.3549,34.6312,304475.0
2022-11-21 11:30:00,40.13,40.34,40.02,40.07,246356.0,34.6398,34.8211,34.5448,34.588,246356.0
2022-11-21 12:00:00,40.07,40.22,40.01,40.21,115984.0,34.588,34.7175,34.5362,34.7088,115984.0
2022-11-21 12:30:00,40.21,40.38,40.2,40.34,187224.0,34.7088,34.8556,34.7002,34.8211,187224.0
2022-11-21 13:00:00,40.34,40.52,40.34,40.47,173310.0,34.8211,34.9764,34.8211,34.9333,173310.0
2022-11-21 13:30:00,40.46,40.55,40.4,40.4,131466.0,34.9246,35.0023,34.8729,34.8729,131466.0
2022-11-21 14:00:00,40.41,40.48,40.37,40.37,173043.0,34.8815,34.9419,34.847,34.847,173043.0
2022-11-21 14:30:00,40.38,40.43,40.31,40.31,154587.0,34.8556,34.8988,34.7952,34.7952,154587.0
2022-11-21 15:00:00,40.32,40.48,40.31,40.47,204188.0,34.8038,34.9419,34.7952,34.9333,204188.0
2022-11-21 15:30:00,40.47,40.66,40.46,40.59,908529.0,34.9333,35.0973,34.9246,35.0369,908529.0
2022-11-22 09:30:00,41.48,41.82,41.32,41.4,908183.0,35.8051,36.0986,35.667,35.736,908183.0
2022-11-22 10:00:00,41.39,41.45,41.23,41.4,412010.0,35.7274,35.7792,35.5893,35.736,412010.0
2022-11-22 10:30:00,41.39,41.41,41.24,41.34,243028.0,35.7274,35.7447,35.5979,35.6843,243028.0
2022-11-22 11:00:00,41.34,41.35,41.17,41.25,176312.0,35.6843,35.6929,35.5375,35.6066,176312.0
2022-11-22 11:30:00,41.23,41.41,41.11,41.35,218686.0,35.5893,35.7447,35.4857,35.6929,218686.0
2022-11-22 12:00:00,41.34,41.35,41.26,41.28,121942.0,35.6843,35.6929,35.6152,35.6325,121942.0
2022-11-22 12:30:00,41.29,41.32,41.23,41.3,92548.0,35.6411,35.667,35.5893,35.6497,92548.0
2022-11-22 13:00:00,41.3,41.58,41.29,41.57,166136.0,35.6497,35.8914,35.6411,35.8828,166136.0
2022-11-22 13:30:00,41.58,41.62,41.48,41.5,139642.0,35.8914,35.9259,35.8051,35.8224,139642.0
2022-11-22 14:00:00,41.5,41.58,41.46,41.54,142006.0,35.8224,35.8914,35.7878,35.8569,142006.0
2022-11-22 14:30:00,41.54,41.7,41.53,41.69,158362.0,35.8569,35.995,35.8483,35.9864,158362.0
2022-11-22 15:00:00,41.68,41.75,41.65,41.68,211133.0,35.9777,36.0382,35.9518,35.9777,211133.0
2022-11-22 15:30:00,41.68,41.84,41.68,41.78,908782.0,35.9777,36.1158,35.9777,36.0641,908782.0
2022-11-23 09:30:00,41.6,41.94,41.5,41.91,351551.0,35.9087,36.2022,35.8224,36.1763,351551.0
2022-11-23 10:00:00,41.93,41.94,41.66,41.69,244946.0,36.1935,36.2022,35.9605,35.9864,244946.0
2022-11-23 10:30:00,41.69,41.8,41.63,41.72,134627.0,35.9864,36.0813,35.9346,36.0123,134627.0
2022-11-23 11:00:00,41.72,41.76,41.68,41.76,184175.0,36.0123,36.0468,35.9777,36.0468,184175.0
2022-11-23 11:30:00,41.75,41.79,41.57,41.65,120584.0,36.0382,36.0727,35.8828,35.9518,120584.0
2022-11-23 12:00:00,41.66,41.72,41.62,41.67,102018.0,35.9605,36.0123,35.9259,35.9691,102018.0
2022-11-23 12:30:00,41.67,41.7,41.53,41.59,106109.0,35.9691,35.995,35.8483,35.9001,106109.0
2022-11-23 13:00:00,41.6,41.64,41.56,41.64,90008.0,35.9087,35.9432,35.8742,35.9432,90008.0
2022-11-23 13:30:00,41.64,41.74,41.6,41.74,72551.0,35.9432,36.0295,35.9087,36.0295,72551.0
2022-11-23 14:00:00,41.74,41.9,41.65,41.82,134009.0,36.0295,36.1676,35.9518,36.0986,134009.0
2022-11-23 14:30:00,41.82,41.85,41.68,41.82,109438.0,36.0986,36.1245,35.9777,36.0986,109438.0
2022-11-23 15:00:00,41.81,41.83,41.72,41.76,250326.0,36.09,36.1072,36.0123,36.0468,250326.0
2022-11-23 15:30:00,41.76,41.78,41.64,41.76,574355.0,36.0468,36.0641,35.9432,36.0468,574355.0
2022-11-25 09:30:00,41.67,41.75,41.42,41.71,304580.0,35.9691,36.0382,35.7533,36.0036,304580.0
2022-11-25 10:00:00,41.71,41.79,41.6,41.71,160637.0,36.0036,36.0727,35.9087,36.0036,160637.0
2022-11-25 10:30:00,41.71,41.74,41.62,41.65,180478.0,36.0036,36.0295,35.9259,35.9518,180478.0
2022-11-25 11:00:00,41.65,41.71,41.63,41.65,137360.0,35.9518,36.0036,35.9346,35.9518,137360.0
2022-11-25 11:30:00,41.65,41.73,41.61,41.69,124865.0,35.9518,36.0209,35.9173,35.9864,124865.0
2022-11-25 12:00:00,41.69,41.97,41.67,41.92,257574.0,35.9864,36.2281,35.9691,36.1849,257574.0
2022-11-25 12:30:00,41.92,41.94,41.63,41.69,327763.0,36.1849,36.2022,35.9346,35.9864,327763.0
2022-11-28 09:30:00,41.43,41.66,41.26,41.38,441924.0,35.7619,35.9605,35.6152,35.7188,441924.0
2022-11-28 10:00:00,41.39,41.59,41.36,41.51,222235.0,35.7274,35.9001,35.7015,35.831,222235.0
2022-11-28 10:30:00,41.52,41.54,41.38,41.41,143473.0,35.8396,35.8569,35.7188,35.7447,143473.0
2022-11-28 11:00:00,41.4,41.46,41.16,41.16,167044.0,35.736,35.7878,35.5289,35.5289,167044.0
2022-11-28 11:30:00,41.16,41.17,40.95,41.02,401516.0,35.5289,35.5375,35.3476,35.408,401516.0
2022-11-28 12:00:00,41.02,41.08,40.84,40.97,178234.0,35.408,35.4598,35.2527,35.3649,178234.0
2022-11-28 12:30:00,40.97,41.04,40.91,40.92,109217.0,35.3649,35.4253,35.3131,35.3217,109217.0
2022-11-28 13:00:00,40.93,40.95,40.79,40.86,131849.0,35.3303,35.3476,35.2095,35.2699,131849.0
2022-11-28 13:30:00,40.87,40.92,40.77,40.79,135819.0,35.2786,35.3217,35.1922,35.2095,135819.0
2022-11-28 14:00:00,40.79,40.88,40.78,40.8,135332.0,35.2095,35.2872,35.2009,35.2181,135332.0
2022-11-28 14:30:00,40.79,40.87,40.78,40.8,93470.0,35.2095,35.2786,35.2009,35.2181,93470.0
2022-11-28 15:00:00,40.8,40.83,40.63,40.66,208606.0,35.2181,35.244,35.0714,35.0973,208606.0
2022-11-28 15:30:00,40.66,40.89,40.66,40.8,922314.0,35.0973,35.2958,35.0973,35.2181,922314.0
2022-11-29 09:30:00,40.9,41.09,40.63,41.07,371068.0,35.3045,35.4685,35.0714,35.4512,371068.0
2022-11-29 10:00:00,41.07,41.19,40.87,41.19,160487.0,35.4512,35.5548,35.2786,35.5548,160487.0
2022-11-29 10:30:00,41.18,41.21,41.11,41.16,113047.0,35.5461,35.572,35.4857,35.5289,113047.0
2022-11-29 11:00:00,41.16,41.17,40.86,40.94,152046.0,35.5289,35.5375,35.2699,35.339,152046.0
2022-11-29 11:30:00,40.92,41.03,40.9,41.01,80240.0,35.3217,35.4167,35.3045,35.3994,80240.0
2022-11-29 12:00:00,41.01,41.05,40.91,40.96,136136.0,35.3994,35.4339,35.3131,35.3562,136136.0
2022-11-29 12:30:00,40.96,41.09,40.94,41.09,81857.0,35.3562,35.4685,35.339,35.4685,81857.0
2022-11-29 13:00:00,41.08,41.11,41.0,41.03,77350.0,35.4598,35.4857,35.3908,35.4167,77350.0
2022-11-29 13:30:00,41.03,41.11,41.01,41.09,97657.0,35.4167,35.4857,35.3994,35.4685,97657.0
2022-11-29 14:00:00,41.09,41.19,41.09,41.11,78311.0,35.4685,35.5548,35.4685,35.4857,78311.0
2022-11-29 14:30:00,41.1,41.14,41.01,41.13,75828.0,35.4771,35.5116,35.3994,35.503,75828.0
2022-11-29 15:00:00,41.13,41.15,41.04,41.09,127153.0,35.503,35.5202,35.4253,35.4685,127153.0
2022-11-29 15:30:00,41.09,41.13,41.01,41.08,476382.0,35.4685,35.503,35.3994,35.4598,476382.0
2022-11-30 09:30:00,41.31,41.31,40.55,40.77,457462.0,35.6584,35.6584,35.0023,35.1922,457462.0
2022-11-30 10:00:00,40.78,40.87,40.69,40.73,149436.0,35.2009,35.2786,35.1232,35.1577,149436.0
2022-11-30 10:30:00,40.73,40.76,40.52,40.56,170505.0,35.1577,35.1836,34.9764,35.011,170505.0
2022-11-30 11:00:00,40.56,40.79,40.54,40.74,200911.0,35.011,35.2095,34.9937,35.1663,200911.0
2022-11-30 11:30:00,40.74,40.86,40.71,40.82,92366.0,35.1663,35.2699,35.1404,35.2354,92366.0
2022-11-30 12:00:00,40.82,40.84,40.56,40.62,149855.0,35.2354,35.2527,35.011,35.0628,149855.0
2022-11-30 12:30:00,40.62,40.76,40.6,40.73,80885.0,35.0628,35.1836,35.0455,35.1577,80885.0
2022-11-30 13:00:00,40.73,40.82,40.72,40.75,64771.0,35.1577,35.2354,35.1491,35.175,64771.0
2022-11-30 13:30:00,40.75,41.28,40.69,41.26,221026.0,35.175,35.6325,35.1232,35.6152,221026.0
2022-11-30 14:00:00,41.27,41.54,41.27,41.51,227464.0,35.6238,35.8569,35.6238,35.831,227464.0
2022-11-30 14:30:00,41.51,41.56,41.39,41.48,199262.0,35.831,35.8742,35.7274,35.8051,199262.0
2022-11-30 15:00:00,41.48,41.65,41.47,41.62,260815.0,35.8051,35.9518,35.7965,35.9259,260815.0
2022-11-30 15:30:00,41.61,41.74,41.39,41.51,1347811.0,35.9173,36.0295,35.7274,35.831,1347811.0
2022-12-01 09:30:00,41.51,42.03,41.37,41.69,390875.0,35.831,36.2799,35.7101,35.9864,390875.0
2022-12-01 10:00:00,41.7,41.8,41.24,41.24,197588.0,35.995,36.0813,35.5979,35.5979,197588.0
2022-12-01 10:30:00,41.26,41.36,41.16,41.35,179312.0,35.6152,35.7015,35.5289,35.6929,179312.0
2022-12-01 11:00:00,41.34,41.36,41.19,41.23,111766.0,35.6843,35.7015,35.5548,35.5893,111766.0
2022-12-01 11:30:00,41.23,41.34,41.16,41.19,114850.0,35.5893,35.6843,35.5289,35.5548,114850.0
2022-12-01 12:00:00,41.19,41.33,41.06,41.3,114345.0,35.5548,35.6756,35.4426,35.6497,114345.0
2022-12-01 12:30:00,41.31,41.39,41.29,41.33,75953.0,35.6584,35.7274,35.6411,35.6756,75953.0
2022-12-01 13:00:00,41.34,41.36,41.12,41.14,106065.0,35.6843,35.7015,35.4944,35.5116,106065.0
2022-12-01 13:30:00,41.13,41.28,41.1,41.21,104913.0,35.503,35.6325,35.4771,35.572,104913.0
2022-12-01 14:00:00,41.2,41.3,41.12,41.29,116511.0,35.5634,35.6497,35.4944,35.6411,116511.0
2022-12-01 14:30:00,41.29,41.34,41.23,41.34,101151.0,35.6411,35.6843,35.5893,35.6843,101151.0
2022-12-01 15:00:00,41.34,41.39,41.24,41.28,141654.0,35.6843,35.7274,35.5979,35.6325,141654.0
2022-12-01 15:30:00,41.27,41.42,41.27,41.3,600878.0,35.6238,35.7533,35.6238,35.6497,600878.0
2022-12-02 09:30:00,41.07,41.3,40.85,41.26,377256.0,35.4512,35.6497,35.2613,35.6152,377256.0
2022-12-02 10:00:00,41.28,41.51,41.12,41.16,237717.0,35.6325,35.831,35.4944,35.5289,237717.0
2022-12-02 10:30:00,41.16,41.23,41.0,41.02,184967.0,35.5289,35.5893,35.3908,35.408,184967.0
2022-12-02 11:00:00,41.02,41.17,40.99,41.09,255097.0,35.408,35.5375,35.3821,35.4685,255097.0
2022-12-02 11:30:00,41.09,41.34,41.09,41.32,271105.0,35.4685,35.6843,35.4685,35.667,271105.0
2022-12-02 12:00:00,41.32,41.62,41.31,41.51,281298.0,35.667,35.9259,35.6584,35.831,281298.0
2022-12-02 12:30:00,41.5,41.56,41.41,41.43,191020.0,35.8224,35.8742,35.7447,35.7619,191020.0
2022-12-02 13:00:00,41.43,41.51,41.4,41.45,108688.0,35.7619,35.831,35.736,35.7792,108688.0
2022-12-02 13:30:00,41.45,41.45,41.34,41.37,85014.0,35.7792,35.7792,35.6843,35.7101,85014.0
2022-12-02 14:00:00,41.36,41.48,41.34,41.46,155389.0,35.7015,35.8051,35.6843,35.7878,155389.0
2022-12-02 14:30:00,41.46,41.62,41.42,41.6,144811.0,35.7878,35.9259,35.7533,35.9087,144811.0
2022-12-02 15:00:00,41.61,41.63,41.53,41.56,206767.0,35.9173,35.9346,35.8483,35.8742,206767.0
2022-12-02 15:30:00,41.55,41.58,41.42,41.51,592612.0,35.8655,35.8914,35.7533,35.831,592612.0
2022-12-05 09:30:00,41.28,41.42,41.14,41.21,300255.0,35.6325,35.7533,35.5116,35.572,300255.0
2022-12-05 10:00:00,41.21,41.28,41.02,41.25,255349.0,35.572,35.6325,35.408,35.6066,255349.0
2022-12-05 10:30:00,41.26,41.32,41.11,41.18,145313.0,35.6152,35.667,35.4857,35.5461,145313.0
2022-12-05 11:00:00,41.19,41.26,40.98,40.99,136546.0,35.5548,35.6152,35.3735,35.3821,136546.0
2022-12-05 11:30:00,41.0,41.06,40.94,40.97,112029.0,35.3908,35.4426,35.339,35.3649,112029.0
2022-12-05 12:00:00,40.96,41.06,40.91,40.97,107202.0,35.3562,35.4426,35.3131,35.3649,107202.0
2022-12-05 12:30:00,40.96,41.01,40.89,40.9,171356.0,35.3562,35.3994,35.2958,35.3045,171356.0
2022-12-05 13:00:00,40.89,40.98,40.82,40.93,171921.0,35.2958,35.3735,35.2354,35.3303,171921.0
2022-12-05 13:30:00,40.93,41.05,40.92,40.98,111692.0,35.3303,35.4339,35.3217,35.3735,111692.0
2022-12-05 14:00:00,40.98,41.09,40.88,41.04,158180.0,35.3735,35.4685,35.2872,35.4253,158180.0
2022-12-05 14:30:00,41.05,41.1,40.98,41.05,144095.0,35.4339,35.4771,35.3735,35.4339,144095.0
2022-12-05 15:00:00,41.05,41.14,40.98,40.98,244940.0,35.4339,35.5116,35.3735,35.3735,244940.0
2022-12-05 15:30:00,40.98,41.26,40.98,41.22,517137.0,35.3735,35.6152,35.3735,35.5807,517137.0
2022-12-06 09:30:00,41.28,41.4,40.97,41.25,349734.0,35.6325,35.736,35.3649,35.6066,349734.0
2022-12-06 10:00:00,41.25,41.3,40.86,40.93,192805.0,35.6066,35.6497,35.2699,35.3303,192805.0
2022-12-06 10:30:00,40.91,40.95,40.75,40.77,148368.0,35.3131,35.3476,35.175,35.1922,148368.0
2022-12-06 11:00:00,40.76,40.88,40.64,40.66,217779.0,35.1836,35.2872,35.08,35.0973,217779.0
2022-12-06 11:30:00,40.65,40.73,40.53,40.72,131520.0,35.0887,35.1577,34.9851,35.1491,131520.0
2022-12-06 12:00:00,40.72,40.83,40.67,40.68,190432.0,35.1491,35.244,35.1059,35.1145,190432.0
2022-12-06 12:30:00,40.68,40.7,40.56,40.59,76681.0,35.1145,35.1318,35.011,35.0369,76681.0
2022-12-06 13:00:00,40.59,40.61,40.44,40.49,95965.0,35.0369,35.0541,34.9074,34.9505,95965.0
2022-12-06 13:30:00,40.48,40.69,40.47,40.69,137048.0,34.9419,35.1232,34.9333,35.1232,137048.0
2022-12-06 14:00:00,40.69,40.76,40.58,40.59,179492.0,35.1232,35.1836,35.0282,35.0369,179492.0
2022-12-06 14:30:00,40.59,40.6,40.47,40.5,196597.0,35.0369,35.0455,34.9333,34.9592,196597.0
2022-12-06 15:00:00,40.5,40.59,40.4,40.41,207363.0,34.9592,35.0369,34.8729,34.8815,207363.0
2022-12-06 15:30:00,40.41,40.62,40.4,40.58,622479.0,34.8815,35.0628,34.8729,35.0282,622479.0
2022-12-07 09:30:00,40.41,40.74,40.31,40.63,304123.0,34.8815,35.1663,34.7952,35.0714,304123.0
2022-12-07 10:00:00,40.63,40.86,40.52,40.82,213236.0,35.0714,35.2699,34.9764,35.2354,213236.0
2022-12-07 10:30:00,40.82,40.89,40.67,40.84,158914.0,35.2354,35.2958,35.1059,35.2527,158914.0
2022-12-07 11:00:00,40.85,40.95,40.61,40.73,141471.0,35.2613,35.3476,35.0541,35.1577,141471.0
2022-12-07 11:30:00,40.74,40.88,40.7,40.82,110321.0,35.1663,35.2872,35.1318,35.2354,110321.0
2022-12-07 12:00:00,40.83,40.88,40.73,40.77,107325.0,35.244,35.2872,35.1577,35.1922,107325.0
2022-12-07 12:30:00,40.77,40.91,40.75,40.89,83393.0,35.1922,35.3131,35.175,35.2958,83393.0
2022-12-07 13:00:00,40.88,40.97,40.83,40.96,137564.0,35.2872,35.3649,35.244,35.3562,137564.0
2022-12-07 13:30:00,40.96,40.96,40.76,40.77,108484.0,35.3562,35.3562,35.1836,35.1922,108484.0
2022-12-07 14:00:00,40.77,40.81,40.65,40.7,129037.0,35.1922,35.2268,35.0887,35.1318,129037.0
2022-12-07 14:30:00,40.7,40.76,40.66,40.69,144589.0,35.1318,35.1836,35.0973,35.1232,144589.0
2022-12-07 15:00:00,40.69,40.74,40.52,40.61,141651.0,35.1232,35.1663,34.9764,35.0541,141651.0
2022-12-07 15:30:00,40.61,40.69,40.6,40.65,498147.0,35.0541,35.1232,35.0455,35.0887,498147.0
2022-12-08 09:30:00,40.69,40.97,40.4,40.94,333628.0,35.1232,35.3649,34.8729,35.339,333628.0
2022-12-08 10:00:00,40.95,40.95,40.78,40.84,221114.0,35.3476,35.3476,35.2009,35.2527,221114.0
2022-12-08 10:30:00,40.83,40.84,40.6,40.6,120775.0,35.244,35.2527,35.0455,35.0455,120775.0
2022-12-08 11:00:00,40.61,40.65,40.56,40.59,132784.0,35.0541,35.0887,35.011,35.0369,132784.0
2022-12-08 11:30:00,40.59,40.69,40.57,40.69,90957.0,35.0369,35.1232,35.0196,35.1232,90957.0
2022-12-08 12:00:00,40.68,40.73,40.59,40.61,89143.0,35.1145,35.1577,35.0369,35.0541,89143.0
2022-12-08 12:30:00,40.61,40.71,40.61,40.67,84210.0,35.0541,35.1404,35.0541,35.1059,84210.0
2022-12-08 13:00:00,40.67,40.8,40.65,40.77,114872.0,35.1059,35.2181,35.0887,35.1922,114872.0
2022-12-08 13:30:00,40.78,40.87,40.78,40.83,110310.0,35.2009,35.2786,35.2009,35.244,110310.0
2022-12-08 14:00:00,40.82,40.82,40.64,40.71,155645.0,35.2354,35.2354,35.08,35.1404,155645.0
2022-12-08 14:30:00,40.71,40.79,40.65,40.76,121202.0,35.1404,35.2095,35.0887,35.1836,121202.0
2022-12-08 15:00:00,40.76,40.8,40.67,40.77,121928.0,35.1836,35.2181,35.1059,35.1922,121928.0
2022-12-08 15:30:00,40.77,40.91,40.7,40.9,571298.0,35.1922,35.3131,35.1318,35.3045,571298.0
2022-12-09 09:30:00,40.78,40.79,40.5,40.66,266979.0,35.2009,35.2095,34.9592,35.0973,266979.0
2022-12-09 10:00:00,40.67,40.77,40.58,40.69,225096.0,35.1059,35.1922,35.0282,35.1232,225096.0
2022-12-09 10:30:00,40.7,40.83,40.69,40.8,160285.0,35.1318,35.244,35.1232,35.2181,160285.0
2022-12-09 11:00:00,40.81,40.87,40.77,40.8,208438.0,35.2268,35.2786,35.1922,35.2181,208438.0
2022-12-09 11:30:00,40.8,40.92,40.8,40.84,163792.0,35.2181,35.3217,35.2181,35.2527,163792.0
2022-12-09 12:00:00,40.85,40.89,40.75,40.75,132890.0,35.2613,35.2958,35.175,35.175,132890.0
2022-12-09 12:30:00,40.75,40.82,40.68,40.7,107476.0,35.175,35.2354,35.1145,35.1318,107476.0
2022-12-09 13:00:00,40.7,40.7,40.6,40.65,121488.0,35.1318,35.1318,35.0455,35.0887,121488.0
2022-12-09 13:30:00,40.65,40.74,40.57,40.57,135922.0,35.0887,35.1663,35.0196,35.0196,135922.0
2022-12-09 14:00:00,40.56,40.63,40.48,40.61,207543.0,35.011,35.0714,34.9419,35.0541,207543.0
2022-12-09 14:30:00,40.62,40.69,40.59,40.66,146253.0,35.0628,35.1232,35.0369,35.0973,146253.0
2022-12-09 15:00:00,40.65,40.76,40.62,40.63,224428.0,35.0887,35.1836,35.0628,35.0714,224428.0
2022-12-09 15:30:00,40.63,40.65,40.4,40.42,1386391.0,35.0714,35.0887,34.8729,34.8901,1386391.0
2022-12-12 09:30:00,40.6,40.85,40.24,40.43,752209.0,35.0455,35.2613,34.7347,34.8988,752209.0
2022-12-12 10:00:00,40.44,40.65,40.28,40.48,539522.0,34.9074,35.0887,34.7693,34.9419,539522.0
2022-12-12 10:30:00,40.48,40.65,40.4,40.63,334899.0,34.9419,35.0887,34.8729,35.0714,334899.0
2022-12-12 11:00:00,40.63,40.75,40.5,40.53,222605.0,35.0714,35.175,34.9592,34.9851,222605.0
2022-12-12 11:30:00,40.52,40.65,40.52,40.62,204415.0,34.9764,35.0887,34.9764,35.0628,204415.0
2022-12-12 12:00:00,40.63,40.72,40.55,40.63,156109.0,35.0714,35.1491,35.0023,35.0714,156109.0
2022-12-12 12:30:00,40.63,40.73,40.61,40.62,161272.0,35.0714,35.1577,35.0541,35.0628,161272.0
2022-12-12 13:00:00,40.61,40.74,40.59,40.72,165260.0,35.0541,35.1663,35.0369,35.1491,165260.0
2022-12-12 13:30:00,40.72,40.8,40.64,40.69,169886.0,35.1491,35.2181,35.08,35.1232,169886.0
2022-12-12 14:00:00,40.69,40.71,40.54,40.55,155479.0,35.1232,35.1404,34.9937,35.0023,155479.0
2022-12-12 14:30:00,40.55,40.67,40.49,40.65,161684.0,35.0023,35.1059,34.9505,35.0887,161684.0
2022-12-12 15:00:00,40.65,40.89,40.64,40.88,244250.0,35.0887,35.2958,35.08,35.2872,244250.0
2022-12-12 15:30:00,40.88,41.06,40.87,41.06,753954.0,35.2872,35.4426,35.2786,35.4426,753954.0
2022-12-13 09:30:00,42.01,42.29,41.85,41.89,660942.0,36.2626,36.5043,36.1245,36.159,660942.0
2022-12-13 10:00:00,41.89,42.03,41.65,41.69,463390.0,36.159,36.2799,35.9518,35.9864,463390.0
2022-12-13 10:30:00,41.69,41.72,41.41,41.46,344608.0,35.9864,36.0123,35.7447,35.7878,344608.0
2022-12-13 11:00:00,41.47,41.59,41.36,41.48,259893.0,35.7965,35.9001,35.7015,35.8051,259893.0
2022-12-13 11:30:00,41.48,41.58,41.15,41.2,181671.0,35.8051,35.8914,35.5202,35.5634,181671.0
2022-12-13 12:00:00,41.21,41.29,41.08,41.12,177819.0,35.572,35.6411,35.4598,35.4944,177819.0
2022-12-13 12:30:00,41.12,41.15,40.9,40.97,233922.0,35.4944,35.5202,35.3045,35.3649,233922.0
2022-12-13 13:00:00,40.96,41.18,40.96,41.16,189641.0,35.3562,35.5461,35.3562,35.5289,189641.0
2022-12-13 13:30:00,41.17,41.22,41.01,41.09,93581.0,35.5375,35.5807,35.3994,35.4685,93581.0
2022-12-13 14:00:00,41.09,41.15,41.06,41.12,116615.0,35.4685,35.5202,35.4426,35.4944,116615.0
2022-12-13 14:30:00,41.12,41.22,40.98,41.02,150961.0,35.4944,35.5807,35.3735,35.408,150961.0
2022-12-13 15:00:00,41.02,41.02,40.81,40.98,347056.0,35.408,35.408,35.2268,35.3735,347056.0
2022-12-13 15:30:00,40.98,41.08,40.93,41.04,581169.0,35.3735,35.4598,35.3303,35.4253,581169.0
2022-12-14 09:30:00,41.04,41.09,40.82,40.91,253203.0,35.4253,35.4685,35.2354,35.3131,253203.0
2022-12-14 10:00:00,40.89,41.1,40.78,41.1,234669.0,35.2958,35.4771,35.2009,35.4771,234669.0
2022-12-14 10:30:00,41.11,41.21,41.04,41.2,110629.0,35.4857,35.572,35.4253,35.5634,110629.0
2022-12-14 11:00:00,41.2,41.3,41.2,41.3,101465.0,35.5634,35.6497,35.5634,35.6497,101465.0
2022-12-14 11:30:00,41.3,41.32,41.09,41.09,97137.0,35.6497,35.667,35.4685,35.4685,97137.0
2022-12-14 12:00:00,41.08,41.19,41.06,41.14,173303.0,35.4598,35.5548,35.4426,35.5116,173303.0
2022-12-14 12:30:00,41.13,41.14,41.02,41.02,72115.0,35.503,35.5116,35.408,35.408,72115.0
2022-12-14 13:00:00,41.02,41.3,41.02,41.29,100995.0,35.408,35.6497,35.408,35.6411,100995.0
2022-12-14 13:30:00,41.29,41.32,41.22,41.23,125532.0,35.6411,35.667,35.5807,35.5893,125532.0
2022-12-14 14:00:00,41.18,41.21,40.61,40.74,299316.0,35.5461,35.572,35.0541,35.1663,299316.0
2022-12-14 14:30:00,40.72,40.75,40.37,40.66,309807.0,35.1491,35.175,34.847,35.0973,309807.0
2022-12-14 15:00:00,40.65,41.03,40.57,40.59,230410.0,35.0887,35.4167,35.0196,35.0369,230410.0
2022-12-14 15:30:00,40.58,40.74,40.48,40.64,478895.0,35.0282,35.1663,34.9419,35.08,478895.0
2022-12-15 09:30:00,40.15,40.28,39.83,39.88,388946.0,34.6571,34.7693,34.3808,34.424,388946.0
2022-12-15 10:00:00,39.86,39.87,39.63,39.64,245614.0,34.4067,34.4154,34.2082,34.2168,245614.0
2022-12-15 10:30:00,39.64,39.75,39.54,39.71,201850.0,34.2168,34.3118,34.1305,34.2773,201850.0
2022-12-15 11:00:00,39.71,39.82,39.58,39.59,172157.0,34.2773,34.3722,34.165,34.1737,172157.0
2022-12-15 11:30:00,39.6,39.63,39.46,39.58,149416.0,34.1823,34.2082,34.0615,34.165,149416.0
2022-12-15 12:00:00,39.57,39.62,39.5,39.52,111542.0,34.1564,34.1996,34.096,34.1132,111542.0
2022-12-15 12:30:00,39.52,39.6,39.34,39.37,163349.0,34.1132,34.1823,33.9579,33.9838,163349.0
2022-12-15 13:00:00,39.38,39.44,39.33,39.42,117312.0,33.9924,34.0442,33.9492,34.0269,117312.0
2022-12-15 13:30:00,39.41,39.59,39.4,39.58,148959.0,34.0183,34.1737,34.0097,34.165,148959.0
2022-12-15 14:00:00,39.57,39.7,39.53,39.56,268411.0,34.1564,34.2686,34.1219,34.1478,268411.0
2022-12-15 14:30:00,39.57,39.64,39.51,39.63,145870.0,34.1564,34.2168,34.1046,34.2082,145870.0
2022-12-15 15:00:00,39.63,39.69,39.55,39.66,192453.0,34.2082,34.26,34.1391,34.2341,192453.0
2022-12-15 15:30:00,39.66,39.67,39.47,39.52,936587.0,34.2341,34.2427,34.0701,34.1132,936587.0
2022-12-16 09:30:00,39.16,39.46,39.05,39.29,1646651.0,33.8025,34.0615,33.7075,33.9147,1646651.0
2022-12-16 10:00:00,39.29,39.29,38.94,38.98,278579.0,33.9147,33.9147,33.6126,33.6471,278579.0
2022-12-16 10:30:00,38.98,39.04,38.86,38.96,300710.0,33.6471,33.6989,33.5435,33.6299,300710.0
2022-12-16 11:00:00,38.96,39.0,38.81,38.83,136540.0,33.6299,33.6644,33.5004,33.5176,136540.0
2022-12-16 11:30:00,38.83,38.9,38.64,38.66,152092.0,33.5176,33.5781,33.3536,33.3709,152092.0
2022-12-16 12:00:00,38.68,38.77,38.63,38.68,150612.0,33.3882,33.4659,33.345,33.3882,150612.0
2022-12-16 12:30:00,38.67,38.78,38.62,38.64,141655.0,33.3795,33.4745,33.3364,33.3536,141655.0
2022-12-16 13:00:00,38.64,38.71,38.57,38.58,176850.0,33.3536,33.4141,33.2932,33.3019,176850.0
2022-12-16 13:30:00,38.58,38.64,38.54,38.61,153829.0,33.3019,33.3536,33.2673,33.3277,153829.0
2022-12-16 14:00:00,38.61,38.81,38.59,38.77,185028.0,33.3277,33.5004,33.3105,33.4659,185028.0
2022-12-16 14:30:00,38.76,38.88,38.73,38.85,163497.0,33.4572,33.5608,33.4313,33.5349,163497.0
2022-12-16 15:00:00,38.85,38.95,38.76,38.89,234883.0,33.5349,33.6212,33.4572,33.5694,234883.0
2022-12-16 15:30:00,38.89,39.07,38.84,39.01,1013941.0,33.5694,33.7248,33.5263,33.673,1013941.0
2022-12-19 09:30:00,39.09,39.45,39.03,39.23,422656.0,33.7421,34.0528,33.6903,33.8629,422656.0
2022-12-19 10:00:00,39.22,39.73,39.18,39.71,278051.0,33.8543,34.2945,33.8198,34.2773,278051.0
2022-12-19 10:30:00,39.7,39.82,39.63,39.76,277740.0,34.2686,34.3722,34.2082,34.3204,277740.0
2022-12-19 11:00:00,39.76,39.84,39.61,39.7,268628.0,34.3204,34.3895,34.1909,34.2686,268628.0
2022-12-19 11:30:00,39.7,39.71,39.5,39.54,152819.0,34.2686,34.2773,34.096,34.1305,152819.0
2022-12-19 12:00:00,39.54,39.73,39.51,39.51,153477.0,34.1305,34.2945,34.1046,34.1046,153477.0
2022-12-19 12:30:00,39.52,39.56,39.45,39.51,117439.0,34.1132,34.1478,34.0528,34.1046,117439.0
2022-12-19 13:00:00,39.51,39.53,39.32,39.34,155380.0,34.1046,34.1219,33.9406,33.9579,155380.0
2022-12-19 13:30:00,39.34,39.37,39.19,39.22,141871.0,33.9579,33.9838,33.8284,33.8543,141871.0
2022-12-19 14:00:00,39.21,39.31,39.14,39.17,137517.0,33.8457,33.932,33.7852,33.8111,137517.0
2022-12-19 14:30:00,39.16,39.22,39.1,39.18,172655.0,33.8025,33.8543,33.7507,33.8198,172655.0
2022-12-19 15:00:00,39.18,39.22,39.11,39.19,189773.0,33.8198,33.8543,33.7593,33.8284,189773.0
2022-12-19 15:30:00,39.19,39.4,39.18,39.33,805192.0,33.8284,34.0097,33.8198,33.9492,805192.0
2022-12-20 09:30:00,39.42,39.48,39.2,39.44,328016.0,34.0269,34.0787,33.837,34.0442,328016.0
2022-12-20 10:00:00,39.44,39.54,39.37,39.54,304402.0,34.0442,34.1305,33.9838,34.1305,304402.0
2022-12-20 10:30:00,39.54,39.76,39.52,39.57,204924.0,34.1305,34.3204,34.1132,34.1564,204924.0
2022-12-20 11:00:00,39.58,39.65,39.41,39.46,223309.0,34.165,34.2255,34.0183,34.0615,223309.0
2022-12-20 11:30:00,39.46,39.67,39.44,39.66,214899.0,34.0615,34.2427,34.0442,34.2341,214899.0
2022-12-20 12:00:00,39.66,39.75,39.64,39.65,132418.0,34.2341,34.3118,34.2168,34.2255,132418.0
2022-12-20 12:30:00,39.65,39.81,39.6,39.78,182949.0,34.2255,34.3636,34.1823,34.3377,182949.0
2022-12-20 13:00:00,39.77,39.83,39.66,39.68,122994.0,34.329,34.3808,34.2341,34.2514,122994.0
2022-12-20 13:30:00,39.69,39.72,39.63,39.64,109089.0,34.26,34.2859,34.2082,34.2168,109089.0
2022-12-20 14:00:00,39.64,39.66,39.52,39.58,194614.0,34.2168,34.2341,34.1132,34.165,194614.0
2022-12-20 14:30:00,39.58,39.61,39.5,39.52,133893.0,34.165,34.1909,34.096,34.1132,133893.0
2022-12-20 15:00:00,39.52,39.61,39.47,39.59,155690.0,34.1132,34.1909,34.0701,34.1737,155690.0
2022-12-20 15:30:00,39.6,39.62,39.46,39.52,605109.0,34.1823,34.1996,34.0615,34.1132,605109.0
2022-12-21 09:30:00,39.85,39.93,38.6,38.68,1155825.0,34.3981,34.4672,33.3191,33.3882,1155825.0
2022-12-21 10:00:00,38.69,38.72,38.32,38.54,648656.0,33.3968,33.4227,33.0774,33.2673,648656.0
2022-12-21 10:30:00,38.53,38.95,38.52,38.93,297895.0,33.2587,33.6212,33.2501,33.604,297895.0
2022-12-21 11:00:00,38.93,39.02,38.75,38.82,264372.0,33.604,33.6817,33.4486,33.509,264372.0
2022-12-21 11:30:00,38.82,38.84,38.48,38.54,253434.0,33.509,33.5263,33.2155,33.2673,253434.0
2022-12-21 12:00:00,38.53,38.63,38.46,38.6,193476.0,33.2587,33.345,33.1983,33.3191,193476.0
2022-12-21 12:30:00,38.6,38.7,38.54,38.59,167581.0,33.3191,33.4054,33.2673,33.3105,167581.0
2022-12-21 13:00:00,38.59,38.68,38.52,38.59,149550.0,33.3105,33.3882,33.2501,33.3105,149550.0
2022-12-21 13:30:00,38.59,38.65,38.54,38.6,143347.0,33.3105,33.3623,33.2673,33.3191,143347.0
2022-12-21 14:00:00,38.6,38.78,38.59,38.72,259953.0,33.3191,33.4745,33.3105,33.4227,259953.0
2022-12-21 14:30:00,38.72,38.79,38.54,38.66,302964.0,33.4227,33.4831,33.2673,33.3709,302964.0
2022-12-21 15:00:00,38.65,38.78,38.61,38.63,247313.0,33.3623,33.4745,33.3277,33.345,247313.0
2022-12-21 15:30:00,38.63,38.68,38.54,38.6,1010790.0,33.345,33.3882,33.2673,33.3191,1010790.0
2022-12-22 09:30:00,38.43,38.43,37.98,38.33,496275.0,33.1724,33.1724,32.7839,33.0861,496275.0
2022-12-22 10:00:00,38.32,38.33,38.09,38.19,179682.0,33.0774,33.0861,32.8789,32.9652,179682.0
2022-12-22 10:30:00,38.2,38.42,38.17,38.27,241710.0,32.9738,33.1637,32.9479,33.0343,241710.0
2022-12-22 11:00:00,38.27,38.28,38.09,38.19,199243.0,33.0343,33.0429,32.8789,32.9652,199243.0
2022-12-22 11:30:00,38.18,38.19,38.08,38.17,134653.0,32.9566,32.9652,32.8703,32.9479,134653.0
2022-12-22 12:00:00,38.17,38.18,37.89,37.91,182520.0,32.9479,32.9566,32.7063,32.7235,182520.0
2022-12-22 12:30:00,37.91,37.92,37.73,37.77,121636.0,32.7235,32.7321,32.5681,32.6027,121636.0
2022-12-22 13:00:00,37.77,37.78,37.61,37.66,266329.0,32.6027,32.6113,32.4646,32.5077,266329.0
2022-12-22 13:30:00,37.65,37.71,37.56,37.6,190093.0,32.4991,32.5509,32.4214,32.4559,190093.0
2022-12-22 14:00:00,37.61,37.87,37.6,37.86,197742.0,32.4646,32.689,32.4559,32.6804,197742.0
2022-12-22 14:30:00,37.86,38.05,37.84,38.05,190107.0,32.6804,32.8444,32.6631,32.8444,190107.0
2022-12-22 15:00:00,38.05,38.28,38.01,38.28,233168.0,32.8444,33.0429,32.8098,33.0429,233168.0
2022-12-22 15:30:00,38.28,38.46,38.22,38.44,1080476.0,33.0429,33.1983,32.9911,33.181,1080476.0
2022-12-23 09:30:00,38.56,38.76,38.22,38.25,316117.0,33.2846,33.4572,32.9911,33.017,316117.0
2022-12-23 10:00:00,38.26,38.58,38.21,38.46,192136.0,33.0256,33.3019,32.9825,33.1983,192136.0
2022-12-23 10:30:00,38.47,38.6,38.43,38.46,233250.0,33.2069,33.3191,33.1724,33.1983,233250.0
2022-12-23 11:00:00,38.45,38.55,38.37,38.42,174286.0,33.1896,33.276,33.1206,33.1637,174286.0
2022-12-23 11:30:00,38.43,38.63,38.36,38.57,96366.0,33.1724,33.345,33.1119,33.2932,96366.0
2022-12-23 12:00:00,38.56,38.71,38.55,38.63,154722.0,33.2846,33.4141,33.276,33.345,154722.0
2022-12-23 12:30:00,38.63,38.69,38.57,38.68,93610.0,33.345,33.3968,33.2932,33.3882,93610.0
2022-12-23 13:00:00,38.68,38.73,38.6,38.68,244354.0,33.3882,33.4313,33.3191,33.3882,244354.0
2022-12-23 13:30:00,38.68,38.71,38.56,38.56,92895.0,33.3882,33.4141,33.2846,33.2846,92895.0
2022-12-23 14:00:00,38.56,38.65,38.5,38.58,121129.0,33.2846,33.3623,33.2328,33.3019,121129.0
2022-12-23 14:30:00,38.59,38.66,38.57,38.64,92940.0,33.3105,33.3709,33.2932,33.3536,92940.0
2022-12-23 15:00:00,38.65,38.72,38.58,38.62,145943.0,33.3623,33.4227,33.3019,33.3364,145943.0
2022-12-23 15:30:00,38.62,38.66,38.55,38.63,488614.0,33.3364,33.3709,33.276,33.345,488614.0
2022-12-27 09:30:00,38.63,38.68,38.3,38.4,264918.0,33.345,33.3882,33.0602,33.1465,264918.0
2022-12-27 10:00:00,38.39,38.52,38.25,38.51,220340.0,33.1378,33.2501,33.017,33.2414,220340.0
2022-12-27 10:30:00,38.51,38.54,38.39,38.46,238009.0,33.2414,33.2673,33.1378,33.1983,238009.0
2022-12-27 11:00:00,38.47,38.53,38.34,38.39,262436.0,33.2069,33.2587,33.0947,33.1378,262436.0
2022-12-27 11:30:00,38.39,38.52,38.38,38.46,136787.0,33.1378,33.2501,33.1292,33.1983,136787.0
2022-12-27 12:00:00,38.46,38.5,38.38,38.41,133324.0,33.1983,33.2328,33.1292,33.1551,133324.0
2022-12-27 12:30:00,38.41,38.44,38.3,38.39,111720.0,33.1551,33.181,33.0602,33.1378,111720.0
2022-12-27 13:00:00,38.39,38.44,38.31,38.34,140088.0,33.1378,33.181,33.0688,33.0947,140088.0
2022-12-27 13:30:00,38.34,38.39,38.21,38.23,172997.0,33.0947,33.1378,32.9825,32.9997,172997.0
2022-12-27 14:00:00,38.23,38.26,38.11,38.15,144893.0,32.9997,33.0256,32.8962,32.9307,144893.0
2022-12-27 14:30:00,38.14,38.27,38.11,38.27,180396.0,32.922,33.0343,32.8962,33.0343,180396.0
2022-12-27 15:00:00,38.27,38.37,38.26,38.34,158038.0,33.0343,33.1206,33.0256,33.0947,158038.0
2022-12-27 15:30:00,38.34,38.4,38.26,38.31,656074.0,33.0947,33.1465,33.0256,33.0688,656074.0
2022-12-28 09:30:00,38.25,38.57,38.22,38.41,379409.0,33.017,33.2932,32.9911,33.1551,379409.0
2022-12-28 10:00:00,38.41,38.41,38.11,38.13,256938.0,33.1551,33.1551,32.8962,32.9134,256938.0
2022-12-28 10:30:00,38.13,38.14,37.96,37.97,200660.0,32.9134,32.922,32.7667,32.7753,200660.0
2022-12-28 11:00:00,37.98,37.99,37.82,37.87,143969.0,32.7839,32.7926,32.6458,32.689,143969.0
2022-12-28 11:30:00,37.88,37.89,37.76,37.82,232255.0,32.6976,32.7063,32.594,32.6458,232255.0
2022-12-28 12:00:00,37.82,37.85,37.74,37.77,127134.0,32.6458,32.6717,32.5768,32.6027,127134.0
2022-12-28 12:30:00,37.77,37.89,37.77,37.86,156162.0,32.6027,32.7063,32.6027,32.6804,156162.0
2022-12-28 13:00:00,37.86,37.98,37.85,37.92,161622.0,32.6804,32.7839,32.6717,32.7321,161622.0
2022-12-28 13:30:00,37.93,37.93,37.78,37.85,139183.0,32.7408,32.7408,32.6113,32.6717,139183.0
2022-12-28 14:00:00,37.85,37.89,37.79,37.87,119460.0,32.6717,32.7063,32.6199,32.689,119460.0
2022-12-28 14:30:00,37.87,37.92,37.81,37.82,132804.0,32.689,32.7321,32.6372,32.6458,132804.0
2022-12-28 15:00:00,37.82,37.83,37.65,37.66,185807.0,32.6458,32.6545,32.4991,32.5077,185807.0
2022-12-28 15:30:00,37.65,37.71,37.56,37.58,638167.0,32.4991,32.5509,32.4214,32.4387,638167.0
2022-12-29 09:30:00,37.69,37.97,37.59,37.9,308010.0,32.5336,32.7753,32.4473,32.7149,308010.0
2022-12-29 10:00:00,37.9,37.93,37.8,37.8,261516.0,32.7149,32.7408,32.6286,32.6286,261516.0
2022-12-29 10:30:00,37.8,37.88,37.75,37.76,228582.0,32.6286,32.6976,32.5854,32.594,228582.0
2022-12-29 11:00:00,37.77,37.89,37.7,37.72,312648.0,32.6027,32.7063,32.5422,32.5595,312648.0
2022-12-29 11:30:00,37.73,37.87,37.72,37.81,181044.0,32.5681,32.689,32.5595,32.6372,181044.0
2022-12-29 12:00:00,37.81,37.84,37.68,37.72,249722.0,32.6372,32.6631,32.525,32.5595,249722.0
2022-12-29 12:30:00,37.72,37.74,37.61,37.66,153607.0,32.5595,32.5768,32.4646,32.5077,153607.0
2022-12-29 13:00:00,37.66,37.7,37.58,37.65,195203.0,32.5077,32.5422,32.4387,32.4991,195203.0
2022-12-29 13:30:00,37.65,37.67,37.58,37.62,238835.0,32.4991,32.5163,32.4387,32.4732,238835.0
2022-12-29 14:00:00,37.62,37.67,37.47,37.51,222724.0,32.4732,32.5163,32.3437,32.3782,222724.0
2022-12-29 14:30:00,37.51,37.55,37.47,37.5,161122.0,32.3782,32.4128,32.3437,32.3696,161122.0
2022-12-29 15:00:00,37.5,37.52,37.37,37.4,277351.0,32.3696,32.3869,32.2574,32.2833,277351.0
2022-12-29 15:30:00,37.39,37.5,37.36,37.45,859168.0,32.2747,32.3696,32.2488,32.3264,859168.0
2022-12-30 09:30:00,37.24,37.34,37.1,37.2,374525.0,32.1452,32.2315,32.0243,32.1106,374525.0
2022-12-30 10:00:00,37.21,37.33,37.03,37.29,259208.0,32.1193,32.2229,31.9639,32.1883,259208.0
2022-12-30 10:30:00,37.28,37.29,37.18,37.24,231152.0,32.1797,32.1883,32.0934,32.1452,231152.0
2022-12-30 11:00:00,37.24,37.29,37.12,37.14,125087.0,32.1452,32.1883,32.0416,32.0589,125087.0
2022-12-30 11:30:00,37.14,37.2,37.11,37.19,156562.0,32.0589,32.1106,32.033,32.102,156562.0
2022-12-30 12:00:00,37.2,37.3,37.19,37.26,142878.0,32.1106,32.197,32.102,32.1624,142878.0
2022-12-30 12:30:00,37.26,37.32,37.25,37.32,115095.0,32.1624,32.2142,32.1538,32.2142,115095.0
2022-12-30 13:00:00,37.33,37.33,37.05,37.12,170990.0,32.2229,32.2229,31.9812,32.0416,170990.0
2022-12-30 13:30:00,37.11,37.19,37.1,37.15,147669.0,32.033,32.102,32.0243,32.0675,147669.0
2022-12-30 14:00:00,37.15,37.16,37.05,37.08,159788.0,32.0675,32.0761,31.9812,32.0071,159788.0
2022-12-30 14:30:00,37.08,37.12,36.96,37.01,219670.0,32.0071,32.0416,31.9035,31.9466,219670.0
2022-12-30 15:00:00,37.01,37.13,37.0,37.1,327193.0,31.9466,32.0502,31.938,32.0243,327193.0
2022-12-30 15:30:00,37.09,37.38,37.08,37.35,1098929.0,32.0157,32.266,32.0071,32.2401,1098929.0
2023-01-03 09:30:00,37.85,37.85,37.02,37.04,678212.0,32.6717,32.6717,31.9553,31.9725,678212.0
2023-01-03 10:00:00,37.03,37.15,36.88,37.08,441143.0,31.9639,32.0675,31.8344,32.0071,441143.0
2023-01-03 10:30:00,37.08,37.36,37.03,37.3,372698.0,32.0071,32.2488,31.9639,32.197,372698.0
2023-01-03 11:00:00,37.3,37.4,37.09,37.17,235018.0,32.197,32.2833,32.0157,32.0848,235018.0
2023-01-03 11:30:00,37.17,37.24,37.07,37.14,281437.0,32.0848,32.1452,31.9984,32.0589,281437.0
2023-01-03 12:00:00,37.14,37.21,37.04,37.08,265319.0,32.0589,32.1193,31.9725,32.0071,265319.0
2023-01-03 12:30:00,37.07,37.18,36.93,36.98,228529.0,31.9984,32.0934,31.8776,31.9207,228529.0
2023-01-03 13:00:00,36.98,37.07,36.89,37.04,168146.0,31.9207,31.9984,31.8431,31.9725,168146.0
2023-01-03 13:30:00,37.04,37.15,37.01,37.11,239988.0,31.9725,32.0675,31.9466,32.033,239988.0
2023-01-03 14:00:00,37.11,37.12,36.97,36.98,189482.0,32.033,32.0416,31.9121,31.9207,189482.0
2023-01-03 14:30:00,36.98,37.18,36.88,37.12,218019.0,31.9207,32.0934,31.8344,32.0416,218019.0
2023-01-03 15:00:00,37.12,37.24,37.09,37.13,334960.0,32.0416,32.1452,32.0157,32.0502,334960.0
2023-01-03 15:30:00,37.13,37.24,37.08,37.2,1131051.0,32.0502,32.1452,32.0071,32.1106,1131051.0
2023-01-04 09:30:00,37.59,37.6,37.26,37.41,446112.0,32.4473,32.4559,32.1624,32.2919,446112.0
2023-01-04 10:00:00,37.41,37.46,36.97,37.21,347406.0,32.2919,32.3351,31.9121,32.1193,347406.0
2023-01-04 10:30:00,37.22,37.65,37.2,37.62,496248.0,32.1279,32.4991,32.1106,32.4732,496248.0
2023-01-04 11:00:00,37.64,37.79,37.63,37.73,318697.0,32.4905,32.6199,32.4818,32.5681,318697.0
2023-01-04 11:30:00,37.73,37.95,37.72,37.87,297638.0,32.5681,32.758,32.5595,32.689,297638.0
2023-01-04 12:00:00,37.87,37.94,37.76,37.77,219963.0,32.689,32.7494,32.594,32.6027,219963.0
2023-01-04 12:30:00,37.78,37.82,37.65,37.71,457008.0,32.6113,32.6458,32.4991,32.5509,457008.0
2023-01-04 13:00:00,37.72,37.73,37.54,37.56,293926.0,32.5595,32.5681,32.4041,32.4214,293926.0
2023-01-04 13:30:00,37.57,37.68,37.52,37.59,426377.0,32.43,32.525,32.3869,32.4473,426377.0
2023-01-04 14:00:00,37.54,37.61,37.19,37.21,420105.0,32.4041,32.4646,32.102,32.1193,420105.0
2023-01-04 14:30:00,37.2,37.47,37.17,37.47,371051.0,32.1106,32.3437,32.0848,32.3437,371051.0
2023-01-04 15:00:00,37.48,37.56,37.31,37.31,428308.0,32.3523,32.4214,32.2056,32.2056,428308.0
2023-01-04 15:30:00,37.31,37.52,37.15,37.5,1412256.0,32.2056,32.3869,32.0675,32.3696,1412256.0
2023-01-05 09:30:00,35.95,36.18,34.72,35.02,3222304.0,31.0317,31.2302,29.9699,30.2289,3222304.0
2023-01-05 10:00:00,34.99,35.43,34.87,35.03,1527617.0,30.203,30.5828,30.0994,30.2375,1527617.0
2023-01-05 10:30:00,35.02,35.08,34.8,34.86,827029.0,30.2289,30.2807,30.039,30.0908,827029.0
2023-01-05 11:00:00,34.86,34.88,34.59,34.68,870888.0,30.0908,30.108,29.8577,29.9354,870888.0
2023-01-05 11:30:00,34.68,34.71,34.52,34.62,771081.0,29.9354,29.9613,29.7973,29.8836,771081.0
2023-01-05 12:00:00,34.61,34.72,34.32,34.33,754850.0,29.875,29.9699,29.6247,29.6333,754850.0
2023-01-05 12:30:00,34.33,34.55,34.3,34.41,577605.0,29.6333,29.8232,29.6074,29.7024,577605.0
2023-01-05 13:00:00,34.4,34.8,34.39,34.7,639302.0,29.6937,30.039,29.6851,29.9527,639302.0
2023-01-05 13:30:00,34.7,34.88,34.66,34.87,658514.0,29.9527,30.108,29.9181,30.0994,658514.0
2023-01-05 14:00:00,34.86,35.0,34.83,34.9,506863.0,30.0908,30.2116,30.0649,30.1253,506863.0
2023-01-05 14:30:00,34.9,35.1,34.89,35.04,555661.0,30.1253,30.298,30.1167,30.2462,555661.0
2023-01-05 15:00:00,35.04,35.19,34.91,35.11,745349.0,30.2462,30.3756,30.1339,30.3066,745349.0
2023-01-05 15:30:00,35.12,35.38,35.06,35.19,2397149.0,30.3152,30.5396,30.2634,30.3756,2397149.0
2023-01-06 09:30:00,35.4,35.63,35.11,35.5,864113.0,30.5569,30.7554,30.3066,30.6432,864113.0
2023-01-06 10:00:00,35.52,35.81,35.49,35.8,654010.0,30.6605,30.9108,30.6346,30.9022,654010.0
2023-01-06 10:30:00,35.8,36.31,35.79,36.25,705219.0,30.9022,31.3424,30.8936,31.2906,705219.0
2023-01-06 11:00:00,36.25,36.55,36.25,36.5,664436.0,31.2906,31.5496,31.2906,31.5064,664436.0
2023-01-06 11:30:00,36.5,36.57,36.37,36.56,449015.0,31.5064,31.5668,31.3942,31.5582,449015.0
2023-01-06 12:00:00,36.57,36.65,36.4,36.43,228975.0,31.5668,31.6359,31.4201,31.446,228975.0
2023-01-06 12:30:00,36.43,36.54,36.41,36.44,172925.0,31.446,31.5409,31.4287,31.4546,172925.0
2023-01-06 13:00:00,36.44,36.51,36.37,36.51,188996.0,31.4546,31.515,31.3942,31.515,188996.0
2023-01-06 13:30:00,36.5,36.59,36.43,36.45,238092.0,31.5064,31.5841,31.446,31.4633,238092.0
2023-01-06 14:00:00,36.46,36.54,36.36,36.54,293555.0,31.4719,31.5409,31.3856,31.5409,293555.0
2023-01-06 14:30:00,36.54,36.71,36.5,36.7,348394.0,31.5409,31.6877,31.5064,31.6791,348394.0
2023-01-06 15:00:00,36.69,36.74,36.59,36.59,464094.0,31.6704,31.7136,31.5841,31.5841,464094.0
2023-01-06 15:30:00,36.59,36.69,36.48,36.61,1734547.0,31.5841,31.6704,31.4892,31.6014,1734547.0
2023-01-09 09:30:00,36.78,37.02,36.66,36.8,494472.0,31.7481,31.9553,31.6445,31.7654,494472.0
2023-01-09 10:00:00,36.81,36.92,36.68,36.77,423929.0,31.774,31.869,31.6618,31.7395,423929.0
2023-01-09 10:30:00,36.77,37.11,36.75,36.89,401117.0,31.7395,32.033,31.7222,31.8431,401117.0
2023-01-09 11:00:00,36.9,36.98,36.85,36.88,281327.0,31.8517,31.9207,31.8085,31.8344,281327.0
2023-01-09 11:30:00,36.88,36.91,36.71,36.71,367949.0,31.8344,31.8603,31.6877,31.6877,367949.0
2023-01-09 12:00:00,36.72,36.78,36.58,36.76,330385.0,31.6963,31.7481,31.5755,31.7308,330385.0
2023-01-09 12:30:00,36.76,36.78,36.61,36.63,220781.0,31.7308,31.7481,31.6014,31.6186,220781.0
2023-01-09 13:00:00,36.64,36.83,36.6,36.83,230710.0,31.6273,31.7913,31.5927,31.7913,230710.0
2023-01-09 13:30:00,36.83,36.87,36.53,36.55,303325.0,31.7913,31.8258,31.5323,31.5496,303325.0
2023-01-09 14:00:00,36.55,36.64,36.51,36.61,241470.0,31.5496,31.6273,31.515,31.6014,241470.0
2023-01-09 14:30:00,36.61,36.62,36.5,36.5,256366.0,31.6014,31.61,31.5064,31.5064,256366.0
2023-01-09 15:00:00,36.51,36.54,36.41,36.47,378232.0,31.515,31.5409,31.4287,31.4805,378232.0
2023-01-09 15:30:00,36.48,36.49,36.3,36.34,1660434.0,31.4892,31.4978,31.3338,31.3683,1660434.0
2023-01-10 09:30:00,36.35,36.4,36.06,36.34,737527.0,31.3769,31.4201,31.1266,31.3683,737527.0
2023-01-10 10:00:00,36.35,36.55,36.19,36.2,360301.0,31.3769,31.5496,31.2388,31.2475,360301.0
2023-01-10 10:30:00,36.2,36.34,36.09,36.32,507701.0,31.2475,31.3683,31.1525,31.351,507701.0
2023-01-10 11:00:00,36.32,36.38,36.24,36.29,246279.0,31.351,31.4028,31.282,31.3251,246279.0
2023-01-10 11:30:00,36.29,36.32,36.16,36.27,213830.0,31.3251,31.351,31.2129,31.3079,213830.0
2023-01-10 12:00:00,36.27,36.28,36.15,36.22,279457.0,31.3079,31.3165,31.2043,31.2647,279457.0
2023-01-10 12:30:00,36.22,36.42,36.2,36.4,181246.0,31.2647,31.4374,31.2475,31.4201,181246.0
2023-01-10 13:00:00,36.41,36.61,36.4,36.51,289721.0,31.4287,31.6014,31.4201,31.515,289721.0
2023-01-10 13:30:00,36.5,36.59,36.48,36.5,174012.0,31.5064,31.5841,31.4892,31.5064,174012.0
2023-01-10 14:00:00,36.5,36.58,36.46,36.57,197810.0,31.5064,31.5755,31.4719,31.5668,197810.0
2023-01-10 14:30:00,36.57,36.59,36.49,36.53,194218.0,31.5668,31.5841,31.4978,31.5323,194218.0
2023-01-10 15:00:00,36.54,36.64,36.49,36.62,265157.0,31.5409,31.6273,31.4978,31.61,265157.0
2023-01-10 15:30:00,36.62,36.72,36.58,36.72,1090011.0,31.61,31.6963,31.5755,31.6963,1090011.0
2023-01-11 09:30:00,37.18,37.29,36.93,37.09,781154.0,32.0934,32.1883,31.8776,32.0157,781154.0
2023-01-11 10:00:00,37.09,37.28,37.02,37.23,265358.0,32.0157,32.1797,31.9553,32.1365,265358.0
2023-01-11 10:30:00,37.22,37.24,36.91,36.91,309997.0,32.1279,32.1452,31.8603,31.8603,309997.0
2023-01-11 11:00:00,36.91,36.92,36.78,36.8,270962.0,31.8603,31.869,31.7481,31.7654,270962.0
2023-01-11 11:30:00,36.8,36.87,36.76,36.77,143936.0,31.7654,31.8258,31.7308,31.7395,143936.0
2023-01-11 12:00:00,36.77,36.95,36.75,36.93,123589.0,31.7395,31.8949,31.7222,31.8776,123589.0
2023-01-11 12:30:00,36.93,36.98,36.87,36.96,124246.0,31.8776,31.9207,31.8258,31.9035,124246.0
2023-01-11 13:00:00,36.96,37.07,36.95,37.05,118988.0,31.9035,31.9984,31.8949,31.9812,118988.0
2023-01-11 13:30:00,37.05,37.09,37.01,37.02,133513.0,31.9812,32.0157,31.9466,31.9553,133513.0
2023-01-11 14:00:00,37.02,37.08,36.99,37.05,137215.0,31.9553,32.0071,31.9294,31.9812,137215.0
2023-01-11 14:30:00,37.05,37.17,37.05,37.14,151380.0,31.9812,32.0848,31.9812,32.0589,151380.0
2023-01-11 15:00:00,37.14,37.21,37.11,37.16,174030.0,32.0589,32.1193,32.033,32.0761,174030.0
2023-01-11 15:30:00,37.17,37.18,37.05,37.12,917916.0,32.0848,32.0934,31.9812,32.0416,917916.0
2023-01-12 09:30:00,37.39,37.41,36.65,36.83,459750.0,32.2747,32.2919,31.6359,31.7913,459750.0
2023-01-12 10:00:00,36.83,37.05,36.78,36.81,344111.0,31.7913,31.9812,31.7481,31.774,344111.0
2023-01-12 10:30:00,36.81,37.04,36.73,36.97,369420.0,31.774,31.9725,31.705,31.9121,369420.0
2023-01-12 11:00:00,36.98,37.05,36.85,37.05,198023.0,31.9207,31.9812,31.8085,31.9812,198023.0
2023-01-12 11:30:00,37.05,37.06,36.84,36.93,226751.0,31.9812,31.9898,31.7999,31.8776,226751.0
2023-01-12 12:00:00,36.92,37.15,36.91,37.1,344883.0,31.869,32.0675,31.8603,32.0243,344883.0
2023-01-12 12:30:00,37.11,37.14,37.04,37.06,153911.0,32.033,32.0589,31.9725,31.9898,153911.0
2023-01-12 13:00:00,37.06,37.15,36.88,36.9,172817.0,31.9898,32.0675,31.8344,31.8517,172817.0
2023-01-12 13:30:00,36.89,36.96,36.83,36.95,181833.0,31.8431,31.9035,31.7913,31.8949,181833.0
2023-01-12 14:00:00,36.95,37.0,36.9,36.91,165304.0,31.8949,31.938,31.8517,31.8603,165304.0
2023-01-12 14:30:00,36.91,36.94,36.79,36.85,207095.0,31.8603,31.8862,31.7567,31.8085,207095.0
2023-01-12 15:00:00,36.85,36.91,36.75,36.79,276396.0,31.8085,31.8603,31.7222,31.7567,276396.0
2023-01-12 15:30:00,36.79,36.81,36.62,36.66,1152127.0,31.7567,31.774,31.61,31.6445,1152127.0
2023-01-13 09:30:00,36.58,36.6,36.12,36.4,430557.0,31.5755,31.5927,31.1784,31.4201,430557.0
2023-01-13 10:00:00,36.39,36.61,36.36,36.6,298974.0,31.4115,31.6014,31.3856,31.5927,298974.0
2023-01-13 10:30:00,36.61,36.68,36.55,36.66,158211.0,31.6014,31.6618,31.5496,31.6445,158211.0
2023-01-13 11:00:00,36.66,36.73,36.59,36.63,172440.0,31.6445,31.705,31.5841,31.6186,172440.0
2023-01-13 11:30:00,36.63,36.66,36.58,36.63,163521.0,31.6186,31.6445,31.5755,31.6186,163521.0
2023-01-13 12:00:00,36.63,36.7,36.6,36.64,126024.0,31.6186,31.6791,31.5927,31.6273,126024.0
2023-01-13 12:30:00,36.64,36.67,36.49,36.52,126825.0,31.6273,31.6532,31.4978,31.5237,126825.0
2023-01-13 13:00:00,36.52,36.57,36.49,36.54,141767.0,31.5237,31.5668,31.4978,31.5409,141767.0
2023-01-13 13:30:00,36.54,36.64,36.52,36.64,117496.0,31.5409,31.6273,31.5237,31.6273,117496.0
2023-01-13 14:00:00,36.64,36.71,36.64,36.7,121728.0,31.6273,31.6877,31.6273,31.6791,121728.0
2023-01-13 14:30:00,36.69,36.74,36.66,36.68,141587.0,31.6704,31.7136,31.6445,31.6618,141587.0
2023-01-13 15:00:00,36.68,36.75,36.67,36.75,174249.0,31.6618,31.7222,31.6532,31.7222,174249.0
2023-01-13 15:30:00,36.75,36.83,36.67,36.78,801337.0,31.7222,31.7913,31.6532,31.7481,801337.0
2023-01-17 09:30:00,36.87,36.9,36.38,36.41,589736.0,31.8258,31.8517,31.4028,31.4287,589736.0
2023-01-17 10:00:00,36.41,36.7,36.39,36.42,394556.0,31.4287,31.6791,31.4115,31.4374,394556.0
2023-01-17 10:30:00,36.43,36.51,36.26,36.36,481358.0,31.446,31.515,31.2993,31.3856,481358.0
2023-01-17 11:00:00,36.36,36.37,36.16,36.21,331787.0,31.3856,31.3942,31.2129,31.2561,331787.0
2023-01-17 11:30:00,36.21,36.3,36.19,36.22,238070.0,31.2561,31.3338,31.2388,31.2647,238070.0
2023-01-17 12:00:00,36.23,36.31,36.17,36.2,354531.0,31.2734,31.3424,31.2216,31.2475,354531.0
2023-01-17 12:30:00,36.2,36.27,36.19,36.23,222263.0,31.2475,31.3079,31.2388,31.2734,222263.0
2023-01-17 13:00:00,36.23,36.39,36.23,36.38,137079.0,31.2734,31.4115,31.2734,31.4028,137079.0
2023-01-17 13:30:00,36.39,36.42,36.33,36.37,147572.0,31.4115,31.4374,31.3597,31.3942,147572.0
2023-01-17 14:00:00,36.36,36.43,36.22,36.22,366350.0,31.3856,31.446,31.2647,31.2647,366350.0
2023-01-17 14:30:00,36.23,36.38,36.22,36.35,180395.0,31.2734,31.4028,31.2647,31.3769,180395.0
2023-01-17 15:00:00,36.35,36.44,36.33,36.43,416154.0,31.3769,31.4546,31.3597,31.446,416154.0
2023-01-17 15:30:00,36.42,36.47,36.29,36.33,955012.0,31.4374,31.4805,31.3251,31.3597,955012.0
2023-01-18 09:30:00,36.43,36.44,35.96,36.13,638892.0,31.446,31.4546,31.0403,31.187,638892.0
2023-01-18 10:00:00,36.13,36.17,35.97,36.02,402025.0,31.187,31.2216,31.0489,31.0921,402025.0
2023-01-18 10:30:00,36.01,36.11,35.88,35.95,524993.0,31.0835,31.1698,30.9712,31.0317,524993.0
2023-01-18 11:00:00,35.94,35.95,35.63,35.66,382195.0,31.023,31.0317,30.7554,30.7813,382195.0
2023-01-18 11:30:00,35.65,35.66,35.57,35.62,290646.0,30.7727,30.7813,30.7037,30.7468,290646.0
2023-01-18 12:00:00,35.62,35.63,35.49,35.5,289428.0,30.7468,30.7554,30.6346,30.6432,289428.0
2023-01-18 12:30:00,35.5,35.59,35.42,35.51,323178.0,30.6432,30.7209,30.5742,30.6519,323178.0
2023-01-18 13:00:00,35.51,35.72,35.5,35.67,462299.0,30.6519,30.8331,30.6432,30.79,462299.0
2023-01-18 13:30:00,35.66,35.81,35.64,35.71,203182.0,30.7813,30.9108,30.7641,30.8245,203182.0
2023-01-18 14:00:00,35.72,35.79,35.63,35.79,257886.0,30.8331,30.8936,30.7554,30.8936,257886.0
2023-01-18 14:30:00,35.79,35.82,35.73,35.79,299132.0,30.8936,30.9194,30.8418,30.8936,299132.0
2023-01-18 15:00:00,35.79,35.8,35.63,35.64,315392.0,30.8936,30.9022,30.7554,30.7641,315392.0
2023-01-18 15:30:00,35.64,35.66,35.56,35.62,914287.0,30.7641,30.7813,30.695,30.7468,914287.0
2023-01-19 09:30:00,35.57,35.69,35.4,35.42,439985.0,30.7037,30.8072,30.5569,30.5742,439985.0
2023-01-19 10:00:00,35.44,35.54,35.35,35.53,406047.0,30.5914,30.6778,30.5137,30.6691,406047.0
2023-01-19 10:30:00,35.52,35.52,35.36,35.5,547092.0,30.6605,30.6605,30.5224,30.6432,547092.0
2023-01-19 11:00:00,35.5,35.56,35.36,35.47,447142.0,30.6432,30.695,30.5224,30.6173,447142.0
2023-01-19 11:30:00,35.48,35.53,35.44,35.52,140053.0,30.626,30.6691,30.5914,30.6605,140053.0
2023-01-19 12:00:00,35.52,35.66,35.51,35.61,151179.0,30.6605,30.7813,30.6519,30.7382,151179.0
2023-01-19 12:30:00,35.61,35.65,35.54,35.55,129212.0,30.7382,30.7727,30.6778,30.6864,129212.0
2023-01-19 13:00:00,35.55,35.65,35.55,35.61,136473.0,30.6864,30.7727,30.6864,30.7382,136473.0
2023-01-19 13:30:00,35.62,35.75,35.62,35.66,167583.0,30.7468,30.859,30.7468,30.7813,167583.0
2023-01-19 14:00:00,35.66,35.68,35.52,35.63,151893.0,30.7813,30.7986,30.6605,30.7554,151893.0
2023-01-19 14:30:00,35.64,35.7,35.61,35.62,157653.0,30.7641,30.8159,30.7382,30.7468,157653.0
2023-01-19 15:00:00,35.62,35.68,35.54,35.62,466972.0,30.7468,30.7986,30.6778,30.7468,466972.0
2023-01-19 15:30:00,35.62,35.63,35.37,35.41,1222184.0,30.7468,30.7554,30.531,30.5655,1222184.0
2023-01-20 09:30:00,35.65,35.66,35.13,35.29,693271.0,30.7727,30.7813,30.3238,30.462,693271.0
2023-01-20 10:00:00,35.3,35.44,35.25,35.44,188200.0,30.4706,30.5914,30.4274,30.5914,188200.0
2023-01-20 10:30:00,35.44,35.47,35.35,35.35,239940.0,30.5914,30.6173,30.5137,30.5137,239940.0
2023-01-20 11:00:00,35.36,35.56,35.35,35.55,161269.0,30.5224,30.695,30.5137,30.6864,161269.0
2023-01-20 11:30:00,35.55,35.61,35.4,35.42,124455.0,30.6864,30.7382,30.5569,30.5742,124455.0
2023-01-20 12:00:00,35.41,35.45,35.39,35.4,96762.0,30.5655,30.6001,30.5483,30.5569,96762.0
2023-01-20 12:30:00,35.41,35.42,35.33,35.36,131509.0,30.5655,30.5742,30.4965,30.5224,131509.0
2023-01-20 13:00:00,35.36,35.42,35.3,35.34,242463.0,30.5224,30.5742,30.4706,30.5051,242463.0
2023-01-20 13:30:00,35.34,35.52,35.34,35.51,133719.0,30.5051,30.6605,30.5051,30.6519,133719.0
2023-01-20 14:00:00,35.51,35.62,35.48,35.62,238440.0,30.6519,30.7468,30.626,30.7468,238440.0
2023-01-20 14:30:00,35.62,35.68,35.6,35.68,195120.0,30.7468,30.7986,30.7295,30.7986,195120.0
2023-01-20 15:00:00,35.67,35.89,35.67,35.87,414705.0,30.79,30.9799,30.79,30.9626,414705.0
2023-01-20 15:30:00,35.88,35.94,35.8,35.87,961720.0,30.9712,31.023,30.9022,30.9626,961720.0
2023-01-23 09:30:00,35.95,36.14,35.82,36.07,408913.0,31.0317,31.1957,30.9194,31.1352,408913.0
2023-01-23 10:00:00,36.07,36.36,36.04,36.32,393995.0,31.1352,31.3856,31.1093,31.351,393995.0
2023-01-23 10:30:00,36.33,36.4,36.27,36.33,475800.0,31.3597,31.4201,31.3079,31.3597,475800.0
2023-01-23 11:00:00,36.33,36.53,36.31,36.32,263640.0,31.3597,31.5323,31.3424,31.351,263640.0
2023-01-23 11:30:00,36.31,36.38,36.18,36.22,224688.0,31.3424,31.4028,31.2302,31.2647,224688.0
2023-01-23 12:00:00,36.22,36.32,36.13,36.29,337267.0,31.2647,31.351,31.187,31.3251,337267.0
2023-01-23 12:30:00,36.29,36.48,36.28,36.48,173529.0,31.3251,31.4892,31.3165,31.4892,173529.0
2023-01-23 13:00:00,36.48,36.6,36.47,36.59,167181.0,31.4892,31.5927,31.4805,31.5841,167181.0
2023-01-23 13:30:00,36.59,36.61,36.49,36.52,188280.0,31.5841,31.6014,31.4978,31.5237,188280.0
2023-01-23 14:00:00,36.52,36.58,36.47,36.52,184672.0,31.5237,31.5755,31.4805,31.5237,184672.0
2023-01-23 14:30:00,36.51,36.65,36.43,36.46,376299.0,31.515,31.6359,31.446,31.4719,376299.0
2023-01-23 15:00:00,36.47,36.6,36.45,36.55,280160.0,31.4805,31.5927,31.4633,31.5496,280160.0
2023-01-23 15:30:00,36.56,36.73,36.52,36.66,1050845.0,31.5582,31.705,31.5237,31.6445,1050845.0
2023-01-24 09:30:00,36.06,36.16,35.72,35.75,924911.0,31.1266,31.2129,30.8331,30.859,924911.0
2023-01-24 10:00:00,35.75,35.93,35.62,35.84,358328.0,30.859,31.0144,30.7468,30.9367,358328.0
2023-01-24 10:30:00,35.84,36.08,35.74,35.98,312625.0,30.9367,31.1439,30.8504,31.0576,312625.0
2023-01-24 11:00:00,35.98,36.05,35.91,36.0,270623.0,31.0576,31.118,30.9971,31.0748,270623.0
2023-01-24 11:30:00,36.0,36.06,35.92,36.0,209607.0,31.0748,31.1266,31.0058,31.0748,209607.0
2023-01-24 12:00:00,36.0,36.02,35.88,35.95,152151.0,31.0748,31.0921,30.9712,31.0317,152151.0
2023-01-24 12:30:00,35.94,35.96,35.88,35.94,138816.0,31.023,31.0403,30.9712,31.023,138816.0
2023-01-24 13:00:00,35.94,35.94,35.84,35.91,146875.0,31.023,31.023,30.9367,30.9971,146875.0
2023-01-24 13:30:00,35.91,35.95,35.88,35.92,114374.0,30.9971,31.0317,30.9712,31.0058,114374.0
2023-01-24 14:00:00,35.92,35.92,35.77,35.8,210224.0,31.0058,31.0058,30.8763,30.9022,210224.0
2023-01-24 14:30:00,35.8,36.01,35.78,35.95,354114.0,30.9022,31.0835,30.8849,31.0317,354114.0
2023-01-24 15:00:00,35.95,35.97,35.88,35.95,203890.0,31.0317,31.0489,30.9712,31.0317,203890.0
2023-01-24 15:30:00,35.95,36.0,35.87,35.91,884370.0,31.0317,31.0748,30.9626,30.9971,884370.0
2023-01-25 09:30:00,35.97,36.04,35.81,35.93,363624.0,31.0489,31.1093,30.9108,31.0144,363624.0
2023-01-25 10:00:00,35.92,36.19,35.83,36.05,228952.0,31.0058,31.2388,30.9281,31.118,228952.0
2023-01-25 10:30:00,36.05,36.38,35.93,36.13,686345.0,31.118,31.4028,31.0144,31.187,686345.0
2023-01-25 11:00:00,36.12,36.19,35.98,36.07,203398.0,31.1784,31.2388,31.0576,31.1352,203398.0
2023-01-25 11:30:00,36.07,36.12,35.99,36.09,135880.0,31.1352,31.1784,31.0662,31.1525,135880.0
2023-01-25 12:00:00,36.08,36.12,36.0,36.03,109909.0,31.1439,31.1784,31.0748,31.1007,109909.0
2023-01-25 12:30:00,36.04,36.06,35.92,35.97,166067.0,31.1093,31.1266,31.0058,31.0489,166067.0
2023-01-25 13:00:00,35.97,36.09,35.94,36.07,121433.0,31.0489,31.1525,31.023,31.1352,121433.0
2023-01-25 13:30:00,36.07,36.14,36.01,36.01,181329.0,31.1352,31.1957,31.0835,31.0835,181329.0
2023-01-25 14:00:00,36.02,36.16,35.99,36.09,359913.0,31.0921,31.2129,31.0662,31.1525,359913.0
2023-01-25 14:30:00,36.09,36.14,36.05,36.11,123168.0,31.1525,31.1957,31.118,31.1698,123168.0
2023-01-25 15:00:00,36.11,36.23,36.1,36.23,190429.0,31.1698,31.2734,31.1611,31.2734,190429.0
2023-01-25 15:30:00,36.23,36.28,36.14,36.27,796491.0,31.2734,31.3165,31.1957,31.3079,796491.0
2023-01-26 09:30:00,36.46,36.56,36.2,36.26,399885.0,31.4719,31.5582,31.2475,31.2993,399885.0
2023-01-26 10:00:00,36.26,36.45,36.2,36.29,265747.0,31.2993,31.4633,31.2475,31.3251,265747.0
2023-01-26 10:30:00,36.29,36.37,35.99,36.02,194784.0,31.3251,31.3942,31.0662,31.0921,194784.0
2023-01-26 11:00:00,36.02,36.21,36.0,36.16,210706.0,31.0921,31.2561,31.0748,31.2129,210706.0
2023-01-26 11:30:00,36.17,36.23,36.1,36.22,112765.0,31.2216,31.2734,31.1611,31.2647,112765.0
2023-01-26 12:00:00,36.22,36.32,36.22,36.26,124573.0,31.2647,31.351,31.2647,31.2993,124573.0
2023-01-26 12:30:00,36.26,36.32,36.24,36.3,76588.0,31.2993,31.351,31.282,31.3338,76588.0
2023-01-26 13:00:00,36.3,36.36,36.26,36.32,117809.0,31.3338,31.3856,31.2993,31.351,117809.0
2023-01-26 13:30:00,36.32,36.5,36.31,36.39,192322.0,31.351,31.5064,31.3424,31.4115,192322.0
2023-01-26 14:00:00,36.39,36.39,36.23,36.27,119830.0,31.4115,31.4115,31.2734,31.3079,119830.0
2023-01-26 14:30:00,36.26,36.38,36.26,36.36,121329.0,31.2993,31.4028,31.2993,31.3856,121329.0
2023-01-26 15:00:00,36.37,36.44,36.35,36.4,157059.0,31.3942,31.4546,31.3769,31.4201,157059.0
2023-01-26 15:30:00,36.4,36.51,36.36,36.5,741803.0,31.4201,31.515,31.3856,31.5064,741803.0
2023-01-27 09:30:00,36.67,36.99,36.63,36.96,603984.0,31.6532,31.9294,31.6186,31.9035,603984.0
2023-01-27 10:00:00,36.97,37.23,36.93,37.2,435673.0,31.9121,32.1365,31.8776,32.1106,435673.0
2023-01-27 10:30:00,37.2,37.21,37.02,37.04,304198.0,32.1106,32.1193,31.9553,31.9725,304198.0
2023-01-27 11:00:00,37.04,37.1,36.94,37.1,211794.0,31.9725,32.0243,31.8862,32.0243,211794.0
2023-01-27 11:30:00,37.09,37.4,37.09,37.37,433633.0,32.0157,32.2833,32.0157,32.2574,433633.0
2023-01-27 12:00:00,37.38,37.52,37.35,37.47,270995.0,32.266,32.3869,32.2401,32.3437,270995.0
2023-01-27 12:30:00,37.46,37.53,37.38,37.39,188158.0,32.3351,32.3955,32.266,32.2747,188158.0
2023-01-27 13:00:00,37.4,37.43,37.34,37.37,174119.0,32.2833,32.3092,32.2315,32.2574,174119.0
2023-01-27 13:30:00,37.37,37.4,37.3,37.34,147436.0,32.2574,32.2833,32.197,32.2315,147436.0
2023-01-27 14:00:00,37.35,37.38,37.2,37.29,246764.0,32.2401,32.266,32.1106,32.1883,246764.0
2023-01-27 14:30:00,37.28,37.35,37.26,37.32,257350.0,32.1797,32.2401,32.1624,32.2142,257350.0
2023-01-27 15:00:00,37.32,37.44,37.28,37.41,254959.0,32.2142,32.3178,32.1797,32.2919,254959.0
2023-01-27 15:30:00,37.41,37.43,37.15,37.16,800213.0,32.2919,32.3092,32.0675,32.0761,800213.0
2023-01-30 09:30:00,37.04,37.14,36.82,36.89,451094.0,31.9725,32.0589,31.7826,31.8431,451094.0
2023-01-30 10:00:00,36.89,37.07,36.88,36.94,206619.0,31.8431,31.9984,31.8344,31.8862,206619.0
2023-01-30 10:30:00,36.94,36.99,36.64,36.72,472511.0,31.8862,31.9294,31.6273,31.6963,472511.0
2023-01-30 11:00:00,36.72,36.76,36.6,36.67,245035.0,31.6963,31.7308,31.5927,31.6532,245035.0
2023-01-30 11:30:00,36.68,36.73,36.62,36.72,164009.0,31.6618,31.705,31.61,31.6963,164009.0
2023-01-30 12:00:00,36.72,36.79,36.7,36.75,150977.0,31.6963,31.7567,31.6791,31.7222,150977.0
2023-01-30 12:30:00,36.75,36.76,36.64,36.66,127979.0,31.7222,31.7308,31.6273,31.6445,127979.0
2023-01-30 13:00:00,36.66,36.74,36.58,36.7,145821.0,31.6445,31.7136,31.5755,31.6791,145821.0
2023-01-30 13:30:00,36.69,36.7,36.59,36.68,163157.0,31.6704,31.6791,31.5841,31.6618,163157.0
2023-01-30 14:00:00,36.68,36.71,36.59,36.63,168152.0,31.6618,31.6877,31.5841,31.6186,168152.0
2023-01-30 14:30:00,36.62,36.67,36.54,36.58,179367.0,31.61,31.6532,31.5409,31.5755,179367.0
2023-01-30 15:00:00,36.58,36.61,36.52,36.55,202754.0,31.5755,31.6014,31.5237,31.5496,202754.0
2023-01-30 15:30:00,36.55,36.65,36.51,36.54,713077.0,31.5496,31.6359,31.515,31.5409,713077.0
2023-01-31 09:30:00,36.5,36.58,36.05,36.1,763704.0,31.5064,31.5755,31.118,31.1611,763704.0
2023-01-31 10:00:00,36.11,36.36,35.94,36.36,966331.0,31.1698,31.3856,31.023,31.3856,966331.0
2023-01-31 10:30:00,36.36,36.41,36.26,36.41,438122.0,31.3856,31.4287,31.2993,31.4287,438122.0
2023-01-31 11:00:00,36.42,36.48,36.36,36.39,272057.0,31.4374,31.4892,31.3856,31.4115,272057.0
2023-01-31 11:30:00,36.39,36.62,36.38,36.58,337224.0,31.4115,31.61,31.4028,31.5755,337224.0
2023-01-31 12:00:00,36.59,36.6,36.48,36.57,188920.0,31.5841,31.5927,31.4892,31.5668,188920.0
2023-01-31 12:30:00,36.57,36.66,36.55,36.59,138000.0,31.5668,31.6445,31.5496,31.5841,138000.0
2023-01-31 13:00:00,36.59,36.67,36.58,36.62,176264.0,31.5841,31.6532,31.5755,31.61,176264.0
2023-01-31 13:30:00,36.63,36.67,36.55,36.63,212341.0,31.6186,31.6532,31.5496,31.6186,212341.0
2023-01-31 14:00:00,36.63,36.88,36.61,36.88,377000.0,31.6186,31.8344,31.6014,31.8344,377000.0
2023-01-31 14:30:00,36.87,36.89,36.73,36.78,233063.0,31.8258,31.8431,31.705,31.7481,233063.0
2023-01-31 15:00:00,36.78,36.8,36.66,36.66,294660.0,31.7481,31.7654,31.6445,31.6445,294660.0
2023-01-31 15:30:00,36.66,36.87,36.56,36.86,1680557.0,31.6445,31.8258,31.5582,31.8172,1680557.0
2023-02-01 09:30:00,36.82,36.92,36.5,36.7,648191.0,31.7826,31.869,31.5064,31.6791,648191.0
2023-02-01 10:00:00,36.7,36.71,36.48,36.54,394869.0,31.6791,31.6877,31.4892,31.5409,394869.0
2023-02-01 10:30:00,36.54,36.83,36.53,36.7,498402.0,31.5409,31.7913,31.5323,31.6791,498402.0
2023-02-01 11:00:00,36.7,36.7,36.56,36.68,325980.0,31.6791,31.6791,31.5582,31.6618,325980.0
2023-02-01 11:30:00,36.69,36.76,36.55,36.58,177449.0,31.6704,31.7308,31.5496,31.5755,177449.0
2023-02-01 12:00:00,36.57,36.62,36.51,36.57,269762.0,31.5668,31.61,31.515,31.5668,269762.0
2023-02-01 12:30:00,36.57,36.59,36.46,36.47,207335.0,31.5668,31.5841,31.4719,31.4805,207335.0
2023-02-01 13:00:00,36.46,36.51,36.4,36.42,163531.0,31.4719,31.515,31.4201,31.4374,163531.0
2023-02-01 13:30:00,36.42,36.44,36.33,36.36,166927.0,31.4374,31.4546,31.3597,31.3856,166927.0
2023-02-01 14:00:00,36.35,36.45,36.22,36.36,305583.0,31.3769,31.4633,31.2647,31.3856,305583.0
2023-02-01 14:30:00,36.37,36.83,36.16,36.79,751210.0,31.3942,31.7913,31.2129,31.7567,751210.0
2023-02-01 15:00:00,36.8,37.15,36.8,37.15,613711.0,31.7654,32.0675,31.7654,32.0675,613711.0
2023-02-01 15:30:00,37.15,37.43,37.12,37.17,1396526.0,32.0675,32.3092,32.0416,32.0848,1396526.0
2023-02-02 09:30:00,37.31,37.56,37.17,37.38,608824.0,32.2056,32.4214,32.0848,32.266,608824.0
2023-02-02 10:00:00,37.39,37.78,37.29,37.7,489858.0,32.2747,32.6113,32.1883,32.5422,489858.0
2023-02-02 10:30:00,37.69,37.95,37.68,37.86,390850.0,32.5336,32.758,32.525,32.6804,390850.0
2023-02-02 11:00:00,37.87,37.96,37.75,37.81,411044.0,32.689,32.7667,32.5854,32.6372,411044.0
2023-02-02 11:30:00,37.81,37.86,37.64,37.73,314412.0,32.6372,32.6804,32.4905,32.5681,314412.0
2023-02-02 12:00:00,37.74,37.81,37.65,37.65,198750.0,32.5768,32.6372,32.4991,32.4991,198750.0
2023-02-02 12:30:00,37.65,37.68,37.56,37.65,162579.0,32.4991,32.525,32.4214,32.4991,162579.0
2023-02-02 13:00:00,37.65,37.73,37.64,37.7,237770.0,32.4991,32.5681,32.4905,32.5422,237770.0
2023-02-02 13:30:00,37.7,37.9,37.69,37.89,219934.0,32.5422,32.7149,32.5336,32.7063,219934.0
2023-02-02 14:00:00,37.89,37.91,37.67,37.75,270195.0,32.7063,32.7235,32.5163,32.5854,270195.0
2023-02-02 14:30:00,37.75,37.75,37.48,37.48,224351.0,32.5854,32.5854,32.3523,32.3523,224351.0
2023-02-02 15:00:00,37.48,37.65,37.43,37.63,215776.0,32.3523,32.4991,32.3092,32.4818,215776.0
2023-02-02 15:30:00,37.63,37.72,37.54,37.72,813635.0,32.4818,32.5595,32.4041,32.5595,813635.0
2023-02-03 09:30:00,37.7,37.75,37.31,37.33,359794.0,32.5422,32.5854,32.2056,32.2229,359794.0
2023-02-03 10:00:00,37.3,37.34,37.1,37.26,337547.0,32.197,32.2315,32.0243,32.1624,337547.0
2023-02-03 10:30:00,37.26,37.43,37.26,37.41,280843.0,32.1624,32.3092,32.1624,32.2919,280843.0
2023-02-03 11:00:00,37.41,37.49,37.33,37.41,236548.0,32.2919,32.361,32.2229,32.2919,236548.0
2023-02-03 11:30:00,37.41,37.44,37.07,37.08,180251.0,32.2919,32.3178,31.9984,32.0071,180251.0
2023-02-03 12:00:00,37.08,37.29,37.06,37.27,175127.0,32.0071,32.1883,31.9898,32.1711,175127.0
2023-02-03 12:30:00,37.26,37.34,37.14,37.15,144880.0,32.1624,32.2315,32.0589,32.0675,144880.0
2023-02-03 13:00:00,37.15,37.19,36.96,36.97,283501.0,32.0675,32.102,31.9035,31.9121,283501.0
2023-02-03 13:30:00,36.97,37.11,36.92,37.05,200646.0,31.9121,32.033,31.869,31.9812,200646.0
2023-02-03 14:00:00,37.05,37.08,36.97,37.08,241893.0,31.9812,32.0071,31.9121,32.0071,241893.0
2023-02-03 14:30:00,37.08,37.1,36.98,37.0,183707.0,32.0071,32.0243,31.9207,31.938,183707.0
2023-02-03 15:00:00,37.0,37.13,36.93,37.07,243796.0,31.938,32.0502,31.8776,31.9984,243796.0
2023-02-03 15:30:00,37.08,37.14,37.04,37.09,1199128.0,32.0071,32.0589,31.9725,32.0157,1199128.0
2023-02-06 09:30:00,37.0,37.0,36.4,36.48,613961.0,31.938,31.938,31.4201,31.4892,613961.0
2023-02-06 10:00:00,36.47,36.53,36.33,36.38,277982.0,31.4805,31.5323,31.3597,31.4028,277982.0
2023-02-06 10:30:00,36.37,36.57,36.26,36.57,317732.0,31.3942,31.5668,31.2993,31.5668,317732.0
2023-02-06 11:00:00,36.57,36.59,36.47,36.51,274542.0,31.5668,31.5841,31.4805,31.515,274542.0
2023-02-06 11:30:00,36.52,36.55,36.38,36.41,244827.0,31.5237,31.5496,31.4028,31.4287,244827.0
2023-02-06 12:00:00,36.41,36.49,36.34,36.41,250406.0,31.4287,31.4978,31.3683,31.4287,250406.0
2023-02-06 12:30:00,36.42,36.48,36.38,36.41,160047.0,31.4374,31.4892,31.4028,31.4287,160047.0
2023-02-06 13:00:00,36.41,36.5,36.36,36.37,267248.0,31.4287,31.5064,31.3856,31.3942,267248.0
2023-02-06 13:30:00,36.37,36.38,36.27,36.27,201992.0,31.3942,31.4028,31.3079,31.3079,201992.0
2023-02-06 14:00:00,36.27,36.35,36.24,36.25,305642.0,31.3079,31.3769,31.282,31.2906,305642.0
2023-02-06 14:30:00,36.25,36.26,36.07,36.11,447980.0,31.2906,31.2993,31.1352,31.1698,447980.0
2023-02-06 15:00:00,36.11,36.22,36.07,36.19,327819.0,31.1698,31.2647,31.1352,31.2388,327819.0
2023-02-06 15:30:00,36.19,36.3,36.12,36.29,733545.0,31.2388,31.3338,31.1784,31.3251,733545.0
2023-02-07 09:30:00,36.32,36.35,35.96,36.23,474192.0,31.351,31.3769,31.0403,31.2734,474192.0
2023-02-07 10:00:00,36.23,36.29,36.09,36.12,235691.0,31.2734,31.3251,31.1525,31.1784,235691.0
2023-02-07 10:30:00,36.12,36.19,36.01,36.09,300992.0,31.1784,31.2388,31.0835,31.1525,300992.0
2023-02-07 11:00:00,36.08,36.26,36.08,36.14,177388.0,31.1439,31.2993,31.1439,31.1957,177388.0
2023-02-07 11:30:00,36.14,36.18,36.08,36.13,181429.0,31.1957,31.2302,31.1439,31.187,181429.0
2023-02-07 12:00:00,36.13,36.18,36.05,36.1,157352.0,31.187,31.2302,31.118,31.1611,157352.0
2023-02-07 12:30:00,36.11,36.69,36.09,36.63,597585.0,31.1698,31.6704,31.1525,31.6186,597585.0
2023-02-07 13:00:00,36.63,36.71,36.38,36.4,391849.0,31.6186,31.6877,31.4028,31.4201,391849.0
2023-02-07 13:30:00,36.4,36.4,36.13,36.24,298597.0,31.4201,31.4201,31.187,31.282,298597.0
2023-02-07 14:00:00,36.25,36.58,36.24,36.57,233049.0,31.2906,31.5755,31.282,31.5668,233049.0
2023-02-07 14:30:00,36.58,36.72,36.56,36.72,225430.0,31.5755,31.6963,31.5582,31.6963,225430.0
2023-02-07 15:00:00,36.72,36.8,36.65,36.69,277420.0,31.6963,31.7654,31.6359,31.6704,277420.0
2023-02-07 15:30:00,36.68,36.81,36.66,36.73,789211.0,31.6618,31.774,31.6445,31.705,789211.0
2023-02-08 09:30:00,36.58,36.69,36.38,36.55,406557.0,31.5755,31.6704,31.4028,31.5496,406557.0
2023-02-08 10:00:00,36.54,36.68,36.48,36.65,295612.0,31.5409,31.6618,31.4892,31.6359,295612.0
2023-02-08 10:30:00,36.65,36.68,36.5,36.55,251403.0,31.6359,31.6618,31.5064,31.5496,251403.0
2023-02-08 11:00:00,36.54,36.67,36.51,36.56,226757.0,31.5409,31.6532,31.515,31.5582,226757.0
2023-02-08 11:30:00,36.56,36.59,36.49,36.57,150058.0,31.5582,31.5841,31.4978,31.5668,150058.0
2023-02-08 12:00:00,36.57,36.65,36.5,36.65,149297.0,31.5668,31.6359,31.5064,31.6359,149297.0
2023-02-08 12:30:00,36.65,36.75,36.61,36.75,186207.0,31.6359,31.7222,31.6014,31.7222,186207.0
2023-02-08 13:00:00,36.75,36.92,36.74,36.82,343871.0,31.7222,31.869,31.7136,31.7826,343871.0
2023-02-08 13:30:00,36.82,36.84,36.64,36.67,214658.0,31.7826,31.7999,31.6273,31.6532,214658.0
2023-02-08 14:00:00,36.66,36.81,36.6,36.68,184051.0,31.6445,31.774,31.5927,31.6618,184051.0
2023-02-08 14:30:00,36.69,36.69,36.57,36.66,190766.0,31.6704,31.6704,31.5668,31.6445,190766.0
2023-02-08 15:00:00,36.66,36.66,36.51,36.58,241134.0,31.6445,31.6445,31.515,31.5755,241134.0
2023-02-08 15:30:00,36.57,36.61,36.51,36.56,945716.0,31.5668,31.6014,31.515,31.5582,945716.0
2023-02-09 09:30:00,36.84,37.02,36.71,36.79,489253.0,31.7999,31.9553,31.6877,31.7567,489253.0
2023-02-09 10:00:00,36.79,36.79,36.55,36.55,234107.0,31.7567,31.7567,31.5496,31.5496,234107.0
2023-02-09 10:30:00,36.56,36.63,36.46,36.53,354605.0,31.5582,31.6186,31.4719,31.5323,354605.0
2023-02-09 11:00:00,36.53,36.53,36.37,36.38,233926.0,31.5323,31.5323,31.3942,31.4028,233926.0
2023-02-09 11:30:00,36.38,36.38,36.28,36.34,177863.0,31.4028,31.4028,31.3165,31.3683,177863.0
2023-02-09 12:00:00,36.34,36.38,36.3,36.31,128960.0,31.3683,31.4028,31.3338,31.3424,128960.0
2023-02-09 12:30:00,36.31,36.32,36.12,36.16,273220.0,31.3424,31.351,31.1784,31.2129,273220.0
2023-02-09 13:00:00,36.16,36.17,36.05,36.1,234437.0,31.2129,31.2216,31.118,31.1611,234437.0
2023-02-09 13:30:00,36.09,36.12,36.0,36.05,292876.0,31.1525,31.1784,31.0748,31.118,292876.0
2023-02-09 14:00:00,36.05,36.07,35.93,35.95,323657.0,31.118,31.1352,31.0144,31.0317,323657.0
2023-02-09 14:30:00,35.95,35.98,35.91,35.93,229670.0,31.0317,31.0576,30.9971,31.0144,229670.0
2023-02-09 15:00:00,35.93,35.93,35.77,35.77,546249.0,31.0144,31.0144,30.8763,30.8763,546249.0
2023-02-09 15:30:00,35.77,35.96,35.7,35.81,1328570.0,30.8763,31.0403,30.8159,30.9108,1328570.0
2023-02-10 09:30:00,35.92,36.1,35.76,36.05,759568.0,31.0058,31.1611,30.8677,31.118,759568.0
2023-02-10 10:00:00,36.06,36.31,35.98,36.2,371993.0,31.1266,31.3424,31.0576,31.2475,371993.0
2023-02-10 10:30:00,36.2,36.27,36.06,36.14,460932.0,31.2475,31.3079,31.1266,31.1957,460932.0
2023-02-10 11:00:00,36.14,36.48,36.12,36.46,544576.0,31.1957,31.4892,31.1784,31.4719,544576.0
2023-02-10 11:30:00,36.46,36.46,36.29,36.4,283457.0,31.4719,31.4719,31.3251,31.4201,283457.0
2023-02-10 12:00:00,36.39,36.45,36.32,36.39,226508.0,31.4115,31.4633,31.351,31.4115,226508.0
2023-02-10 12:30:00,36.38,36.43,36.31,36.37,300878.0,31.4028,31.446,31.3424,31.3942,300878.0
2023-02-10 13:00:00,36.38,36.54,36.34,36.53,229319.0,31.4028,31.5409,31.3683,31.5323,229319.0
2023-02-10 13:30:00,36.53,36.55,36.47,36.48,190221.0,31.5323,31.5496,31.4805,31.4892,190221.0
2023-02-10 14:00:00,36.48,36.49,36.41,36.45,178041.0,31.4892,31.4978,31.4287,31.4633,178041.0
2023-02-10 14:30:00,36.45,36.54,36.41,36.52,173743.0,31.4633,31.5409,31.4287,31.5237,173743.0
2023-02-10 15:00:00,36.53,36.56,36.44,36.48,254996.0,31.5323,31.5582,31.4546,31.4892,254996.0
2023-02-10 15:30:00,36.48,36.57,36.43,36.56,989456.0,31.4892,31.5668,31.446,31.5582,989456.0
2023-02-13 09:30:00,36.55,36.8,36.51,36.79,485645.0,31.5496,31.7654,31.515,31.7567,485645.0
2023-02-13 10:00:00,36.79,36.98,36.76,36.98,298124.0,31.7567,31.9207,31.7308,31.9207,298124.0
2023-02-13 10:30:00,36.98,37.09,36.76,36.77,353846.0,31.9207,32.0157,31.7308,31.7395,353846.0
2023-02-13 11:00:00,36.77,36.81,36.7,36.71,187961.0,31.7395,31.774,31.6791,31.6877,187961.0
2023-02-13 11:30:00,36.7,36.85,36.69,36.82,148396.0,31.6791,31.8085,31.6704,31.7826,148396.0
2023-02-13 12:00:00,36.81,36.84,36.74,36.77,110168.0,31.774,31.7999,31.7136,31.7395,110168.0
2023-02-13 12:30:00,36.77,36.79,36.67,36.69,141753.0,31.7395,31.7567,31.6532,31.6704,141753.0
2023-02-13 13:00:00,36.69,36.74,36.64,36.7,172127.0,31.6704,31.7136,31.6273,31.6791,172127.0
2023-02-13 13:30:00,36.7,36.77,36.69,36.75,135400.0,31.6791,31.7395,31.6704,31.7222,135400.0
2023-02-13 14:00:00,36.75,36.79,36.73,36.76,142437.0,31.7222,31.7567,31.705,31.7308,142437.0
2023-02-13 14:30:00,36.76,36.79,36.7,36.71,126591.0,31.7308,31.7567,31.6791,31.6877,126591.0
2023-02-13 15:00:00,36.7,36.87,36.68,36.86,153254.0,31.6791,31.8258,31.6618,31.8172,153254.0
2023-02-13 15:30:00,36.85,37.12,36.84,37.11,1022870.0,31.8085,32.0416,31.7999,32.033,1022870.0
2023-02-14 09:30:00,37.08,37.08,36.65,36.97,466745.0,32.0071,32.0071,31.6359,31.9121,466745.0
2023-02-14 10:00:00,36.97,37.13,36.81,36.81,270421.0,31.9121,32.0502,31.774,31.774,270421.0
2023-02-14 10:30:00,36.82,36.84,36.56,36.63,252687.0,31.7826,31.7999,31.5582,31.6186,252687.0
2023-02-14 11:00:00,36.62,36.82,36.59,36.61,186324.0,31.61,31.7826,31.5841,31.6014,186324.0
2023-02-14 11:30:00,36.6,36.61,36.45,36.54,222514.0,31.5927,31.6014,31.4633,31.5409,222514.0
2023-02-14 12:00:00,36.53,36.66,36.51,36.59,166700.0,31.5323,31.6445,31.515,31.5841,166700.0
2023-02-14 12:30:00,36.59,36.7,36.58,36.69,117787.0,31.5841,31.6791,31.5755,31.6704,117787.0
2023-02-14 13:00:00,36.68,36.95,36.67,36.89,208373.0,31.6618,31.8949,31.6532,31.8431,208373.0
2023-02-14 13:30:00,36.89,36.93,36.74,36.77,161149.0,31.8431,31.8776,31.7136,31.7395,161149.0
2023-02-14 14:00:00,36.77,36.83,36.69,36.79,159880.0,31.7395,31.7913,31.6704,31.7567,159880.0
2023-02-14 14:30:00,36.79,36.91,36.78,36.8,165876.0,31.7567,31.8603,31.7481,31.7654,165876.0
2023-02-14 15:00:00,36.81,36.87,36.78,36.83,164251.0,31.774,31.8258,31.7481,31.7913,164251.0
2023-02-14 15:30:00,36.83,36.88,36.72,36.75,1054531.0,31.7913,31.8344,31.6963,31.7222,1054531.0
2023-02-15 09:30:00,36.2,36.2,35.87,35.99,471039.0,31.6582,31.6582,31.3696,31.4745,471039.0
2023-02-15 10:00:00,35.98,36.02,35.83,36.01,208164.0,31.4658,31.5007,31.3346,31.492,208164.0
2023-02-15 10:30:00,36.01,36.09,35.99,36.02,138533.0,31.492,31.562,31.4745,31.5007,138533.0
2023-02-15 11:00:00,36.02,36.26,36.01,36.25,247014.0,31.5007,31.7106,31.492,31.7019,247014.0
2023-02-15 11:30:00,36.26,36.28,36.17,36.23,306771.0,31.7106,31.7281,31.6319,31.6844,306771.0
2023-02-15 12:00:00,36.23,36.24,36.08,36.11,145345.0,31.6844,31.6931,31.5532,31.5795,145345.0
2023-02-15 12:30:00,36.1,36.14,36.06,36.07,143278.0,31.5707,31.6057,31.5357,31.5445,143278.0
2023-02-15 13:00:00,36.08,36.23,36.05,36.22,195624.0,31.5532,31.6844,31.527,31.6757,195624.0
2023-02-15 13:30:00,36.22,36.31,36.21,36.29,154971.0,31.6757,31.7544,31.6669,31.7369,154971.0
2023-02-15 14:00:00,36.29,36.33,36.19,36.23,193846.0,31.7369,31.7718,31.6494,31.6844,193846.0
2023-02-15 14:30:00,36.24,36.28,36.21,36.26,173402.0,31.6931,31.7281,31.6669,31.7106,173402.0
2023-02-15 15:00:00,36.26,36.42,36.25,36.39,325717.0,31.7106,31.8506,31.7019,31.8243,325717.0
2023-02-15 15:30:00,36.39,36.53,36.37,36.52,998898.0,31.8243,31.9468,31.8068,31.938,998898.0
2023-02-16 09:30:00,36.2,36.25,35.92,36.1,640523.0,31.6582,31.7019,31.4133,31.5707,640523.0
2023-02-16 10:00:00,36.09,36.18,35.96,36.17,298346.0,31.562,31.6407,31.4483,31.6319,298346.0
2023-02-16 10:30:00,36.17,36.37,36.15,36.36,242367.0,31.6319,31.8068,31.6144,31.7981,242367.0
2023-02-16 11:00:00,36.37,36.5,36.3,36.48,210494.0,31.8068,31.9205,31.7456,31.903,210494.0
2023-02-16 11:30:00,36.48,36.51,36.34,36.39,148496.0,31.903,31.9293,31.7806,31.8243,148496.0
2023-02-16 12:00:00,36.39,36.47,36.38,36.43,129116.0,31.8243,31.8943,31.8156,31.8593,129116.0
2023-02-16 12:30:00,36.43,36.56,36.43,36.5,131671.0,31.8593,31.973,31.8593,31.9205,131671.0
2023-02-16 13:00:00,36.51,36.53,36.44,36.45,150795.0,31.9293,31.9468,31.868,31.8768,150795.0
2023-02-16 13:30:00,36.46,36.52,36.44,36.5,159571.0,31.8855,31.938,31.868,31.9205,159571.0
2023-02-16 14:00:00,36.5,36.55,36.46,36.54,150567.0,31.9205,31.9642,31.8855,31.9555,150567.0
2023-02-16 14:30:00,36.53,36.56,36.49,36.54,159329.0,31.9468,31.973,31.9118,31.9555,159329.0
2023-02-16 15:00:00,36.52,36.55,36.35,36.39,293404.0,31.938,31.9642,31.7893,31.8243,293404.0
2023-02-16 15:30:00,36.39,36.44,36.28,36.32,843239.0,31.8243,31.868,31.7281,31.7631,843239.0
2023-02-17 09:30:00,36.4,36.48,36.18,36.27,454971.0,31.8331,31.903,31.6407,31.7194,454971.0
2023-02-17 10:00:00,36.26,36.65,36.25,36.59,360855.0,31.7106,32.0517,31.7019,31.9992,360855.0
2023-02-17 10:30:00,36.59,36.65,36.43,36.47,198995.0,31.9992,32.0517,31.8593,31.8943,198995.0
2023-02-17 11:00:00,36.46,36.46,36.26,36.27,207919.0,31.8855,31.8855,31.7106,31.7194,207919.0
2023-02-17 11:30:00,36.27,36.33,36.21,36.27,159374.0,31.7194,31.7718,31.6669,31.7194,159374.0
2023-02-17 12:00:00,36.28,36.48,36.28,36.46,167209.0,31.7281,31.903,31.7281,31.8855,167209.0
2023-02-17 12:30:00,36.46,36.46,36.32,36.35,69024.0,31.8855,31.8855,31.7631,31.7893,69024.0
2023-02-17 13:00:00,36.35,36.47,36.33,36.45,66622.0,31.7893,31.8943,31.7718,31.8768,66622.0
2023-02-17 13:30:00,36.45,36.52,36.42,36.51,84818.0,31.8768,31.938,31.8506,31.9293,84818.0
2023-02-17 14:00:00,36.52,36.63,36.5,36.6,118222.0,31.938,32.0342,31.9205,32.008,118222.0
2023-02-17 14:30:00,36.6,36.63,36.54,36.59,157102.0,32.008,32.0342,31.9555,31.9992,157102.0
2023-02-17 15:00:00,36.6,36.64,36.55,36.61,138596.0,32.008,32.043,31.9642,32.0167,138596.0
2023-02-17 15:30:00,36.61,36.78,36.59,36.76,656780.0,32.0167,32.1654,31.9992,32.1479,656780.0
2023-02-21 09:30:00,36.39,36.51,36.13,36.14,708839.0,31.8243,31.9293,31.5969,31.6057,708839.0
2023-02-21 10:00:00,36.15,36.28,36.09,36.24,333116.0,31.6144,31.7281,31.562,31.6931,333116.0
2023-02-21 10:30:00,36.24,36.42,36.21,36.28,228832.0,31.6931,31.8506,31.6669,31.7281,228832.0
2023-02-21 11:00:00,36.29,36.39,36.2,36.29,215912.0,31.7369,31.8243,31.6582,31.7369,215912.0
2023-02-21 11:30:00,36.29,36.39,36.25,36.33,169694.0,31.7369,31.8243,31.7019,31.7718,169694.0
2023-02-21 12:00:00,36.33,36.37,36.2,36.23,137319.0,31.7718,31.8068,31.6582,31.6844,137319.0
2023-02-21 12:30:00,36.24,36.36,36.23,36.34,138075.0,31.6931,31.7981,31.6844,31.7806,138075.0
2023-02-21 13:00:00,36.34,36.37,36.2,36.21,165220.0,31.7806,31.8068,31.6582,31.6669,165220.0
2023-02-21 13:30:00,36.21,36.22,36.13,36.18,105136.0,31.6669,31.6757,31.5969,31.6407,105136.0
2023-02-21 14:00:00,36.18,36.19,36.05,36.12,158530.0,31.6407,31.6494,31.527,31.5882,158530.0
2023-02-21 14:30:00,36.12,36.16,36.08,36.12,149719.0,31.5882,31.6232,31.5532,31.5882,149719.0
2023-02-21 15:00:00,36.12,36.17,36.08,36.16,208512.0,31.5882,31.6319,31.5532,31.6232,208512.0
2023-02-21 15:30:00,36.16,36.25,36.14,36.15,657735.0,31.6232,31.7019,31.6057,31.6144,657735.0
2023-02-22 09:30:00,36.19,36.34,36.07,36.23,307450.0,31.6494,31.7806,31.5445,31.6844,307450.0
2023-02-22 10:00:00,36.23,36.26,36.05,36.07,218518.0,31.6844,31.7106,31.527,31.5445,218518.0
2023-02-22 10:30:00,36.06,36.23,35.97,36.17,273425.0,31.5357,31.6844,31.457,31.6319,273425.0
2023-02-22 11:00:00,36.17,36.21,36.11,36.14,125511.0,31.6319,31.6669,31.5795,31.6057,125511.0
2023-02-22 11:30:00,36.14,36.16,36.06,36.11,134219.0,31.6057,31.6232,31.5357,31.5795,134219.0
2023-02-22 12:00:00,36.1,36.19,36.05,36.14,124854.0,31.5707,31.6494,31.527,31.6057,124854.0
2023-02-22 12:30:00,36.14,36.17,36.08,36.1,134792.0,31.6057,31.6319,31.5532,31.5707,134792.0
2023-02-22 13:00:00,36.11,36.11,36.05,36.09,93884.0,31.5795,31.5795,31.527,31.562,93884.0
2023-02-22 13:30:00,36.09,36.12,36.04,36.1,119276.0,31.562,31.5882,31.5182,31.5707,119276.0
2023-02-22 14:00:00,36.1,36.2,36.02,36.07,210337.0,31.5707,31.6582,31.5007,31.5445,210337.0
2023-02-22 14:30:00,36.06,36.08,35.92,35.96,181348.0,31.5357,31.5532,31.4133,31.4483,181348.0
2023-02-22 15:00:00,35.96,36.01,35.9,35.96,209730.0,31.4483,31.492,31.3958,31.4483,209730.0
2023-02-22 15:30:00,35.95,36.11,35.93,36.09,593560.0,31.4395,31.5795,31.422,31.562,593560.0
2023-02-23 09:30:00,36.46,36.5,36.2,36.39,432747.0,31.8855,31.9205,31.6582,31.8243,432747.0
2023-02-23 10:00:00,36.39,36.45,36.25,36.31,273422.0,31.8243,31.8768,31.7019,31.7544,273422.0
2023-02-23 10:30:00,36.32,36.33,36.14,36.24,173882.0,31.7631,31.7718,31.6057,31.6931,173882.0
2023-02-23 11:00:00,36.24,36.33,36.06,36.07,174336.0,31.6931,31.7718,31.5357,31.5445,174336.0
2023-02-23 11:30:00,36.06,36.16,36.02,36.07,315873.0,31.5357,31.6232,31.5007,31.5445,315873.0
2023-02-23 12:00:00,36.07,36.18,36.05,36.09,129273.0,31.5445,31.6407,31.527,31.562,129273.0
2023-02-23 12:30:00,36.1,36.17,36.06,36.13,138788.0,31.5707,31.6319,31.5357,31.5969,138788.0
2023-02-23 13:00:00,36.13,36.17,36.0,36.01,127734.0,31.5969,31.6319,31.4833,31.492,127734.0
2023-02-23 13:30:00,36.02,36.06,35.94,36.03,157117.0,31.5007,31.5357,31.4308,31.5095,157117.0
2023-02-23 14:00:00,36.03,36.23,35.99,36.22,145583.0,31.5095,31.6844,31.4745,31.6757,145583.0
2023-02-23 14:30:00,36.22,36.3,36.21,36.26,155136.0,31.6757,31.7456,31.6669,31.7106,155136.0
2023-02-23 15:00:00,36.26,36.34,36.24,36.25,220083.0,31.7106,31.7806,31.6931,31.7019,220083.0
2023-02-23 15:30:00,36.26,36.32,36.15,36.2,611450.0,31.7106,31.7631,31.6144,31.6582,611450.0
2023-02-24 09:30:00,35.9,35.98,35.65,35.72,340866.0,31.3958,31.4658,31.1772,31.2384,340866.0
2023-02-24 10:00:00,35.71,35.84,35.61,35.64,284142.0,31.2296,31.3433,31.1422,31.1684,284142.0
2023-02-24 10:30:00,35.63,35.77,35.61,35.77,196608.0,31.1597,31.2821,31.1422,31.2821,196608.0
2023-02-24 11:00:00,35.77,35.85,35.73,35.81,201012.0,31.2821,31.3521,31.2471,31.3171,201012.0
2023-02-24 11:30:00,35.81,35.96,35.8,35.83,157743.0,31.3171,31.4483,31.3083,31.3346,157743.0
2023-02-24 12:00:00,35.84,35.86,35.8,35.84,95476.0,31.3433,31.3608,31.3083,31.3433,95476.0
2023-02-24 12:30:00,35.84,35.88,35.78,35.79,99677.0,31.3433,31.3783,31.2909,31.2996,99677.0
2023-02-24 13:00:00,35.79,35.84,35.75,35.8,143084.0,31.2996,31.3433,31.2646,31.3083,143084.0
2023-02-24 13:30:00,35.79,35.83,35.74,35.8,97033.0,31.2996,31.3346,31.2559,31.3083,97033.0
2023-02-24 14:00:00,35.81,35.89,35.8,35.86,130489.0,31.3171,31.3871,31.3083,31.3608,130489.0
2023-02-24 14:30:00,35.86,35.94,35.77,35.93,116299.0,31.3608,31.4308,31.2821,31.422,116299.0
2023-02-24 15:00:00,35.94,35.96,35.81,35.82,148003.0,31.4308,31.4483,31.3171,31.3258,148003.0
2023-02-24 15:30:00,35.82,35.84,35.69,35.81,688586.0,31.3258,31.3433,31.2121,31.3171,688586.0
2023-02-27 09:30:00,36.0,36.08,35.82,36.03,319931.0,31.4833,31.5532,31.3258,31.5095,319931.0
2023-02-27 10:00:00,36.03,36.08,35.94,35.96,226534.0,31.5095,31.5532,31.4308,31.4483,226534.0
2023-02-27 10:30:00,35.97,36.02,35.71,35.81,374688.0,31.457,31.5007,31.2296,31.3171,374688.0
2023-02-27 11:00:00,35.82,35.87,35.69,35.69,194397.0,31.3258,31.3696,31.2121,31.2121,194397.0
2023-02-27 11:30:00,35.69,35.75,35.65,35.7,164685.0,31.2121,31.2646,31.1772,31.2209,164685.0
2023-02-27 12:00:00,35.71,35.71,35.55,35.63,388763.0,31.2296,31.2296,31.0897,31.1597,388763.0
2023-02-27 12:30:00,35.63,35.69,35.55,35.59,228820.0,31.1597,31.2121,31.0897,31.1247,228820.0
2023-02-27 13:00:00,35.59,35.69,35.59,35.63,180490.0,31.1247,31.2121,31.1247,31.1597,180490.0
2023-02-27 13:30:00,35.62,35.66,35.57,35.66,233275.0,31.1509,31.1859,31.1072,31.1859,233275.0
2023-02-27 14:00:00,35.66,35.7,35.55,35.55,166181.0,31.1859,31.2209,31.0897,31.0897,166181.0
2023-02-27 14:30:00,35.55,35.59,35.4,35.45,443102.0,31.0897,31.1247,30.9585,31.0023,443102.0
2023-02-27 15:00:00,35.45,35.45,35.27,35.33,446362.0,31.0023,31.0023,30.8448,30.8973,446362.0
2023-02-27 15:30:00,35.33,35.46,35.3,35.41,782137.0,30.8973,31.011,30.8711,30.9673,782137.0
2023-02-28 09:30:00,35.52,35.56,35.31,35.35,347516.0,31.0635,31.0985,30.8798,30.9148,347516.0
2023-02-28 10:00:00,35.36,35.53,35.35,35.4,152687.0,30.9236,31.0722,30.9148,30.9585,152687.0
2023-02-28 10:30:00,35.41,35.5,35.31,35.45,197682.0,30.9673,31.046,30.8798,31.0023,197682.0
2023-02-28 11:00:00,35.45,35.63,35.45,35.57,154767.0,31.0023,31.1597,31.0023,31.1072,154767.0
2023-02-28 11:30:00,35.57,35.59,35.44,35.5,131776.0,31.1072,31.1247,30.9935,31.046,131776.0
2023-02-28 12:00:00,35.5,35.66,35.5,35.63,142286.0,31.046,31.1859,31.046,31.1597,142286.0
2023-02-28 12:30:00,35.63,35.71,35.55,35.69,233116.0,31.1597,31.2296,31.0897,31.2121,233116.0
2023-02-28 13:00:00,35.68,35.72,35.65,35.72,162357.0,31.2034,31.2384,31.1772,31.2384,162357.0
2023-02-28 13:30:00,35.72,35.78,35.66,35.68,142077.0,31.2384,31.2909,31.1859,31.2034,142077.0
2023-02-28 14:00:00,35.68,35.71,35.61,35.62,121659.0,31.2034,31.2296,31.1422,31.1509,121659.0
2023-02-28 14:30:00,35.63,35.67,35.59,35.61,143558.0,31.1597,31.1947,31.1247,31.1422,143558.0
2023-02-28 15:00:00,35.61,35.69,35.58,35.59,249643.0,31.1422,31.2121,31.1159,31.1247,249643.0
2023-02-28 15:30:00,35.59,35.67,35.5,35.51,1360247.0,31.1247,31.1947,31.046,31.0547,1360247.0
2023-03-01 09:30:00,35.26,35.41,35.03,35.24,549162.0,30.8361,30.9673,30.635,30.8186,549162.0
2023-03-01 10:00:00,35.27,35.27,34.98,35.05,393028.0,30.8448,30.8448,30.5912,30.6524,393028.0
2023-03-01 10:30:00,35.05,35.39,35.04,35.36,386172.0,30.6524,30.9498,30.6437,30.9236,386172.0
2023-03-01 11:00:00,35.36,35.38,35.01,35.08,346672.0,30.9236,30.941,30.6175,30.6787,346672.0
2023-03-01 11:30:00,35.09,35.29,35.07,35.25,173250.0,30.6874,30.8623,30.6699,30.8274,173250.0
2023-03-01 12:00:00,35.25,35.31,35.22,35.23,137059.0,30.8274,30.8798,30.8011,30.8099,137059.0
2023-03-01 12:30:00,35.23,35.28,35.2,35.26,120234.0,30.8099,30.8536,30.7836,30.8361,120234.0
2023-03-01 13:00:00,35.26,35.26,35.08,35.1,144041.0,30.8361,30.8361,30.6787,30.6962,144041.0
2023-03-01 13:30:00,35.1,35.11,35.02,35.1,120078.0,30.6962,30.7049,30.6262,30.6962,120078.0
2023-03-01 14:00:00,35.11,35.15,35.05,35.09,118032.0,30.7049,30.7399,30.6524,30.6874,118032.0
2023-03-01 14:30:00,35.09,35.16,35.08,35.08,136123.0,30.6874,30.7486,30.6787,30.6787,136123.0
2023-03-01 15:00:00,35.08,35.13,35.05,35.05,176264.0,30.6787,30.7224,30.6524,30.6524,176264.0
2023-03-01 15:30:00,35.05,35.22,35.04,35.21,652919.0,30.6524,30.8011,30.6437,30.7924,652919.0
2023-03-02 09:30:00,35.18,35.24,34.96,35.01,338038.0,30.7661,30.8186,30.5737,30.6175,338038.0
2023-03-02 10:00:00,35.01,35.08,34.87,35.02,243789.0,30.6175,30.6787,30.495,30.6262,243789.0
2023-03-02 10:30:00,35.02,35.07,34.92,34.96,212825.0,30.6262,30.6699,30.5388,30.5737,212825.0
2023-03-02 11:00:00,34.96,35.07,34.93,34.94,144068.0,30.5737,30.6699,30.5475,30.5562,144068.0
2023-03-02 11:30:00,34.94,34.98,34.89,34.94,143613.0,30.5562,30.5912,30.5125,30.5562,143613.0
2023-03-02 12:00:00,34.94,35.04,34.94,35.02,168213.0,30.5562,30.6437,30.5562,30.6262,168213.0
2023-03-02 12:30:00,35.03,35.09,35.0,35.04,177258.0,30.635,30.6874,30.6087,30.6437,177258.0
2023-03-02 13:00:00,35.04,35.04,34.86,34.86,176834.0,30.6437,30.6437,30.4863,30.4863,176834.0
2023-03-02 13:30:00,34.87,35.08,34.85,35.07,185728.0,30.495,30.6787,30.4775,30.6699,185728.0
2023-03-02 14:00:00,35.07,35.16,35.06,35.12,149930.0,30.6699,30.7486,30.6612,30.7137,149930.0
2023-03-02 14:30:00,35.13,35.18,35.09,35.17,129667.0,30.7224,30.7661,30.6874,30.7574,129667.0
2023-03-02 15:00:00,35.17,35.23,35.11,35.2,229274.0,30.7574,30.8099,30.7049,30.7836,229274.0
2023-03-02 15:30:00,35.2,35.4,35.18,35.38,864369.0,30.7836,30.9585,30.7661,30.941,864369.0
2023-03-03 09:30:00,35.62,35.68,35.43,35.56,355694.0,31.1509,31.2034,30.9848,31.0985,355694.0
2023-03-03 10:00:00,35.57,35.68,35.41,35.63,214191.0,31.1072,31.2034,30.9673,31.1597,214191.0
2023-03-03 10:30:00,35.63,35.64,35.45,35.48,177777.0,31.1597,31.1684,31.0023,31.0285,177777.0
2023-03-03 11:00:00,35.49,35.65,35.49,35.64,148799.0,31.0372,31.1772,31.0372,31.1684,148799.0
2023-03-03 11:30:00,35.65,35.79,35.6,35.75,204867.0,31.1772,31.2996,31.1334,31.2646,204867.0
2023-03-03 12:00:00,35.75,35.8,35.7,35.77,112048.0,31.2646,31.3083,31.2209,31.2821,112048.0
2023-03-03 12:30:00,35.78,35.87,35.76,35.86,111273.0,31.2909,31.3696,31.2734,31.3608,111273.0
2023-03-03 13:00:00,35.86,35.91,35.81,35.89,147974.0,31.3608,31.4045,31.3171,31.3871,147974.0
2023-03-03 13:30:00,35.89,36.05,35.84,36.05,318322.0,31.3871,31.527,31.3433,31.527,318322.0
2023-03-03 14:00:00,36.05,36.09,35.99,36.09,291038.0,31.527,31.562,31.4745,31.562,291038.0
2023-03-03 14:30:00,36.09,36.2,36.07,36.16,396309.0,31.562,31.6582,31.5445,31.6232,396309.0
2023-03-03 15:00:00,36.16,36.21,36.13,36.15,294503.0,31.6232,31.6669,31.5969,31.6144,294503.0
2023-03-03 15:30:00,36.15,36.16,36.06,36.08,906414.0,31.6144,31.6232,31.5357,31.5532,906414.0
2023-03-06 09:30:00,36.06,36.15,35.9,35.98,667278.0,31.5357,31.6144,31.3958,31.4658,667278.0
2023-03-06 10:00:00,35.98,36.15,35.94,36.02,243163.0,31.4658,31.6144,31.4308,31.5007,243163.0
2023-03-06 10:30:00,36.02,36.08,35.96,35.98,259185.0,31.5007,31.5532,31.4483,31.4658,259185.0
2023-03-06 11:00:00,35.99,36.02,35.9,35.97,234469.0,31.4745,31.5007,31.3958,31.457,234469.0
2023-03-06 11:30:00,35.98,36.04,35.91,36.04,215807.0,31.4658,31.5182,31.4045,31.5182,215807.0
2023-03-06 12:00:00,36.03,36.06,35.95,35.98,204144.0,31.5095,31.5357,31.4395,31.4658,204144.0
2023-03-06 12:30:00,35.99,36.01,35.9,35.95,174515.0,31.4745,31.492,31.3958,31.4395,174515.0
2023-03-06 13:00:00,35.95,35.97,35.91,35.96,151758.0,31.4395,31.457,31.4045,31.4483,151758.0
2023-03-06 13:30:00,35.95,35.97,35.51,35.76,1323947.0,31.4395,31.457,31.0547,31.2734,1323947.0
2023-03-06 14:00:00,35.76,35.77,35.64,35.68,433740.0,31.2734,31.2821,31.1684,31.2034,433740.0
2023-03-06 14:30:00,35.68,35.69,35.52,35.54,234612.0,31.2034,31.2121,31.0635,31.081,234612.0
2023-03-06 15:00:00,35.53,35.58,35.36,35.43,568113.0,31.0722,31.1159,30.9236,30.9848,568113.0
2023-03-06 15:30:00,35.43,35.58,35.43,35.45,1017277.0,30.9848,31.1159,30.9848,31.0023,1017277.0
2023-03-07 09:30:00,35.53,35.53,35.24,35.28,413642.0,31.0722,31.0722,30.8186,30.8536,413642.0
2023-03-07 10:00:00,35.27,35.29,34.75,34.77,487911.0,30.8448,30.8623,30.3901,30.4076,487911.0
2023-03-07 10:30:00,34.77,34.86,34.51,34.55,570705.0,30.4076,30.4863,30.1802,30.2152,570705.0
2023-03-07 11:00:00,34.55,34.74,34.54,34.64,337946.0,30.2152,30.3813,30.2064,30.2939,337946.0
2023-03-07 11:30:00,34.64,34.73,34.57,34.58,220960.0,30.2939,30.3726,30.2327,30.2414,220960.0
2023-03-07 12:00:00,34.57,34.84,34.53,34.73,257625.0,30.2327,30.4688,30.1977,30.3726,257625.0
2023-03-07 12:30:00,34.73,34.82,34.65,34.7,250746.0,30.3726,30.4513,30.3026,30.3464,250746.0
2023-03-07 13:00:00,34.69,34.7,34.6,34.62,202308.0,30.3376,30.3464,30.2589,30.2764,202308.0
2023-03-07 13:30:00,34.62,34.66,34.57,34.59,196715.0,30.2764,30.3114,30.2327,30.2502,196715.0
2023-03-07 14:00:00,34.59,34.62,34.43,34.45,334714.0,30.2502,30.2764,30.1102,30.1277,334714.0
2023-03-07 14:30:00,34.45,34.49,34.35,34.39,288026.0,30.1277,30.1627,30.0403,30.0753,288026.0
2023-03-07 15:00:00,34.38,34.41,34.26,34.27,406254.0,30.0665,30.0927,29.9616,29.9703,406254.0
2023-03-07 15:30:00,34.27,34.36,34.1,34.13,1554636.0,29.9703,30.049,29.8216,29.8479,1554636.0
2023-03-08 09:30:00,34.19,34.54,34.14,34.38,547652.0,29.9003,30.2064,29.8566,30.0665,547652.0
2023-03-08 10:00:00,34.37,34.51,34.21,34.36,306865.0,30.0578,30.1802,29.9178,30.049,306865.0
2023-03-08 10:30:00,34.36,34.48,34.32,34.38,198140.0,30.049,30.154,30.014,30.0665,198140.0
2023-03-08 11:00:00,34.38,34.5,34.37,34.44,154175.0,30.0665,30.1715,30.0578,30.119,154175.0
2023-03-08 11:30:00,34.44,34.47,34.34,34.39,186792.0,30.119,30.1452,30.0315,30.0753,186792.0
2023-03-08 12:00:00,34.4,34.42,34.27,34.27,163592.0,30.084,30.1015,29.9703,29.9703,163592.0
2023-03-08 12:30:00,34.27,34.33,34.21,34.31,168342.0,29.9703,30.0228,29.9178,30.0053,168342.0
2023-03-08 13:00:00,34.31,34.36,34.21,34.23,171725.0,30.0053,30.049,29.9178,29.9353,171725.0
2023-03-08 13:30:00,34.22,34.26,34.18,34.2,176650.0,29.9266,29.9616,29.8916,29.9091,176650.0
2023-03-08 14:00:00,34.21,34.36,34.21,34.34,169166.0,29.9178,30.049,29.9178,30.0315,169166.0
2023-03-08 14:30:00,34.35,34.39,34.31,34.36,176634.0,30.0403,30.0753,30.0053,30.049,176634.0
2023-03-08 15:00:00,34.36,34.4,34.33,34.38,234207.0,30.049,30.084,30.0228,30.0665,234207.0
2023-03-08 15:30:00,34.38,34.53,34.36,34.49,664591.0,30.0665,30.1977,30.049,30.1627,664591.0
2023-03-09 09:30:00,34.51,34.57,34.12,34.16,429008.0,30.1802,30.2327,29.8391,29.8741,429008.0
2023-03-09 10:00:00,34.16,34.2,33.89,33.93,379256.0,29.8741,29.9091,29.638,29.673,379256.0
2023-03-09 10:30:00,33.93,34.1,33.93,33.95,262127.0,29.673,29.8216,29.673,29.6905,262127.0
2023-03-09 11:00:00,33.95,34.02,33.9,33.93,197697.0,29.6905,29.7517,29.6467,29.673,197697.0
2023-03-09 11:30:00,33.92,33.94,33.85,33.93,247770.0,29.6642,29.6817,29.603,29.673,247770.0
2023-03-09 12:00:00,33.93,34.05,33.84,34.04,284956.0,29.673,29.7779,29.5943,29.7692,284956.0
2023-03-09 12:30:00,34.04,34.09,34.01,34.03,229551.0,29.7692,29.8129,29.7429,29.7604,229551.0
2023-03-09 13:00:00,34.04,34.04,33.91,33.93,205842.0,29.7692,29.7692,29.6555,29.673,205842.0
2023-03-09 13:30:00,33.92,33.94,33.79,33.84,277328.0,29.6642,29.6817,29.5505,29.5943,277328.0
2023-03-09 14:00:00,33.85,33.85,33.66,33.68,380551.0,29.603,29.603,29.4368,29.4543,380551.0
2023-03-09 14:30:00,33.68,33.69,33.49,33.54,502655.0,29.4543,29.4631,29.2882,29.3319,502655.0
2023-03-09 15:00:00,33.54,33.56,33.27,33.37,478246.0,29.3319,29.3494,29.0958,29.1832,478246.0
2023-03-09 15:30:00,33.36,33.5,33.27,33.3,1307251.0,29.1745,29.2969,29.0958,29.122,1307251.0
2023-03-10 09:30:00,33.31,33.42,33.03,33.33,929674.0,29.1308,29.227,28.8859,29.1482,929674.0
2023-03-10 10:00:00,33.33,33.49,33.19,33.26,536067.0,29.1482,29.2882,29.0258,29.087,536067.0
2023-03-10 10:30:00,33.26,33.45,33.16,33.44,356253.0,29.087,29.2532,28.9996,29.2444,356253.0
2023-03-10 11:00:00,33.44,33.55,33.35,33.52,304523.0,29.2444,29.3406,29.1657,29.3144,304523.0
2023-03-10 11:30:00,33.52,33.64,33.37,33.4,318561.0,29.3144,29.4194,29.1832,29.2095,318561.0
2023-03-10 12:00:00,33.4,33.44,33.29,33.36,246195.0,29.2095,29.2444,29.1133,29.1745,246195.0
2023-03-10 12:30:00,33.36,33.48,33.22,33.24,196928.0,29.1745,29.2794,29.052,29.0695,196928.0
2023-03-10 13:00:00,33.24,33.29,32.95,33.02,324178.0,29.0695,29.1133,28.8159,28.8771,324178.0
2023-03-10 13:30:00,33.02,33.03,32.9,32.91,367933.0,28.8771,28.8859,28.7722,28.7809,367933.0
2023-03-10 14:00:00,32.91,33.17,32.91,33.02,277685.0,28.7809,29.0083,28.7809,28.8771,277685.0
2023-03-10 14:30:00,33.02,33.33,33.02,33.19,298626.0,28.8771,29.1482,28.8771,29.0258,298626.0
2023-03-10 15:00:00,33.19,33.24,33.06,33.19,349529.0,29.0258,29.0695,28.9121,29.0258,349529.0
2023-03-10 15:30:00,33.19,33.28,33.09,33.27,906145.0,29.0258,29.1045,28.9384,29.0958,906145.0
2023-03-13 09:30:00,33.02,33.3,32.94,33.17,880503.0,28.8771,29.122,28.8072,29.0083,880503.0
2023-03-13 10:00:00,33.16,33.44,33.1,33.12,269258.0,28.9996,29.2444,28.9471,28.9646,269258.0
2023-03-13 10:30:00,33.14,33.48,33.12,33.45,316251.0,28.9821,29.2794,28.9646,29.2532,316251.0
2023-03-13 11:00:00,33.46,33.68,33.38,33.67,344952.0,29.2619,29.4543,29.192,29.4456,344952.0
2023-03-13 11:30:00,33.68,33.71,33.44,33.59,415496.0,29.4543,29.4806,29.2444,29.3756,415496.0
2023-03-13 12:00:00,33.59,33.73,33.3,33.44,746301.0,29.3756,29.4981,29.122,29.2444,746301.0
2023-03-13 12:30:00,33.45,33.46,33.12,33.34,640132.0,29.2532,29.2619,28.9646,29.157,640132.0
2023-03-13 13:00:00,33.33,33.37,33.19,33.3,302242.0,29.1482,29.1832,29.0258,29.122,302242.0
2023-03-13 13:30:00,33.3,33.46,33.13,33.39,385468.0,29.122,29.2619,28.9733,29.2007,385468.0
2023-03-13 14:00:00,33.4,33.58,33.38,33.55,319178.0,29.2095,29.3669,29.192,29.3406,319178.0
2023-03-13 14:30:00,33.56,33.68,33.5,33.57,359503.0,29.3494,29.4543,29.2969,29.3581,359503.0
2023-03-13 15:00:00,33.57,33.65,33.36,33.44,426595.0,29.3581,29.4281,29.1745,29.2444,426595.0
2023-03-13 15:30:00,33.43,33.67,33.43,33.55,1119963.0,29.2357,29.4456,29.2357,29.3406,1119963.0
2023-03-14 09:30:00,33.78,33.89,33.41,33.44,460082.0,29.5418,29.638,29.2182,29.2444,460082.0
2023-03-14 10:00:00,33.44,33.56,33.33,33.47,326253.0,29.2444,29.3494,29.1482,29.2707,326253.0
2023-03-14 10:30:00,33.47,33.79,33.46,33.68,536037.0,29.2707,29.5505,29.2619,29.4543,536037.0
2023-03-14 11:00:00,33.68,33.79,33.63,33.66,263176.0,29.4543,29.5505,29.4106,29.4368,263176.0
2023-03-14 11:30:00,33.66,33.73,33.5,33.55,280677.0,29.4368,29.4981,29.2969,29.3406,280677.0
2023-03-14 12:00:00,33.54,33.6,33.41,33.41,192986.0,29.3319,29.3844,29.2182,29.2182,192986.0
2023-03-14 12:30:00,33.4,33.43,33.29,33.36,214750.0,29.2095,29.2357,29.1133,29.1745,214750.0
2023-03-14 13:00:00,33.36,33.39,33.07,33.16,247659.0,29.1745,29.2007,28.9209,28.9996,247659.0
2023-03-14 13:30:00,33.15,33.16,33.03,33.08,234714.0,28.9908,28.9996,28.8859,28.9296,234714.0
2023-03-14 14:00:00,33.09,33.12,32.94,33.02,260657.0,28.9384,28.9646,28.8072,28.8771,260657.0
2023-03-14 14:30:00,33.02,33.07,32.95,32.98,251066.0,28.8771,28.9209,28.8159,28.8422,251066.0
2023-03-14 15:00:00,32.98,33.01,32.81,32.9,338204.0,28.8422,28.8684,28.6935,28.7722,338204.0
2023-03-14 15:30:00,32.9,33.32,32.88,33.28,1114426.0,28.7722,29.1395,28.7547,29.1045,1114426.0
2023-03-15 09:30:00,32.9,33.1,32.77,32.77,572510.0,28.7722,28.9471,28.6585,28.6585,572510.0
2023-03-15 10:00:00,32.77,33.08,32.72,32.91,284192.0,28.6585,28.9296,28.6148,28.7809,284192.0
2023-03-15 10:30:00,32.91,33.14,32.79,33.13,334167.0,28.7809,28.9821,28.676,28.9733,334167.0
2023-03-15 11:00:00,33.13,33.36,33.08,33.14,378415.0,28.9733,29.1745,28.9296,28.9821,378415.0
2023-03-15 11:30:00,33.13,33.25,33.06,33.08,231426.0,28.9733,29.0783,28.9121,28.9296,231426.0
2023-03-15 12:00:00,33.08,33.16,33.0,33.06,181307.0,28.9296,28.9996,28.8596,28.9121,181307.0
2023-03-15 12:30:00,33.05,33.1,32.94,32.97,169559.0,28.9034,28.9471,28.8072,28.8334,169559.0
2023-03-15 13:00:00,32.96,33.23,32.94,33.21,186429.0,28.8247,29.0608,28.8072,29.0433,186429.0
2023-03-15 13:30:00,33.21,33.35,33.13,33.31,309661.0,29.0433,29.1657,28.9733,29.1308,309661.0
2023-03-15 14:00:00,33.32,33.61,33.22,33.52,426831.0,29.1395,29.3931,29.052,29.3144,426831.0
2023-03-15 14:30:00,33.52,33.7,33.52,33.65,407916.0,29.3144,29.4718,29.3144,29.4281,407916.0
2023-03-15 15:00:00,33.65,33.69,33.48,33.63,349023.0,29.4281,29.4631,29.2794,29.4106,349023.0
2023-03-15 15:30:00,33.64,33.65,33.36,33.55,1017185.0,29.4194,29.4281,29.1745,29.3406,1017185.0
2023-03-16 09:30:00,33.23,33.46,33.19,33.31,322627.0,29.0608,29.2619,29.0258,29.1308,322627.0
2023-03-16 10:00:00,33.31,33.33,33.0,33.07,299130.0,29.1308,29.1482,28.8596,28.9209,299130.0
2023-03-16 10:30:00,33.07,33.36,33.02,33.28,275765.0,28.9209,29.1745,28.8771,29.1045,275765.0
2023-03-16 11:00:00,33.29,33.52,33.26,33.45,399977.0,29.1133,29.3144,29.087,29.2532,399977.0
2023-03-16 11:30:00,33.45,33.47,33.28,33.42,409984.0,29.2532,29.2707,29.1045,29.227,409984.0
2023-03-16 12:00:00,33.42,33.46,33.28,33.43,451334.0,29.227,29.2619,29.1045,29.2357,451334.0
2023-03-16 12:30:00,33.43,33.58,33.35,33.54,272059.0,29.2357,29.3669,29.1657,29.3319,272059.0
2023-03-16 13:00:00,33.54,33.63,33.45,33.52,380862.0,29.3319,29.4106,29.2532,29.3144,380862.0
2023-03-16 13:30:00,33.53,33.54,33.37,33.47,251655.0,29.3232,29.3319,29.1832,29.2707,251655.0
2023-03-16 14:00:00,33.46,33.48,33.31,33.34,306524.0,29.2619,29.2794,29.1308,29.157,306524.0
2023-03-16 14:30:00,33.34,33.41,33.26,33.41,250701.0,29.157,29.2182,29.087,29.2182,250701.0
2023-03-16 15:00:00,33.41,33.51,33.37,33.51,343501.0,29.2182,29.3057,29.1832,29.3057,343501.0
2023-03-16 15:30:00,33.51,33.51,33.36,33.41,950703.0,29.3057,29.3057,29.1745,29.2182,950703.0
2023-03-17 09:30:00,33.15,33.34,32.84,32.87,1567096.0,28.9908,29.157,28.7197,28.746,1567096.0
2023-03-17 10:00:00,32.88,33.1,32.7,32.73,298378.0,28.7547,28.9471,28.5973,28.6235,298378.0
2023-03-17 10:30:00,32.75,32.77,32.64,32.66,323474.0,28.641,28.6585,28.5448,28.5623,323474.0
2023-03-17 11:00:00,32.66,32.75,32.55,32.62,282707.0,28.5623,28.641,28.4661,28.5273,282707.0
2023-03-17 11:30:00,32.62,32.73,32.53,32.7,278442.0,28.5273,28.6235,28.4486,28.5973,278442.0
2023-03-17 12:00:00,32.7,32.84,32.67,32.82,275959.0,28.5973,28.7197,28.5711,28.7022,275959.0
2023-03-17 12:30:00,32.82,32.89,32.68,32.69,247230.0,28.7022,28.7635,28.5798,28.5885,247230.0
2023-03-17 13:00:00,32.7,32.78,32.66,32.66,171036.0,28.5973,28.6673,28.5623,28.5623,171036.0
2023-03-17 13:30:00,32.66,32.75,32.65,32.7,198567.0,28.5623,28.641,28.5536,28.5973,198567.0
2023-03-17 14:00:00,32.71,32.8,32.64,32.66,301014.0,28.606,28.6847,28.5448,28.5623,301014.0
2023-03-17 14:30:00,32.66,32.79,32.65,32.79,473694.0,28.5623,28.676,28.5536,28.676,473694.0
2023-03-17 15:00:00,32.79,33.05,32.75,33.05,930424.0,28.676,28.9034,28.641,28.9034,930424.0
2023-03-17 15:30:00,33.06,33.09,32.92,32.93,1405436.0,28.9121,28.9384,28.7897,28.7984,1405436.0
2023-03-20 09:30:00,33.09,33.41,33.06,33.27,396660.0,28.9384,29.2182,28.9121,29.0958,396660.0
2023-03-20 10:00:00,33.27,33.33,33.02,33.12,332487.0,29.0958,29.1482,28.8771,28.9646,332487.0
2023-03-20 10:30:00,33.12,33.19,33.08,33.15,186784.0,28.9646,29.0258,28.9296,28.9908,186784.0
2023-03-20 11:00:00,33.15,33.22,33.03,33.14,189144.0,28.9908,29.052,28.8859,28.9821,189144.0
2023-03-20 11:30:00,33.14,33.15,33.02,33.07,157310.0,28.9821,28.9908,28.8771,28.9209,157310.0
2023-03-20 12:00:00,33.07,33.11,32.92,33.02,274798.0,28.9209,28.9558,28.7897,28.8771,274798.0
2023-03-20 12:30:00,33.02,33.15,32.97,33.14,180519.0,28.8771,28.9908,28.8334,28.9821,180519.0
2023-03-20 13:00:00,33.14,33.28,33.12,33.22,186982.0,28.9821,29.1045,28.9646,29.052,186982.0
2023-03-20 13:30:00,33.23,33.27,33.04,33.06,174094.0,29.0608,29.0958,28.8946,28.9121,174094.0
2023-03-20 14:00:00,33.06,33.07,32.9,32.97,210179.0,28.9121,28.9209,28.7722,28.8334,210179.0
2023-03-20 14:30:00,32.97,33.03,32.88,32.96,198483.0,28.8334,28.8859,28.7547,28.8247,198483.0
2023-03-20 15:00:00,32.96,33.08,32.91,33.05,226811.0,28.8247,28.9296,28.7809,28.9034,226811.0
2023-03-20 15:30:00,33.05,33.22,33.04,33.19,839457.0,28.9034,29.052,28.8946,29.0258,839457.0
2023-03-21 09:30:00,33.55,33.56,33.27,33.41,422074.0,29.3406,29.3494,29.0958,29.2182,422074.0
2023-03-21 10:00:00,33.42,33.73,33.39,33.67,687292.0,29.227,29.4981,29.2007,29.4456,687292.0
2023-03-21 10:30:00,33.67,33.83,33.59,33.64,472554.0,29.4456,29.5855,29.3756,29.4194,472554.0
2023-03-21 11:00:00,33.64,33.79,33.63,33.69,289556.0,29.4194,29.5505,29.4106,29.4631,289556.0
2023-03-21 11:30:00,33.69,33.71,33.47,33.47,348232.0,29.4631,29.4806,29.2707,29.2707,348232.0
2023-03-21 12:00:00,33.47,33.49,33.38,33.43,216440.0,29.2707,29.2882,29.192,29.2357,216440.0
2023-03-21 12:30:00,33.43,33.46,33.31,33.32,307709.0,29.2357,29.2619,29.1308,29.1395,307709.0
2023-03-21 13:00:00,33.33,33.33,33.23,33.32,164720.0,29.1482,29.1482,29.0608,29.1395,164720.0
2023-03-21 13:30:00,33.32,33.36,33.25,33.29,163646.0,29.1395,29.1745,29.0783,29.1133,163646.0
2023-03-21 14:00:00,33.28,33.36,33.2,33.34,200259.0,29.1045,29.1745,29.0346,29.157,200259.0
2023-03-21 14:30:00,33.34,33.38,33.3,33.34,226068.0,29.157,29.192,29.122,29.157,226068.0
2023-03-21 15:00:00,33.34,33.4,33.33,33.38,297267.0,29.157,29.2095,29.1482,29.192,297267.0
2023-03-21 15:30:00,33.39,33.57,33.37,33.55,1420230.0,29.2007,29.3581,29.1832,29.3406,1420230.0
2023-03-22 09:30:00,33.61,33.71,33.48,33.54,518195.0,29.3931,29.4806,29.2794,29.3319,518195.0
2023-03-22 10:00:00,33.55,33.66,33.51,33.59,393635.0,29.3406,29.4368,29.3057,29.3756,393635.0
2023-03-22 10:30:00,33.59,33.62,33.45,33.48,296138.0,29.3756,29.4019,29.2532,29.2794,296138.0
2023-03-22 11:00:00,33.48,33.5,33.28,33.29,221922.0,29.2794,29.2969,29.1045,29.1133,221922.0
2023-03-22 11:30:00,33.29,33.37,33.25,33.27,360150.0,29.1133,29.1832,29.0783,29.0958,360150.0
2023-03-22 12:00:00,33.27,33.29,33.2,33.2,267968.0,29.0958,29.1133,29.0346,29.0346,267968.0
2023-03-22 12:30:00,33.2,33.22,33.03,33.09,529324.0,29.0346,29.052,28.8859,28.9384,529324.0
2023-03-22 13:00:00,33.09,33.11,32.98,33.1,210872.0,28.9384,28.9558,28.8422,28.9471,210872.0
2023-03-22 13:30:00,33.11,33.12,33.01,33.02,192628.0,28.9558,28.9646,28.8684,28.8771,192628.0
2023-03-22 14:00:00,33.03,33.29,33.02,33.08,444309.0,28.8859,29.1133,28.8771,28.9296,444309.0
2023-03-22 14:30:00,33.08,33.35,32.91,33.05,417885.0,28.9296,29.1657,28.7809,28.9034,417885.0
2023-03-22 15:00:00,33.04,33.15,32.82,33.13,479174.0,28.8946,28.9908,28.7022,28.9733,479174.0
2023-03-22 15:30:00,33.13,33.16,32.47,32.49,1467973.0,28.9733,28.9996,28.3961,28.4136,1467973.0
2023-03-23 09:30:00,32.35,32.55,32.27,32.4,563021.0,28.2912,28.4661,28.2212,28.3349,563021.0
2023-03-23 10:00:00,32.4,32.52,32.29,32.44,602884.0,28.3349,28.4399,28.2387,28.3699,602884.0
2023-03-23 10:30:00,32.44,32.67,32.41,32.65,381944.0,28.3699,28.5711,28.3437,28.5536,381944.0
2023-03-23 11:00:00,32.65,32.77,32.47,32.48,333883.0,28.5536,28.6585,28.3961,28.4049,333883.0
2023-03-23 11:30:00,32.48,32.61,32.48,32.52,200305.0,28.4049,28.5186,28.4049,28.4399,200305.0
2023-03-23 12:00:00,32.51,32.51,32.32,32.4,331869.0,28.4311,28.4311,28.265,28.3349,331869.0
2023-03-23 12:30:00,32.4,32.53,32.39,32.51,218321.0,28.3349,28.4486,28.3262,28.4311,218321.0
2023-03-23 13:00:00,32.52,32.55,32.38,32.44,324954.0,28.4399,28.4661,28.3174,28.3699,324954.0
2023-03-23 13:30:00,32.44,32.51,32.33,32.34,219369.0,28.3699,28.4311,28.2737,28.2825,219369.0
2023-03-23 14:00:00,32.35,32.4,32.19,32.19,296913.0,28.2912,28.3349,28.1513,28.1513,296913.0
2023-03-23 14:30:00,32.19,32.26,32.01,32.12,339671.0,28.1513,28.2125,27.9939,28.0901,339671.0
2023-03-23 15:00:00,32.12,32.32,32.04,32.19,438343.0,28.0901,28.265,28.0201,28.1513,438343.0
2023-03-23 15:30:00,32.19,32.41,32.13,32.29,1183685.0,28.1513,28.3437,28.0988,28.2387,1183685.0
2023-03-24 09:30:00,32.38,32.44,32.06,32.15,538902.0,28.3174,28.3699,28.0376,28.1163,538902.0
2023-03-24 10:00:00,32.15,32.24,31.96,32.16,826280.0,28.1163,28.195,27.9501,28.125,826280.0
2023-03-24 10:30:00,32.16,32.26,32.01,32.13,318557.0,28.125,28.2125,27.9939,28.0988,318557.0
2023-03-24 11:00:00,32.13,32.15,31.86,32.12,647499.0,28.0988,28.1163,27.8627,28.0901,647499.0
2023-03-24 11:30:00,32.11,32.33,32.09,32.32,391282.0,28.0813,28.2737,28.0638,28.265,391282.0
2023-03-24 12:00:00,32.33,32.42,32.27,32.34,213627.0,28.2737,28.3524,28.2212,28.2825,213627.0
2023-03-24 12:30:00,32.34,32.5,32.32,32.41,152867.0,28.2825,28.4224,28.265,28.3437,152867.0
2023-03-24 13:00:00,32.41,32.58,32.38,32.52,296286.0,28.3437,28.4923,28.3174,28.4399,296286.0
2023-03-24 13:30:00,32.53,32.68,32.38,32.45,626532.0,28.4486,28.5798,28.3174,28.3787,626532.0
2023-03-24 14:00:00,32.45,32.59,32.44,32.54,331177.0,28.3787,28.5011,28.3699,28.4574,331177.0
2023-03-24 14:30:00,32.55,32.62,32.53,32.57,259653.0,28.4661,28.5273,28.4486,28.4836,259653.0
2023-03-24 15:00:00,32.57,32.74,32.55,32.66,551727.0,28.4836,28.6323,28.4661,28.5623,551727.0
2023-03-24 15:30:00,32.67,32.79,32.59,32.71,933443.0,28.5711,28.676,28.5011,28.606,933443.0
2023-03-27 09:30:00,33.01,33.27,32.78,32.85,1107713.0,28.8684,29.0958,28.6673,28.7285,1107713.0
2023-03-27 10:00:00,32.86,33.02,32.8,32.98,517515.0,28.7372,28.8771,28.6847,28.8422,517515.0
2023-03-27 10:30:00,32.98,33.1,32.9,32.95,486587.0,28.8422,28.9471,28.7722,28.8159,486587.0
2023-03-27 11:00:00,32.95,33.02,32.87,32.91,246039.0,28.8159,28.8771,28.746,28.7809,246039.0
2023-03-27 11:30:00,32.92,33.11,32.92,33.03,229008.0,28.7897,28.9558,28.7897,28.8859,229008.0
2023-03-27 12:00:00,33.03,33.14,32.99,33.09,320624.0,28.8859,28.9821,28.8509,28.9384,320624.0
2023-03-27 12:30:00,33.09,33.2,33.09,33.13,240461.0,28.9384,29.0346,28.9384,28.9733,240461.0
2023-03-27 13:00:00,33.13,33.23,33.07,33.09,308955.0,28.9733,29.0608,28.9209,28.9384,308955.0
2023-03-27 13:30:00,33.09,33.16,32.99,33.05,425036.0,28.9384,28.9996,28.8509,28.9034,425036.0
2023-03-27 14:00:00,33.05,33.12,33.02,33.11,304366.0,28.9034,28.9646,28.8771,28.9558,304366.0
2023-03-27 14:30:00,33.11,33.18,33.1,33.14,410447.0,28.9558,29.0171,28.9471,28.9821,410447.0
2023-03-27 15:00:00,33.14,33.16,33.01,33.05,542090.0,28.9821,28.9996,28.8684,28.9034,542090.0
2023-03-27 15:30:00,33.05,33.1,32.88,32.96,1354172.0,28.9034,28.9471,28.7547,28.8247,1354172.0
2023-03-28 09:30:00,33.35,34.27,33.21,34.05,3130099.0,29.1657,29.9703,29.0433,29.7779,3130099.0
2023-03-28 10:00:00,34.06,34.14,33.57,33.91,1005667.0,29.7867,29.8566,29.3581,29.6555,1005667.0
2023-03-28 10:30:00,33.92,34.15,33.74,34.09,606112.0,29.6642,29.8654,29.5068,29.8129,606112.0
2023-03-28 11:00:00,34.11,34.34,34.04,34.19,540887.0,29.8304,30.0315,29.7692,29.9003,540887.0
2023-03-28 11:30:00,34.19,34.35,34.07,34.32,419606.0,29.9003,30.0403,29.7954,30.014,419606.0
2023-03-28 12:00:00,34.31,34.39,34.18,34.23,338053.0,30.0053,30.0753,29.8916,29.9353,338053.0
2023-03-28 12:30:00,34.23,34.24,33.97,33.99,390522.0,29.9353,29.9441,29.7079,29.7254,390522.0
2023-03-28 13:00:00,34.0,34.15,33.96,34.14,416039.0,29.7342,29.8654,29.6992,29.8566,416039.0
2023-03-28 13:30:00,34.14,34.15,34.0,34.05,286373.0,29.8566,29.8654,29.7342,29.7779,286373.0
2023-03-28 14:00:00,34.05,34.24,34.03,34.19,510804.0,29.7779,29.9441,29.7604,29.9003,510804.0
2023-03-28 14:30:00,34.19,34.19,33.98,34.02,424449.0,29.9003,29.9003,29.7167,29.7517,424449.0
2023-03-28 15:00:00,34.03,34.06,33.77,33.8,464344.0,29.7604,29.7867,29.533,29.5593,464344.0
2023-03-28 15:30:00,33.8,33.87,33.67,33.8,1278545.0,29.5593,29.6205,29.4456,29.5593,1278545.0
2023-03-29 09:30:00,33.98,34.09,33.73,33.82,674819.0,29.7167,29.8129,29.4981,29.5768,674819.0
2023-03-29 10:00:00,33.82,34.05,33.81,33.91,378279.0,29.5768,29.7779,29.568,29.6555,378279.0
2023-03-29 10:30:00,33.91,34.04,33.87,34.03,431815.0,29.6555,29.7692,29.6205,29.7604,431815.0
2023-03-29 11:00:00,34.02,34.14,33.97,34.07,386494.0,29.7517,29.8566,29.7079,29.7954,386494.0
2023-03-29 11:30:00,34.07,34.18,34.04,34.15,219454.0,29.7954,29.8916,29.7692,29.8654,219454.0
2023-03-29 12:00:00,34.16,34.21,34.08,34.14,205615.0,29.8741,29.9178,29.8041,29.8566,205615.0
2023-03-29 12:30:00,34.14,34.18,34.0,34.04,177142.0,29.8566,29.8916,29.7342,29.7692,177142.0
2023-03-29 13:00:00,34.03,34.08,33.94,34.02,210789.0,29.7604,29.8041,29.6817,29.7517,210789.0
2023-03-29 13:30:00,34.02,34.02,33.87,33.88,246856.0,29.7517,29.7517,29.6205,29.6292,246856.0
2023-03-29 14:00:00,33.88,33.92,33.85,33.91,236811.0,29.6292,29.6642,29.603,29.6555,236811.0
2023-03-29 14:30:00,33.91,34.0,33.9,34.0,198166.0,29.6555,29.7342,29.6467,29.7342,198166.0
2023-03-29 15:00:00,34.0,34.11,33.96,34.08,336685.0,29.7342,29.8304,29.6992,29.8041,336685.0
2023-03-29 15:30:00,34.07,34.16,34.03,34.16,990274.0,29.7954,29.8741,29.7604,29.8741,990274.0
2023-03-30 09:30:00,34.52,34.69,34.4,34.65,811858.0,30.1889,30.3376,30.084,30.3026,811858.0
2023-03-30 10:00:00,34.65,34.79,34.49,34.75,591401.0,30.3026,30.4251,30.1627,30.3901,591401.0
2023-03-30 10:30:00,34.75,34.92,34.7,34.84,502730.0,30.3901,30.5388,30.3464,30.4688,502730.0
2023-03-30 11:00:00,34.84,34.86,34.7,34.73,315982.0,30.4688,30.4863,30.3464,30.3726,315982.0
2023-03-30 11:30:00,34.72,34.73,34.65,34.66,258010.0,30.3638,30.3726,30.3026,30.3114,258010.0
2023-03-30 12:00:00,34.67,34.68,34.57,34.63,279701.0,30.3201,30.3289,30.2327,30.2851,279701.0
2023-03-30 12:30:00,34.63,34.64,34.51,34.54,383334.0,30.2851,30.2939,30.1802,30.2064,383334.0
2023-03-30 13:00:00,34.54,34.61,34.5,34.59,251983.0,30.2064,30.2676,30.1715,30.2502,251983.0
2023-03-30 13:30:00,34.59,34.59,34.47,34.48,231827.0,30.2502,30.2502,30.1452,30.154,231827.0
2023-03-30 14:00:00,34.48,34.53,34.44,34.52,246880.0,30.154,30.1977,30.119,30.1889,246880.0
2023-03-30 14:30:00,34.52,34.58,34.48,34.51,223976.0,30.1889,30.2414,30.154,30.1802,223976.0
2023-03-30 15:00:00,34.51,34.54,34.47,34.52,245028.0,30.1802,30.2064,30.1452,30.1889,245028.0
2023-03-30 15:30:00,34.52,34.66,34.51,34.64,1119726.0,30.1889,30.3114,30.1802,30.2939,1119726.0
2023-03-31 09:30:00,34.81,34.84,34.61,34.63,412247.0,30.4426,30.4688,30.2676,30.2851,412247.0
2023-03-31 10:00:00,34.63,34.75,34.57,34.62,305315.0,30.2851,30.3901,30.2327,30.2764,305315.0
2023-03-31 10:30:00,34.61,34.7,34.49,34.51,317493.0,30.2676,30.3464,30.1627,30.1802,317493.0
2023-03-31 11:00:00,34.51,34.63,34.49,34.58,305927.0,30.1802,30.2851,30.1627,30.2414,305927.0
2023-03-31 11:30:00,34.58,34.59,34.47,34.48,178768.0,30.2414,30.2502,30.1452,30.154,178768.0
2023-03-31 12:00:00,34.49,34.55,34.48,34.52,162170.0,30.1627,30.2152,30.154,30.1889,162170.0
2023-03-31 12:30:00,34.52,34.55,34.48,34.5,195600.0,30.1889,30.2152,30.154,30.1715,195600.0
2023-03-31 13:00:00,34.5,34.5,34.3,34.31,319313.0,30.1715,30.1715,29.9965,30.0053,319313.0
2023-03-31 13:30:00,34.31,34.41,34.26,34.39,249875.0,30.0053,30.0927,29.9616,30.0753,249875.0
2023-03-31 14:00:00,34.39,34.44,34.29,34.3,251177.0,30.0753,30.119,29.9878,29.9965,251177.0
2023-03-31 14:30:00,34.3,34.36,34.28,34.35,212841.0,29.9965,30.049,29.9791,30.0403,212841.0
2023-03-31 15:00:00,34.36,34.49,34.35,34.47,293631.0,30.049,30.1627,30.0403,30.1452,293631.0
2023-03-31 15:30:00,34.47,34.61,34.38,34.58,1066131.0,30.1452,30.2676,30.0665,30.2414,1066131.0
2023-04-03 09:30:00,34.89,35.31,34.78,35.2,838807.0,30.5125,30.8798,30.4163,30.7836,838807.0
2023-04-03 10:00:00,35.2,35.61,35.18,35.53,608296.0,30.7836,31.1422,30.7661,31.0722,608296.0
2023-04-03 10:30:00,35.54,35.57,35.26,35.39,671828.0,31.081,31.1072,30.8361,30.9498,671828.0
2023-04-03 11:00:00,35.39,35.4,35.21,35.4,474710.0,30.9498,30.9585,30.7924,30.9585,474710.0
2023-04-03 11:30:00,35.41,35.59,35.39,35.48,424546.0,30.9673,31.1247,30.9498,31.0285,424546.0
2023-04-03 12:00:00,35.48,35.62,35.45,35.49,496258.0,31.0285,31.1509,31.0023,31.0372,496258.0
2023-04-03 12:30:00,35.48,35.52,35.38,35.38,296498.0,31.0285,31.0635,30.941,30.941,296498.0
2023-04-03 13:00:00,35.38,35.43,35.34,35.36,215956.0,30.941,30.9848,30.9061,30.9236,215956.0
2023-04-03 13:30:00,35.36,35.45,35.34,35.44,295536.0,30.9236,31.0023,30.9061,30.9935,295536.0
2023-04-03 14:00:00,35.44,35.6,35.4,35.59,321185.0,30.9935,31.1334,30.9585,31.1247,321185.0
2023-04-03 14:30:00,35.6,35.62,35.47,35.51,509656.0,31.1334,31.1509,31.0197,31.0547,509656.0
2023-04-03 15:00:00,35.51,35.53,35.38,35.45,611008.0,31.0547,31.0722,30.941,31.0023,611008.0
2023-04-03 15:30:00,35.45,35.54,35.4,35.47,1515072.0,31.0023,31.081,30.9585,31.0197,1515072.0
2023-04-04 09:30:00,35.6,35.88,35.58,35.65,710044.0,31.1334,31.3783,31.1159,31.1772,710044.0
2023-04-04 10:00:00,35.65,35.76,35.58,35.71,343077.0,31.1772,31.2734,31.1159,31.2296,343077.0
2023-04-04 10:30:00,35.72,35.75,35.52,35.53,368432.0,31.2384,31.2646,31.0635,31.0722,368432.0
2023-04-04 11:00:00,35.52,35.64,35.45,35.55,358150.0,31.0635,31.1684,31.0023,31.0897,358150.0
2023-04-04 11:30:00,35.55,35.63,35.52,35.57,212038.0,31.0897,31.1597,31.0635,31.1072,212038.0
2023-04-04 12:00:00,35.57,35.64,35.46,35.55,204530.0,31.1072,31.1684,31.011,31.0897,204530.0
2023-04-04 12:30:00,35.55,35.61,35.47,35.58,171190.0,31.0897,31.1422,31.0197,31.1159,171190.0
2023-04-04 13:00:00,35.58,35.76,35.55,35.69,338406.0,31.1159,31.2734,31.0897,31.2121,338406.0
2023-04-04 13:30:00,35.69,35.73,35.65,35.7,285740.0,31.2121,31.2471,31.1772,31.2209,285740.0
2023-04-04 14:00:00,35.7,35.7,35.57,35.57,209622.0,31.2209,31.2209,31.1072,31.1072,209622.0
2023-04-04 14:30:00,35.56,35.66,35.51,35.66,192624.0,31.0985,31.1859,31.0547,31.1859,192624.0
2023-04-04 15:00:00,35.65,35.8,35.65,35.76,390605.0,31.1772,31.3083,31.1772,31.2734,390605.0
2023-04-04 15:30:00,35.75,35.94,35.72,35.86,1241876.0,31.2646,31.4308,31.2384,31.3608,1241876.0
2023-04-05 09:30:00,35.78,36.0,35.71,35.84,471597.0,31.2909,31.4833,31.2296,31.3433,471597.0
2023-04-05 10:00:00,35.85,35.91,35.71,35.8,581005.0,31.3521,31.4045,31.2296,31.3083,581005.0
2023-04-05 10:30:00,35.8,35.88,35.7,35.86,763168.0,31.3083,31.3783,31.2209,31.3608,763168.0
2023-04-05 11:00:00,35.85,35.95,35.8,35.88,225849.0,31.3521,31.4395,31.3083,31.3783,225849.0
2023-04-05 11:30:00,35.89,36.01,35.87,36.01,212030.0,31.3871,31.492,31.3696,31.492,212030.0
2023-04-05 12:00:00,36.01,36.04,35.95,35.99,258103.0,31.492,31.5182,31.4395,31.4745,258103.0
2023-04-05 12:30:00,35.98,36.14,35.97,36.13,297313.0,31.4658,31.6057,31.457,31.5969,297313.0
2023-04-05 13:00:00,36.13,36.2,36.07,36.17,264676.0,31.5969,31.6582,31.5445,31.6319,264676.0
2023-04-05 13:30:00,36.18,36.19,35.99,36.06,286144.0,31.6407,31.6494,31.4745,31.5357,286144.0
2023-04-05 14:00:00,36.05,36.17,36.05,36.16,217100.0,31.527,31.6319,31.527,31.6232,217100.0
2023-04-05 14:30:00,36.16,36.31,36.16,36.27,483258.0,31.6232,31.7544,31.6232,31.7194,483258.0
2023-04-05 15:00:00,36.27,36.36,36.2,36.34,317300.0,31.7194,31.7981,31.6582,31.7806,317300.0
2023-04-05 15:30:00,36.34,36.35,36.08,36.1,1479869.0,31.7806,31.7893,31.5532,31.5707,1479869.0
2023-04-06 09:30:00,36.06,36.2,35.91,35.92,339961.0,31.5357,31.6582,31.4045,31.4133,339961.0
2023-04-06 10:00:00,35.91,35.96,35.8,35.82,223935.0,31.4045,31.4483,31.3083,31.3258,223935.0
2023-04-06 10:30:00,35.82,35.94,35.73,35.75,180212.0,31.3258,31.4308,31.2471,31.2646,180212.0
2023-04-06 11:00:00,35.75,35.89,35.73,35.81,209593.0,31.2646,31.3871,31.2471,31.3171,209593.0
2023-04-06 11:30:00,35.81,35.87,35.78,35.86,138448.0,31.3171,31.3696,31.2909,31.3608,138448.0
2023-04-06 12:00:00,35.86,35.94,35.84,35.91,121719.0,31.3608,31.4308,31.3433,31.4045,121719.0
2023-04-06 12:30:00,35.91,36.03,35.9,35.98,133774.0,31.4045,31.5095,31.3958,31.4658,133774.0
2023-04-06 13:00:00,35.98,36.01,35.95,35.97,90023.0,31.4658,31.492,31.4395,31.457,90023.0
2023-04-06 13:30:00,35.97,35.98,35.87,35.88,135261.0,31.457,31.4658,31.3696,31.3783,135261.0
2023-04-06 14:00:00,35.88,35.88,35.67,35.69,219021.0,31.3783,31.3783,31.1947,31.2121,219021.0
2023-04-06 14:30:00,35.68,35.74,35.59,35.59,302632.0,31.2034,31.2559,31.1247,31.1247,302632.0
2023-04-06 15:00:00,35.59,35.68,35.56,35.66,462472.0,31.1247,31.2034,31.0985,31.1859,462472.0
2023-04-06 15:30:00,35.66,35.83,35.59,35.77,1286731.0,31.1859,31.3346,31.1247,31.2821,1286731.0
2023-04-10 09:30:00,35.74,35.93,35.72,35.89,561735.0,31.2559,31.422,31.2384,31.3871,561735.0
2023-04-10 10:00:00,35.89,35.95,35.71,35.73,431926.0,31.3871,31.4395,31.2296,31.2471,431926.0
2023-04-10 10:30:00,35.73,35.87,35.72,35.82,243001.0,31.2471,31.3696,31.2384,31.3258,243001.0
2023-04-10 11:00:00,35.82,35.91,35.81,35.82,164509.0,31.3258,31.4045,31.3171,31.3258,164509.0
2023-04-10 11:30:00,35.83,35.88,35.77,35.81,162161.0,31.3346,31.3783,31.2821,31.3171,162161.0
2023-04-10 12:00:00,35.82,35.88,35.73,35.86,175790.0,31.3258,31.3783,31.2471,31.3608,175790.0
2023-04-10 12:30:00,35.85,36.03,35.85,35.98,203735.0,31.3521,31.5095,31.3521,31.4658,203735.0
2023-04-10 13:00:00,35.98,36.07,35.95,36.01,208943.0,31.4658,31.5445,31.4395,31.492,208943.0
2023-04-10 13:30:00,36.02,36.05,35.95,35.97,145138.0,31.5007,31.527,31.4395,31.457,145138.0
2023-04-10 14:00:00,35.98,36.0,35.92,35.98,152565.0,31.4658,31.4833,31.4133,31.4658,152565.0
2023-04-10 14:30:00,35.98,36.07,35.97,36.07,175816.0,31.4658,31.5445,31.457,31.5445,175816.0
2023-04-10 15:00:00,36.07,36.13,36.0,36.04,308288.0,31.5445,31.5969,31.4833,31.5182,308288.0
2023-04-10 15:30:00,36.02,36.12,36.01,36.12,670988.0,31.5007,31.5882,31.492,31.5882,670988.0
2023-04-11 09:30:00,36.22,36.43,36.2,36.36,506099.0,31.6757,31.8593,31.6582,31.7981,506099.0
2023-04-11 10:00:00,36.36,36.45,36.25,36.41,216560.0,31.7981,31.8768,31.7019,31.8418,216560.0
2023-04-11 10:30:00,36.41,36.42,36.22,36.27,211272.0,31.8418,31.8506,31.6757,31.7194,211272.0
2023-04-11 11:00:00,36.27,36.35,36.25,36.27,213037.0,31.7194,31.7893,31.7019,31.7194,213037.0
2023-04-11 11:30:00,36.27,36.28,36.13,36.18,221752.0,31.7194,31.7281,31.5969,31.6407,221752.0
2023-04-11 12:00:00,36.18,36.26,36.13,36.23,175391.0,31.6407,31.7106,31.5969,31.6844,175391.0
2023-04-11 12:30:00,36.23,36.27,36.17,36.26,152237.0,31.6844,31.7194,31.6319,31.7106,152237.0
2023-04-11 13:00:00,36.27,36.29,36.17,36.23,137935.0,31.7194,31.7369,31.6319,31.6844,137935.0
2023-04-11 13:30:00,36.23,36.29,36.19,36.28,134886.0,31.6844,31.7369,31.6494,31.7281,134886.0
2023-04-11 14:00:00,36.29,36.31,36.25,36.28,133517.0,31.7369,31.7544,31.7019,31.7281,133517.0
2023-04-11 14:30:00,36.29,36.35,36.27,36.32,192468.0,31.7369,31.7893,31.7194,31.7631,192468.0
2023-04-11 15:00:00,36.32,36.39,36.29,36.37,220006.0,31.7631,31.8243,31.7369,31.8068,220006.0
2023-04-11 15:30:00,36.37,36.4,36.23,36.31,872461.0,31.8068,31.8331,31.6844,31.7544,872461.0
2023-04-12 09:30:00,36.55,36.58,36.21,36.23,390855.0,31.9642,31.9905,31.6669,31.6844,390855.0
2023-04-12 10:00:00,36.23,36.25,35.88,35.91,274700.0,31.6844,31.7019,31.3783,31.4045,274700.0
2023-04-12 10:30:00,35.91,35.93,35.66,35.68,449987.0,31.4045,31.422,31.1859,31.2034,449987.0
2023-04-12 11:00:00,35.68,35.78,35.6,35.76,192027.0,31.2034,31.2909,31.1334,31.2734,192027.0
2023-04-12 11:30:00,35.77,35.8,35.68,35.78,165025.0,31.2821,31.3083,31.2034,31.2909,165025.0
2023-04-12 12:00:00,35.79,35.85,35.75,35.84,122741.0,31.2996,31.3521,31.2646,31.3433,122741.0
2023-04-12 12:30:00,35.84,35.86,35.76,35.8,145435.0,31.3433,31.3608,31.2734,31.3083,145435.0
2023-04-12 13:00:00,35.8,35.85,35.77,35.84,116630.0,31.3083,31.3521,31.2821,31.3433,116630.0
2023-04-12 13:30:00,35.84,35.91,35.83,35.88,145912.0,31.3433,31.4045,31.3346,31.3783,145912.0
2023-04-12 14:00:00,35.89,36.0,35.86,35.89,237286.0,31.3871,31.4833,31.3608,31.3871,237286.0
2023-04-12 14:30:00,35.88,35.88,35.71,35.78,255642.0,31.3783,31.3783,31.2296,31.2909,255642.0
2023-04-12 15:00:00,35.79,35.84,35.68,35.7,215823.0,31.2996,31.3433,31.2034,31.2209,215823.0
2023-04-12 15:30:00,35.7,35.84,35.64,35.7,907540.0,31.2209,31.3433,31.1684,31.2209,907540.0
2023-04-13 09:30:00,35.72,35.78,35.53,35.67,331297.0,31.2384,31.2909,31.0722,31.1947,331297.0
2023-04-13 10:00:00,35.68,35.7,35.56,35.65,181197.0,31.2034,31.2209,31.0985,31.1772,181197.0
2023-04-13 10:30:00,35.65,35.7,35.48,35.52,258818.0,31.1772,31.2209,31.0285,31.0635,258818.0
2023-04-13 11:00:00,35.53,35.59,35.43,35.5,242229.0,31.0722,31.1247,30.9848,31.046,242229.0
2023-04-13 11:30:00,35.5,35.64,35.48,35.52,238403.0,31.046,31.1684,31.0285,31.0635,238403.0
2023-04-13 12:00:00,35.52,35.66,35.49,35.63,232453.0,31.0635,31.1859,31.0372,31.1597,232453.0
2023-04-13 12:30:00,35.63,35.64,35.54,35.62,143574.0,31.1597,31.1684,31.081,31.1509,143574.0
2023-04-13 13:00:00,35.62,35.67,35.57,35.58,174232.0,31.1509,31.1947,31.1072,31.1159,174232.0
2023-04-13 13:30:00,35.59,35.64,35.56,35.61,183112.0,31.1247,31.1684,31.0985,31.1422,183112.0
2023-04-13 14:00:00,35.61,35.7,35.6,35.66,149387.0,31.1422,31.2209,31.1334,31.1859,149387.0
2023-04-13 14:30:00,35.66,35.73,35.66,35.7,160186.0,31.1859,31.2471,31.1859,31.2209,160186.0
2023-04-13 15:00:00,35.71,35.79,35.7,35.76,252860.0,31.2296,31.2996,31.2209,31.2734,252860.0
2023-04-13 15:30:00,35.75,35.79,35.71,35.77,638620.0,31.2646,31.2996,31.2296,31.2821,638620.0
2023-04-14 09:30:00,35.79,35.97,35.75,35.8,195728.0,31.2996,31.457,31.2646,31.3083,195728.0
2023-04-14 10:00:00,35.79,35.79,35.51,35.52,193075.0,31.2996,31.2996,31.0547,31.0635,193075.0
2023-04-14 10:30:00,35.52,35.57,35.38,35.39,157555.0,31.0635,31.1072,30.941,30.9498,157555.0
2023-04-14 11:00:00,35.4,35.41,35.23,35.25,238225.0,30.9585,30.9673,30.8099,30.8274,238225.0
2023-04-14 11:30:00,35.25,35.31,35.22,35.3,201007.0,30.8274,30.8798,30.8011,30.8711,201007.0
2023-04-14 12:00:00,35.3,35.32,35.2,35.26,161013.0,30.8711,30.8886,30.7836,30.8361,161013.0
2023-04-14 12:30:00,35.25,35.27,35.11,35.14,314136.0,30.8274,30.8448,30.7049,30.7312,314136.0
2023-04-14 13:00:00,35.15,35.26,35.13,35.18,128380.0,30.7399,30.8361,30.7224,30.7661,128380.0
2023-04-14 13:30:00,35.17,35.24,35.13,35.23,105117.0,30.7574,30.8186,30.7224,30.8099,105117.0
2023-04-14 14:00:00,35.23,35.26,35.19,35.23,109677.0,30.8099,30.8361,30.7749,30.8099,109677.0
2023-04-14 14:30:00,35.24,35.29,35.23,35.27,131082.0,30.8186,30.8623,30.8099,30.8448,131082.0
2023-04-14 15:00:00,35.27,35.28,35.12,35.24,224729.0,30.8448,30.8536,30.7137,30.8186,224729.0
2023-04-14 15:30:00,35.25,35.39,35.24,35.33,546605.0,30.8274,30.9498,30.8186,30.8973,546605.0
2023-04-17 09:30:00,35.42,35.56,35.35,35.45,286198.0,30.976,31.0985,30.9148,31.0023,286198.0
2023-04-17 10:00:00,35.45,35.52,35.38,35.48,189608.0,31.0023,31.0635,30.941,31.0285,189608.0
2023-04-17 10:30:00,35.48,35.55,35.41,35.52,221194.0,31.0285,31.0897,30.9673,31.0635,221194.0
2023-04-17 11:00:00,35.53,35.74,35.52,35.6,230038.0,31.0722,31.2559,31.0635,31.1334,230038.0
2023-04-17 11:30:00,35.59,35.63,35.47,35.55,205093.0,31.1247,31.1597,31.0197,31.0897,205093.0
2023-04-17 12:00:00,35.56,35.65,35.55,35.64,148754.0,31.0985,31.1772,31.0897,31.1684,148754.0
2023-04-17 12:30:00,35.63,35.7,35.57,35.59,126453.0,31.1597,31.2209,31.1072,31.1247,126453.0
2023-04-17 13:00:00,35.59,35.65,35.55,35.63,120590.0,31.1247,31.1772,31.0897,31.1597,120590.0
2023-04-17 13:30:00,35.62,35.65,35.53,35.54,87491.0,31.1509,31.1772,31.0722,31.081,87491.0
2023-04-17 14:00:00,35.54,35.64,35.49,35.64,138685.0,31.081,31.1684,31.0372,31.1684,138685.0
2023-04-17 14:30:00,35.64,35.78,35.63,35.76,196845.0,31.1684,31.2909,31.1597,31.2734,196845.0
2023-04-17 15:00:00,35.75,35.95,35.75,35.94,236224.0,31.2646,31.4395,31.2646,31.4308,236224.0
2023-04-17 15:30:00,35.94,35.98,35.82,35.93,805009.0,31.4308,31.4658,31.3258,31.422,805009.0
2023-04-18 09:30:00,35.96,36.05,35.66,35.77,494755.0,31.4483,31.527,31.1859,31.2821,494755.0
2023-04-18 10:00:00,35.77,35.77,35.53,35.55,295498.0,31.2821,31.2821,31.0722,31.0897,295498.0
2023-04-18 10:30:00,35.55,35.55,35.38,35.39,265142.0,31.0897,31.0897,30.941,30.9498,265142.0
2023-04-18 11:00:00,35.4,35.46,35.39,35.45,147204.0,30.9585,31.011,30.9498,31.0023,147204.0
2023-04-18 11:30:00,35.46,35.51,35.4,35.48,145137.0,31.011,31.0547,30.9585,31.0285,145137.0
2023-04-18 12:00:00,35.47,35.64,35.44,35.62,201390.0,31.0197,31.1684,30.9935,31.1509,201390.0
2023-04-18 12:30:00,35.63,35.64,35.54,35.55,147512.0,31.1597,31.1684,31.081,31.0897,147512.0
2023-04-18 13:00:00,35.55,35.61,35.51,35.59,182476.0,31.0897,31.1422,31.0547,31.1247,182476.0
2023-04-18 13:30:00,35.59,35.73,35.57,35.71,243902.0,31.1247,31.2471,31.1072,31.2296,243902.0
2023-04-18 14:00:00,35.7,35.77,35.63,35.65,345667.0,31.2209,31.2821,31.1597,31.1772,345667.0
2023-04-18 14:30:00,35.65,35.7,35.59,35.66,131525.0,31.1772,31.2209,31.1247,31.1859,131525.0
2023-04-18 15:00:00,35.66,35.73,35.62,35.63,211979.0,31.1859,31.2471,31.1509,31.1597,211979.0
2023-04-18 15:30:00,35.64,35.65,35.54,35.57,722732.0,31.1684,31.1772,31.081,31.1072,722732.0
2023-04-19 09:30:00,35.45,35.47,34.9,35.15,585942.0,31.0023,31.0197,30.5213,30.7399,585942.0
2023-04-19 10:00:00,35.16,35.2,35.01,35.09,320768.0,30.7486,30.7836,30.6175,30.6874,320768.0
2023-04-19 10:30:00,35.09,35.1,35.0,35.01,333812.0,30.6874,30.6962,30.6087,30.6175,333812.0
2023-04-19 11:00:00,35.01,35.02,34.82,34.84,275779.0,30.6175,30.6262,30.4513,30.4688,275779.0
2023-04-19 11:30:00,34.84,34.85,34.73,34.73,290115.0,30.4688,30.4775,30.3726,30.3726,290115.0
2023-04-19 12:00:00,34.73,34.78,34.67,34.75,269367.0,30.3726,30.4163,30.3201,30.3901,269367.0
2023-04-19 12:30:00,34.75,34.76,34.63,34.73,334374.0,30.3901,30.3988,30.2851,30.3726,334374.0
2023-04-19 13:00:00,34.74,34.81,34.71,34.75,324253.0,30.3813,30.4426,30.3551,30.3901,324253.0
2023-04-19 13:30:00,34.76,34.87,34.74,34.78,436978.0,30.3988,30.495,30.3813,30.4163,436978.0
2023-04-19 14:00:00,34.79,34.86,34.76,34.8,209906.0,30.4251,30.4863,30.3988,30.4338,209906.0
2023-04-19 14:30:00,34.8,34.81,34.7,34.74,379897.0,30.4338,30.4426,30.3464,30.3813,379897.0
2023-04-19 15:00:00,34.73,34.79,34.69,34.74,306001.0,30.3726,30.4251,30.3376,30.3813,306001.0
2023-04-19 15:30:00,34.75,34.83,34.69,34.82,870008.0,30.3901,30.46,30.3376,30.4513,870008.0
2023-04-20 09:30:00,34.55,36.14,34.37,35.85,3160041.0,30.2152,31.6057,30.0578,31.3521,3160041.0
2023-04-20 10:00:00,35.84,35.94,35.43,35.57,1887255.0,31.3433,31.4308,30.9848,31.1072,1887255.0
2023-04-20 10:30:00,35.56,35.65,35.16,35.22,836710.0,31.0985,31.1772,30.7486,30.8011,836710.0
2023-04-20 11:00:00,35.22,35.39,35.14,35.34,491254.0,30.8011,30.9498,30.7312,30.9061,491254.0
2023-04-20 11:30:00,35.33,35.46,35.22,35.45,322089.0,30.8973,31.011,30.8011,31.0023,322089.0
2023-04-20 12:00:00,35.45,35.51,35.41,35.42,222161.0,31.0023,31.0547,30.9673,30.976,222161.0
2023-04-20 12:30:00,35.42,35.55,35.38,35.51,348911.0,30.976,31.0897,30.941,31.0547,348911.0
2023-04-20 13:00:00,35.51,35.54,35.39,35.45,229792.0,31.0547,31.081,30.9498,31.0023,229792.0
2023-04-20 13:30:00,35.44,35.51,35.4,35.51,173654.0,30.9935,31.0547,30.9585,31.0547,173654.0
2023-04-20 14:00:00,35.5,35.52,35.44,35.48,172846.0,31.046,31.0635,30.9935,31.0285,172846.0
2023-04-20 14:30:00,35.47,35.49,35.22,35.27,297263.0,31.0197,31.0372,30.8011,30.8448,297263.0
2023-04-20 15:00:00,35.27,35.36,35.26,35.33,270026.0,30.8448,30.9236,30.8361,30.8973,270026.0
2023-04-20 15:30:00,35.33,35.41,35.24,35.37,846042.0,30.8973,30.9673,30.8186,30.9323,846042.0
2023-04-21 09:30:00,35.37,35.47,35.03,35.05,349087.0,30.9323,31.0197,30.635,30.6524,349087.0
2023-04-21 10:00:00,35.05,35.18,34.93,35.14,192546.0,30.6524,30.7661,30.5475,30.7312,192546.0
2023-04-21 10:30:00,35.14,35.21,35.01,35.04,152704.0,30.7312,30.7924,30.6175,30.6437,152704.0
2023-04-21 11:00:00,35.05,35.24,35.03,35.23,146168.0,30.6524,30.8186,30.635,30.8099,146168.0
2023-04-21 11:30:00,35.23,35.35,35.13,35.2,340245.0,30.8099,30.9148,30.7224,30.7836,340245.0
2023-04-21 12:00:00,35.2,35.3,35.16,35.2,195841.0,30.7836,30.8711,30.7486,30.7836,195841.0
2023-04-21 12:30:00,35.2,35.27,35.14,35.21,119466.0,30.7836,30.8448,30.7312,30.7924,119466.0
2023-04-21 13:00:00,35.22,35.28,35.21,35.22,236994.0,30.8011,30.8536,30.7924,30.8011,236994.0
2023-04-21 13:30:00,35.23,35.3,35.2,35.27,167088.0,30.8099,30.8711,30.7836,30.8448,167088.0
2023-04-21 14:00:00,35.27,35.34,35.26,35.29,146898.0,30.8448,30.9061,30.8361,30.8623,146898.0
2023-04-21 14:30:00,35.28,35.3,35.2,35.24,191359.0,30.8536,30.8711,30.7836,30.8186,191359.0
2023-04-21 15:00:00,35.23,35.25,35.17,35.23,140120.0,30.8099,30.8274,30.7574,30.8099,140120.0
2023-04-21 15:30:00,35.23,35.33,35.21,35.27,650367.0,30.8099,30.8973,30.7924,30.8448,650367.0
2023-04-24 09:30:00,35.26,35.43,35.17,35.3,256421.0,30.8361,30.9848,30.7574,30.8711,256421.0
2023-04-24 10:00:00,35.3,35.34,35.2,35.29,122461.0,30.8711,30.9061,30.7836,30.8623,122461.0
2023-04-24 10:30:00,35.29,35.33,35.18,35.19,131730.0,30.8623,30.8973,30.7661,30.7749,131730.0
2023-04-24 11:00:00,35.2,35.25,35.17,35.24,73837.0,30.7836,30.8274,30.7574,30.8186,73837.0
2023-04-24 11:30:00,35.25,35.36,35.18,35.34,99504.0,30.8274,30.9236,30.7661,30.9061,99504.0
2023-04-24 12:00:00,35.34,35.4,35.27,35.4,92978.0,30.9061,30.9585,30.8448,30.9585,92978.0
2023-04-24 12:30:00,35.4,35.4,35.35,35.38,51272.0,30.9585,30.9585,30.9148,30.941,51272.0
2023-04-24 13:00:00,35.38,35.4,35.29,35.34,92551.0,30.941,30.9585,30.8623,30.9061,92551.0
2023-04-24 13:30:00,35.34,35.38,35.32,35.36,77014.0,30.9061,30.941,30.8886,30.9236,77014.0
2023-04-24 14:00:00,35.36,35.4,35.32,35.34,73439.0,30.9236,30.9585,30.8886,30.9061,73439.0
2023-04-24 14:30:00,35.34,35.35,35.29,35.33,60262.0,30.9061,30.9148,30.8623,30.8973,60262.0
2023-04-24 15:00:00,35.33,35.39,35.32,35.38,103311.0,30.8973,30.9498,30.8886,30.941,103311.0
2023-04-24 15:30:00,35.37,35.52,35.34,35.5,405510.0,30.9323,31.0635,30.9061,31.046,405510.0
2023-04-25 09:30:00,35.43,35.53,35.35,35.48,167512.0,30.9848,31.0722,30.9148,31.0285,167512.0
2023-04-25 10:00:00,35.48,35.52,35.34,35.4,236157.0,31.0285,31.0635,30.9061,30.9585,236157.0
2023-04-25 10:30:00,35.39,35.51,35.32,35.45,136640.0,30.9498,31.0547,30.8886,31.0023,136640.0
2023-04-25 11:00:00,35.45,35.55,35.4,35.43,122767.0,31.0023,31.0897,30.9585,30.9848,122767.0
2023-04-25 11:30:00,35.42,35.45,35.38,35.4,73470.0,30.976,31.0023,30.941,30.9585,73470.0
2023-04-25 12:00:00,35.4,35.43,35.36,35.38,80580.0,30.9585,30.9848,30.9236,30.941,80580.0
2023-04-25 12:30:00,35.37,35.38,35.31,35.33,100926.0,30.9323,30.941,30.8798,30.8973,100926.0
2023-04-25 13:00:00,35.33,35.33,35.12,35.19,123595.0,30.8973,30.8973,30.7137,30.7749,123595.0
2023-04-25 13:30:00,35.18,35.18,35.06,35.07,94116.0,30.7661,30.7661,30.6612,30.6699,94116.0
2023-04-25 14:00:00,35.07,35.1,34.99,35.03,286113.0,30.6699,30.6962,30.6,30.635,286113.0
2023-04-25 14:30:00,35.03,35.08,34.88,34.93,296229.0,30.635,30.6787,30.5038,30.5475,296229.0
2023-04-25 15:00:00,34.92,34.99,34.89,34.92,343816.0,30.5388,30.6,30.5125,30.5388,343816.0
2023-04-25 15:30:00,34.91,34.98,34.86,34.9,804164.0,30.53,30.5912,30.4863,30.5213,804164.0
2023-04-26 09:30:00,34.7,34.94,34.57,34.71,337697.0,30.3464,30.5562,30.2327,30.3551,337697.0
2023-04-26 10:00:00,34.72,34.82,34.56,34.6,189923.0,30.3638,30.4513,30.2239,30.2589,189923.0
2023-04-26 10:30:00,34.61,34.83,34.58,34.81,180867.0,30.2676,30.46,30.2414,30.4426,180867.0
2023-04-26 11:00:00,34.81,34.92,34.77,34.9,147734.0,30.4426,30.5388,30.4076,30.5213,147734.0
2023-04-26 11:30:00,34.91,34.92,34.78,34.8,145451.0,30.53,30.5388,30.4163,30.4338,145451.0
2023-04-26 12:00:00,34.8,34.84,34.67,34.68,110769.0,30.4338,30.4688,30.3201,30.3289,110769.0
2023-04-26 12:30:00,34.69,34.88,34.67,34.83,136812.0,30.3376,30.5038,30.3201,30.46,136812.0
2023-04-26 13:00:00,34.83,34.89,34.73,34.78,138917.0,30.46,30.5125,30.3726,30.4163,138917.0
2023-04-26 13:30:00,34.77,34.83,34.7,34.73,130240.0,30.4076,30.46,30.3464,30.3726,130240.0
2023-04-26 14:00:00,34.73,34.81,34.7,34.8,109059.0,30.3726,30.4426,30.3464,30.4338,109059.0
2023-04-26 14:30:00,34.8,34.83,34.74,34.82,159964.0,30.4338,30.46,30.3813,30.4513,159964.0
2023-04-26 15:00:00,34.83,34.87,34.78,34.83,186493.0,30.46,30.495,30.4163,30.46,186493.0
2023-04-26 15:30:00,34.83,34.86,34.74,34.8,528040.0,30.46,30.4863,30.3813,30.4338,528040.0
2023-04-27 09:30:00,34.86,35.15,34.82,35.02,265238.0,30.4863,30.7399,30.4513,30.6262,265238.0
2023-04-27 10:00:00,35.01,35.06,34.98,35.05,166549.0,30.6175,30.6612,30.5912,30.6524,166549.0
2023-04-27 10:30:00,35.06,35.09,34.85,34.91,134684.0,30.6612,30.6874,30.4775,30.53,134684.0
2023-04-27 11:00:00,34.92,34.97,34.82,34.97,108521.0,30.5388,30.5825,30.4513,30.5825,108521.0
2023-04-27 11:30:00,34.97,35.12,34.97,35.11,107071.0,30.5825,30.7137,30.5825,30.7049,107071.0
2023-04-27 12:00:00,35.12,35.2,35.12,35.15,97270.0,30.7137,30.7836,30.7137,30.7399,97270.0
2023-04-27 12:30:00,35.15,35.17,34.99,35.0,100412.0,30.7399,30.7574,30.6,30.6087,100412.0
2023-04-27 13:00:00,35.01,35.02,34.92,34.97,112352.0,30.6175,30.6262,30.5388,30.5825,112352.0
2023-04-27 13:30:00,34.97,35.06,34.97,34.98,107771.0,30.5825,30.6612,30.5825,30.5912,107771.0
2023-04-27 14:00:00,34.98,35.08,34.92,35.07,190860.0,30.5912,30.6787,30.5388,30.6699,190860.0
2023-04-27 14:30:00,35.07,35.09,35.0,35.02,511988.0,30.6699,30.6874,30.6087,30.6262,511988.0
2023-04-27 15:00:00,35.02,35.12,34.99,35.12,1600708.0,30.6262,30.7137,30.6,30.7137,1600708.0
2023-04-27 15:30:00,35.12,35.17,35.06,35.09,954078.0,30.7137,30.7574,30.6612,30.6874,954078.0
2023-04-28 09:30:00,35.14,35.18,34.96,35.02,315317.0,30.7312,30.7661,30.5737,30.6262,315317.0
2023-04-28 10:00:00,35.01,35.38,35.0,35.25,2721717.0,30.6175,30.941,30.6087,30.8274,2721717.0
2023-04-28 10:30:00,35.25,35.3,35.05,35.07,493516.0,30.8274,30.8711,30.6524,30.6699,493516.0
2023-04-28 11:00:00,35.07,35.18,35.0,35.14,226904.0,30.6699,30.7661,30.6087,30.7312,226904.0
2023-04-28 11:30:00,35.14,35.2,35.11,35.13,188301.0,30.7312,30.7836,30.7049,30.7224,188301.0
2023-04-28 12:00:00,35.13,35.2,35.11,35.2,148369.0,30.7224,30.7836,30.7049,30.7836,148369.0
2023-04-28 12:30:00,35.2,35.2,35.13,35.18,127981.0,30.7836,30.7836,30.7224,30.7661,127981.0
2023-04-28 13:00:00,35.17,35.18,35.06,35.08,210904.0,30.7574,30.7661,30.6612,30.6787,210904.0
2023-04-28 13:30:00,35.08,35.17,35.0,35.17,2987357.0,30.6787,30.7574,30.6087,30.7574,2987357.0
2023-04-28 14:00:00,35.17,35.2,35.09,35.13,178183.0,30.7574,30.7836,30.6874,30.7224,178183.0
2023-04-28 14:30:00,35.13,35.16,35.1,35.12,316453.0,30.7224,30.7486,30.6962,30.7137,316453.0
2023-04-28 15:00:00,35.12,35.16,35.08,35.09,329118.0,30.7137,30.7486,30.6787,30.6874,329118.0
2023-04-28 15:30:00,35.1,35.25,35.08,35.25,895128.0,30.6962,30.8274,30.6787,30.8274,895128.0
2023-05-01 09:30:00,35.25,35.36,35.0,35.09,277058.0,30.8274,30.9236,30.6087,30.6874,277058.0
2023-05-01 10:00:00,35.07,35.07,34.93,34.98,205311.0,30.6699,30.6699,30.5475,30.5912,205311.0
2023-05-01 10:30:00,34.99,35.1,34.98,34.99,144389.0,30.6,30.6962,30.5912,30.6,144389.0
2023-05-01 11:00:00,34.99,35.01,34.61,34.64,290387.0,30.6,30.6175,30.2676,30.2939,290387.0
2023-05-01 11:30:00,34.63,34.78,34.61,34.75,182168.0,30.2851,30.4163,30.2676,30.3901,182168.0
2023-05-01 12:00:00,34.75,34.84,34.7,34.8,205871.0,30.3901,30.4688,30.3464,30.4338,205871.0
2023-05-01 12:30:00,34.8,34.89,34.8,34.87,119046.0,30.4338,30.5125,30.4338,30.495,119046.0
2023-05-01 13:00:00,34.87,34.87,34.78,34.79,134865.0,30.495,30.495,30.4163,30.4251,134865.0
2023-05-01 13:30:00,34.78,34.79,34.69,34.77,181684.0,30.4163,30.4251,30.3376,30.4076,181684.0
2023-05-01 14:00:00,34.76,34.77,34.67,34.69,201916.0,30.3988,30.4076,30.3201,30.3376,201916.0
2023-05-01 14:30:00,34.69,34.69,34.54,34.65,256610.0,30.3376,30.3376,30.2064,30.3026,256610.0
2023-05-01 15:00:00,34.64,34.68,34.59,34.68,304903.0,30.2939,30.3289,30.2502,30.3289,304903.0
2023-05-01 15:30:00,34.68,34.74,34.58,34.6,862201.0,30.3289,30.3813,30.2414,30.2589,862201.0
2023-05-02 09:30:00,34.59,34.6,33.7,33.74,753132.0,30.2502,30.2589,29.4718,29.5068,753132.0
2023-05-02 10:00:00,33.74,33.76,33.41,33.44,787828.0,29.5068,29.5243,29.2182,29.2444,787828.0
2023-05-02 10:30:00,33.44,33.54,33.08,33.09,880612.0,29.2444,29.3319,28.9296,28.9384,880612.0
2023-05-02 11:00:00,33.09,33.23,32.97,33.01,660903.0,28.9384,29.0608,28.8334,28.8684,660903.0
2023-05-02 11:30:00,33.01,33.23,32.87,33.07,468757.0,28.8684,29.0608,28.746,28.9209,468757.0
2023-05-02 12:00:00,33.08,33.27,33.01,33.16,447720.0,28.9296,29.0958,28.8684,28.9996,447720.0
2023-05-02 12:30:00,33.16,33.19,33.03,33.18,239699.0,28.9996,29.0258,28.8859,29.0171,239699.0
2023-05-02 13:00:00,33.18,33.26,33.11,33.16,260403.0,29.0171,29.087,28.9558,28.9996,260403.0
2023-05-02 13:30:00,33.16,33.38,33.13,33.32,261470.0,28.9996,29.192,28.9733,29.1395,261470.0
2023-05-02 14:00:00,33.32,33.34,33.17,33.2,252826.0,29.1395,29.157,29.0083,29.0346,252826.0
2023-05-02 14:30:00,33.21,33.39,33.19,33.39,222544.0,29.0433,29.2007,29.0258,29.2007,222544.0
2023-05-02 15:00:00,33.39,33.48,33.37,33.45,338276.0,29.2007,29.2794,29.1832,29.2532,338276.0
2023-05-02 15:30:00,33.45,33.6,33.39,33.51,1293003.0,29.2532,29.3844,29.2007,29.3057,1293003.0
2023-05-03 09:30:00,33.17,33.33,32.19,32.2,2017371.0,29.0083,29.1482,28.1513,28.16,2017371.0
2023-05-03 10:00:00,32.2,32.51,32.15,32.35,971374.0,28.16,28.4311,28.1163,28.2912,971374.0
2023-05-03 10:30:00,32.36,32.41,32.09,32.17,1255013.0,28.2999,28.3437,28.0638,28.1338,1255013.0
2023-05-03 11:00:00,32.18,32.51,32.17,32.48,519748.0,28.1425,28.4311,28.1338,28.4049,519748.0
2023-05-03 11:30:00,32.47,32.48,32.25,32.29,509580.0,28.3961,28.4049,28.2037,28.2387,509580.0
2023-05-03 12:00:00,32.3,32.5,32.23,32.49,580477.0,28.2475,28.4224,28.1863,28.4136,580477.0
2023-05-03 12:30:00,32.49,32.5,32.34,32.43,204991.0,28.4136,28.4224,28.2825,28.3612,204991.0
2023-05-03 13:00:00,32.43,32.45,32.34,32.4,269021.0,28.3612,28.3787,28.2825,28.3349,269021.0
2023-05-03 13:30:00,32.4,32.5,32.39,32.42,260733.0,28.3349,28.4224,28.3262,28.3524,260733.0
2023-05-03 14:00:00,32.42,32.52,32.27,32.35,512326.0,28.3524,28.4399,28.2212,28.2912,512326.0
2023-05-03 14:30:00,32.36,32.47,32.11,32.23,803436.0,28.2999,28.3961,28.0813,28.1863,803436.0
2023-05-03 15:00:00,32.23,32.28,31.93,31.96,1052797.0,28.1863,28.23,27.9239,27.9501,1052797.0
2023-05-03 15:30:00,31.96,32.02,31.87,31.95,2212634.0,27.9501,28.0026,27.8714,27.9414,2212634.0
2023-05-04 09:30:00,31.97,32.2,31.75,31.81,670602.0,27.9589,28.16,27.7665,27.819,670602.0
2023-05-04 10:00:00,31.8,31.85,31.65,31.69,274036.0,27.8102,27.8539,27.679,27.714,274036.0
2023-05-04 10:30:00,31.68,31.8,31.61,31.7,328758.0,27.7053,27.8102,27.644,27.7228,328758.0
2023-05-04 11:00:00,31.7,31.92,31.68,31.69,253399.0,27.7228,27.9152,27.7053,27.714,253399.0
2023-05-04 11:30:00,31.69,31.72,31.55,31.56,255578.0,27.714,27.7402,27.5916,27.6003,255578.0
2023-05-04 12:00:00,31.55,31.64,31.5,31.63,306469.0,27.5916,27.6703,27.5478,27.6615,306469.0
2023-05-04 12:30:00,31.63,31.65,31.43,31.48,290679.0,27.6615,27.679,27.4866,27.5304,290679.0
2023-05-04 13:00:00,31.48,31.64,31.43,31.58,233800.0,27.5304,27.6703,27.4866,27.6178,233800.0
2023-05-04 13:30:00,31.58,31.66,31.51,31.53,209860.0,27.6178,27.6878,27.5566,27.5741,209860.0
2023-05-04 14:00:00,31.53,31.57,31.45,31.5,355915.0,27.5741,27.6091,27.5041,27.5478,355915.0
2023-05-04 14:30:00,31.49,31.52,31.39,31.44,291075.0,27.5391,27.5653,27.4516,27.4954,291075.0
2023-05-04 15:00:00,31.44,31.54,31.38,31.46,247919.0,27.4954,27.5828,27.4429,27.5129,247919.0
2023-05-04 15:30:00,31.46,31.64,31.38,31.55,1271953.0,27.5129,27.6703,27.4429,27.5916,1271953.0
2023-05-05 09:30:00,31.77,32.22,31.75,32.07,480871.0,27.784,28.1775,27.7665,28.0463,480871.0
2023-05-05 10:00:00,32.09,32.29,32.0,32.21,442378.0,28.0638,28.2387,27.9851,28.1688,442378.0
2023-05-05 10:30:00,32.2,32.28,32.13,32.24,386985.0,28.16,28.23,28.0988,28.195,386985.0
2023-05-05 11:00:00,32.25,32.33,32.2,32.29,334796.0,28.2037,28.2737,28.16,28.2387,334796.0
2023-05-05 11:30:00,32.29,32.33,32.09,32.14,170384.0,28.2387,28.2737,28.0638,28.1075,170384.0
2023-05-05 12:00:00,32.13,32.16,32.04,32.08,186874.0,28.0988,28.125,28.0201,28.0551,186874.0
2023-05-05 12:30:00,32.08,32.08,31.96,32.0,164830.0,28.0551,28.0551,27.9501,27.9851,164830.0
2023-05-05 13:00:00,32.0,32.02,31.95,31.99,185592.0,27.9851,28.0026,27.9414,27.9764,185592.0
2023-05-05 13:30:00,31.99,32.04,31.86,31.86,315964.0,27.9764,28.0201,27.8627,27.8627,315964.0
2023-05-05 14:00:00,31.87,32.09,31.87,32.07,310246.0,27.8714,28.0638,27.8714,28.0463,310246.0
2023-05-05 14:30:00,32.07,32.28,32.06,32.23,287259.0,28.0463,28.23,28.0376,28.1863,287259.0
2023-05-05 15:00:00,32.23,32.28,32.16,32.2,353321.0,28.1863,28.23,28.125,28.16,353321.0
2023-05-05 15:30:00,32.2,32.23,32.09,32.16,1011029.0,28.16,28.1863,28.0638,28.125,1011029.0
2023-05-08 09:30:00,32.12,32.18,31.72,31.79,710353.0,28.0901,28.1425,27.7402,27.8015,710353.0
2023-05-08 10:00:00,31.79,31.79,31.52,31.54,486928.0,27.8015,27.8015,27.5653,27.5828,486928.0
2023-05-08 10:30:00,31.54,31.72,31.53,31.71,434446.0,27.5828,27.7402,27.5741,27.7315,434446.0
2023-05-08 11:00:00,31.71,31.82,31.52,31.53,354769.0,27.7315,27.8277,27.5653,27.5741,354769.0
2023-05-08 11:30:00,31.53,31.66,31.52,31.61,334705.0,27.5741,27.6878,27.5653,27.644,334705.0
2023-05-08 12:00:00,31.61,31.77,31.57,31.75,308200.0,27.644,27.784,27.6091,27.7665,308200.0
2023-05-08 12:30:00,31.74,31.76,31.57,31.64,290588.0,27.7577,27.7752,27.6091,27.6703,290588.0
2023-05-08 13:00:00,31.64,31.69,31.6,31.66,270833.0,27.6703,27.714,27.6353,27.6878,270833.0
2023-05-08 13:30:00,31.66,31.75,31.65,31.71,255126.0,27.6878,27.7665,27.679,27.7315,255126.0
2023-05-08 14:00:00,31.71,31.76,31.6,31.67,264133.0,27.7315,27.7752,27.6353,27.6965,264133.0
2023-05-08 14:30:00,31.68,31.71,31.65,31.67,243521.0,27.7053,27.7315,27.679,27.6965,243521.0
2023-05-08 15:00:00,31.67,31.71,31.64,31.69,256812.0,27.6965,27.7315,27.6703,27.714,256812.0
2023-05-08 15:30:00,31.69,31.7,31.59,31.66,998535.0,27.714,27.7228,27.6266,27.6878,998535.0
2023-05-09 09:30:00,31.5,31.6,31.25,31.44,617931.0,27.5478,27.6353,27.3292,27.4954,617931.0
2023-05-09 10:00:00,31.44,31.49,31.33,31.35,453280.0,27.4954,27.5391,27.3992,27.4167,453280.0
2023-05-09 10:30:00,31.34,31.41,31.26,31.27,445595.0,27.4079,27.4691,27.338,27.3467,445595.0
2023-05-09 11:00:00,31.27,31.4,31.2,31.26,562665.0,27.3467,27.4604,27.2855,27.338,562665.0
2023-05-09 11:30:00,31.26,31.36,31.22,31.3,357902.0,27.338,27.4254,27.303,27.3729,357902.0
2023-05-09 12:00:00,31.29,31.34,31.22,31.23,313848.0,27.3642,27.4079,27.303,27.3117,313848.0
2023-05-09 12:30:00,31.22,31.33,31.22,31.32,299482.0,27.303,27.3992,27.303,27.3904,299482.0
2023-05-09 13:00:00,31.32,31.38,31.28,31.38,300639.0,27.3904,27.4429,27.3554,27.4429,300639.0
2023-05-09 13:30:00,31.37,31.48,31.35,31.46,265318.0,27.4342,27.5304,27.4167,27.5129,265318.0
2023-05-09 14:00:00,31.46,31.51,31.45,31.48,315386.0,27.5129,27.5566,27.5041,27.5304,315386.0
2023-05-09 14:30:00,31.48,31.52,31.41,31.42,266547.0,27.5304,27.5653,27.4691,27.4779,266547.0
2023-05-09 15:00:00,31.42,31.5,31.36,31.4,465586.0,27.4779,27.5478,27.4254,27.4604,465586.0
2023-05-09 15:30:00,31.39,31.48,31.32,31.44,1295432.0,27.4516,27.5304,27.3904,27.4954,1295432.0
2023-05-10 09:30:00,31.57,31.77,31.43,31.61,606723.0,27.6091,27.784,27.4866,27.644,606723.0
2023-05-10 10:00:00,31.6,31.66,31.37,31.41,272248.0,27.6353,27.6878,27.4342,27.4691,272248.0
2023-05-10 10:30:00,31.41,31.46,31.26,31.29,279188.0,27.4691,27.5129,27.338,27.3642,279188.0
2023-05-10 11:00:00,31.29,31.46,31.29,31.43,193150.0,27.3642,27.5129,27.3642,27.4866,193150.0
2023-05-10 11:30:00,31.43,31.55,31.4,31.5,241436.0,27.4866,27.5916,27.4604,27.5478,241436.0
2023-05-10 12:00:00,31.5,31.57,31.45,31.54,318857.0,27.5478,27.6091,27.5041,27.5828,318857.0
2023-05-10 12:30:00,31.54,31.56,31.33,31.35,493972.0,27.5828,27.6003,27.3992,27.4167,493972.0
2023-05-10 13:00:00,31.34,31.38,31.25,31.29,251339.0,27.4079,27.4429,27.3292,27.3642,251339.0
2023-05-10 13:30:00,31.28,31.33,31.19,31.3,231998.0,27.3554,27.3992,27.2767,27.3729,231998.0
2023-05-10 14:00:00,31.31,31.4,31.31,31.39,174710.0,27.3817,27.4604,27.3817,27.4516,174710.0
2023-05-10 14:30:00,31.39,31.56,31.38,31.54,288827.0,27.4516,27.6003,27.4429,27.5828,288827.0
2023-05-10 15:00:00,31.53,31.63,31.53,31.57,401849.0,27.5741,27.6615,27.5741,27.6091,401849.0
2023-05-10 15:30:00,31.56,31.63,31.52,31.59,743948.0,27.6003,27.6615,27.5653,27.6266,743948.0
2023-05-11 09:30:00,31.48,31.52,31.26,31.38,576995.0,27.5304,27.5653,27.338,27.4429,576995.0
2023-05-11 10:00:00,31.38,31.38,31.19,31.25,267998.0,27.4429,27.4429,27.2767,27.3292,267998.0
2023-05-11 10:30:00,31.25,31.3,31.16,31.21,272406.0,27.3292,27.3729,27.2505,27.2942,272406.0
2023-05-11 11:00:00,31.21,31.25,31.01,31.04,398056.0,27.2942,27.3292,27.1193,27.1456,398056.0
2023-05-11 11:30:00,31.04,31.12,31.03,31.11,212990.0,27.1456,27.2155,27.1368,27.2068,212990.0
2023-05-11 12:00:00,31.11,31.15,31.05,31.1,254835.0,27.2068,27.2418,27.1543,27.198,254835.0
2023-05-11 12:30:00,31.1,31.17,31.09,31.13,125337.0,27.198,27.2593,27.1893,27.2243,125337.0
2023-05-11 13:00:00,31.14,31.16,31.08,31.11,197034.0,27.233,27.2505,27.1805,27.2068,197034.0
2023-05-11 13:30:00,31.1,31.18,31.04,31.18,240787.0,27.198,27.268,27.1456,27.268,240787.0
2023-05-11 14:00:00,31.18,31.25,31.15,31.24,249584.0,27.268,27.3292,27.2418,27.3205,249584.0
2023-05-11 14:30:00,31.24,31.34,31.23,31.33,233127.0,27.3205,27.4079,27.3117,27.3992,233127.0
2023-05-11 15:00:00,31.33,31.35,31.23,31.24,243263.0,27.3992,27.4167,27.3117,27.3205,243263.0
2023-05-11 15:30:00,31.24,31.27,31.15,31.17,582822.0,27.3205,27.3467,27.2418,27.2593,582822.0
2023-05-12 09:30:00,31.34,31.39,31.08,31.12,329177.0,27.4079,27.4516,27.1805,27.2155,329177.0
2023-05-12 10:00:00,31.13,31.17,31.06,31.12,233091.0,27.2243,27.2593,27.1631,27.2155,233091.0
2023-05-12 10:30:00,31.12,31.13,31.06,31.11,190282.0,27.2155,27.2243,27.1631,27.2068,190282.0
2023-05-12 11:00:00,31.11,31.12,30.95,30.96,397266.0,27.2068,27.2155,27.0669,27.0756,397266.0
2023-05-12 11:30:00,30.96,31.08,30.96,31.07,251424.0,27.0756,27.1805,27.0756,27.1718,251424.0
2023-05-12 12:00:00,31.07,31.09,30.92,30.95,236537.0,27.1718,27.1893,27.0406,27.0669,236537.0
2023-05-12 12:30:00,30.95,31.03,30.94,30.98,167753.0,27.0669,27.1368,27.0581,27.0931,167753.0
2023-05-12 13:00:00,30.98,31.06,30.96,31.05,156254.0,27.0931,27.1631,27.0756,27.1543,156254.0
2023-05-12 13:30:00,31.05,31.06,30.86,30.88,289733.0,27.1543,27.1631,26.9881,27.0056,289733.0
2023-05-12 14:00:00,30.87,30.96,30.86,30.92,183112.0,26.9969,27.0756,26.9881,27.0406,183112.0
2023-05-12 14:30:00,30.92,30.95,30.86,30.94,179144.0,27.0406,27.0669,26.9881,27.0581,179144.0
2023-05-12 15:00:00,30.94,31.01,30.92,30.99,222593.0,27.0581,27.1193,27.0406,27.1018,222593.0
2023-05-12 15:30:00,30.99,31.09,30.98,31.08,730270.0,27.1018,27.1893,27.0931,27.1805,730270.0
2023-05-15 09:30:00,31.11,31.2,30.97,31.01,578564.0,27.2068,27.2855,27.0843,27.1193,578564.0
2023-05-15 10:00:00,31.01,31.13,30.97,31.02,277595.0,27.1193,27.2243,27.0843,27.1281,277595.0
2023-05-15 10:30:00,31.02,31.14,30.94,31.08,371750.0,27.1281,27.233,27.0581,27.1805,371750.0
2023-05-15 11:00:00,31.08,31.16,31.05,31.11,192868.0,27.1805,27.2505,27.1543,27.2068,192868.0
2023-05-15 11:30:00,31.11,31.22,31.08,31.17,335378.0,27.2068,27.303,27.1805,27.2593,335378.0
2023-05-15 12:00:00,31.16,31.27,31.13,31.19,330858.0,27.2505,27.3467,27.2243,27.2767,330858.0
2023-05-15 12:30:00,31.19,31.31,31.17,31.28,294381.0,27.2767,27.3817,27.2593,27.3554,294381.0
2023-05-15 13:00:00,31.28,31.4,31.26,31.3,324288.0,27.3554,27.4604,27.338,27.3729,324288.0
2023-05-15 13:30:00,31.3,31.35,31.24,31.34,294623.0,27.3729,27.4167,27.3205,27.4079,294623.0
2023-05-15 14:00:00,31.34,31.38,31.26,31.33,230065.0,27.4079,27.4429,27.338,27.3992,230065.0
2023-05-15 14:30:00,31.33,31.37,31.28,31.33,188161.0,27.3992,27.4342,27.3554,27.3992,188161.0
2023-05-15 15:00:00,31.33,31.4,31.29,31.39,388691.0,27.3992,27.4604,27.3642,27.4516,388691.0
2023-05-15 15:30:00,31.39,31.52,31.34,31.51,972175.0,27.4516,27.5653,27.4079,27.5566,972175.0
2023-05-16 09:30:00,31.42,31.6,31.16,31.32,498967.0,27.4779,27.6353,27.2505,27.3904,498967.0
2023-05-16 10:00:00,31.31,31.33,31.08,31.22,239592.0,27.3817,27.3992,27.1805,27.303,239592.0
2023-05-16 10:30:00,31.21,31.33,31.18,31.29,221003.0,27.2942,27.3992,27.268,27.3642,221003.0
2023-05-16 11:00:00,31.29,31.32,31.13,31.21,185000.0,27.3642,27.3904,27.2243,27.2942,185000.0
2023-05-16 11:30:00,31.21,31.25,31.17,31.18,170069.0,27.2942,27.3292,27.2593,27.268,170069.0
2023-05-16 12:00:00,31.18,31.2,31.16,31.18,117221.0,27.268,27.2855,27.2505,27.268,117221.0
2023-05-16 12:30:00,31.18,31.27,31.14,31.26,127601.0,27.268,27.3467,27.233,27.338,127601.0
2023-05-16 13:00:00,31.27,31.29,31.19,31.19,135286.0,27.3467,27.3642,27.2767,27.2767,135286.0
2023-05-16 13:30:00,31.2,31.27,31.18,31.25,195196.0,27.2855,27.3467,27.268,27.3292,195196.0
2023-05-16 14:00:00,31.25,31.28,31.17,31.28,182962.0,27.3292,27.3554,27.2593,27.3554,182962.0
2023-05-16 14:30:00,31.28,31.37,31.24,31.35,246997.0,27.3554,27.4342,27.3205,27.4167,246997.0
2023-05-16 15:00:00,31.35,31.42,31.33,31.4,429523.0,27.4167,27.4779,27.3992,27.4604,429523.0
2023-05-16 15:30:00,31.39,31.45,31.35,31.35,787374.0,27.4516,27.5041,27.4167,27.4167,787374.0
2023-05-17 09:30:00,31.53,31.77,31.5,31.66,611319.0,27.5741,27.784,27.5478,27.6878,611319.0
2023-05-17 10:00:00,31.66,31.85,31.63,31.84,343020.0,27.6878,27.8539,27.6615,27.8452,343020.0
2023-05-17 10:30:00,31.84,31.88,31.79,31.83,360461.0,27.8452,27.8802,27.8015,27.8364,360461.0
2023-05-17 11:00:00,31.83,31.98,31.78,31.89,397548.0,27.8364,27.9676,27.7927,27.8889,397548.0
2023-05-17 11:30:00,31.88,31.88,31.74,31.75,396556.0,27.8802,27.8802,27.7577,27.7665,396556.0
2023-05-17 12:00:00,31.75,31.76,31.53,31.6,326360.0,27.7665,27.7752,27.5741,27.6353,326360.0
2023-05-17 12:30:00,31.6,31.91,31.59,31.9,330422.0,27.6353,27.9064,27.6266,27.8977,330422.0
2023-05-17 13:00:00,31.9,31.98,31.86,31.96,284608.0,27.8977,27.9676,27.8627,27.9501,284608.0
2023-05-17 13:30:00,31.96,31.99,31.84,31.89,266751.0,27.9501,27.9764,27.8452,27.8889,266751.0
2023-05-17 14:00:00,31.89,32.04,31.83,31.99,331866.0,27.8889,28.0201,27.8364,27.9764,331866.0
2023-05-17 14:30:00,31.99,32.01,31.89,31.92,223739.0,27.9764,27.9939,27.8889,27.9152,223739.0
2023-05-17 15:00:00,31.92,32.07,31.91,31.96,292573.0,27.9152,28.0463,27.9064,27.9501,292573.0
2023-05-17 15:30:00,31.97,32.08,31.91,32.05,977936.0,27.9589,28.0551,27.9064,28.0288,977936.0
2023-05-18 09:30:00,31.55,31.56,31.1,31.26,834640.0,28.0126,28.0214,27.613,27.7551,834640.0
2023-05-18 10:00:00,31.26,31.28,31.1,31.27,425083.0,27.7551,27.7728,27.613,27.7639,425083.0
2023-05-18 10:30:00,31.28,31.47,31.24,31.37,374072.0,27.7728,27.9415,27.7373,27.8527,374072.0
2023-05-18 11:00:00,31.38,31.46,31.25,31.26,183036.0,27.8616,27.9326,27.7462,27.7551,183036.0
2023-05-18 11:30:00,31.26,31.3,31.2,31.22,320919.0,27.7551,27.7906,27.7018,27.7196,320919.0
2023-05-18 12:00:00,31.22,31.23,31.08,31.17,299521.0,27.7196,27.7284,27.5952,27.6752,299521.0
2023-05-18 12:30:00,31.18,31.2,31.08,31.14,197804.0,27.684,27.7018,27.5952,27.6485,197804.0
2023-05-18 13:00:00,31.14,31.28,31.1,31.17,185629.0,27.6485,27.7728,27.613,27.6752,185629.0
2023-05-18 13:30:00,31.17,31.22,31.12,31.16,165102.0,27.6752,27.7196,27.6308,27.6663,165102.0
2023-05-18 14:00:00,31.16,31.29,31.11,31.26,178157.0,27.6663,27.7817,27.6219,27.7551,178157.0
2023-05-18 14:30:00,31.26,31.28,31.2,31.26,211470.0,27.7551,27.7728,27.7018,27.7551,211470.0
2023-05-18 15:00:00,31.26,31.38,31.25,31.33,261514.0,27.7551,27.8616,27.7462,27.8172,261514.0
2023-05-18 15:30:00,31.33,31.53,31.31,31.48,1010460.0,27.8172,27.9948,27.7995,27.9504,1010460.0
2023-05-19 09:30:00,31.5,31.74,31.5,31.59,556243.0,27.9682,28.1812,27.9682,28.0481,556243.0
2023-05-19 10:00:00,31.59,31.69,31.52,31.66,356888.0,28.0481,28.1369,27.9859,28.1102,356888.0
2023-05-19 10:30:00,31.65,31.68,31.52,31.52,245073.0,28.1013,28.128,27.9859,27.9859,245073.0
2023-05-19 11:00:00,31.52,31.59,31.36,31.36,206212.0,27.9859,28.0481,27.8439,27.8439,206212.0
2023-05-19 11:30:00,31.36,31.36,31.16,31.22,358701.0,27.8439,27.8439,27.6663,27.7196,358701.0
2023-05-19 12:00:00,31.21,31.3,31.19,31.25,203412.0,27.7107,27.7906,27.6929,27.7462,203412.0
2023-05-19 12:30:00,31.24,31.31,31.19,31.27,121977.0,27.7373,27.7995,27.6929,27.7639,121977.0
2023-05-19 13:00:00,31.27,31.35,31.26,31.29,115291.0,27.7639,27.835,27.7551,27.7817,115291.0
2023-05-19 13:30:00,31.3,31.32,31.22,31.24,176575.0,27.7906,27.8083,27.7196,27.7373,176575.0
2023-05-19 14:00:00,31.25,31.3,31.21,31.23,148235.0,27.7462,27.7906,27.7107,27.7284,148235.0
2023-05-19 14:30:00,31.24,31.35,31.22,31.34,110938.0,27.7373,27.835,27.7196,27.8261,110938.0
2023-05-19 15:00:00,31.34,31.34,31.27,31.28,171029.0,27.8261,27.8261,27.7639,27.7728,171029.0
2023-05-19 15:30:00,31.28,31.35,31.25,31.28,563290.0,27.7728,27.835,27.7462,27.7728,563290.0
2023-05-22 09:30:00,31.18,31.27,30.15,30.26,1793103.0,27.684,27.7639,26.7695,26.8672,1793103.0
2023-05-22 10:00:00,30.26,30.44,30.2,30.43,868979.0,26.8672,27.027,26.8139,27.0181,868979.0
2023-05-22 10:30:00,30.44,30.53,30.38,30.47,736172.0,27.027,27.1069,26.9737,27.0536,736172.0
2023-05-22 11:00:00,30.47,30.55,30.42,30.54,467384.0,27.0536,27.1247,27.0092,27.1158,467384.0
2023-05-22 11:30:00,30.54,30.61,30.48,30.51,540138.0,27.1158,27.1779,27.0625,27.0892,540138.0
2023-05-22 12:00:00,30.52,30.65,30.5,30.63,356018.0,27.098,27.2135,27.0803,27.1957,356018.0
2023-05-22 12:30:00,30.63,30.82,30.62,30.77,226323.0,27.1957,27.3644,27.1868,27.32,226323.0
2023-05-22 13:00:00,30.78,31.0,30.78,30.95,598675.0,27.3289,27.5242,27.3289,27.4798,598675.0
2023-05-22 13:30:00,30.96,31.01,30.91,30.96,313399.0,27.4887,27.5331,27.4443,27.4887,313399.0
2023-05-22 14:00:00,30.96,31.08,30.95,31.06,291303.0,27.4887,27.5952,27.4798,27.5775,291303.0
2023-05-22 14:30:00,31.06,31.1,30.98,31.1,316975.0,27.5775,27.613,27.5065,27.613,316975.0
2023-05-22 15:00:00,31.1,31.18,31.07,31.16,427640.0,27.613,27.684,27.5864,27.6663,427640.0
2023-05-22 15:30:00,31.16,31.21,31.09,31.2,996986.0,27.6663,27.7107,27.6041,27.7018,996986.0
2023-05-23 09:30:00,31.11,31.2,30.98,31.15,521060.0,27.6219,27.7018,27.5065,27.6574,521060.0
2023-05-23 10:00:00,31.15,31.52,31.12,31.51,471576.0,27.6574,27.9859,27.6308,27.977,471576.0
2023-05-23 10:30:00,31.52,31.81,31.5,31.76,677420.0,27.9859,28.2434,27.9682,28.199,677420.0
2023-05-23 11:00:00,31.75,31.86,31.67,31.72,436344.0,28.1901,28.2878,28.1191,28.1635,436344.0
2023-05-23 11:30:00,31.72,31.81,31.64,31.71,390113.0,28.1635,28.2434,28.0925,28.1546,390113.0
2023-05-23 12:00:00,31.72,31.84,31.71,31.83,251267.0,28.1635,28.27,28.1546,28.2612,251267.0
2023-05-23 12:30:00,31.83,31.84,31.67,31.75,253493.0,28.2612,28.27,28.1191,28.1901,253493.0
2023-05-23 13:00:00,31.75,31.84,31.62,31.62,351463.0,28.1901,28.27,28.0747,28.0747,351463.0
2023-05-23 13:30:00,31.62,31.78,31.56,31.76,442985.0,28.0747,28.2168,28.0214,28.199,442985.0
2023-05-23 14:00:00,31.76,31.8,31.6,31.64,354430.0,28.199,28.2345,28.0569,28.0925,354430.0
2023-05-23 14:30:00,31.64,31.73,31.54,31.61,247302.0,28.0925,28.1724,28.0037,28.0658,247302.0
2023-05-23 15:00:00,31.61,31.68,31.55,31.63,352893.0,28.0658,28.128,28.0126,28.0836,352893.0
2023-05-23 15:30:00,31.63,31.67,31.52,31.6,881468.0,28.0836,28.1191,27.9859,28.0569,881468.0
2023-05-24 09:30:00,31.61,31.72,31.05,31.07,673519.0,28.0658,28.1635,27.5686,27.5864,673519.0
2023-05-24 10:00:00,31.07,31.11,30.91,31.09,451869.0,27.5864,27.6219,27.4443,27.6041,451869.0
2023-05-24 10:30:00,31.09,31.2,31.09,31.15,309485.0,27.6041,27.7018,27.6041,27.6574,309485.0
2023-05-24 11:00:00,31.15,31.17,30.92,31.08,319085.0,27.6574,27.6752,27.4532,27.5952,319085.0
2023-05-24 11:30:00,31.09,31.14,30.95,30.96,180467.0,27.6041,27.6485,27.4798,27.4887,180467.0
2023-05-24 12:00:00,30.96,31.03,30.92,30.94,142530.0,27.4887,27.5509,27.4532,27.4709,142530.0
2023-05-24 12:30:00,30.94,31.0,30.87,30.88,203047.0,27.4709,27.5242,27.4088,27.4177,203047.0
2023-05-24 13:00:00,30.88,30.95,30.83,30.91,204361.0,27.4177,27.4798,27.3733,27.4443,204361.0
2023-05-24 13:30:00,30.9,30.98,30.86,30.92,180128.0,27.4354,27.5065,27.3999,27.4532,180128.0
2023-05-24 14:00:00,30.94,30.97,30.88,30.9,176827.0,27.4709,27.4976,27.4177,27.4354,176827.0
2023-05-24 14:30:00,30.9,31.0,30.87,30.95,174975.0,27.4354,27.5242,27.4088,27.4798,174975.0
2023-05-24 15:00:00,30.95,31.05,30.91,30.96,268237.0,27.4798,27.5686,27.4443,27.4887,268237.0
2023-05-24 15:30:00,30.96,31.01,30.74,30.8,1387981.0,27.4887,27.5331,27.2934,27.3466,1387981.0
2023-05-25 09:30:00,30.25,30.4,29.87,30.4,1022926.0,26.8583,26.9915,26.5209,26.9915,1022926.0
2023-05-25 10:00:00,30.4,30.46,30.16,30.33,642312.0,26.9915,27.0448,26.7784,26.9293,642312.0
2023-05-25 10:30:00,30.33,30.33,29.99,30.06,439596.0,26.9293,26.9293,26.6275,26.6896,439596.0
2023-05-25 11:00:00,30.05,30.1,29.88,29.91,407650.0,26.6807,26.7251,26.5298,26.5564,407650.0
2023-05-25 11:30:00,29.91,29.94,29.78,29.84,341606.0,26.5564,26.5831,26.441,26.4943,341606.0
2023-05-25 12:00:00,29.84,29.94,29.79,29.86,301958.0,26.4943,26.5831,26.4499,26.512,301958.0
2023-05-25 12:30:00,29.86,29.88,29.76,29.78,327920.0,26.512,26.5298,26.4232,26.441,327920.0
2023-05-25 13:00:00,29.78,30.0,29.74,29.98,462453.0,26.441,26.6363,26.4055,26.6186,462453.0
2023-05-25 13:30:00,29.98,30.15,29.97,30.14,177919.0,26.6186,26.7695,26.6097,26.7606,177919.0
2023-05-25 14:00:00,30.15,30.25,30.02,30.04,319369.0,26.7695,26.8583,26.6541,26.6719,319369.0
2023-05-25 14:30:00,30.04,30.06,29.86,29.91,295418.0,26.6719,26.6896,26.512,26.5564,295418.0
2023-05-25 15:00:00,29.91,30.09,29.89,30.06,290270.0,26.5564,26.7162,26.5387,26.6896,290270.0
2023-05-25 15:30:00,30.05,30.17,29.88,29.97,1431758.0,26.6807,26.7873,26.5298,26.6097,1431758.0
2023-05-26 09:30:00,29.79,29.92,29.48,29.8,1018300.0,26.4499,26.5653,26.1746,26.4588,1018300.0
2023-05-26 10:00:00,29.8,29.99,29.79,29.96,490606.0,26.4588,26.6275,26.4499,26.6008,490606.0
2023-05-26 10:30:00,29.96,30.0,29.84,29.92,422204.0,26.6008,26.6363,26.4943,26.5653,422204.0
2023-05-26 11:00:00,29.92,29.96,29.71,29.76,390793.0,26.5653,26.6008,26.3789,26.4232,390793.0
2023-05-26 11:30:00,29.76,29.85,29.69,29.74,272637.0,26.4232,26.5032,26.3611,26.4055,272637.0
2023-05-26 12:00:00,29.74,29.82,29.71,29.81,212114.0,26.4055,26.4765,26.3789,26.4676,212114.0
2023-05-26 12:30:00,29.81,29.84,29.74,29.75,231474.0,26.4676,26.4943,26.4055,26.4144,231474.0
2023-05-26 13:00:00,29.74,29.77,29.64,29.74,335644.0,26.4055,26.4321,26.3167,26.4055,335644.0
2023-05-26 13:30:00,29.74,29.77,29.68,29.77,256100.0,26.4055,26.4321,26.3522,26.4321,256100.0
2023-05-26 14:00:00,29.77,29.94,29.76,29.94,235436.0,26.4321,26.5831,26.4232,26.5831,235436.0
2023-05-26 14:30:00,29.94,30.06,29.92,30.03,200883.0,26.5831,26.6896,26.5653,26.663,200883.0
2023-05-26 15:00:00,30.03,30.13,29.99,30.03,273448.0,26.663,26.7518,26.6275,26.663,273448.0
2023-05-26 15:30:00,30.03,30.11,29.98,30.0,688067.0,26.663,26.734,26.6186,26.6363,688067.0
2023-05-30 09:30:00,29.75,29.87,29.49,29.72,548916.0,26.4144,26.5209,26.1835,26.3877,548916.0
2023-05-30 10:00:00,29.73,29.84,29.55,29.75,452306.0,26.3966,26.4943,26.2368,26.4144,452306.0
2023-05-30 10:30:00,29.75,29.88,29.55,29.76,494412.0,26.4144,26.5298,26.2368,26.4232,494412.0
2023-05-30 11:00:00,29.77,29.88,29.7,29.73,228280.0,26.4321,26.5298,26.37,26.3966,228280.0
2023-05-30 11:30:00,29.73,29.81,29.7,29.8,279694.0,26.3966,26.4676,26.37,26.4588,279694.0
2023-05-30 12:00:00,29.8,29.96,29.78,29.92,312383.0,26.4588,26.6008,26.441,26.5653,312383.0
2023-05-30 12:30:00,29.92,29.92,29.77,29.87,224977.0,26.5653,26.5653,26.4321,26.5209,224977.0
2023-05-30 13:00:00,29.87,29.89,29.79,29.8,377301.0,26.5209,26.5387,26.4499,26.4588,377301.0
2023-05-30 13:30:00,29.79,29.86,29.76,29.81,191096.0,26.4499,26.512,26.4232,26.4676,191096.0
2023-05-30 14:00:00,29.82,29.87,29.78,29.85,176657.0,26.4765,26.5209,26.441,26.5032,176657.0
2023-05-30 14:30:00,29.86,29.92,29.84,29.85,253771.0,26.512,26.5653,26.4943,26.5032,253771.0
2023-05-30 15:00:00,29.85,29.89,29.8,29.87,249136.0,26.5032,26.5387,26.4588,26.5209,249136.0
2023-05-30 15:30:00,29.87,29.96,29.82,29.93,1171131.0,26.5209,26.6008,26.4765,26.5742,1171131.0
2023-05-31 09:30:00,29.8,30.05,29.8,29.87,425231.0,26.4588,26.6807,26.4588,26.5209,425231.0
2023-05-31 10:00:00,29.87,29.91,29.76,29.91,550482.0,26.5209,26.5564,26.4232,26.5564,550482.0
2023-05-31 10:30:00,29.91,29.94,29.76,29.82,261563.0,26.5564,26.5831,26.4232,26.4765,261563.0
2023-05-31 11:00:00,29.82,29.91,29.76,29.88,202804.0,26.4765,26.5564,26.4232,26.5298,202804.0
2023-05-31 11:30:00,29.88,30.05,29.87,30.03,479825.0,26.5298,26.6807,26.5209,26.663,479825.0
2023-05-31 12:00:00,30.03,30.16,30.01,30.16,357393.0,26.663,26.7784,26.6452,26.7784,357393.0
2023-05-31 12:30:00,30.16,30.29,30.15,30.21,279841.0,26.7784,26.8938,26.7695,26.8228,279841.0
2023-05-31 13:00:00,30.21,30.29,30.21,30.27,157508.0,26.8228,26.8938,26.8228,26.8761,157508.0
2023-05-31 13:30:00,30.26,30.37,30.23,30.37,242452.0,26.8672,26.9649,26.8406,26.9649,242452.0
2023-05-31 14:00:00,30.37,30.44,30.34,30.4,304759.0,26.9649,27.027,26.9382,26.9915,304759.0
2023-05-31 14:30:00,30.41,30.42,30.32,30.38,300263.0,27.0004,27.0092,26.9205,26.9737,300263.0
2023-05-31 15:00:00,30.38,30.43,30.34,30.41,328979.0,26.9737,27.0181,26.9382,27.0004,328979.0
2023-05-31 15:30:00,30.41,30.45,30.33,30.38,1958426.0,27.0004,27.0359,26.9293,26.9737,1958426.0
2023-06-01 09:30:00,30.29,30.31,30.01,30.08,652469.0,26.8938,26.9116,26.6452,26.7074,652469.0
2023-06-01 10:00:00,30.08,30.36,30.04,30.34,277736.0,26.7074,26.956,26.6719,26.9382,277736.0
2023-06-01 10:30:00,30.35,30.56,30.31,30.46,470406.0,26.9471,27.1336,26.9116,27.0448,470406.0
2023-06-01 11:00:00,30.46,30.58,30.42,30.5,517664.0,27.0448,27.1513,27.0092,27.0803,517664.0
2023-06-01 11:30:00,30.51,30.58,30.5,30.52,264212.0,27.0892,27.1513,27.0803,27.098,264212.0
2023-06-01 12:00:00,30.52,30.6,30.45,30.53,325534.0,27.098,27.1691,27.0359,27.1069,325534.0
2023-06-01 12:30:00,30.53,30.63,30.49,30.52,375263.0,27.1069,27.1957,27.0714,27.098,375263.0
2023-06-01 13:00:00,30.51,30.58,30.49,30.51,179236.0,27.0892,27.1513,27.0714,27.0892,179236.0
2023-06-01 13:30:00,30.51,30.51,30.33,30.41,207660.0,27.0892,27.0892,26.9293,27.0004,207660.0
2023-06-01 14:00:00,30.42,30.43,30.3,30.36,155169.0,27.0092,27.0181,26.9027,26.956,155169.0
2023-06-01 14:30:00,30.36,30.42,30.3,30.33,264828.0,26.956,27.0092,26.9027,26.9293,264828.0
2023-06-01 15:00:00,30.33,30.42,30.3,30.31,321910.0,26.9293,27.0092,26.9027,26.9116,321910.0
2023-06-01 15:30:00,30.32,30.33,30.26,30.32,1109471.0,26.9205,26.9293,26.8672,26.9205,1109471.0
2023-06-02 09:30:00,30.58,30.86,30.47,30.72,498729.0,27.1513,27.3999,27.0536,27.2756,498729.0
2023-06-02 10:00:00,30.71,30.8,30.61,30.77,368170.0,27.2667,27.3466,27.1779,27.32,368170.0
2023-06-02 10:30:00,30.76,30.87,30.71,30.81,296214.0,27.3111,27.4088,27.2667,27.3555,296214.0
2023-06-02 11:00:00,30.82,31.01,30.81,30.99,238828.0,27.3644,27.5331,27.3555,27.5153,238828.0
2023-06-02 11:30:00,30.99,31.0,30.77,30.89,245552.0,27.5153,27.5242,27.32,27.4266,245552.0
2023-06-02 12:00:00,30.89,30.98,30.87,30.98,218903.0,27.4266,27.5065,27.4088,27.5065,218903.0
2023-06-02 12:30:00,30.97,31.1,30.94,31.1,211352.0,27.4976,27.613,27.4709,27.613,211352.0
2023-06-02 13:00:00,31.1,31.13,31.03,31.12,192010.0,27.613,27.6396,27.5509,27.6308,192010.0
2023-06-02 13:30:00,31.12,31.12,31.02,31.03,246867.0,27.6308,27.6308,27.542,27.5509,246867.0
2023-06-02 14:00:00,31.04,31.09,30.94,31.09,242817.0,27.5597,27.6041,27.4709,27.6041,242817.0
2023-06-02 14:30:00,31.09,31.16,31.09,31.14,237182.0,27.6041,27.6663,27.6041,27.6485,237182.0
2023-06-02 15:00:00,31.14,31.19,31.12,31.15,286506.0,27.6485,27.6929,27.6308,27.6574,286506.0
2023-06-02 15:30:00,31.15,31.23,31.08,31.19,1476002.0,27.6574,27.7284,27.5952,27.6929,1476002.0
2023-06-05 09:30:00,31.32,31.81,31.3,31.81,738924.0,27.8083,28.2434,27.7906,28.2434,738924.0
2023-06-05 10:00:00,31.81,31.97,31.48,31.64,480210.0,28.2434,28.3855,27.9504,28.0925,480210.0
2023-06-05 10:30:00,31.64,31.69,31.33,31.34,271264.0,28.0925,28.1369,27.8172,27.8261,271264.0
2023-06-05 11:00:00,31.34,31.41,31.13,31.18,547001.0,27.8261,27.8882,27.6396,27.684,547001.0
2023-06-05 11:30:00,31.17,31.23,31.12,31.21,246148.0,27.6752,27.7284,27.6308,27.7107,246148.0
2023-06-05 12:00:00,31.21,31.28,31.15,31.24,263284.0,27.7107,27.7728,27.6574,27.7373,263284.0
2023-06-05 12:30:00,31.25,31.28,31.18,31.26,218025.0,27.7462,27.7728,27.684,27.7551,218025.0
2023-06-05 13:00:00,31.26,31.31,31.19,31.25,252124.0,27.7551,27.7995,27.6929,27.7462,252124.0
2023-06-05 13:30:00,31.25,31.37,31.22,31.35,224084.0,27.7462,27.8527,27.7196,27.835,224084.0
2023-06-05 14:00:00,31.35,31.35,31.27,31.3,211506.0,27.835,27.835,27.7639,27.7906,211506.0
2023-06-05 14:30:00,31.31,31.4,31.24,31.38,322231.0,27.7995,27.8794,27.7373,27.8616,322231.0
2023-06-05 15:00:00,31.39,31.4,31.27,31.33,300853.0,27.8705,27.8794,27.7639,27.8172,300853.0
2023-06-05 15:30:00,31.33,31.4,31.24,31.25,833839.0,27.8172,27.8794,27.7373,27.7462,833839.0
2023-06-06 09:30:00,31.17,31.24,30.96,30.98,350408.0,27.6752,27.7373,27.4887,27.5065,350408.0
2023-06-06 10:00:00,30.98,31.27,30.97,31.26,210274.0,27.5065,27.7639,27.4976,27.7551,210274.0
2023-06-06 10:30:00,31.26,31.46,31.26,31.38,244740.0,27.7551,27.9326,27.7551,27.8616,244740.0
2023-06-06 11:00:00,31.38,31.49,31.35,31.42,241844.0,27.8616,27.9593,27.835,27.8971,241844.0
2023-06-06 11:30:00,31.43,31.52,31.37,31.43,189735.0,27.906,27.9859,27.8527,27.906,189735.0
2023-06-06 12:00:00,31.42,31.46,31.28,31.29,172798.0,27.8971,27.9326,27.7728,27.7817,172798.0
2023-06-06 12:30:00,31.28,31.39,31.27,31.37,224668.0,27.7728,27.8705,27.7639,27.8527,224668.0
2023-06-06 13:00:00,31.37,31.41,31.29,31.32,128645.0,27.8527,27.8882,27.7817,27.8083,128645.0
2023-06-06 13:30:00,31.32,31.34,31.28,31.34,138074.0,27.8083,27.8261,27.7728,27.8261,138074.0
2023-06-06 14:00:00,31.34,31.37,31.28,31.37,140229.0,27.8261,27.8527,27.7728,27.8527,140229.0
2023-06-06 14:30:00,31.37,31.41,31.34,31.4,125704.0,27.8527,27.8882,27.8261,27.8794,125704.0
2023-06-06 15:00:00,31.4,31.49,31.38,31.46,192961.0,27.8794,27.9593,27.8616,27.9326,192961.0
2023-06-06 15:30:00,31.46,31.58,31.43,31.53,665318.0,27.9326,28.0392,27.906,27.9948,665318.0
2023-06-07 09:30:00,31.55,31.6,31.23,31.38,409660.0,28.0126,28.0569,27.7284,27.8616,409660.0
2023-06-07 10:00:00,31.38,31.47,31.32,31.46,496966.0,27.8616,27.9415,27.8083,27.9326,496966.0
2023-06-07 10:30:00,31.46,31.63,31.44,31.61,258069.0,27.9326,28.0836,27.9149,28.0658,258069.0
2023-06-07 11:00:00,31.62,31.67,31.54,31.61,218294.0,28.0747,28.1191,28.0037,28.0658,218294.0
2023-06-07 11:30:00,31.61,31.89,31.6,31.78,597502.0,28.0658,28.3144,28.0569,28.2168,597502.0
2023-06-07 12:00:00,31.78,32.01,31.75,31.99,332353.0,28.2168,28.421,28.1901,28.4032,332353.0
2023-06-07 12:30:00,31.99,32.0,31.87,31.91,195334.0,28.4032,28.4121,28.2967,28.3322,195334.0
2023-06-07 13:00:00,31.9,32.05,31.89,31.96,278842.0,28.3233,28.4565,28.3144,28.3766,278842.0
2023-06-07 13:30:00,31.96,31.97,31.84,31.85,199164.0,28.3766,28.3855,28.27,28.2789,199164.0
2023-06-07 14:00:00,31.85,31.89,31.76,31.85,177045.0,28.2789,28.3144,28.199,28.2789,177045.0
2023-06-07 14:30:00,31.86,31.88,31.77,31.86,195998.0,28.2878,28.3056,28.2079,28.2878,195998.0
2023-06-07 15:00:00,31.87,31.99,31.85,31.96,251996.0,28.2967,28.4032,28.2789,28.3766,251996.0
2023-06-07 15:30:00,31.96,32.05,31.89,31.95,918464.0,28.3766,28.4565,28.3144,28.3677,918464.0
2023-06-08 09:30:00,31.93,31.97,31.64,31.7,515923.0,28.3499,28.3855,28.0925,28.1457,515923.0
2023-06-08 10:00:00,31.71,31.84,31.68,31.84,164401.0,28.1546,28.27,28.128,28.27,164401.0
2023-06-08 10:30:00,31.84,31.84,31.74,31.83,132194.0,28.27,28.27,28.1812,28.2612,132194.0
2023-06-08 11:00:00,31.83,31.85,31.73,31.78,149917.0,28.2612,28.2789,28.1724,28.2168,149917.0
2023-06-08 11:30:00,31.78,31.81,31.56,31.58,437012.0,28.2168,28.2434,28.0214,28.0392,437012.0
2023-06-08 12:00:00,31.57,31.69,31.56,31.69,119745.0,28.0303,28.1369,28.0214,28.1369,119745.0
2023-06-08 12:30:00,31.68,31.83,31.67,31.8,132683.0,28.128,28.2612,28.1191,28.2345,132683.0
2023-06-08 13:00:00,31.79,31.9,31.77,31.89,163070.0,28.2256,28.3233,28.2079,28.3144,163070.0
2023-06-08 13:30:00,31.89,31.9,31.8,31.84,138039.0,28.3144,28.3233,28.2345,28.27,138039.0
2023-06-08 14:00:00,31.84,31.87,31.79,31.87,144245.0,28.27,28.2967,28.2256,28.2967,144245.0
2023-06-08 14:30:00,31.86,31.86,31.81,31.85,148060.0,28.2878,28.2878,28.2434,28.2789,148060.0
2023-06-08 15:00:00,31.84,31.85,31.79,31.84,188980.0,28.27,28.2789,28.2256,28.27,188980.0
2023-06-08 15:30:00,31.83,31.91,31.76,31.84,534500.0,28.2612,28.3322,28.199,28.27,534500.0
2023-06-09 09:30:00,31.78,31.78,30.9,31.37,974110.0,28.2168,28.2168,27.4354,27.8527,974110.0
2023-06-09 10:00:00,31.37,31.68,31.36,31.63,267973.0,27.8527,28.128,27.8439,28.0836,267973.0
2023-06-09 10:30:00,31.63,31.87,31.61,31.7,360576.0,28.0836,28.2967,28.0658,28.1457,360576.0
2023-06-09 11:00:00,31.7,31.72,31.49,31.49,259314.0,28.1457,28.1635,27.9593,27.9593,259314.0
2023-06-09 11:30:00,31.49,31.68,31.43,31.66,182604.0,27.9593,28.128,27.906,28.1102,182604.0
2023-06-09 12:00:00,31.65,31.7,31.59,31.67,124757.0,28.1013,28.1457,28.0481,28.1191,124757.0
2023-06-09 12:30:00,31.66,31.71,31.43,31.55,597794.0,28.1102,28.1546,27.906,28.0126,597794.0
2023-06-09 13:00:00,31.55,31.56,31.44,31.46,109415.0,28.0126,28.0214,27.9149,27.9326,109415.0
2023-06-09 13:30:00,31.46,31.51,31.42,31.48,177391.0,27.9326,27.977,27.8971,27.9504,177391.0
2023-06-09 14:00:00,31.48,31.56,31.45,31.52,114921.0,27.9504,28.0214,27.9238,27.9859,114921.0
2023-06-09 14:30:00,31.52,31.53,31.47,31.5,145120.0,27.9859,27.9948,27.9415,27.9682,145120.0
2023-06-09 15:00:00,31.5,31.55,31.42,31.54,187172.0,27.9682,28.0126,27.8971,28.0037,187172.0
2023-06-09 15:30:00,31.54,31.58,31.41,31.43,848350.0,28.0037,28.0392,27.8882,27.906,848350.0
2023-06-12 09:30:00,31.55,31.79,31.4,31.65,820532.0,28.0126,28.2256,27.8794,28.1013,820532.0
2023-06-12 10:00:00,31.65,31.76,31.55,31.62,248197.0,28.1013,28.199,28.0126,28.0747,248197.0
2023-06-12 10:30:00,31.61,31.61,31.43,31.58,190709.0,28.0658,28.0658,27.906,28.0392,190709.0
2023-06-12 11:00:00,31.59,31.62,31.45,31.47,166168.0,28.0481,28.0747,27.9238,27.9415,166168.0
2023-06-12 11:30:00,31.47,31.48,31.4,31.45,153518.0,27.9415,27.9504,27.8794,27.9238,153518.0
2023-06-12 12:00:00,31.45,31.55,31.44,31.51,176633.0,27.9238,28.0126,27.9149,27.977,176633.0
2023-06-12 12:30:00,31.51,31.82,31.47,31.62,701779.0,27.977,28.2523,27.9415,28.0747,701779.0
2023-06-12 13:00:00,31.61,31.62,31.5,31.55,158538.0,28.0658,28.0747,27.9682,28.0126,158538.0
2023-06-12 13:30:00,31.55,31.55,31.39,31.45,165655.0,28.0126,28.0126,27.8705,27.9238,165655.0
2023-06-12 14:00:00,31.45,31.52,31.44,31.48,126388.0,27.9238,27.9859,27.9149,27.9504,126388.0
2023-06-12 14:30:00,31.47,31.53,31.44,31.5,169030.0,27.9415,27.9948,27.9149,27.9682,169030.0
2023-06-12 15:00:00,31.51,31.6,31.49,31.55,235337.0,27.977,28.0569,27.9593,28.0126,235337.0
2023-06-12 15:30:00,31.55,31.7,31.51,31.64,867426.0,28.0126,28.1457,27.977,28.0925,867426.0
2023-06-13 09:30:00,31.79,31.97,31.46,31.95,544718.0,28.2256,28.3855,27.9326,28.3677,544718.0
2023-06-13 10:00:00,31.95,32.16,31.94,32.13,391604.0,28.3677,28.5542,28.3588,28.5275,391604.0
2023-06-13 10:30:00,32.13,32.14,31.89,31.95,386848.0,28.5275,28.5364,28.3144,28.3677,386848.0
2023-06-13 11:00:00,31.95,32.01,31.89,31.94,270539.0,28.3677,28.421,28.3144,28.3588,270539.0
2023-06-13 11:30:00,31.95,31.99,31.83,31.91,300178.0,28.3677,28.4032,28.2612,28.3322,300178.0
2023-06-13 12:00:00,31.9,31.95,31.78,31.94,283561.0,28.3233,28.3677,28.2168,28.3588,283561.0
2023-06-13 12:30:00,31.94,32.0,31.91,31.94,162521.0,28.3588,28.4121,28.3322,28.3588,162521.0
2023-06-13 13:00:00,31.94,32.07,31.94,32.07,290246.0,28.3588,28.4742,28.3588,28.4742,290246.0
2023-06-13 13:30:00,32.07,32.09,31.98,32.05,241108.0,28.4742,28.492,28.3943,28.4565,241108.0
2023-06-13 14:00:00,32.05,32.09,31.96,32.02,223814.0,28.4565,28.492,28.3766,28.4299,223814.0
2023-06-13 14:30:00,32.02,32.02,31.87,31.88,201400.0,28.4299,28.4299,28.2967,28.3056,201400.0
2023-06-13 15:00:00,31.88,31.95,31.88,31.92,189443.0,28.3056,28.3677,28.3056,28.3411,189443.0
2023-06-13 15:30:00,31.92,31.96,31.86,31.95,831311.0,28.3411,28.3766,28.2878,28.3677,831311.0
2023-06-14 09:30:00,32.2,32.34,31.89,32.02,568302.0,28.5897,28.714,28.3144,28.4299,568302.0
2023-06-14 10:00:00,32.02,32.05,31.91,31.91,263453.0,28.4299,28.4565,28.3322,28.3322,263453.0
2023-06-14 10:30:00,31.92,32.0,31.91,31.99,187493.0,28.3411,28.4121,28.3322,28.4032,187493.0
2023-06-14 11:00:00,31.99,32.11,31.97,32.11,249645.0,28.4032,28.5098,28.3855,28.5098,249645.0
2023-06-14 11:30:00,32.11,32.13,32.06,32.07,176561.0,28.5098,28.5275,28.4654,28.4742,176561.0
2023-06-14 12:00:00,32.07,32.1,31.99,32.02,153643.0,28.4742,28.5009,28.4032,28.4299,153643.0
2023-06-14 12:30:00,32.02,32.02,31.9,31.92,208796.0,28.4299,28.4299,28.3233,28.3411,208796.0
2023-06-14 13:00:00,31.92,31.92,31.8,31.82,151654.0,28.3411,28.3411,28.2345,28.2523,151654.0
2023-06-14 13:30:00,31.82,31.94,31.8,31.88,232455.0,28.2523,28.3588,28.2345,28.3056,232455.0
2023-06-14 14:00:00,31.87,31.87,31.46,31.5,357731.0,28.2967,28.2967,27.9326,27.9682,357731.0
2023-06-14 14:30:00,31.49,31.63,31.43,31.6,491775.0,27.9593,28.0836,27.906,28.0569,491775.0
2023-06-14 15:00:00,31.6,31.73,31.53,31.59,339604.0,28.0569,28.1724,27.9948,28.0481,339604.0
2023-06-14 15:30:00,31.58,31.63,31.43,31.52,1107061.0,28.0392,28.0836,27.906,27.9859,1107061.0
2023-06-15 09:30:00,31.63,32.06,31.61,32.0,597127.0,28.0836,28.4654,28.0658,28.4121,597127.0
2023-06-15 10:00:00,32.0,32.06,31.84,31.91,375849.0,28.4121,28.4654,28.27,28.3322,375849.0
2023-06-15 10:30:00,31.91,31.96,31.76,31.91,211971.0,28.3322,28.3766,28.199,28.3322,211971.0
2023-06-15 11:00:00,31.91,32.02,31.84,31.99,223718.0,28.3322,28.4299,28.27,28.4032,223718.0
2023-06-15 11:30:00,31.98,32.06,31.91,31.95,257331.0,28.3943,28.4654,28.3322,28.3677,257331.0
2023-06-15 12:00:00,31.96,32.0,31.92,32.0,172656.0,28.3766,28.4121,28.3411,28.4121,172656.0
2023-06-15 12:30:00,32.0,32.05,31.96,32.0,200189.0,28.4121,28.4565,28.3766,28.4121,200189.0
2023-06-15 13:00:00,32.01,32.02,31.93,32.0,169329.0,28.421,28.4299,28.3499,28.4121,169329.0
2023-06-15 13:30:00,32.0,32.08,31.99,32.07,207946.0,28.4121,28.4831,28.4032,28.4742,207946.0
2023-06-15 14:00:00,32.07,32.08,31.95,32.02,206631.0,28.4742,28.4831,28.3677,28.4299,206631.0
2023-06-15 14:30:00,32.02,32.12,32.0,32.11,268613.0,28.4299,28.5186,28.4121,28.5098,268613.0
2023-06-15 15:00:00,32.11,32.14,31.96,31.99,420481.0,28.5098,28.5364,28.3766,28.4032,420481.0
2023-06-15 15:30:00,31.99,32.06,31.97,32.0,1094968.0,28.4032,28.4654,28.3855,28.4121,1094968.0
2023-06-16 09:30:00,31.82,32.2,31.73,32.02,1758820.0,28.2523,28.5897,28.1724,28.4299,1758820.0
2023-06-16 10:00:00,32.02,32.09,31.98,32.07,209851.0,28.4299,28.492,28.3943,28.4742,209851.0
2023-06-16 10:30:00,32.06,32.1,31.89,31.98,221943.0,28.4654,28.5009,28.3144,28.3943,221943.0
2023-06-16 11:00:00,31.98,32.11,31.93,32.05,163019.0,28.3943,28.5098,28.3499,28.4565,163019.0
2023-06-16 11:30:00,32.05,32.15,32.02,32.08,284577.0,28.4565,28.5453,28.4299,28.4831,284577.0
2023-06-16 12:00:00,32.08,32.33,32.06,32.29,438800.0,28.4831,28.7051,28.4654,28.6696,438800.0
2023-06-16 12:30:00,32.29,32.31,32.14,32.27,201183.0,28.6696,28.6873,28.5364,28.6518,201183.0
2023-06-16 13:00:00,32.27,32.31,32.21,32.26,199106.0,28.6518,28.6873,28.5986,28.6429,199106.0
2023-06-16 13:30:00,32.25,32.26,32.16,32.25,166626.0,28.6341,28.6429,28.5542,28.6341,166626.0
2023-06-16 14:00:00,32.25,32.3,32.2,32.3,304401.0,28.6341,28.6785,28.5897,28.6785,304401.0
2023-06-16 14:30:00,32.3,32.49,32.29,32.39,727328.0,28.6785,28.8472,28.6696,28.7584,727328.0
2023-06-16 15:00:00,32.39,32.52,32.35,32.48,473201.0,28.7584,28.8738,28.7229,28.8383,473201.0
2023-06-16 15:30:00,32.48,32.81,32.47,32.68,2553846.0,28.8383,29.1313,28.8294,29.0159,2553846.0
2023-06-20 09:30:00,32.62,32.89,32.34,32.53,1154570.0,28.9626,29.2023,28.714,28.8827,1154570.0
2023-06-20 10:00:00,32.52,32.55,32.37,32.48,385014.0,28.8738,28.9004,28.7406,28.8383,385014.0
2023-06-20 10:30:00,32.48,32.57,32.33,32.55,483521.0,28.8383,28.9182,28.7051,28.9004,483521.0
2023-06-20 11:00:00,32.55,32.58,32.39,32.41,346695.0,28.9004,28.9271,28.7584,28.7761,346695.0
2023-06-20 11:30:00,32.41,32.51,32.4,32.47,251069.0,28.7761,28.8649,28.7672,28.8294,251069.0
2023-06-20 12:00:00,32.47,32.6,32.37,32.59,381826.0,28.8294,28.9448,28.7406,28.9359,381826.0
2023-06-20 12:30:00,32.59,32.72,32.52,32.55,647035.0,28.9359,29.0514,28.8738,28.9004,647035.0
2023-06-20 13:00:00,32.55,32.66,32.54,32.66,294933.0,28.9004,28.9981,28.8916,28.9981,294933.0
2023-06-20 13:30:00,32.66,32.75,32.61,32.67,272518.0,28.9981,29.078,28.9537,29.007,272518.0
2023-06-20 14:00:00,32.66,32.72,32.61,32.66,298983.0,28.9981,29.0514,28.9537,28.9981,298983.0
2023-06-20 14:30:00,32.67,32.71,32.64,32.7,292093.0,29.007,29.0425,28.9803,29.0336,292093.0
2023-06-20 15:00:00,32.7,32.75,32.58,32.62,346353.0,29.0336,29.078,28.9271,28.9626,346353.0
2023-06-20 15:30:00,32.62,32.63,32.35,32.38,1518763.0,28.9626,28.9715,28.7229,28.7495,1518763.0
2023-06-21 09:30:00,32.34,32.53,32.12,32.47,487271.0,28.714,28.8827,28.5186,28.8294,487271.0
2023-06-21 10:00:00,32.47,32.49,32.31,32.32,230500.0,28.8294,28.8472,28.6873,28.6962,230500.0
2023-06-21 10:30:00,32.33,32.39,32.23,32.34,268758.0,28.7051,28.7584,28.6163,28.714,268758.0
2023-06-21 11:00:00,32.34,32.47,32.31,32.44,265519.0,28.714,28.8294,28.6873,28.8028,265519.0
2023-06-21 11:30:00,32.43,32.49,32.35,32.36,200406.0,28.7939,28.8472,28.7229,28.7317,200406.0
2023-06-21 12:00:00,32.36,32.4,32.21,32.25,232647.0,28.7317,28.7672,28.5986,28.6341,232647.0
2023-06-21 12:30:00,32.25,32.27,32.04,32.05,329790.0,28.6341,28.6518,28.4476,28.4565,329790.0
2023-06-21 13:00:00,32.05,32.05,31.81,31.85,460993.0,28.4565,28.4565,28.2434,28.2789,460993.0
2023-06-21 13:30:00,31.85,31.9,31.72,31.73,463023.0,28.2789,28.3233,28.1635,28.1724,463023.0
2023-06-21 14:00:00,31.74,31.84,31.72,31.74,537344.0,28.1812,28.27,28.1635,28.1812,537344.0
2023-06-21 14:30:00,31.75,31.82,31.69,31.69,417605.0,28.1901,28.2523,28.1369,28.1369,417605.0
2023-06-21 15:00:00,31.69,31.71,31.51,31.53,468179.0,28.1369,28.1546,27.977,27.9948,468179.0
2023-06-21 15:30:00,31.53,31.6,31.47,31.54,1803110.0,27.9948,28.0569,27.9415,28.0037,1803110.0
2023-06-22 09:30:00,31.67,31.82,31.48,31.66,643131.0,28.1191,28.2523,27.9504,28.1102,643131.0
2023-06-22 10:00:00,31.67,31.73,31.6,31.65,301842.0,28.1191,28.1724,28.0569,28.1013,301842.0
2023-06-22 10:30:00,31.64,31.8,31.61,31.73,307710.0,28.0925,28.2345,28.0658,28.1724,307710.0
2023-06-22 11:00:00,31.73,31.74,31.55,31.74,242656.0,28.1724,28.1812,28.0126,28.1812,242656.0
2023-06-22 11:30:00,31.74,31.85,31.74,31.82,254597.0,28.1812,28.2789,28.1812,28.2523,254597.0
2023-06-22 12:00:00,31.82,31.91,31.8,31.87,242844.0,28.2523,28.3322,28.2345,28.2967,242844.0
2023-06-22 12:30:00,31.87,31.9,31.79,31.88,170971.0,28.2967,28.3233,28.2256,28.3056,170971.0
2023-06-22 13:00:00,31.88,31.92,31.81,31.88,194217.0,28.3056,28.3411,28.2434,28.3056,194217.0
2023-06-22 13:30:00,31.88,31.91,31.84,31.84,174901.0,28.3056,28.3322,28.27,28.27,174901.0
2023-06-22 14:00:00,31.85,31.9,31.83,31.87,197030.0,28.2789,28.3233,28.2612,28.2967,197030.0
2023-06-22 14:30:00,31.87,31.98,31.85,31.96,221427.0,28.2967,28.3943,28.2789,28.3766,221427.0
2023-06-22 15:00:00,31.96,32.0,31.87,31.93,341630.0,28.3766,28.4121,28.2967,28.3499,341630.0
2023-06-22 15:30:00,31.93,31.93,31.87,31.89,993189.0,28.3499,28.3499,28.2967,28.3144,993189.0
2023-06-23 09:30:00,31.73,31.79,31.37,31.53,528249.0,28.1724,28.2256,27.8527,27.9948,528249.0
2023-06-23 10:00:00,31.53,31.67,31.5,31.61,294874.0,27.9948,28.1191,27.9682,28.0658,294874.0
2023-06-23 10:30:00,31.6,31.68,31.58,31.67,266224.0,28.0569,28.128,28.0392,28.1191,266224.0
2023-06-23 11:00:00,31.67,31.8,31.61,31.69,318020.0,28.1191,28.2345,28.0658,28.1369,318020.0
2023-06-23 11:30:00,31.69,31.69,31.52,31.56,259291.0,28.1369,28.1369,27.9859,28.0214,259291.0
2023-06-23 12:00:00,31.57,31.7,31.55,31.64,184680.0,28.0303,28.1457,28.0126,28.0925,184680.0
2023-06-23 12:30:00,31.64,31.69,31.59,31.63,130625.0,28.0925,28.1369,28.0481,28.0836,130625.0
2023-06-23 13:00:00,31.63,31.64,31.57,31.63,140123.0,28.0836,28.0925,28.0303,28.0836,140123.0
2023-06-23 13:30:00,31.63,31.7,31.61,31.64,167938.0,28.0836,28.1457,28.0658,28.0925,167938.0
2023-06-23 14:00:00,31.64,31.7,31.61,31.67,141645.0,28.0925,28.1457,28.0658,28.1191,141645.0
2023-06-23 14:30:00,31.67,31.68,31.59,31.62,187128.0,28.1191,28.128,28.0481,28.0747,187128.0
2023-06-23 15:00:00,31.62,31.65,31.57,31.62,255288.0,28.0747,28.1013,28.0303,28.0747,255288.0
2023-06-23 15:30:00,31.62,31.67,31.29,31.39,2060269.0,28.0747,28.1191,27.7817,27.8705,2060269.0
2023-06-26 09:30:00,31.32,31.63,31.17,31.18,640355.0,27.8083,28.0836,27.6752,27.684,640355.0
2023-06-26 10:00:00,31.19,31.56,31.14,31.42,822084.0,27.6929,28.0214,27.6485,27.8971,822084.0
2023-06-26 10:30:00,31.42,31.61,31.28,31.39,579876.0,27.8971,28.0658,27.7728,27.8705,579876.0
2023-06-26 11:00:00,31.4,31.46,31.33,31.42,699979.0,27.8794,27.9326,27.8172,27.8971,699979.0
2023-06-26 11:30:00,31.42,31.68,31.42,31.65,527898.0,27.8971,28.128,27.8971,28.1013,527898.0
2023-06-26 12:00:00,31.65,31.88,31.65,31.79,505405.0,28.1013,28.3056,28.1013,28.2256,505405.0
2023-06-26 12:30:00,31.79,31.8,31.66,31.77,499699.0,28.2256,28.2345,28.1102,28.2079,499699.0
2023-06-26 13:00:00,31.77,31.83,31.65,31.79,386721.0,28.2079,28.2612,28.1013,28.2256,386721.0
2023-06-26 13:30:00,31.79,31.8,31.68,31.69,294702.0,28.2256,28.2345,28.128,28.1369,294702.0
2023-06-26 14:00:00,31.69,31.71,31.62,31.67,694941.0,28.1369,28.1546,28.0747,28.1191,694941.0
2023-06-26 14:30:00,31.67,31.73,31.66,31.69,301771.0,28.1191,28.1724,28.1102,28.1369,301771.0
2023-06-26 15:00:00,31.69,31.8,31.67,31.7,558555.0,28.1369,28.2345,28.1191,28.1457,558555.0
2023-06-26 15:30:00,31.7,31.77,31.48,31.6,2407895.0,28.1457,28.2079,27.9504,28.0569,2407895.0
2023-06-27 09:30:00,28.56,29.17,28.34,28.6,9134803.0,25.3578,25.8994,25.1625,25.3933,9134803.0
2023-06-27 10:00:00,28.59,28.7,28.14,28.62,6200954.0,25.3844,25.4821,24.9849,25.4111,6200954.0
2023-06-27 10:30:00,28.63,28.95,28.5,28.82,3611276.0,25.4199,25.7041,25.3045,25.5886,3611276.0
2023-06-27 11:00:00,28.82,28.89,28.6,28.83,2673388.0,25.5886,25.6508,25.3933,25.5975,2673388.0
2023-06-27 11:30:00,28.83,28.94,28.72,28.72,2630110.0,25.5975,25.6952,25.4999,25.4999,2630110.0
2023-06-27 12:00:00,28.72,28.74,28.51,28.68,1822229.0,25.4999,25.5176,25.3134,25.4643,1822229.0
2023-06-27 12:30:00,28.68,28.77,28.61,28.67,1315791.0,25.4643,25.5443,25.4022,25.4555,1315791.0
2023-06-27 13:00:00,28.67,28.7,28.5,28.53,1999462.0,25.4555,25.4821,25.3045,25.3312,1999462.0
2023-06-27 13:30:00,28.53,28.77,28.51,28.68,1540517.0,25.3312,25.5443,25.3134,25.4643,1540517.0
2023-06-27 14:00:00,28.69,28.81,28.65,28.72,1665513.0,25.4732,25.5798,25.4377,25.4999,1665513.0
2023-06-27 14:30:00,28.71,28.74,28.66,28.67,1166518.0,25.491,25.5176,25.4466,25.4555,1166518.0
2023-06-27 15:00:00,28.68,28.69,28.57,28.65,1753178.0,25.4643,25.4732,25.3667,25.4377,1753178.0
2023-06-27 15:30:00,28.65,28.69,28.57,28.64,3678719.0,25.4377,25.4732,25.3667,25.4288,3678719.0
2023-06-28 09:30:00,28.51,28.52,28.2,28.3,2344181.0,25.3134,25.3223,25.0382,25.1269,2344181.0
2023-06-28 10:00:00,28.3,28.48,28.26,28.35,1525447.0,25.1269,25.2868,25.0914,25.1713,1525447.0
2023-06-28 10:30:00,28.35,28.44,28.31,28.35,1069415.0,25.1713,25.2513,25.1358,25.1713,1069415.0
2023-06-28 11:00:00,28.35,28.41,28.25,28.4,918419.0,25.1713,25.2246,25.0826,25.2157,918419.0
2023-06-28 11:30:00,28.4,28.5,28.32,28.36,820432.0,25.2157,25.3045,25.1447,25.1802,820432.0
2023-06-28 12:00:00,28.36,28.45,28.32,28.39,619676.0,25.1802,25.2601,25.1447,25.2069,619676.0
2023-06-28 12:30:00,28.39,28.44,28.33,28.36,564096.0,25.2069,25.2513,25.1536,25.1802,564096.0
2023-06-28 13:00:00,28.36,28.6,28.35,28.6,702921.0,25.1802,25.3933,25.1713,25.3933,702921.0
2023-06-28 13:30:00,28.6,28.91,28.58,28.84,1646707.0,25.3933,25.6686,25.3756,25.6064,1646707.0
2023-06-28 14:00:00,28.84,29.02,28.75,28.95,948037.0,25.6064,25.7662,25.5265,25.7041,948037.0
2023-06-28 14:30:00,28.95,28.97,28.84,28.9,689598.0,25.7041,25.7218,25.6064,25.6597,689598.0
2023-06-28 15:00:00,28.9,29.03,28.89,28.99,917293.0,25.6597,25.7751,25.6508,25.7396,917293.0
2023-06-28 15:30:00,28.98,29.08,28.94,29.07,2568236.0,25.7307,25.8195,25.6952,25.8106,2568236.0
2023-06-29 09:30:00,28.89,29.15,28.71,28.88,1395434.0,25.6508,25.8816,25.491,25.6419,1395434.0
2023-06-29 10:00:00,28.88,29.22,28.87,28.99,1127700.0,25.6419,25.9438,25.633,25.7396,1127700.0
2023-06-29 10:30:00,28.99,28.99,28.78,28.78,750140.0,25.7396,25.7396,25.5531,25.5531,750140.0
2023-06-29 11:00:00,28.79,28.8,28.55,28.55,813215.0,25.562,25.5709,25.3489,25.3489,813215.0
2023-06-29 11:30:00,28.55,28.7,28.52,28.63,659902.0,25.3489,25.4821,25.3223,25.4199,659902.0
2023-06-29 12:00:00,28.63,28.81,28.61,28.79,456974.0,25.4199,25.5798,25.4022,25.562,456974.0
2023-06-29 12:30:00,28.79,28.81,28.68,28.73,399669.0,25.562,25.5798,25.4643,25.5087,399669.0
2023-06-29 13:00:00,28.73,28.81,28.57,28.6,559286.0,25.5087,25.5798,25.3667,25.3933,559286.0
2023-06-29 13:30:00,28.61,28.66,28.53,28.55,519455.0,25.4022,25.4466,25.3312,25.3489,519455.0
2023-06-29 14:00:00,28.55,28.58,28.46,28.47,832982.0,25.3489,25.3756,25.269,25.2779,832982.0
2023-06-29 14:30:00,28.48,28.54,28.46,28.48,616442.0,25.2868,25.34,25.269,25.2868,616442.0
2023-06-29 15:00:00,28.49,28.5,28.31,28.31,1224539.0,25.2956,25.3045,25.1358,25.1358,1224539.0
2023-06-29 15:30:00,28.32,28.41,28.28,28.38,2962975.0,25.1447,25.2246,25.1092,25.198,2962975.0
2023-06-30 09:30:00,28.49,28.49,28.23,28.42,1424329.0,25.2956,25.2956,25.0648,25.2335,1424329.0
2023-06-30 10:00:00,28.42,28.54,28.36,28.43,1058970.0,25.2335,25.34,25.1802,25.2424,1058970.0
2023-06-30 10:30:00,28.44,28.49,28.25,28.27,828660.0,25.2513,25.2956,25.0826,25.1003,828660.0
2023-06-30 11:00:00,28.28,28.49,28.26,28.46,604157.0,25.1092,25.2956,25.0914,25.269,604157.0
2023-06-30 11:30:00,28.46,28.53,28.4,28.5,534963.0,25.269,25.3312,25.2157,25.3045,534963.0
2023-06-30 12:00:00,28.5,28.57,28.48,28.54,574701.0,25.3045,25.3667,25.2868,25.34,574701.0
2023-06-30 12:30:00,28.55,28.63,28.52,28.62,487184.0,25.3489,25.4199,25.3223,25.4111,487184.0
2023-06-30 13:00:00,28.61,28.62,28.55,28.55,342904.0,25.4022,25.4111,25.3489,25.3489,342904.0
2023-06-30 13:30:00,28.56,28.57,28.48,28.51,267399.0,25.3578,25.3667,25.2868,25.3134,267399.0
2023-06-30 14:00:00,28.51,28.6,28.49,28.55,351633.0,25.3134,25.3933,25.2956,25.3489,351633.0
2023-06-30 14:30:00,28.55,28.61,28.51,28.56,542881.0,25.3489,25.4022,25.3134,25.3578,542881.0
2023-06-30 15:00:00,28.57,28.57,28.5,28.55,831551.0,25.3667,25.3667,25.3045,25.3489,831551.0
2023-06-30 15:30:00,28.54,28.59,28.47,28.49,2112588.0,25.34,25.3844,25.2779,25.2956,2112588.0
2023-07-03 09:30:00,28.4,28.6,28.3,28.48,887105.0,25.2157,25.3933,25.1269,25.2868,887105.0
2023-07-03 10:00:00,28.49,28.78,28.47,28.74,695456.0,25.2956,25.5531,25.2779,25.5176,695456.0
2023-07-03 10:30:00,28.74,28.86,28.71,28.82,693459.0,25.5176,25.6242,25.491,25.5886,693459.0
2023-07-03 11:00:00,28.83,28.88,28.72,28.85,547828.0,25.5975,25.6419,25.4999,25.6153,547828.0
2023-07-03 11:30:00,28.85,29.01,28.81,28.99,897560.0,25.6153,25.7573,25.5798,25.7396,897560.0
2023-07-03 12:00:00,28.99,29.01,28.85,28.98,528729.0,25.7396,25.7573,25.6153,25.7307,528729.0
2023-07-03 12:30:00,28.97,29.03,28.91,29.02,1138511.0,25.7218,25.7751,25.6686,25.7662,1138511.0
2023-07-05 09:30:00,28.88,28.91,28.67,28.82,724716.0,25.6419,25.6686,25.4555,25.5886,724716.0
2023-07-05 10:00:00,28.83,29.0,28.81,28.97,449822.0,25.5975,25.7485,25.5798,25.7218,449822.0
2023-07-05 10:30:00,28.97,29.27,28.91,29.25,702359.0,25.7218,25.9882,25.6686,25.9704,702359.0
2023-07-05 11:00:00,29.25,29.45,29.23,29.41,643866.0,25.9704,26.148,25.9527,26.1125,643866.0
2023-07-05 11:30:00,29.42,29.51,29.34,29.38,542408.0,26.1214,26.2013,26.0503,26.0859,542408.0
2023-07-05 12:00:00,29.38,29.38,29.26,29.27,277221.0,26.0859,26.0859,25.9793,25.9882,277221.0
2023-07-05 12:30:00,29.27,29.35,29.24,29.3,266367.0,25.9882,26.0592,25.9616,26.0148,266367.0
2023-07-05 13:00:00,29.3,29.35,29.26,29.29,289033.0,26.0148,26.0592,25.9793,26.0059,289033.0
2023-07-05 13:30:00,29.28,29.29,29.22,29.27,262363.0,25.9971,26.0059,25.9438,25.9882,262363.0
2023-07-05 14:00:00,29.26,29.33,29.22,29.33,424043.0,25.9793,26.0415,25.9438,26.0415,424043.0
2023-07-05 14:30:00,29.33,29.42,29.3,29.33,417311.0,26.0415,26.1214,26.0148,26.0415,417311.0
2023-07-05 15:00:00,29.33,29.39,29.31,29.37,312761.0,26.0415,26.0947,26.0237,26.077,312761.0
2023-07-05 15:30:00,29.37,29.37,29.26,29.26,1298972.0,26.077,26.077,25.9793,25.9793,1298972.0
2023-07-06 09:30:00,29.1,29.15,28.67,28.77,1004346.0,25.8372,25.8816,25.4555,25.5443,1004346.0
2023-07-06 10:00:00,28.76,28.9,28.73,28.8,581227.0,25.5354,25.6597,25.5087,25.5709,581227.0
2023-07-06 10:30:00,28.8,28.85,28.69,28.77,622858.0,25.5709,25.6153,25.4732,25.5443,622858.0
2023-07-06 11:00:00,28.77,28.81,28.68,28.71,431360.0,25.5443,25.5798,25.4643,25.491,431360.0
2023-07-06 11:30:00,28.72,28.79,28.68,28.79,443815.0,25.4999,25.562,25.4643,25.562,443815.0
2023-07-06 12:00:00,28.79,28.83,28.7,28.72,375248.0,25.562,25.5975,25.4821,25.4999,375248.0
2023-07-06 12:30:00,28.73,28.85,28.7,28.84,280914.0,25.5087,25.6153,25.4821,25.6064,280914.0
2023-07-06 13:00:00,28.84,28.92,28.83,28.92,393061.0,25.6064,25.6774,25.5975,25.6774,393061.0
2023-07-06 13:30:00,28.92,29.01,28.91,29.0,335506.0,25.6774,25.7573,25.6686,25.7485,335506.0
2023-07-06 14:00:00,29.0,29.01,28.93,28.96,372936.0,25.7485,25.7573,25.6863,25.7129,372936.0
2023-07-06 14:30:00,28.96,29.08,28.95,29.08,308453.0,25.7129,25.8195,25.7041,25.8195,308453.0
2023-07-06 15:00:00,29.08,29.17,29.05,29.16,426460.0,25.8195,25.8994,25.7929,25.8905,426460.0
2023-07-06 15:30:00,29.16,29.26,29.09,29.11,1450477.0,25.8905,25.9793,25.8284,25.8461,1450477.0
2023-07-07 09:30:00,29.1,29.25,28.96,29.11,621015.0,25.8372,25.9704,25.7129,25.8461,621015.0
2023-07-07 10:00:00,29.12,29.14,28.94,29.12,432836.0,25.855,25.8728,25.6952,25.855,432836.0
2023-07-07 10:30:00,29.12,29.28,29.1,29.27,393650.0,25.855,25.9971,25.8372,25.9882,393650.0
2023-07-07 11:00:00,29.28,29.42,29.27,29.41,356130.0,25.9971,26.1214,25.9882,26.1125,356130.0
2023-07-07 11:30:00,29.4,29.45,29.34,29.4,581509.0,26.1036,26.148,26.0503,26.1036,581509.0
2023-07-07 12:00:00,29.4,29.42,29.34,29.36,258856.0,26.1036,26.1214,26.0503,26.0681,258856.0
2023-07-07 12:30:00,29.36,29.41,29.2,29.21,640822.0,26.0681,26.1125,25.926,25.9349,640822.0
2023-07-07 13:00:00,29.21,29.39,29.21,29.35,491673.0,25.9349,26.0947,25.9349,26.0592,491673.0
2023-07-07 13:30:00,29.35,29.39,29.3,29.36,274455.0,26.0592,26.0947,26.0148,26.0681,274455.0
2023-07-07 14:00:00,29.36,29.39,29.26,29.3,419551.0,26.0681,26.0947,25.9793,26.0148,419551.0
2023-07-07 14:30:00,29.31,29.35,29.27,29.3,405499.0,26.0237,26.0592,25.9882,26.0148,405499.0
2023-07-07 15:00:00,29.3,29.31,29.17,29.2,530752.0,26.0148,26.0237,25.8994,25.926,530752.0
2023-07-07 15:30:00,29.19,29.23,29.07,29.1,2074555.0,25.9172,25.9527,25.8106,25.8372,2074555.0
2023-07-10 09:30:00,29.1,29.74,29.04,29.69,955117.0,25.8372,26.4055,25.784,26.3611,955117.0
2023-07-10 10:00:00,29.69,29.73,29.55,29.61,678732.0,26.3611,26.3966,26.2368,26.2901,678732.0
2023-07-10 10:30:00,29.61,29.68,29.53,29.59,461808.0,26.2901,26.3522,26.219,26.2723,461808.0
2023-07-10 11:00:00,29.59,29.74,29.56,29.72,394514.0,26.2723,26.4055,26.2457,26.3877,394514.0
2023-07-10 11:30:00,29.72,29.8,29.71,29.8,445394.0,26.3877,26.4588,26.3789,26.4588,445394.0
2023-07-10 12:00:00,29.8,29.8,29.65,29.71,255721.0,26.4588,26.4588,26.3256,26.3789,255721.0
2023-07-10 12:30:00,29.71,29.78,29.69,29.76,257216.0,26.3789,26.441,26.3611,26.4232,257216.0
2023-07-10 13:00:00,29.76,29.8,29.73,29.79,311978.0,26.4232,26.4588,26.3966,26.4499,311978.0
2023-07-10 13:30:00,29.8,29.8,29.75,29.8,248893.0,26.4588,26.4588,26.4144,26.4588,248893.0
2023-07-10 14:00:00,29.8,29.8,29.7,29.79,271902.0,26.4588,26.4588,26.37,26.4499,271902.0
2023-07-10 14:30:00,29.78,29.79,29.7,29.71,355086.0,26.441,26.4499,26.37,26.3789,355086.0
2023-07-10 15:00:00,29.71,29.76,29.68,29.74,410928.0,26.3789,26.4232,26.3522,26.4055,410928.0
2023-07-10 15:30:00,29.74,29.84,29.7,29.82,1212732.0,26.4055,26.4943,26.37,26.4765,1212732.0
2023-07-11 09:30:00,29.95,30.09,29.84,30.04,733655.0,26.5919,26.7162,26.4943,26.6719,733655.0
2023-07-11 10:00:00,30.04,30.29,29.95,30.28,627111.0,26.6719,26.8938,26.5919,26.8849,627111.0
2023-07-11 10:30:00,30.28,30.29,30.11,30.16,553875.0,26.8849,26.8938,26.734,26.7784,553875.0
2023-07-11 11:00:00,30.16,30.17,30.02,30.14,316385.0,26.7784,26.7873,26.6541,26.7606,316385.0
2023-07-11 11:30:00,30.14,30.19,30.07,30.12,258650.0,26.7606,26.805,26.6985,26.7429,258650.0
2023-07-11 12:00:00,30.12,30.35,30.12,30.25,644853.0,26.7429,26.9471,26.7429,26.8583,644853.0
2023-07-11 12:30:00,30.25,30.31,30.14,30.3,289306.0,26.8583,26.9116,26.7606,26.9027,289306.0
2023-07-11 13:00:00,30.3,30.35,30.26,30.34,200422.0,26.9027,26.9471,26.8672,26.9382,200422.0
2023-07-11 13:30:00,30.34,30.39,30.3,30.39,236486.0,26.9382,26.9826,26.9027,26.9826,236486.0
2023-07-11 14:00:00,30.39,30.5,30.38,30.5,378994.0,26.9826,27.0803,26.9737,27.0803,378994.0
2023-07-11 14:30:00,30.49,30.55,30.42,30.46,321987.0,27.0714,27.1247,27.0092,27.0448,321987.0
2023-07-11 15:00:00,30.46,30.47,30.4,30.44,325556.0,27.0448,27.0536,26.9915,27.027,325556.0
2023-07-11 15:30:00,30.44,30.59,30.33,30.55,1595379.0,27.027,27.1602,26.9293,27.1247,1595379.0
2023-07-12 09:30:00,30.79,31.1,30.6,30.66,930106.0,27.3378,27.613,27.1691,27.2223,930106.0
2023-07-12 10:00:00,30.66,30.75,30.6,30.71,348528.0,27.2223,27.3022,27.1691,27.2667,348528.0
2023-07-12 10:30:00,30.71,30.72,30.58,30.59,381607.0,27.2667,27.2756,27.1513,27.1602,381607.0
2023-07-12 11:00:00,30.59,30.63,30.5,30.51,372695.0,27.1602,27.1957,27.0803,27.0892,372695.0
2023-07-12 11:30:00,30.52,30.65,30.5,30.59,280557.0,27.098,27.2135,27.0803,27.1602,280557.0
2023-07-12 12:00:00,30.58,30.68,30.56,30.64,247894.0,27.1513,27.2401,27.1336,27.2046,247894.0
2023-07-12 12:30:00,30.65,30.67,30.53,30.54,225772.0,27.2135,27.2312,27.1069,27.1158,225772.0
2023-07-12 13:00:00,30.54,30.56,30.4,30.48,328928.0,27.1158,27.1336,26.9915,27.0625,328928.0
2023-07-12 13:30:00,30.49,30.51,30.43,30.44,269464.0,27.0714,27.0892,27.0181,27.027,269464.0
2023-07-12 14:00:00,30.44,30.47,30.38,30.45,248675.0,27.027,27.0536,26.9737,27.0359,248675.0
2023-07-12 14:30:00,30.44,30.52,30.43,30.49,211960.0,27.027,27.098,27.0181,27.0714,211960.0
2023-07-12 15:00:00,30.49,30.49,30.28,30.3,385748.0,27.0714,27.0714,26.8849,26.9027,385748.0
2023-07-12 15:30:00,30.3,30.4,30.27,30.32,1040588.0,26.9027,26.9915,26.8761,26.9205,1040588.0
2023-07-13 09:30:00,30.29,30.33,30.1,30.27,615623.0,26.8938,26.9293,26.7251,26.8761,615623.0
2023-07-13 10:00:00,30.28,30.43,30.25,30.29,333632.0,26.8849,27.0181,26.8583,26.8938,333632.0
2023-07-13 10:30:00,30.29,30.34,29.96,30.04,652397.0,26.8938,26.9382,26.6008,26.6719,652397.0
2023-07-13 11:00:00,30.04,30.05,29.86,29.86,859284.0,26.6719,26.6807,26.512,26.512,859284.0
2023-07-13 11:30:00,29.87,29.96,29.81,29.87,781209.0,26.5209,26.6008,26.4676,26.5209,781209.0
2023-07-13 12:00:00,29.88,30.06,29.84,30.01,377628.0,26.5298,26.6896,26.4943,26.6452,377628.0
2023-07-13 12:30:00,30.01,30.06,29.98,30.0,226707.0,26.6452,26.6896,26.6186,26.6363,226707.0
2023-07-13 13:00:00,29.99,30.02,29.67,29.73,868492.0,26.6275,26.6541,26.3433,26.3966,868492.0
2023-07-13 13:30:00,29.73,29.81,29.65,29.74,499313.0,26.3966,26.4676,26.3256,26.4055,499313.0
2023-07-13 14:00:00,29.74,29.84,29.73,29.75,315486.0,26.4055,26.4943,26.3966,26.4144,315486.0
2023-07-13 14:30:00,29.76,29.79,29.72,29.75,387372.0,26.4232,26.4499,26.3877,26.4144,387372.0
2023-07-13 15:00:00,29.75,29.83,29.73,29.83,513153.0,26.4144,26.4854,26.3966,26.4854,513153.0
2023-07-13 15:30:00,29.83,29.91,29.73,29.74,1738041.0,26.4854,26.5564,26.3966,26.4055,1738041.0
2023-07-14 09:30:00,29.74,29.88,29.57,29.62,682571.0,26.4055,26.5298,26.2546,26.2989,682571.0
2023-07-14 10:00:00,29.62,29.65,29.48,29.55,572877.0,26.2989,26.3256,26.1746,26.2368,572877.0
2023-07-14 10:30:00,29.55,29.57,29.41,29.53,527543.0,26.2368,26.2546,26.1125,26.219,527543.0
2023-07-14 11:00:00,29.53,29.55,29.39,29.48,541393.0,26.219,26.2368,26.0947,26.1746,541393.0
2023-07-14 11:30:00,29.48,29.54,29.37,29.41,324714.0,26.1746,26.2279,26.077,26.1125,324714.0
2023-07-14 12:00:00,29.41,29.43,29.3,29.3,395149.0,26.1125,26.1302,26.0148,26.0148,395149.0
2023-07-14 12:30:00,29.3,29.33,29.21,29.3,675384.0,26.0148,26.0415,25.9349,26.0148,675384.0
2023-07-14 13:00:00,29.3,29.34,29.26,29.29,320474.0,26.0148,26.0503,25.9793,26.0059,320474.0
2023-07-14 13:30:00,29.28,29.3,29.18,29.2,576180.0,25.9971,26.0148,25.9083,25.926,576180.0
2023-07-14 14:00:00,29.19,29.27,29.18,29.23,566774.0,25.9172,25.9882,25.9083,25.9527,566774.0
2023-07-14 14:30:00,29.23,29.28,29.18,29.19,389967.0,25.9527,25.9971,25.9083,25.9172,389967.0
2023-07-14 15:00:00,29.19,29.27,29.16,29.23,344620.0,25.9172,25.9882,25.8905,25.9527,344620.0
2023-07-14 15:30:00,29.23,29.27,29.18,29.21,1153097.0,25.9527,25.9882,25.9083,25.9349,1153097.0
2023-07-17 09:30:00,29.11,29.23,28.85,29.19,928901.0,25.8461,25.9527,25.6153,25.9172,928901.0
2023-07-17 10:00:00,29.19,29.2,29.04,29.13,480494.0,25.9172,25.926,25.784,25.8639,480494.0
2023-07-17 10:30:00,29.13,29.15,29.05,29.06,318828.0,25.8639,25.8816,25.7929,25.8017,318828.0
2023-07-17 11:00:00,29.05,29.11,28.97,29.04,299645.0,25.7929,25.8461,25.7218,25.784,299645.0
2023-07-17 11:30:00,29.03,29.14,29.03,29.09,265764.0,25.7751,25.8728,25.7751,25.8284,265764.0
2023-07-17 12:00:00,29.1,29.16,29.06,29.09,192654.0,25.8372,25.8905,25.8017,25.8284,192654.0
2023-07-17 12:30:00,29.09,29.17,29.07,29.15,216411.0,25.8284,25.8994,25.8106,25.8816,216411.0
2023-07-17 13:00:00,29.14,29.15,29.06,29.13,238113.0,25.8728,25.8816,25.8017,25.8639,238113.0
2023-07-17 13:30:00,29.13,29.16,29.09,29.12,173473.0,25.8639,25.8905,25.8284,25.855,173473.0
2023-07-17 14:00:00,29.12,29.16,29.11,29.15,188306.0,25.855,25.8905,25.8461,25.8816,188306.0
2023-07-17 14:30:00,29.15,29.18,29.13,29.13,211200.0,25.8816,25.9083,25.8639,25.8639,211200.0
2023-07-17 15:00:00,29.14,29.18,29.09,29.18,318566.0,25.8728,25.9083,25.8284,25.9083,318566.0
2023-07-17 15:30:00,29.17,29.21,29.11,29.11,1047597.0,25.8994,25.9349,25.8461,25.8461,1047597.0
2023-07-18 09:30:00,29.09,29.51,29.07,29.46,563295.0,25.8284,26.2013,25.8106,26.1569,563295.0
2023-07-18 10:00:00,29.47,29.72,29.44,29.6,526564.0,26.1658,26.3877,26.1391,26.2812,526564.0
2023-07-18 10:30:00,29.6,29.64,29.52,29.59,211755.0,26.2812,26.3167,26.2102,26.2723,211755.0
2023-07-18 11:00:00,29.58,29.72,29.58,29.71,264437.0,26.2634,26.3877,26.2634,26.3789,264437.0
2023-07-18 11:30:00,29.71,29.72,29.55,29.6,298760.0,26.3789,26.3877,26.2368,26.2812,298760.0
2023-07-18 12:00:00,29.61,29.64,29.37,29.39,420271.0,26.2901,26.3167,26.077,26.0947,420271.0
2023-07-18 12:30:00,29.38,29.39,29.28,29.35,202382.0,26.0859,26.0947,25.9971,26.0592,202382.0
2023-07-18 13:00:00,29.35,29.38,29.31,29.35,138634.0,26.0592,26.0859,26.0237,26.0592,138634.0
2023-07-18 13:30:00,29.35,29.35,29.25,29.3,181979.0,26.0592,26.0592,25.9704,26.0148,181979.0
2023-07-18 14:00:00,29.3,29.4,29.29,29.4,230596.0,26.0148,26.1036,26.0059,26.1036,230596.0
2023-07-18 14:30:00,29.4,29.44,29.38,29.44,182704.0,26.1036,26.1391,26.0859,26.1391,182704.0
2023-07-18 15:00:00,29.43,29.52,29.41,29.52,264441.0,26.1302,26.2102,26.1125,26.2102,264441.0
2023-07-18 15:30:00,29.51,29.61,29.48,29.58,753278.0,26.2013,26.2901,26.1746,26.2634,753278.0
2023-07-19 09:30:00,29.65,29.91,29.64,29.86,557879.0,26.3256,26.5564,26.3167,26.512,557879.0
2023-07-19 10:00:00,29.87,30.04,29.85,29.91,412229.0,26.5209,26.6719,26.5032,26.5564,412229.0
2023-07-19 10:30:00,29.9,29.91,29.65,29.67,380758.0,26.5476,26.5564,26.3256,26.3433,380758.0
2023-07-19 11:00:00,29.67,29.71,29.59,29.69,275010.0,26.3433,26.3789,26.2723,26.3611,275010.0
2023-07-19 11:30:00,29.69,29.81,29.68,29.77,259211.0,26.3611,26.4676,26.3522,26.4321,259211.0
2023-07-19 12:00:00,29.77,29.87,29.71,29.84,230390.0,26.4321,26.5209,26.3789,26.4943,230390.0
2023-07-19 12:30:00,29.84,29.85,29.75,29.83,165793.0,26.4943,26.5032,26.4144,26.4854,165793.0
2023-07-19 13:00:00,29.83,29.87,29.8,29.87,189647.0,26.4854,26.5209,26.4588,26.5209,189647.0
2023-07-19 13:30:00,29.87,29.9,29.83,29.87,162705.0,26.5209,26.5476,26.4854,26.5209,162705.0
2023-07-19 14:00:00,29.87,29.9,29.83,29.89,163279.0,26.5209,26.5476,26.4854,26.5387,163279.0
2023-07-19 14:30:00,29.9,29.95,29.87,29.92,208681.0,26.5476,26.5919,26.5209,26.5653,208681.0
2023-07-19 15:00:00,29.92,29.92,29.82,29.83,211019.0,26.5653,26.5653,26.4765,26.4854,211019.0
2023-07-19 15:30:00,29.83,29.95,29.78,29.93,926252.0,26.4854,26.5919,26.441,26.5742,926252.0
2023-07-20 09:30:00,30.05,30.18,29.92,30.03,512724.0,26.6807,26.7962,26.5653,26.663,512724.0
2023-07-20 10:00:00,30.04,30.18,30.01,30.17,325129.0,26.6719,26.7962,26.6452,26.7873,325129.0
2023-07-20 10:30:00,30.17,30.24,30.05,30.14,402847.0,26.7873,26.8494,26.6807,26.7606,402847.0
2023-07-20 11:00:00,30.15,30.31,30.1,30.27,368169.0,26.7695,26.9116,26.7251,26.8761,368169.0
2023-07-20 11:30:00,30.28,30.28,30.11,30.18,381443.0,26.8849,26.8849,26.734,26.7962,381443.0
2023-07-20 12:00:00,30.19,30.27,30.16,30.27,200022.0,26.805,26.8761,26.7784,26.8761,200022.0
2023-07-20 12:30:00,30.27,30.28,30.16,30.18,212181.0,26.8761,26.8849,26.7784,26.7962,212181.0
2023-07-20 13:00:00,30.18,30.19,30.11,30.19,191517.0,26.7962,26.805,26.734,26.805,191517.0
2023-07-20 13:30:00,30.19,30.23,30.15,30.21,305108.0,26.805,26.8406,26.7695,26.8228,305108.0
2023-07-20 14:00:00,30.21,30.24,30.16,30.19,231298.0,26.8228,26.8494,26.7784,26.805,231298.0
2023-07-20 14:30:00,30.19,30.26,30.18,30.26,271817.0,26.805,26.8672,26.7962,26.8672,271817.0
2023-07-20 15:00:00,30.26,30.27,30.14,30.16,725265.0,26.8672,26.8761,26.7606,26.7784,725265.0
2023-07-20 15:30:00,30.16,30.29,30.15,30.25,1379908.0,26.7784,26.8938,26.7695,26.8583,1379908.0
2023-07-21 09:30:00,30.24,30.45,29.93,29.99,1153207.0,26.8494,27.0359,26.5742,26.6275,1153207.0
2023-07-21 10:00:00,29.98,30.16,29.93,30.16,390932.0,26.6186,26.7784,26.5742,26.7784,390932.0
2023-07-21 10:30:00,30.16,30.17,30.05,30.06,250674.0,26.7784,26.7873,26.6807,26.6896,250674.0
2023-07-21 11:00:00,30.06,30.11,30.0,30.08,473126.0,26.6896,26.734,26.6363,26.7074,473126.0
2023-07-21 11:30:00,30.08,30.16,30.07,30.16,289535.0,26.7074,26.7784,26.6985,26.7784,289535.0
2023-07-21 12:00:00,30.15,30.25,30.12,30.25,152657.0,26.7695,26.8583,26.7429,26.8583,152657.0
2023-07-21 12:30:00,30.25,30.3,30.15,30.18,320154.0,26.8583,26.9027,26.7695,26.7962,320154.0
2023-07-21 13:00:00,30.18,30.38,30.17,30.37,765488.0,26.7962,26.9737,26.7873,26.9649,765488.0
2023-07-21 13:30:00,30.37,30.38,30.28,30.37,317289.0,26.9649,26.9737,26.8849,26.9649,317289.0
2023-07-21 14:00:00,30.37,30.52,30.3,30.5,562856.0,26.9649,27.098,26.9027,27.0803,562856.0
2023-07-21 14:30:00,30.51,30.51,30.42,30.45,323244.0,27.0892,27.0892,27.0092,27.0359,323244.0
2023-07-21 15:00:00,30.45,30.5,30.43,30.47,309172.0,27.0359,27.0803,27.0181,27.0536,309172.0
2023-07-21 15:30:00,30.47,30.58,30.46,30.46,1434828.0,27.0536,27.1513,27.0448,27.0448,1434828.0
2023-07-24 09:30:00,30.52,30.68,30.48,30.6,596054.0,27.098,27.2401,27.0625,27.1691,596054.0
2023-07-24 10:00:00,30.6,30.64,30.44,30.45,437015.0,27.1691,27.2046,27.027,27.0359,437015.0
2023-07-24 10:30:00,30.45,30.51,30.41,30.47,334702.0,27.0359,27.0892,27.0004,27.0536,334702.0
2023-07-24 11:00:00,30.47,30.48,30.33,30.39,322564.0,27.0536,27.0625,26.9293,26.9826,322564.0
2023-07-24 11:30:00,30.4,30.49,30.34,30.46,281673.0,26.9915,27.0714,26.9382,27.0448,281673.0
2023-07-24 12:00:00,30.46,30.48,30.37,30.41,291022.0,27.0448,27.0625,26.9649,27.0004,291022.0
2023-07-24 12:30:00,30.41,30.48,30.4,30.47,225723.0,27.0004,27.0625,26.9915,27.0536,225723.0
2023-07-24 13:00:00,30.48,30.53,30.45,30.53,293372.0,27.0625,27.1069,27.0359,27.1069,293372.0
2023-07-24 13:30:00,30.53,30.54,30.47,30.51,179261.0,27.1069,27.1158,27.0536,27.0892,179261.0
2023-07-24 14:00:00,30.52,30.6,30.52,30.58,341085.0,27.098,27.1691,27.098,27.1513,341085.0
2023-07-24 14:30:00,30.59,30.61,30.53,30.61,340542.0,27.1602,27.1779,27.1069,27.1779,340542.0
2023-07-24 15:00:00,30.61,30.64,30.56,30.57,319015.0,27.1779,27.2046,27.1336,27.1424,319015.0
2023-07-24 15:30:00,30.57,30.65,30.56,30.64,924262.0,27.1424,27.2135,27.1336,27.2046,924262.0
2023-07-25 09:30:00,30.66,30.66,30.42,30.43,393454.0,27.2223,27.2223,27.0092,27.0181,393454.0
2023-07-25 10:00:00,30.43,30.49,30.36,30.45,337669.0,27.0181,27.0714,26.956,27.0359,337669.0
2023-07-25 10:30:00,30.45,30.64,30.43,30.63,565940.0,27.0359,27.2046,27.0181,27.1957,565940.0
2023-07-25 11:00:00,30.63,30.68,30.53,30.64,299947.0,27.1957,27.2401,27.1069,27.2046,299947.0
2023-07-25 11:30:00,30.64,30.74,30.61,30.73,353646.0,27.2046,27.2934,27.1779,27.2845,353646.0
2023-07-25 12:00:00,30.73,30.73,30.6,30.65,453059.0,27.2845,27.2845,27.1691,27.2135,453059.0
2023-07-25 12:30:00,30.66,30.67,30.61,30.65,188323.0,27.2223,27.2312,27.1779,27.2135,188323.0
2023-07-25 13:00:00,30.65,30.67,30.54,30.54,192103.0,27.2135,27.2312,27.1158,27.1158,192103.0
2023-07-25 13:30:00,30.54,30.59,30.52,30.59,188994.0,27.1158,27.1602,27.098,27.1602,188994.0
2023-07-25 14:00:00,30.59,30.67,30.57,30.67,216153.0,27.1602,27.2312,27.1424,27.2312,216153.0
2023-07-25 14:30:00,30.67,30.69,30.59,30.63,279744.0,27.2312,27.249,27.1602,27.1957,279744.0
2023-07-25 15:00:00,30.64,30.65,30.6,30.64,245589.0,27.2046,27.2135,27.1691,27.2046,245589.0
2023-07-25 15:30:00,30.63,30.72,30.6,30.69,872344.0,27.1957,27.2756,27.1691,27.249,872344.0
2023-07-26 09:30:00,30.72,30.94,30.71,30.76,388569.0,27.2756,27.4709,27.2667,27.3111,388569.0
2023-07-26 10:00:00,30.76,30.89,30.74,30.87,220985.0,27.3111,27.4266,27.2934,27.4088,220985.0
2023-07-26 10:30:00,30.87,30.92,30.74,30.89,331775.0,27.4088,27.4532,27.2934,27.4266,331775.0
2023-07-26 11:00:00,30.88,30.91,30.78,30.83,169072.0,27.4177,27.4443,27.3289,27.3733,169072.0
2023-07-26 11:30:00,30.83,30.88,30.79,30.88,132087.0,27.3733,27.4177,27.3378,27.4177,132087.0
2023-07-26 12:00:00,30.88,30.96,30.84,30.94,250481.0,27.4177,27.4887,27.3822,27.4709,250481.0
2023-07-26 12:30:00,30.94,30.94,30.75,30.77,243457.0,27.4709,27.4709,27.3022,27.32,243457.0
2023-07-26 13:00:00,30.77,30.78,30.65,30.75,256482.0,27.32,27.3289,27.2135,27.3022,256482.0
2023-07-26 13:30:00,30.74,30.8,30.7,30.77,136174.0,27.2934,27.3466,27.2579,27.32,136174.0
2023-07-26 14:00:00,30.76,30.89,30.75,30.88,244088.0,27.3111,27.4266,27.3022,27.4177,244088.0
2023-07-26 14:30:00,30.89,30.98,30.82,30.93,529176.0,27.4266,27.5065,27.3644,27.4621,529176.0
2023-07-26 15:00:00,30.94,30.94,30.71,30.75,426683.0,27.4709,27.4709,27.2667,27.3022,426683.0
2023-07-26 15:30:00,30.76,30.88,30.7,30.85,1121762.0,27.3111,27.4177,27.2579,27.391,1121762.0
2023-07-27 09:30:00,30.94,31.13,30.88,31.02,510027.0,27.4709,27.6396,27.4177,27.542,510027.0
2023-07-27 10:00:00,31.02,31.11,30.98,31.07,278935.0,27.542,27.6219,27.5065,27.5864,278935.0
2023-07-27 10:30:00,31.06,31.09,31.01,31.05,442067.0,27.5775,27.6041,27.5331,27.5686,442067.0
2023-07-27 11:00:00,31.05,31.21,31.01,31.21,897218.0,27.5686,27.7107,27.5331,27.7107,897218.0
2023-07-27 11:30:00,31.2,31.24,31.1,31.18,331055.0,27.7018,27.7373,27.613,27.684,331055.0
2023-07-27 12:00:00,31.18,31.24,31.13,31.24,188340.0,27.684,27.7373,27.6396,27.7373,188340.0
2023-07-27 12:30:00,31.24,31.32,31.18,31.26,709147.0,27.7373,27.8083,27.684,27.7551,709147.0
2023-07-27 13:00:00,31.26,31.27,31.15,31.16,627881.0,27.7551,27.7639,27.6574,27.6663,627881.0
2023-07-27 13:30:00,31.16,31.18,30.95,30.97,782942.0,27.6663,27.684,27.4798,27.4976,782942.0
2023-07-27 14:00:00,30.96,30.98,30.76,30.77,262415.0,27.4887,27.5065,27.3111,27.32,262415.0
2023-07-27 14:30:00,30.77,30.8,30.64,30.65,261389.0,27.32,27.3466,27.2046,27.2135,261389.0
2023-07-27 15:00:00,30.65,30.71,30.53,30.53,305694.0,27.2135,27.2667,27.1069,27.1069,305694.0
2023-07-27 15:30:00,30.54,30.67,30.49,30.65,847774.0,27.1158,27.2312,27.0714,27.2135,847774.0
2023-07-28 09:30:00,30.72,30.86,30.22,30.35,1047908.0,27.2756,27.3999,26.8317,26.9471,1047908.0
2023-07-28 10:00:00,30.38,30.41,30.1,30.16,614021.0,26.9737,27.0004,26.7251,26.7784,614021.0
2023-07-28 10:30:00,30.17,30.23,30.06,30.13,363204.0,26.7873,26.8406,26.6896,26.7518,363204.0
2023-07-28 11:00:00,30.13,30.29,30.12,30.25,421033.0,26.7518,26.8938,26.7429,26.8583,421033.0
2023-07-28 11:30:00,30.25,30.3,30.17,30.19,339141.0,26.8583,26.9027,26.7873,26.805,339141.0
2023-07-28 12:00:00,30.19,30.19,29.97,29.99,859963.0,26.805,26.805,26.6097,26.6275,859963.0
2023-07-28 12:30:00,29.98,30.01,29.81,29.99,665460.0,26.6186,26.6452,26.4676,26.6275,665460.0
2023-07-28 13:00:00,29.99,30.01,29.89,29.9,395119.0,26.6275,26.6452,26.5387,26.5476,395119.0
2023-07-28 13:30:00,29.89,29.91,29.77,29.82,399636.0,26.5387,26.5564,26.4321,26.4765,399636.0
2023-07-28 14:00:00,29.82,29.87,29.71,29.74,591009.0,26.4765,26.5209,26.3789,26.4055,591009.0
2023-07-28 14:30:00,29.75,29.81,29.66,29.75,529303.0,26.4144,26.4676,26.3345,26.4144,529303.0
2023-07-28 15:00:00,29.75,29.78,29.71,29.75,538400.0,26.4144,26.441,26.3789,26.4144,538400.0
2023-07-28 15:30:00,29.76,29.83,29.69,29.8,1813438.0,26.4232,26.4854,26.3611,26.4588,1813438.0
2023-07-31 09:30:00,29.84,30.29,29.82,30.25,1152603.0,26.4943,26.8938,26.4765,26.8583,1152603.0
2023-07-31 10:00:00,30.25,30.32,30.01,30.09,609881.0,26.8583,26.9205,26.6452,26.7162,609881.0
2023-07-31 10:30:00,30.09,30.14,30.0,30.12,461960.0,26.7162,26.7606,26.6363,26.7429,461960.0
2023-07-31 11:00:00,30.12,30.16,30.06,30.08,246478.0,26.7429,26.7784,26.6896,26.7074,246478.0
2023-07-31 11:30:00,30.08,30.08,29.95,29.95,283677.0,26.7074,26.7074,26.5919,26.5919,283677.0
2023-07-31 12:00:00,29.96,29.99,29.94,29.96,139412.0,26.6008,26.6275,26.5831,26.6008,139412.0
2023-07-31 12:30:00,29.96,29.96,29.9,29.95,141975.0,26.6008,26.6008,26.5476,26.5919,141975.0
2023-07-31 13:00:00,29.94,30.01,29.9,29.96,292556.0,26.5831,26.6452,26.5476,26.6008,292556.0
2023-07-31 13:30:00,29.96,30.06,29.95,29.96,311481.0,26.6008,26.6896,26.5919,26.6008,311481.0
2023-07-31 14:00:00,29.96,29.97,29.88,29.91,216773.0,26.6008,26.6097,26.5298,26.5564,216773.0
2023-07-31 14:30:00,29.91,29.92,29.87,29.87,212778.0,26.5564,26.5653,26.5209,26.5209,212778.0
2023-07-31 15:00:00,29.88,29.9,29.84,29.9,282179.0,26.5298,26.5476,26.4943,26.5476,282179.0
2023-07-31 15:30:00,29.9,30.0,29.81,29.98,1225698.0,26.5476,26.6363,26.4676,26.6186,1225698.0
2023-08-01 09:30:00,29.99,30.21,29.68,29.92,745485.0,26.6275,26.8228,26.3522,26.5653,745485.0
2023-08-01 10:00:00,29.92,29.98,29.69,29.71,315793.0,26.5653,26.6186,26.3611,26.3789,315793.0
2023-08-01 10:30:00,29.7,29.71,29.44,29.51,581424.0,26.37,26.3789,26.1391,26.2013,581424.0
2023-08-01 11:00:00,29.51,29.64,29.49,29.62,241469.0,26.2013,26.3167,26.1835,26.2989,241469.0
2023-08-01 11:30:00,29.62,29.64,29.52,29.54,274640.0,26.2989,26.3167,26.2102,26.2279,274640.0
2023-08-01 12:00:00,29.55,29.61,29.49,29.56,212300.0,26.2368,26.2901,26.1835,26.2457,212300.0
2023-08-01 12:30:00,29.56,29.68,29.55,29.62,202485.0,26.2457,26.3522,26.2368,26.2989,202485.0
2023-08-01 13:00:00,29.61,29.68,29.58,29.62,196205.0,26.2901,26.3522,26.2634,26.2989,196205.0
2023-08-01 13:30:00,29.63,29.63,29.49,29.53,290108.0,26.3078,26.3078,26.1835,26.219,290108.0
2023-08-01 14:00:00,29.54,29.64,29.5,29.51,361036.0,26.2279,26.3167,26.1924,26.2013,361036.0
2023-08-01 14:30:00,29.51,29.53,29.47,29.51,334973.0,26.2013,26.219,26.1658,26.2013,334973.0
2023-08-01 15:00:00,29.51,29.52,29.44,29.48,232547.0,26.2013,26.2102,26.1391,26.1746,232547.0
2023-08-01 15:30:00,29.48,29.59,29.47,29.58,1157621.0,26.1746,26.2723,26.1658,26.2634,1157621.0
2023-08-02 09:30:00,29.34,29.87,29.15,29.78,679357.0,26.0503,26.5209,25.8816,26.441,679357.0
2023-08-02 10:00:00,29.78,29.95,29.7,29.93,425377.0,26.441,26.5919,26.37,26.5742,425377.0
2023-08-02 10:30:00,29.94,30.16,29.93,30.04,654875.0,26.5831,26.7784,26.5742,26.6719,654875.0
2023-08-02 11:00:00,30.05,30.25,30.03,30.25,376496.0,26.6807,26.8583,26.663,26.8583,376496.0
2023-08-02 11:30:00,30.25,30.38,30.22,30.33,646912.0,26.8583,26.9737,26.8317,26.9293,646912.0
2023-08-02 12:00:00,30.33,30.78,30.32,30.65,695810.0,26.9293,27.3289,26.9205,27.2135,695810.0
2023-08-02 12:30:00,30.65,30.77,30.45,30.47,651393.0,27.2135,27.32,27.0359,27.0536,651393.0
2023-08-02 13:00:00,30.48,30.5,30.32,30.42,284073.0,27.0625,27.0803,26.9205,27.0092,284073.0
2023-08-02 13:30:00,30.42,30.54,30.38,30.52,319241.0,27.0092,27.1158,26.9737,27.098,319241.0
2023-08-02 14:00:00,30.53,30.58,30.45,30.5,303749.0,27.1069,27.1513,27.0359,27.0803,303749.0
2023-08-02 14:30:00,30.49,30.62,30.47,30.58,266256.0,27.0714,27.1868,27.0536,27.1513,266256.0
2023-08-02 15:00:00,30.57,30.63,30.49,30.51,432195.0,27.1424,27.1957,27.0714,27.0892,432195.0
2023-08-02 15:30:00,30.51,30.72,30.5,30.67,1266107.0,27.0892,27.2756,27.0803,27.2312,1266107.0
2023-08-03 09:30:00,30.73,30.79,30.03,30.07,528325.0,27.2845,27.3378,26.663,26.6985,528325.0
2023-08-03 10:00:00,30.07,30.15,30.01,30.07,474053.0,26.6985,26.7695,26.6452,26.6985,474053.0
2023-08-03 10:30:00,30.07,30.24,30.02,30.24,339657.0,26.6985,26.8494,26.6541,26.8494,339657.0
2023-08-03 11:00:00,30.24,30.49,30.21,30.37,385479.0,26.8494,27.0714,26.8228,26.9649,385479.0
2023-08-03 11:30:00,30.38,30.46,30.36,30.45,223637.0,26.9737,27.0448,26.956,27.0359,223637.0
2023-08-03 12:00:00,30.45,30.57,30.42,30.54,224398.0,27.0359,27.1424,27.0092,27.1158,224398.0
2023-08-03 12:30:00,30.54,30.56,30.48,30.52,174801.0,27.1158,27.1336,27.0625,27.098,174801.0
2023-08-03 13:00:00,30.52,30.59,30.48,30.54,261195.0,27.098,27.1602,27.0625,27.1158,261195.0
2023-08-03 13:30:00,30.54,30.55,30.41,30.44,188525.0,27.1158,27.1247,27.0004,27.027,188525.0
2023-08-03 14:00:00,30.45,30.47,30.41,30.43,240253.0,27.0359,27.0536,27.0004,27.0181,240253.0
2023-08-03 14:30:00,30.42,30.44,30.3,30.36,260137.0,27.0092,27.027,26.9027,26.956,260137.0
2023-08-03 15:00:00,30.37,30.39,30.29,30.38,293149.0,26.9649,26.9826,26.8938,26.9737,293149.0
2023-08-03 15:30:00,30.37,30.4,30.3,30.3,803828.0,26.9649,26.9915,26.9027,26.9027,803828.0
2023-08-04 09:30:00,30.41,30.6,30.19,30.42,702813.0,27.0004,27.1691,26.805,27.0092,702813.0
2023-08-04 10:00:00,30.44,30.47,30.23,30.3,459525.0,27.027,27.0536,26.8406,26.9027,459525.0
2023-08-04 10:30:00,30.3,30.48,30.29,30.44,441689.0,26.9027,27.0625,26.8938,27.027,441689.0
2023-08-04 11:00:00,30.44,30.44,30.33,30.4,234573.0,27.027,27.027,26.9293,26.9915,234573.0
2023-08-04 11:30:00,30.4,30.53,30.37,30.44,344648.0,26.9915,27.1069,26.9649,27.027,344648.0
2023-08-04 12:00:00,30.44,30.48,30.4,30.43,156315.0,27.027,27.0625,26.9915,27.0181,156315.0
2023-08-04 12:30:00,30.43,30.43,30.32,30.37,229490.0,27.0181,27.0181,26.9205,26.9649,229490.0
2023-08-04 13:00:00,30.37,30.37,30.21,30.24,225606.0,26.9649,26.9649,26.8228,26.8494,225606.0
2023-08-04 13:30:00,30.25,30.26,30.17,30.18,224956.0,26.8583,26.8672,26.7873,26.7962,224956.0
2023-08-04 14:00:00,30.17,30.17,29.95,29.98,332512.0,26.7873,26.7873,26.5919,26.6186,332512.0
2023-08-04 14:30:00,29.98,29.99,29.81,29.84,282313.0,26.6186,26.6275,26.4676,26.4943,282313.0
2023-08-04 15:00:00,29.85,29.9,29.82,29.88,306032.0,26.5032,26.5476,26.4765,26.5298,306032.0
2023-08-04 15:30:00,29.88,29.91,29.83,29.88,915638.0,26.5298,26.5564,26.4854,26.5298,915638.0
2023-08-07 09:30:00,29.9,30.11,29.84,29.94,412700.0,26.5476,26.734,26.4943,26.5831,412700.0
2023-08-07 10:00:00,29.94,30.15,29.88,30.05,338828.0,26.5831,26.7695,26.5298,26.6807,338828.0
2023-08-07 10:30:00,30.05,30.07,29.95,30.0,246399.0,26.6807,26.6985,26.5919,26.6363,246399.0
2023-08-07 11:00:00,30.0,30.04,29.98,30.0,162329.0,26.6363,26.6719,26.6186,26.6363,162329.0
2023-08-07 11:30:00,30.0,30.01,29.91,29.95,226111.0,26.6363,26.6452,26.5564,26.5919,226111.0
2023-08-07 12:00:00,29.95,30.0,29.9,29.92,188281.0,26.5919,26.6363,26.5476,26.5653,188281.0
2023-08-07 12:30:00,29.92,29.93,29.8,29.83,170518.0,26.5653,26.5742,26.4588,26.4854,170518.0
2023-08-07 13:00:00,29.82,29.88,29.8,29.86,199036.0,26.4765,26.5298,26.4588,26.512,199036.0
2023-08-07 13:30:00,29.87,29.92,29.82,29.92,283925.0,26.5209,26.5653,26.4765,26.5653,283925.0
2023-08-07 14:00:00,29.92,29.98,29.85,29.87,177965.0,26.5653,26.6186,26.5032,26.5209,177965.0
2023-08-07 14:30:00,29.87,29.92,29.86,29.89,134333.0,26.5209,26.5653,26.512,26.5387,134333.0
2023-08-07 15:00:00,29.89,29.92,29.86,29.88,178836.0,26.5387,26.5653,26.512,26.5298,178836.0
2023-08-07 15:30:00,29.87,29.93,29.86,29.89,777922.0,26.5209,26.5742,26.512,26.5387,777922.0
2023-08-08 09:30:00,29.83,29.84,29.34,29.4,537947.0,26.4854,26.4943,26.0503,26.1036,537947.0
2023-08-08 10:00:00,29.38,29.42,29.16,29.18,481032.0,26.0859,26.1214,25.8905,25.9083,481032.0
2023-08-08 10:30:00,29.17,29.2,29.11,29.15,335666.0,25.8994,25.926,25.8461,25.8816,335666.0
2023-08-08 11:00:00,29.15,29.23,29.14,29.16,248921.0,25.8816,25.9527,25.8728,25.8905,248921.0
2023-08-08 11:30:00,29.15,29.27,29.13,29.19,244605.0,25.8816,25.9882,25.8639,25.9172,244605.0
2023-08-08 12:00:00,29.19,29.27,29.18,29.27,190420.0,25.9172,25.9882,25.9083,25.9882,190420.0
2023-08-08 12:30:00,29.27,29.34,29.27,29.33,183228.0,25.9882,26.0503,25.9882,26.0415,183228.0
2023-08-08 13:00:00,29.33,29.44,29.31,29.35,327914.0,26.0415,26.1391,26.0237,26.0592,327914.0
2023-08-08 13:30:00,29.34,29.41,29.31,29.4,205830.0,26.0503,26.1125,26.0237,26.1036,205830.0
2023-08-08 14:00:00,29.41,29.52,29.4,29.49,171812.0,26.1125,26.2102,26.1036,26.1835,171812.0
2023-08-08 14:30:00,29.48,29.52,29.46,29.49,180231.0,26.1746,26.2102,26.1569,26.1835,180231.0
2023-08-08 15:00:00,29.49,29.6,29.47,29.58,234717.0,26.1835,26.2812,26.1658,26.2634,234717.0
2023-08-08 15:30:00,29.58,29.59,29.49,29.54,856450.0,26.2634,26.2723,26.1835,26.2279,856450.0
2023-08-09 09:30:00,29.47,29.69,29.4,29.63,282396.0,26.1658,26.3611,26.1036,26.3078,282396.0
2023-08-09 10:00:00,29.63,29.71,29.57,29.65,298971.0,26.3078,26.3789,26.2546,26.3256,298971.0
2023-08-09 10:30:00,29.65,29.85,29.64,29.8,274022.0,26.3256,26.5032,26.3167,26.4588,274022.0
2023-08-09 11:00:00,29.81,29.83,29.46,29.48,291617.0,26.4676,26.4854,26.1569,26.1746,291617.0
2023-08-09 11:30:00,29.47,29.48,29.31,29.38,200593.0,26.1658,26.1746,26.0237,26.0859,200593.0
2023-08-09 12:00:00,29.38,29.47,29.34,29.46,137675.0,26.0859,26.1658,26.0503,26.1569,137675.0
2023-08-09 12:30:00,29.46,29.48,29.42,29.43,89867.0,26.1569,26.1746,26.1214,26.1302,89867.0
2023-08-09 13:00:00,29.43,29.58,29.42,29.56,188306.0,26.1302,26.2634,26.1214,26.2457,188306.0
2023-08-09 13:30:00,29.56,29.57,29.44,29.44,149424.0,26.2457,26.2546,26.1391,26.1391,149424.0
2023-08-09 14:00:00,29.44,29.46,29.38,29.42,330711.0,26.1391,26.1569,26.0859,26.1214,330711.0
2023-08-09 14:30:00,29.42,29.44,29.35,29.39,339772.0,26.1214,26.1391,26.0592,26.0947,339772.0
2023-08-09 15:00:00,29.39,29.42,29.35,29.39,410333.0,26.0947,26.1214,26.0592,26.0947,410333.0
2023-08-09 15:30:00,29.39,29.39,29.23,29.28,1454859.0,26.0947,26.0947,25.9527,25.9971,1454859.0
2023-08-10 09:30:00,29.36,29.66,29.36,29.62,953224.0,26.0681,26.3345,26.0681,26.2989,953224.0
2023-08-10 10:00:00,29.64,29.74,29.61,29.65,388786.0,26.3167,26.4055,26.2901,26.3256,388786.0
2023-08-10 10:30:00,29.65,29.68,29.45,29.46,349565.0,26.3256,26.3522,26.148,26.1569,349565.0
2023-08-10 11:00:00,29.46,29.53,29.4,29.49,264657.0,26.1569,26.219,26.1036,26.1835,264657.0
2023-08-10 11:30:00,29.49,29.52,29.37,29.44,265359.0,26.1835,26.2102,26.077,26.1391,265359.0
2023-08-10 12:00:00,29.45,29.47,29.3,29.32,198983.0,26.148,26.1658,26.0148,26.0326,198983.0
2023-08-10 12:30:00,29.33,29.37,29.24,29.28,177591.0,26.0415,26.077,25.9616,25.9971,177591.0
2023-08-10 13:00:00,29.28,29.31,29.21,29.23,220812.0,25.9971,26.0237,25.9349,25.9527,220812.0
2023-08-10 13:30:00,29.23,29.29,29.2,29.23,166218.0,25.9527,26.0059,25.926,25.9527,166218.0
2023-08-10 14:00:00,29.23,29.41,29.21,29.37,291370.0,25.9527,26.1125,25.9349,26.077,291370.0
2023-08-10 14:30:00,29.37,29.43,29.34,29.42,185764.0,26.077,26.1302,26.0503,26.1214,185764.0
2023-08-10 15:00:00,29.43,29.43,29.27,29.27,265266.0,26.1302,26.1302,25.9882,25.9882,265266.0
2023-08-10 15:30:00,29.28,29.28,29.2,29.26,818182.0,25.9971,25.9971,25.926,25.9793,818182.0
2023-08-11 09:30:00,29.23,29.31,29.12,29.19,410853.0,25.9527,26.0237,25.855,25.9172,410853.0
2023-08-11 10:00:00,29.2,29.35,29.2,29.3,391318.0,25.926,26.0592,25.926,26.0148,391318.0
2023-08-11 10:30:00,29.31,29.37,29.21,29.24,211886.0,26.0237,26.077,25.9349,25.9616,211886.0
2023-08-11 11:00:00,29.24,29.25,29.12,29.15,118675.0,25.9616,25.9704,25.855,25.8816,118675.0
2023-08-11 11:30:00,29.14,29.19,29.11,29.15,252811.0,25.8728,25.9172,25.8461,25.8816,252811.0
2023-08-11 12:00:00,29.15,29.24,29.13,29.21,232830.0,25.8816,25.9616,25.8639,25.9349,232830.0
2023-08-11 12:30:00,29.21,29.23,29.17,29.21,172048.0,25.9349,25.9527,25.8994,25.9349,172048.0
2023-08-11 13:00:00,29.2,29.32,29.19,29.32,177811.0,25.926,26.0326,25.9172,26.0326,177811.0
2023-08-11 13:30:00,29.32,29.34,29.24,29.3,115503.0,26.0326,26.0503,25.9616,26.0148,115503.0
2023-08-11 14:00:00,29.3,29.33,29.25,29.32,147222.0,26.0148,26.0415,25.9704,26.0326,147222.0
2023-08-11 14:30:00,29.32,29.35,29.29,29.32,206172.0,26.0326,26.0592,26.0059,26.0326,206172.0
2023-08-11 15:00:00,29.33,29.33,29.25,29.28,177046.0,26.0415,26.0415,25.9704,25.9971,177046.0
2023-08-11 15:30:00,29.27,29.37,29.25,29.36,707827.0,25.9882,26.077,25.9704,26.0681,707827.0
2023-08-14 09:30:00,29.27,29.41,29.11,29.13,482216.0,25.9882,26.1125,25.8461,25.8639,482216.0
2023-08-14 10:00:00,29.13,29.17,29.05,29.15,407938.0,25.8639,25.8994,25.7929,25.8816,407938.0
2023-08-14 10:30:00,29.15,29.22,29.12,29.17,230662.0,25.8816,25.9438,25.855,25.8994,230662.0
2023-08-14 11:00:00,29.17,29.18,29.1,29.12,279200.0,25.8994,25.9083,25.8372,25.855,279200.0
2023-08-14 11:30:00,29.12,29.17,29.06,29.08,282886.0,25.855,25.8994,25.8017,25.8195,282886.0
2023-08-14 12:00:00,29.08,29.14,29.06,29.11,329492.0,25.8195,25.8728,25.8017,25.8461,329492.0
2023-08-14 12:30:00,29.12,29.16,29.1,29.14,185239.0,25.855,25.8905,25.8372,25.8728,185239.0
2023-08-14 13:00:00,29.14,29.16,29.12,29.14,196602.0,25.8728,25.8905,25.855,25.8728,196602.0
2023-08-14 13:30:00,29.14,29.14,29.08,29.11,140242.0,25.8728,25.8728,25.8195,25.8461,140242.0
2023-08-14 14:00:00,29.11,29.14,29.07,29.11,164289.0,25.8461,25.8728,25.8106,25.8461,164289.0
2023-08-14 14:30:00,29.11,29.15,29.08,29.13,176508.0,25.8461,25.8816,25.8195,25.8639,176508.0
2023-08-14 15:00:00,29.14,29.14,29.08,29.12,277458.0,25.8728,25.8728,25.8195,25.855,277458.0
2023-08-14 15:30:00,29.11,29.13,29.03,29.08,888302.0,25.8461,25.8639,25.7751,25.8195,888302.0
2023-08-15 09:30:00,28.95,28.98,28.68,28.76,665431.0,25.7041,25.7307,25.4643,25.5354,665431.0
2023-08-15 10:00:00,28.77,28.79,28.67,28.77,341368.0,25.5443,25.562,25.4555,25.5443,341368.0
2023-08-15 10:30:00,28.76,28.88,28.75,28.88,205923.0,25.5354,25.6419,25.5265,25.6419,205923.0
2023-08-15 11:00:00,28.88,28.91,28.81,28.86,202410.0,25.6419,25.6686,25.5798,25.6242,202410.0
2023-08-15 11:30:00,28.85,28.91,28.82,28.82,185343.0,25.6153,25.6686,25.5886,25.5886,185343.0
2023-08-15 12:00:00,28.83,28.86,28.77,28.79,170780.0,25.5975,25.6242,25.5443,25.562,170780.0
2023-08-15 12:30:00,28.8,28.82,28.7,28.73,193650.0,25.5709,25.5886,25.4821,25.5087,193650.0
2023-08-15 13:00:00,28.74,28.78,28.7,28.77,208204.0,25.5176,25.5531,25.4821,25.5443,208204.0
2023-08-15 13:30:00,28.77,28.78,28.69,28.69,265607.0,25.5443,25.5531,25.4732,25.4732,265607.0
2023-08-15 14:00:00,28.7,28.77,28.66,28.75,277903.0,25.4821,25.5443,25.4466,25.5265,277903.0
2023-08-15 14:30:00,28.75,28.8,28.74,28.79,182701.0,25.5265,25.5709,25.5176,25.562,182701.0
2023-08-15 15:00:00,28.79,28.8,28.7,28.71,274482.0,25.562,25.5709,25.4821,25.491,274482.0
2023-08-15 15:30:00,28.7,28.71,28.59,28.6,924063.0,25.4821,25.491,25.3844,25.3933,924063.0
2023-08-16 09:30:00,28.64,28.73,28.56,28.63,431426.0,25.4288,25.5087,25.3578,25.4199,431426.0
2023-08-16 10:00:00,28.64,28.71,28.59,28.68,369803.0,25.4288,25.491,25.3844,25.4643,369803.0
2023-08-16 10:30:00,28.68,28.7,28.61,28.62,245491.0,25.4643,25.4821,25.4022,25.4111,245491.0
2023-08-16 11:00:00,28.63,28.7,28.6,28.64,301245.0,25.4199,25.4821,25.3933,25.4288,301245.0
2023-08-16 11:30:00,28.64,28.65,28.47,28.48,672209.0,25.4288,25.4377,25.2779,25.2868,672209.0
2023-08-16 12:00:00,28.48,28.49,28.42,28.43,250698.0,25.2868,25.2956,25.2335,25.2424,250698.0
2023-08-16 12:30:00,28.43,28.48,28.37,28.39,197440.0,25.2424,25.2868,25.1891,25.2069,197440.0
2023-08-16 13:00:00,28.38,28.39,28.29,28.3,261359.0,25.198,25.2069,25.1181,25.1269,261359.0
2023-08-16 13:30:00,28.29,28.44,28.27,28.42,240753.0,25.1181,25.2513,25.1003,25.2335,240753.0
2023-08-16 14:00:00,28.42,28.43,28.32,28.39,158637.0,25.2335,25.2424,25.1447,25.2069,158637.0
2023-08-16 14:30:00,28.39,28.42,28.33,28.34,188487.0,25.2069,25.2335,25.1536,25.1625,188487.0
2023-08-16 15:00:00,28.33,28.34,28.19,28.23,410886.0,25.1536,25.1625,25.0293,25.0648,410886.0
2023-08-16 15:30:00,28.22,28.26,28.18,28.19,871234.0,25.0559,25.0914,25.0204,25.0293,871234.0
2023-08-17 09:30:00,27.92,28.26,27.5,27.59,1639917.0,24.7896,25.0914,24.4166,24.4966,1639917.0
2023-08-17 10:00:00,27.58,27.67,27.44,27.45,821105.0,24.4877,24.5676,24.3634,24.3723,821105.0
2023-08-17 10:30:00,27.45,27.49,27.3,27.37,784049.0,24.3723,24.4078,24.2391,24.3012,784049.0
2023-08-17 11:00:00,27.38,27.48,27.31,27.37,791498.0,24.3101,24.3989,24.2479,24.3012,791498.0
2023-08-17 11:30:00,27.38,27.54,27.37,27.43,351582.0,24.3101,24.4522,24.3012,24.3545,351582.0
2023-08-17 12:00:00,27.43,27.53,27.37,27.53,437543.0,24.3545,24.4433,24.3012,24.4433,437543.0
2023-08-17 12:30:00,27.53,27.54,27.36,27.41,470384.0,24.4433,24.4522,24.2923,24.3367,470384.0
2023-08-17 13:00:00,27.41,27.44,27.23,27.3,785162.0,24.3367,24.3634,24.1769,24.2391,785162.0
2023-08-17 13:30:00,27.3,27.31,27.19,27.2,529246.0,24.2391,24.2479,24.1414,24.1503,529246.0
2023-08-17 14:00:00,27.19,27.3,27.18,27.27,587703.0,24.1414,24.2391,24.1325,24.2124,587703.0
2023-08-17 14:30:00,27.27,27.28,27.17,27.23,641217.0,24.2124,24.2213,24.1236,24.1769,641217.0
2023-08-17 15:00:00,27.22,27.27,27.12,27.27,729914.0,24.168,24.2124,24.0793,24.2124,729914.0
2023-08-17 15:30:00,27.26,27.31,27.14,27.15,1956000.0,24.2036,24.2479,24.097,24.1059,1956000.0
2023-08-18 09:30:00,26.67,26.8,26.56,26.72,958856.0,24.108,24.2255,24.0085,24.1532,958856.0
2023-08-18 10:00:00,26.71,26.83,26.7,26.8,527215.0,24.1441,24.2526,24.1351,24.2255,527215.0
2023-08-18 10:30:00,26.8,26.97,26.78,26.86,670480.0,24.2255,24.3792,24.2074,24.2797,670480.0
2023-08-18 11:00:00,26.86,26.88,26.73,26.76,482904.0,24.2797,24.2978,24.1622,24.1893,482904.0
2023-08-18 11:30:00,26.77,26.78,26.71,26.76,347782.0,24.1984,24.2074,24.1441,24.1893,347782.0
2023-08-18 12:00:00,26.76,26.82,26.71,26.73,340571.0,24.1893,24.2436,24.1441,24.1622,340571.0
2023-08-18 12:30:00,26.72,26.8,26.7,26.77,258898.0,24.1532,24.2255,24.1351,24.1984,258898.0
2023-08-18 13:00:00,26.76,26.77,26.61,26.62,427780.0,24.1893,24.1984,24.0537,24.0628,427780.0
2023-08-18 13:30:00,26.62,26.67,26.58,26.64,309304.0,24.0628,24.108,24.0266,24.0809,309304.0
2023-08-18 14:00:00,26.64,26.64,26.52,26.53,352243.0,24.0809,24.0809,23.9724,23.9814,352243.0
2023-08-18 14:30:00,26.52,26.61,26.52,26.55,385148.0,23.9724,24.0537,23.9724,23.9995,385148.0
2023-08-18 15:00:00,26.55,26.58,26.5,26.54,462989.0,23.9995,24.0266,23.9543,23.9905,462989.0
2023-08-18 15:30:00,26.53,26.65,26.51,26.55,1257595.0,23.9814,24.0899,23.9633,23.9995,1257595.0
2023-08-21 09:30:00,26.54,26.61,26.42,26.55,691758.0,23.9905,24.0537,23.882,23.9995,691758.0
2023-08-21 10:00:00,26.55,26.56,26.42,26.5,347046.0,23.9995,24.0085,23.882,23.9543,347046.0
2023-08-21 10:30:00,26.5,26.51,26.33,26.35,385489.0,23.9543,23.9633,23.8006,23.8187,385489.0
2023-08-21 11:00:00,26.34,26.35,26.21,26.23,558050.0,23.8097,23.8187,23.6922,23.7102,558050.0
2023-08-21 11:30:00,26.22,26.33,26.21,26.24,324891.0,23.7012,23.8006,23.6922,23.7193,324891.0
2023-08-21 12:00:00,26.23,26.35,26.21,26.34,251083.0,23.7102,23.8187,23.6922,23.8097,251083.0
2023-08-21 12:30:00,26.33,26.36,26.29,26.36,198910.0,23.8006,23.8278,23.7645,23.8278,198910.0
2023-08-21 13:00:00,26.36,26.43,26.34,26.41,319496.0,23.8278,23.891,23.8097,23.873,319496.0
2023-08-21 13:30:00,26.41,26.46,26.38,26.46,255089.0,23.873,23.9181,23.8458,23.9181,255089.0
2023-08-21 14:00:00,26.46,26.51,26.42,26.43,396195.0,23.9181,23.9633,23.882,23.891,396195.0
2023-08-21 14:30:00,26.43,26.5,26.42,26.47,221489.0,23.891,23.9543,23.882,23.9272,221489.0
2023-08-21 15:00:00,26.47,26.58,26.46,26.56,345381.0,23.9272,24.0266,23.9181,24.0085,345381.0
2023-08-21 15:30:00,26.55,26.56,26.43,26.44,840493.0,23.9995,24.0085,23.891,23.9001,840493.0
2023-08-22 09:30:00,26.44,26.56,26.33,26.39,643773.0,23.9001,24.0085,23.8006,23.8549,643773.0
2023-08-22 10:00:00,26.39,26.42,26.16,26.19,389787.0,23.8549,23.882,23.647,23.6741,389787.0
2023-08-22 10:30:00,26.18,26.22,26.12,26.15,572929.0,23.665,23.7012,23.6108,23.6379,572929.0
2023-08-22 11:00:00,26.15,26.28,26.12,26.26,631358.0,23.6379,23.7554,23.6108,23.7374,631358.0
2023-08-22 11:30:00,26.27,26.5,26.22,26.5,873699.0,23.7464,23.9543,23.7012,23.9543,873699.0
2023-08-22 12:00:00,26.5,26.65,26.48,26.64,799734.0,23.9543,24.0899,23.9362,24.0809,799734.0
2023-08-22 12:30:00,26.63,26.71,26.61,26.69,371593.0,24.0718,24.1441,24.0537,24.1261,371593.0
2023-08-22 13:00:00,26.69,26.69,26.57,26.6,434582.0,24.1261,24.1261,24.0176,24.0447,434582.0
2023-08-22 13:30:00,26.6,26.64,26.55,26.57,261412.0,24.0447,24.0809,23.9995,24.0176,261412.0
2023-08-22 14:00:00,26.57,26.65,26.55,26.58,241560.0,24.0176,24.0899,23.9995,24.0266,241560.0
2023-08-22 14:30:00,26.58,26.59,26.41,26.43,273840.0,24.0266,24.0357,23.873,23.891,273840.0
2023-08-22 15:00:00,26.43,26.58,26.41,26.57,506940.0,23.891,24.0266,23.873,24.0176,506940.0
2023-08-22 15:30:00,26.57,26.61,26.51,26.56,1076249.0,24.0176,24.0537,23.9633,24.0085,1076249.0
2023-08-23 09:30:00,26.55,26.71,26.43,26.61,523301.0,23.9995,24.1441,23.891,24.0537,523301.0
2023-08-23 10:00:00,26.61,26.63,26.45,26.49,339740.0,24.0537,24.0718,23.9091,23.9453,339740.0
2023-08-23 10:30:00,26.49,26.51,26.39,26.42,298821.0,23.9453,23.9633,23.8549,23.882,298821.0
2023-08-23 11:00:00,26.43,26.49,26.38,26.41,318049.0,23.891,23.9453,23.8458,23.873,318049.0
2023-08-23 11:30:00,26.41,26.43,26.31,26.31,307226.0,23.873,23.891,23.7826,23.7826,307226.0
2023-08-23 12:00:00,26.32,26.36,26.28,26.33,249005.0,23.7916,23.8278,23.7554,23.8006,249005.0
2023-08-23 12:30:00,26.33,26.35,26.28,26.33,227978.0,23.8006,23.8187,23.7554,23.8006,227978.0
2023-08-23 13:00:00,26.33,26.39,26.27,26.38,312573.0,23.8006,23.8549,23.7464,23.8458,312573.0
2023-08-23 13:30:00,26.38,26.48,26.32,26.46,363566.0,23.8458,23.9362,23.7916,23.9181,363566.0
2023-08-23 14:00:00,26.47,26.53,26.46,26.52,206411.0,23.9272,23.9814,23.9181,23.9724,206411.0
2023-08-23 14:30:00,26.52,26.59,26.51,26.58,215343.0,23.9724,24.0357,23.9633,24.0266,215343.0
2023-08-23 15:00:00,26.58,26.65,26.55,26.64,508673.0,24.0266,24.0899,23.9995,24.0809,508673.0
2023-08-23 15:30:00,26.63,26.64,26.51,26.54,635498.0,24.0718,24.0809,23.9633,23.9905,635498.0
2023-08-24 09:30:00,26.44,26.51,26.29,26.45,1348664.0,23.9001,23.9633,23.7645,23.9091,1348664.0
2023-08-24 10:00:00,26.45,26.5,26.13,26.18,796634.0,23.9091,23.9543,23.6198,23.665,796634.0
2023-08-24 10:30:00,26.18,26.19,25.93,25.95,720928.0,23.665,23.6741,23.4391,23.4571,720928.0
2023-08-24 11:00:00,25.95,25.99,25.88,25.96,723778.0,23.4571,23.4933,23.3939,23.4662,723778.0
2023-08-24 11:30:00,25.95,25.99,25.84,25.86,424370.0,23.4571,23.4933,23.3577,23.3758,424370.0
2023-08-24 12:00:00,25.86,25.88,25.75,25.76,431110.0,23.3758,23.3939,23.2764,23.2854,431110.0
2023-08-24 12:30:00,25.76,25.76,25.61,25.63,744181.0,23.2854,23.2854,23.1498,23.1679,744181.0
2023-08-24 13:00:00,25.63,25.66,25.53,25.6,456013.0,23.1679,23.195,23.0775,23.1408,456013.0
2023-08-24 13:30:00,25.6,25.71,25.59,25.7,863870.0,23.1408,23.2402,23.1317,23.2312,863870.0
2023-08-24 14:00:00,25.7,25.74,25.65,25.7,336781.0,23.2312,23.2673,23.186,23.2312,336781.0
2023-08-24 14:30:00,25.7,25.71,25.67,25.68,353273.0,23.2312,23.2402,23.204,23.2131,353273.0
2023-08-24 15:00:00,25.68,25.68,25.46,25.47,928515.0,23.2131,23.2131,23.0142,23.0233,928515.0
2023-08-24 15:30:00,25.48,25.5,25.3,25.33,2295474.0,23.0323,23.0504,22.8696,22.8967,2295474.0
2023-08-25 09:30:00,25.33,25.53,25.16,25.25,835871.0,22.8967,23.0775,22.743,22.8244,835871.0
2023-08-25 10:00:00,25.25,25.27,25.01,25.04,905242.0,22.8244,22.8425,22.6074,22.6346,905242.0
2023-08-25 10:30:00,25.03,25.1,24.97,25.1,826944.0,22.6255,22.6888,22.5713,22.6888,826944.0
2023-08-25 11:00:00,25.1,25.25,25.06,25.17,452330.0,22.6888,22.8244,22.6526,22.7521,452330.0
2023-08-25 11:30:00,25.17,25.17,25.02,25.03,570511.0,22.7521,22.7521,22.6165,22.6255,570511.0
2023-08-25 12:00:00,25.02,25.49,25.02,25.49,1260950.0,22.6165,23.0413,22.6165,23.0413,1260950.0
2023-08-25 12:30:00,25.49,25.56,25.41,25.52,740284.0,23.0413,23.1046,22.969,23.0684,740284.0
2023-08-25 13:00:00,25.53,25.56,25.33,25.36,507087.0,23.0775,23.1046,22.8967,22.9238,507087.0
2023-08-25 13:30:00,25.36,25.37,25.23,25.3,315814.0,22.9238,22.9329,22.8063,22.8696,315814.0
2023-08-25 14:00:00,25.3,25.31,25.16,25.25,403394.0,22.8696,22.8786,22.743,22.8244,403394.0
2023-08-25 14:30:00,25.25,25.39,25.21,25.38,471799.0,22.8244,22.9509,22.7882,22.9419,471799.0
2023-08-25 15:00:00,25.38,25.46,25.36,25.38,442097.0,22.9419,23.0142,22.9238,22.9419,442097.0
2023-08-25 15:30:00,25.38,25.38,25.23,25.24,982936.0,22.9419,22.9419,22.8063,22.8153,982936.0
2023-08-28 09:30:00,25.35,25.51,25.29,25.41,803918.0,22.9148,23.0594,22.8605,22.969,803918.0
2023-08-28 10:00:00,25.41,25.43,25.23,25.24,460923.0,22.969,22.9871,22.8063,22.8153,460923.0
2023-08-28 10:30:00,25.24,25.29,25.21,25.25,342824.0,22.8153,22.8605,22.7882,22.8244,342824.0
2023-08-28 11:00:00,25.25,25.31,25.21,25.27,293652.0,22.8244,22.8786,22.7882,22.8425,293652.0
2023-08-28 11:30:00,25.27,25.29,25.16,25.19,316917.0,22.8425,22.8605,22.743,22.7701,316917.0
2023-08-28 12:00:00,25.18,25.22,25.1,25.15,320012.0,22.7611,22.7973,22.6888,22.734,320012.0
2023-08-28 12:30:00,25.16,25.17,25.07,25.12,465620.0,22.743,22.7521,22.6617,22.7069,465620.0
2023-08-28 13:00:00,25.12,25.21,25.1,25.12,334320.0,22.7069,22.7882,22.6888,22.7069,334320.0
2023-08-28 13:30:00,25.12,25.17,25.07,25.09,388841.0,22.7069,22.7521,22.6617,22.6798,388841.0
2023-08-28 14:00:00,25.09,25.13,25.02,25.04,492414.0,22.6798,22.7159,22.6165,22.6346,492414.0
2023-08-28 14:30:00,25.05,25.15,25.04,25.08,323621.0,22.6436,22.734,22.6346,22.6707,323621.0
2023-08-28 15:00:00,25.08,25.09,24.98,25.02,688970.0,22.6707,22.6798,22.5803,22.6165,688970.0
2023-08-28 15:30:00,25.03,25.18,25.01,25.17,1184962.0,22.6255,22.7611,22.6074,22.7521,1184962.0
2023-08-29 09:30:00,25.29,25.41,25.2,25.32,636850.0,22.8605,22.969,22.7792,22.8877,636850.0
2023-08-29 10:00:00,25.32,25.5,25.32,25.5,474395.0,22.8877,23.0504,22.8877,23.0504,474395.0
2023-08-29 10:30:00,25.5,25.55,25.33,25.39,423070.0,23.0504,23.0956,22.8967,22.9509,423070.0
2023-08-29 11:00:00,25.39,25.39,25.3,25.34,295402.0,22.9509,22.9509,22.8696,22.9057,295402.0
2023-08-29 11:30:00,25.33,25.41,25.31,25.34,267865.0,22.8967,22.969,22.8786,22.9057,267865.0
2023-08-29 12:00:00,25.34,25.48,25.31,25.47,390681.0,22.9057,23.0323,22.8786,23.0233,390681.0
2023-08-29 12:30:00,25.46,25.49,25.42,25.46,301090.0,23.0142,23.0413,22.9781,23.0142,301090.0
2023-08-29 13:00:00,25.46,25.47,25.41,25.42,268005.0,23.0142,23.0233,22.969,22.9781,268005.0
2023-08-29 13:30:00,25.42,25.48,25.37,25.45,250565.0,22.9781,23.0323,22.9329,23.0052,250565.0
2023-08-29 14:00:00,25.45,25.46,25.38,25.43,232827.0,23.0052,23.0142,22.9419,22.9871,232827.0
2023-08-29 14:30:00,25.43,25.45,25.39,25.42,227518.0,22.9871,23.0052,22.9509,22.9781,227518.0
2023-08-29 15:00:00,25.41,25.43,25.37,25.42,328085.0,22.969,22.9871,22.9329,22.9781,328085.0
2023-08-29 15:30:00,25.43,25.56,25.42,25.52,1012873.0,22.9871,23.1046,22.9781,23.0684,1012873.0
2023-08-30 09:30:00,25.63,25.74,25.51,25.69,598745.0,23.1679,23.2673,23.0594,23.2221,598745.0
2023-08-30 10:00:00,25.69,25.77,25.52,25.56,467244.0,23.2221,23.2944,23.0684,23.1046,467244.0
2023-08-30 10:30:00,25.56,25.64,25.54,25.57,322237.0,23.1046,23.1769,23.0865,23.1136,322237.0
2023-08-30 11:00:00,25.57,25.59,25.49,25.59,207092.0,23.1136,23.1317,23.0413,23.1317,207092.0
2023-08-30 11:30:00,25.59,25.59,25.49,25.53,241198.0,23.1317,23.1317,23.0413,23.0775,241198.0
2023-08-30 12:00:00,25.53,25.62,25.5,25.62,210373.0,23.0775,23.1588,23.0504,23.1588,210373.0
2023-08-30 12:30:00,25.62,25.65,25.58,25.61,226990.0,23.1588,23.186,23.1227,23.1498,226990.0
2023-08-30 13:00:00,25.61,25.62,25.58,25.59,200580.0,23.1498,23.1588,23.1227,23.1317,200580.0
2023-08-30 13:30:00,25.59,25.63,25.52,25.54,267260.0,23.1317,23.1679,23.0684,23.0865,267260.0
2023-08-30 14:00:00,25.54,25.57,25.45,25.46,234331.0,23.0865,23.1136,23.0052,23.0142,234331.0
2023-08-30 14:30:00,25.46,25.54,25.45,25.53,267708.0,23.0142,23.0865,23.0052,23.0775,267708.0
2023-08-30 15:00:00,25.53,25.59,25.52,25.56,322330.0,23.0775,23.1317,23.0684,23.1046,322330.0
2023-08-30 15:30:00,25.57,25.62,25.54,25.61,885451.0,23.1136,23.1588,23.0865,23.1498,885451.0
2023-08-31 09:30:00,25.61,25.76,25.48,25.66,633791.0,23.1498,23.2854,23.0323,23.195,633791.0
2023-08-31 10:00:00,25.67,25.67,25.43,25.46,331232.0,23.204,23.204,22.9871,23.0142,331232.0
2023-08-31 10:30:00,25.46,25.5,25.43,25.49,387938.0,23.0142,23.0504,22.9871,23.0413,387938.0
2023-08-31 11:00:00,25.49,25.51,25.42,25.48,319289.0,23.0413,23.0594,22.9781,23.0323,319289.0
2023-08-31 11:30:00,25.48,25.48,25.35,25.36,301328.0,23.0323,23.0323,22.9148,22.9238,301328.0
2023-08-31 12:00:00,25.36,25.36,25.27,25.29,419517.0,22.9238,22.9238,22.8425,22.8605,419517.0
2023-08-31 12:30:00,25.29,25.37,25.27,25.37,211660.0,22.8605,22.9329,22.8425,22.9329,211660.0
2023-08-31 13:00:00,25.37,25.37,25.34,25.36,149211.0,22.9329,22.9329,22.9057,22.9238,149211.0
2023-08-31 13:30:00,25.36,25.36,25.3,25.35,244460.0,22.9238,22.9238,22.8696,22.9148,244460.0
2023-08-31 14:00:00,25.35,25.46,25.34,25.39,789511.0,22.9148,23.0142,22.9057,22.9509,789511.0
2023-08-31 14:30:00,25.39,25.4,25.21,25.22,424130.0,22.9509,22.96,22.7882,22.7973,424130.0
2023-08-31 15:00:00,25.23,25.28,25.18,25.28,651338.0,22.8063,22.8515,22.7611,22.8515,651338.0
2023-08-31 15:30:00,25.28,25.35,25.27,25.3,1539984.0,22.8515,22.9148,22.8425,22.8696,1539984.0
2023-09-01 09:30:00,25.24,25.26,24.61,24.68,2624195.0,22.8153,22.8334,22.2459,22.3091,2624195.0
2023-09-01 10:00:00,24.67,24.67,24.2,24.25,2639902.0,22.3001,22.3001,21.8753,21.9204,2639902.0
2023-09-01 10:30:00,24.25,24.43,24.13,24.36,2175866.0,21.9204,22.0832,21.812,22.0199,2175866.0
2023-09-01 11:00:00,24.36,24.37,23.88,23.92,2898949.0,22.0199,22.0289,21.586,21.6222,2898949.0
2023-09-01 11:30:00,23.92,24.09,23.83,24.05,1517245.0,21.6222,21.7758,21.5408,21.7397,1517245.0
2023-09-01 12:00:00,24.06,24.08,23.87,23.98,1275610.0,21.7487,21.7668,21.577,21.6764,1275610.0
2023-09-01 12:30:00,23.98,24.0,23.77,23.78,1206572.0,21.6764,21.6945,21.4866,21.4956,1206572.0
2023-09-01 13:00:00,23.77,23.78,23.54,23.58,1979839.0,21.4866,21.4956,21.2787,21.3148,1979839.0
2023-09-01 13:30:00,23.59,23.75,23.55,23.63,1273272.0,21.3239,21.4685,21.2877,21.36,1273272.0
2023-09-01 14:00:00,23.63,23.71,23.51,23.64,1148901.0,21.36,21.4323,21.2515,21.369,1148901.0
2023-09-01 14:30:00,23.64,23.76,23.6,23.64,1400286.0,21.369,21.4775,21.3329,21.369,1400286.0
2023-09-01 15:00:00,23.64,23.68,23.52,23.55,1664764.0,21.369,21.4052,21.2606,21.2877,1664764.0
2023-09-01 15:30:00,23.55,23.57,23.39,23.44,6204716.0,21.2877,21.3058,21.1431,21.1883,6204716.0
2023-09-05 09:30:00,23.51,23.55,23.22,23.35,2995049.0,21.2515,21.2877,20.9894,21.1069,2995049.0
2023-09-05 10:00:00,23.34,23.39,23.25,23.3,1321467.0,21.0979,21.1431,21.0165,21.0617,1321467.0
2023-09-05 10:30:00,23.29,23.34,23.2,23.3,1244251.0,21.0527,21.0979,20.9713,21.0617,1244251.0
2023-09-05 11:00:00,23.3,23.33,23.08,23.17,1428527.0,21.0617,21.0888,20.8628,20.9442,1428527.0
2023-09-05 11:30:00,23.18,23.21,23.08,23.13,798421.0,20.9532,20.9804,20.8628,20.908,798421.0
2023-09-05 12:00:00,23.13,23.24,23.12,23.17,661038.0,20.908,21.0075,20.899,20.9442,661038.0
2023-09-05 12:30:00,23.16,23.19,23.09,23.13,652248.0,20.9352,20.9623,20.8719,20.908,652248.0
2023-09-05 13:00:00,23.12,23.18,23.05,23.09,690119.0,20.899,20.9532,20.8357,20.8719,690119.0
2023-09-05 13:30:00,23.09,23.15,23.06,23.08,934925.0,20.8719,20.9261,20.8448,20.8628,934925.0
2023-09-05 14:00:00,23.08,23.15,22.94,22.97,1591333.0,20.8628,20.9261,20.7363,20.7634,1591333.0
2023-09-05 14:30:00,22.96,23.0,22.86,22.9,1847856.0,20.7544,20.7905,20.664,20.7001,1847856.0
2023-09-05 15:00:00,22.89,22.91,22.76,22.8,1401243.0,20.6911,20.7092,20.5736,20.6097,1401243.0
2023-09-05 15:30:00,22.79,22.8,22.69,22.72,4132312.0,20.6007,20.6097,20.5103,20.5374,4132312.0
2023-09-06 09:30:00,22.61,22.65,22.41,22.5,2166623.0,20.438,20.4742,20.2572,20.3386,2166623.0
2023-09-06 10:00:00,22.5,22.62,22.46,22.61,932273.0,20.3386,20.447,20.3024,20.438,932273.0
2023-09-06 10:30:00,22.61,22.75,22.6,22.69,1280415.0,20.438,20.5645,20.429,20.5103,1280415.0
2023-09-06 11:00:00,22.69,22.72,22.58,22.61,847806.0,20.5103,20.5374,20.4109,20.438,847806.0
2023-09-06 11:30:00,22.61,22.62,22.48,22.49,696424.0,20.438,20.447,20.3205,20.3295,696424.0
2023-09-06 12:00:00,22.5,22.5,22.37,22.38,1265410.0,20.3386,20.3386,20.2211,20.2301,1265410.0
2023-09-06 12:30:00,22.38,22.46,22.34,22.37,856516.0,20.2301,20.3024,20.1939,20.2211,856516.0
2023-09-06 13:00:00,22.37,22.47,22.31,22.46,959101.0,20.2211,20.3114,20.1668,20.3024,959101.0
2023-09-06 13:30:00,22.46,22.51,22.39,22.48,659085.0,20.3024,20.3476,20.2391,20.3205,659085.0
2023-09-06 14:00:00,22.48,22.52,22.41,22.42,469406.0,20.3205,20.3566,20.2572,20.2662,469406.0
2023-09-06 14:30:00,22.42,22.65,22.39,22.64,643786.0,20.2662,20.4742,20.2391,20.4651,643786.0
2023-09-06 15:00:00,22.63,22.67,22.61,22.66,565647.0,20.4561,20.4922,20.438,20.4832,565647.0
2023-09-06 15:30:00,22.66,22.71,22.61,22.66,2327298.0,20.4832,20.5284,20.438,20.4832,2327298.0
2023-09-07 09:30:00,22.62,22.74,22.54,22.71,1139452.0,20.447,20.5555,20.3747,20.5284,1139452.0
2023-09-07 10:00:00,22.7,22.75,22.24,22.29,1021798.0,20.5193,20.5645,20.1035,20.1487,1021798.0
2023-09-07 10:30:00,22.29,22.31,22.21,22.27,827123.0,20.1487,20.1668,20.0764,20.1307,827123.0
2023-09-07 11:00:00,22.27,22.29,22.1,22.11,826212.0,20.1307,20.1487,19.977,19.986,826212.0
2023-09-07 11:30:00,22.11,22.2,22.07,22.12,1130320.0,19.986,20.0674,19.9499,19.9951,1130320.0
2023-09-07 12:00:00,22.12,22.44,22.08,22.42,1503447.0,19.9951,20.2843,19.9589,20.2662,1503447.0
2023-09-07 12:30:00,22.43,22.43,22.24,22.27,742740.0,20.2753,20.2753,20.1035,20.1307,742740.0
2023-09-07 13:00:00,22.26,22.34,22.13,22.17,792839.0,20.1216,20.1939,20.0041,20.0403,792839.0
2023-09-07 13:30:00,22.17,22.21,22.08,22.18,944288.0,20.0403,20.0764,19.9589,20.0493,944288.0
2023-09-07 14:00:00,22.17,22.19,22.01,22.03,890267.0,20.0403,20.0583,19.8956,19.9137,890267.0
2023-09-07 14:30:00,22.02,22.04,21.92,22.0,1577334.0,19.9047,19.9228,19.8143,19.8866,1577334.0
2023-09-07 15:00:00,22.0,22.11,21.99,22.09,1829366.0,19.8866,19.986,19.8776,19.9679,1829366.0
2023-09-07 15:30:00,22.09,22.12,21.98,22.05,3464524.0,19.9679,19.9951,19.8685,19.9318,3464524.0
2023-09-08 09:30:00,22.18,22.2,21.96,22.05,1564278.0,20.0493,20.0674,19.8504,19.9318,1564278.0
2023-09-08 10:00:00,22.07,22.27,22.04,22.12,972417.0,19.9499,20.1307,19.9228,19.9951,972417.0
2023-09-08 10:30:00,22.12,22.17,21.97,21.99,885335.0,19.9951,20.0403,19.8595,19.8776,885335.0
2023-09-08 11:00:00,21.98,22.03,21.95,22.0,551778.0,19.8685,19.9137,19.8414,19.8866,551778.0
2023-09-08 11:30:00,21.99,22.06,21.98,22.0,530959.0,19.8776,19.9408,19.8685,19.8866,530959.0
2023-09-08 12:00:00,22.0,22.04,21.98,22.0,460389.0,19.8866,19.9228,19.8685,19.8866,460389.0
2023-09-08 12:30:00,21.99,22.05,21.99,22.04,321707.0,19.8776,19.9318,19.8776,19.9228,321707.0
2023-09-08 13:00:00,22.04,22.04,21.99,22.03,431983.0,19.9228,19.9228,19.8776,19.9137,431983.0
2023-09-08 13:30:00,22.03,22.04,22.0,22.01,431747.0,19.9137,19.9228,19.8866,19.8956,431747.0
2023-09-08 14:00:00,22.01,22.04,21.98,22.0,423911.0,19.8956,19.9228,19.8685,19.8866,423911.0
2023-09-08 14:30:00,22.0,22.1,21.99,22.07,366860.0,19.8866,19.977,19.8776,19.9499,366860.0
2023-09-08 15:00:00,22.07,22.11,21.98,22.0,737415.0,19.9499,19.986,19.8685,19.8866,737415.0
2023-09-08 15:30:00,22.0,22.03,21.98,21.99,2330475.0,19.8866,19.9137,19.8685,19.8776,2330475.0
2023-09-11 09:30:00,22.15,22.24,21.84,21.85,2389725.0,20.0222,20.1035,19.742,19.751,2389725.0
2023-09-11 10:00:00,21.86,21.88,21.6,21.82,2527702.0,19.76,19.7781,19.525,19.7239,2527702.0
2023-09-11 10:30:00,21.82,21.84,21.66,21.7,1057088.0,19.7239,19.742,19.5793,19.6154,1057088.0
2023-09-11 11:00:00,21.7,21.72,21.62,21.7,1276784.0,19.6154,19.6335,19.5431,19.6154,1276784.0
2023-09-11 11:30:00,21.7,21.71,21.65,21.68,865755.0,19.6154,19.6245,19.5702,19.5973,865755.0
2023-09-11 12:00:00,21.68,21.75,21.67,21.73,927862.0,19.5973,19.6606,19.5883,19.6425,927862.0
2023-09-11 12:30:00,21.73,21.8,21.71,21.79,723329.0,19.6425,19.7058,19.6245,19.6968,723329.0
2023-09-11 13:00:00,21.78,21.8,21.74,21.79,731881.0,19.6877,19.7058,19.6516,19.6968,731881.0
2023-09-11 13:30:00,21.79,21.86,21.78,21.8,592566.0,19.6968,19.76,19.6877,19.7058,592566.0
2023-09-11 14:00:00,21.81,21.82,21.66,21.67,820689.0,19.7148,19.7239,19.5793,19.5883,820689.0
2023-09-11 14:30:00,21.67,21.76,21.55,21.6,2260479.0,19.5883,19.6696,19.4798,19.525,2260479.0
2023-09-11 15:00:00,21.6,21.61,21.5,21.53,2201042.0,19.525,19.5341,19.4346,19.4617,2201042.0
2023-09-11 15:30:00,21.53,21.55,21.39,21.41,6763836.0,19.4617,19.4798,19.3352,19.3533,6763836.0
2023-09-12 09:30:00,21.51,22.04,21.49,21.99,2193664.0,19.4437,19.9228,19.4256,19.8776,2193664.0
2023-09-12 10:00:00,22.0,22.09,21.83,21.98,1081134.0,19.8866,19.9679,19.7329,19.8685,1081134.0
2023-09-12 10:30:00,21.97,22.0,21.88,21.97,694595.0,19.8595,19.8866,19.7781,19.8595,694595.0
2023-09-12 11:00:00,21.96,22.24,21.95,22.23,1218900.0,19.8504,20.1035,19.8414,20.0945,1218900.0
2023-09-12 11:30:00,22.23,22.27,22.1,22.2,973957.0,20.0945,20.1307,19.977,20.0674,973957.0
2023-09-12 12:00:00,22.2,22.23,22.05,22.05,678985.0,20.0674,20.0945,19.9318,19.9318,678985.0
2023-09-12 12:30:00,22.05,22.06,21.95,22.0,559013.0,19.9318,19.9408,19.8414,19.8866,559013.0
2023-09-12 13:00:00,21.99,22.08,21.96,22.04,503873.0,19.8776,19.9589,19.8504,19.9228,503873.0
2023-09-12 13:30:00,22.04,22.09,21.93,21.94,667869.0,19.9228,19.9679,19.8233,19.8324,667869.0
2023-09-12 14:00:00,21.93,21.98,21.82,21.98,1386136.0,19.8233,19.8685,19.7239,19.8685,1386136.0
2023-09-12 14:30:00,21.98,22.03,21.84,21.92,1149442.0,19.8685,19.9137,19.742,19.8143,1149442.0
2023-09-12 15:00:00,21.91,21.92,21.8,21.84,789192.0,19.8052,19.8143,19.7058,19.742,789192.0
2023-09-12 15:30:00,21.84,21.85,21.68,21.7,2729025.0,19.742,19.751,19.5973,19.6154,2729025.0
2023-09-13 09:30:00,21.81,21.87,21.63,21.67,901149.0,19.7148,19.7691,19.5521,19.5883,901149.0
2023-09-13 10:00:00,21.67,21.71,21.55,21.59,554515.0,19.5883,19.6245,19.4798,19.516,554515.0
2023-09-13 10:30:00,21.59,21.67,21.58,21.67,508272.0,19.516,19.5883,19.5069,19.5883,508272.0
2023-09-13 11:00:00,21.67,21.67,21.49,21.54,685071.0,19.5883,19.5883,19.4256,19.4708,685071.0
2023-09-13 11:30:00,21.54,21.58,21.48,21.56,478463.0,19.4708,19.5069,19.4165,19.4889,478463.0
2023-09-13 12:00:00,21.57,21.62,21.56,21.62,338799.0,19.4979,19.5431,19.4889,19.5431,338799.0
2023-09-13 12:30:00,21.62,21.65,21.56,21.64,330343.0,19.5431,19.5702,19.4889,19.5612,330343.0
2023-09-13 13:00:00,21.65,21.7,21.6,21.7,321830.0,19.5702,19.6154,19.525,19.6154,321830.0
2023-09-13 13:30:00,21.7,21.85,21.7,21.84,475636.0,19.6154,19.751,19.6154,19.742,475636.0
2023-09-13 14:00:00,21.84,21.88,21.79,21.84,537574.0,19.742,19.7781,19.6968,19.742,537574.0
2023-09-13 14:30:00,21.84,21.88,21.8,21.82,528488.0,19.742,19.7781,19.7058,19.7239,528488.0
2023-09-13 15:00:00,21.82,21.88,21.8,21.86,604572.0,19.7239,19.7781,19.7058,19.76,604572.0
2023-09-13 15:30:00,21.87,21.94,21.86,21.89,1637931.0,19.7691,19.8324,19.76,19.7872,1637931.0
2023-09-14 09:30:00,22.14,22.35,22.09,22.35,1317699.0,20.0131,20.203,19.9679,20.203,1317699.0
2023-09-14 10:00:00,22.35,22.38,22.25,22.33,574569.0,20.203,20.2301,20.1126,20.1849,574569.0
2023-09-14 10:30:00,22.33,22.5,22.32,22.44,767523.0,20.1849,20.3386,20.1759,20.2843,767523.0
2023-09-14 11:00:00,22.44,22.51,22.22,22.23,817186.0,20.2843,20.3476,20.0855,20.0945,817186.0
2023-09-14 11:30:00,22.22,22.31,22.19,22.28,607409.0,20.0855,20.1668,20.0583,20.1397,607409.0
2023-09-14 12:00:00,22.28,22.29,22.21,22.23,331179.0,20.1397,20.1487,20.0764,20.0945,331179.0
2023-09-14 12:30:00,22.23,22.26,22.19,22.25,324682.0,20.0945,20.1216,20.0583,20.1126,324682.0
2023-09-14 13:00:00,22.25,22.31,22.22,22.3,324142.0,20.1126,20.1668,20.0855,20.1578,324142.0
2023-09-14 13:30:00,22.31,22.36,22.29,22.36,337751.0,20.1668,20.212,20.1487,20.212,337751.0
2023-09-14 14:00:00,22.36,22.42,22.35,22.41,427024.0,20.212,20.2662,20.203,20.2572,427024.0
2023-09-14 14:30:00,22.41,22.5,22.39,22.44,439424.0,20.2572,20.3386,20.2391,20.2843,439424.0
2023-09-14 15:00:00,22.44,22.47,22.36,22.43,623911.0,20.2843,20.3114,20.212,20.2753,623911.0
2023-09-14 15:30:00,22.43,22.54,22.41,22.47,1792273.0,20.2753,20.3747,20.2572,20.3114,1792273.0
2023-09-15 09:30:00,22.47,22.57,22.22,22.23,2782804.0,20.3114,20.4018,20.0855,20.0945,2782804.0
2023-09-15 10:00:00,22.24,22.33,22.21,22.26,487775.0,20.1035,20.1849,20.0764,20.1216,487775.0
2023-09-15 10:30:00,22.26,22.27,22.15,22.16,431666.0,20.1216,20.1307,20.0222,20.0312,431666.0
2023-09-15 11:00:00,22.16,22.34,22.14,22.33,460342.0,20.0312,20.1939,20.0131,20.1849,460342.0
2023-09-15 11:30:00,22.33,22.39,22.33,22.37,389121.0,20.1849,20.2391,20.1849,20.2211,389121.0
2023-09-15 12:00:00,22.37,22.44,22.35,22.37,388609.0,20.2211,20.2843,20.203,20.2211,388609.0
2023-09-15 12:30:00,22.37,22.38,22.3,22.37,254901.0,20.2211,20.2301,20.1578,20.2211,254901.0
2023-09-15 13:00:00,22.37,22.42,22.32,22.34,426959.0,20.2211,20.2662,20.1759,20.1939,426959.0
2023-09-15 13:30:00,22.34,22.47,22.3,22.47,302333.0,20.1939,20.3114,20.1578,20.3114,302333.0
2023-09-15 14:00:00,22.47,22.56,22.45,22.55,490446.0,20.3114,20.3928,20.2934,20.3838,490446.0
2023-09-15 14:30:00,22.55,22.64,22.54,22.6,728753.0,20.3838,20.4651,20.3747,20.429,728753.0
2023-09-15 15:00:00,22.6,22.62,22.54,22.55,509977.0,20.429,20.447,20.3747,20.3838,509977.0
2023-09-15 15:30:00,22.55,22.57,22.39,22.42,1605653.0,20.3838,20.4018,20.2391,20.2662,1605653.0
2023-09-18 09:30:00,22.5,22.56,21.96,22.05,1325431.0,20.3386,20.3928,19.8504,19.9318,1325431.0
2023-09-18 10:00:00,22.06,22.09,21.97,21.98,492346.0,19.9408,19.9679,19.8595,19.8685,492346.0
2023-09-18 10:30:00,21.98,22.0,21.91,21.97,613878.0,19.8685,19.8866,19.8052,19.8595,613878.0
2023-09-18 11:00:00,21.96,22.0,21.94,21.96,359618.0,19.8504,19.8866,19.8324,19.8504,359618.0
2023-09-18 11:30:00,21.97,22.04,21.96,22.01,380190.0,19.8595,19.9228,19.8504,19.8956,380190.0
2023-09-18 12:00:00,22.01,22.11,22.0,22.09,307602.0,19.8956,19.986,19.8866,19.9679,307602.0
2023-09-18 12:30:00,22.1,22.15,22.09,22.14,225693.0,19.977,20.0222,19.9679,20.0131,225693.0
2023-09-18 13:00:00,22.14,22.18,22.11,22.18,461665.0,20.0131,20.0493,19.986,20.0493,461665.0
2023-09-18 13:30:00,22.17,22.23,22.1,22.13,354753.0,20.0403,20.0945,19.977,20.0041,354753.0
2023-09-18 14:00:00,22.12,22.2,22.1,22.2,306028.0,19.9951,20.0674,19.977,20.0674,306028.0
2023-09-18 14:30:00,22.2,22.2,22.09,22.1,349262.0,20.0674,20.0674,19.9679,19.977,349262.0
2023-09-18 15:00:00,22.1,22.15,22.06,22.14,561724.0,19.977,20.0222,19.9408,20.0131,561724.0
2023-09-18 15:30:00,22.14,22.23,22.14,22.17,1356907.0,20.0131,20.0945,20.0131,20.0403,1356907.0
2023-09-19 09:30:00,22.23,22.5,22.21,22.43,892023.0,20.0945,20.3386,20.0764,20.2753,892023.0
2023-09-19 10:00:00,22.43,22.44,22.36,22.41,704143.0,20.2753,20.2843,20.212,20.2572,704143.0
2023-09-19 10:30:00,22.4,22.43,22.15,22.22,843958.0,20.2482,20.2753,20.0222,20.0855,843958.0
2023-09-19 11:00:00,22.22,22.22,22.08,22.17,471590.0,20.0855,20.0855,19.9589,20.0403,471590.0
2023-09-19 11:30:00,22.17,22.18,22.12,22.17,309474.0,20.0403,20.0493,19.9951,20.0403,309474.0
2023-09-19 12:00:00,22.17,22.18,22.12,22.13,173779.0,20.0403,20.0493,19.9951,20.0041,173779.0
2023-09-19 12:30:00,22.13,22.15,22.08,22.14,226782.0,20.0041,20.0222,19.9589,20.0131,226782.0
2023-09-19 13:00:00,22.14,22.25,22.1,22.25,335120.0,20.0131,20.1126,19.977,20.1126,335120.0
2023-09-19 13:30:00,22.25,22.27,22.21,22.23,200138.0,20.1126,20.1307,20.0764,20.0945,200138.0
2023-09-19 14:00:00,22.23,22.28,22.22,22.23,241427.0,20.0945,20.1397,20.0855,20.0945,241427.0
2023-09-19 14:30:00,22.22,22.27,22.14,22.14,371714.0,20.0855,20.1307,20.0131,20.0131,371714.0
2023-09-19 15:00:00,22.15,22.16,22.08,22.09,416249.0,20.0222,20.0312,19.9589,19.9679,416249.0
2023-09-19 15:30:00,22.09,22.1,22.01,22.03,1303965.0,19.9679,19.977,19.8956,19.9137,1303965.0
2023-09-20 09:30:00,22.02,22.09,21.82,21.97,1111090.0,19.9047,19.9679,19.7239,19.8595,1111090.0
2023-09-20 10:00:00,21.97,21.98,21.89,21.95,455773.0,19.8595,19.8685,19.7872,19.8414,455773.0
2023-09-20 10:30:00,21.95,22.0,21.92,22.0,355693.0,19.8414,19.8866,19.8143,19.8866,355693.0
2023-09-20 11:00:00,22.0,22.15,21.98,22.07,446830.0,19.8866,20.0222,19.8685,19.9499,446830.0
2023-09-20 11:30:00,22.07,22.14,22.06,22.11,275659.0,19.9499,20.0131,19.9408,19.986,275659.0
2023-09-20 12:00:00,22.11,22.16,22.08,22.16,265585.0,19.986,20.0312,19.9589,20.0312,265585.0
2023-09-20 12:30:00,22.16,22.2,22.14,22.2,209469.0,20.0312,20.0674,20.0131,20.0674,209469.0
2023-09-20 13:00:00,22.2,22.2,22.11,22.17,509307.0,20.0674,20.0674,19.986,20.0403,509307.0
2023-09-20 13:30:00,22.18,22.22,22.16,22.19,175648.0,20.0493,20.0855,20.0312,20.0583,175648.0
2023-09-20 14:00:00,22.18,22.18,22.03,22.04,253562.0,20.0493,20.0493,19.9137,19.9228,253562.0
2023-09-20 14:30:00,22.03,22.08,21.95,21.96,468569.0,19.9137,19.9589,19.8414,19.8504,468569.0
2023-09-20 15:00:00,21.96,21.98,21.88,21.91,450963.0,19.8504,19.8685,19.7781,19.8052,450963.0
2023-09-20 15:30:00,21.91,21.91,21.8,21.82,1317109.0,19.8052,19.8052,19.7058,19.7239,1317109.0
2023-09-21 09:30:00,21.69,21.73,21.53,21.7,1069940.0,19.6064,19.6425,19.4617,19.6154,1069940.0
2023-09-21 10:00:00,21.7,21.92,21.62,21.86,713660.0,19.6154,19.8143,19.5431,19.76,713660.0
2023-09-21 10:30:00,21.86,21.89,21.7,21.71,415875.0,19.76,19.7872,19.6154,19.6245,415875.0
2023-09-21 11:00:00,21.71,21.77,21.68,21.74,253436.0,19.6245,19.6787,19.5973,19.6516,253436.0
2023-09-21 11:30:00,21.74,21.76,21.65,21.71,255431.0,19.6516,19.6696,19.5702,19.6245,255431.0
2023-09-21 12:00:00,21.71,21.8,21.69,21.8,226751.0,19.6245,19.7058,19.6064,19.7058,226751.0
2023-09-21 12:30:00,21.8,21.81,21.68,21.7,187957.0,19.7058,19.7148,19.5973,19.6154,187957.0
2023-09-21 13:00:00,21.7,21.75,21.64,21.72,301485.0,19.6154,19.6606,19.5612,19.6335,301485.0
2023-09-21 13:30:00,21.72,21.74,21.65,21.66,186496.0,19.6335,19.6516,19.5702,19.5793,186496.0
2023-09-21 14:00:00,21.66,21.67,21.58,21.6,238220.0,19.5793,19.5883,19.5069,19.525,238220.0
2023-09-21 14:30:00,21.59,21.61,21.56,21.57,252715.0,19.516,19.5341,19.4889,19.4979,252715.0
2023-09-21 15:00:00,21.57,21.58,21.5,21.51,477470.0,19.4979,19.5069,19.4346,19.4437,477470.0
2023-09-21 15:30:00,21.52,21.54,21.44,21.45,1369243.0,19.4527,19.4708,19.3804,19.3894,1369243.0
2023-09-22 09:30:00,21.42,21.58,21.24,21.39,1034410.0,19.3623,19.5069,19.1996,19.3352,1034410.0
2023-09-22 10:00:00,21.39,21.47,21.36,21.46,364175.0,19.3352,19.4075,19.3081,19.3985,364175.0
2023-09-22 10:30:00,21.45,21.46,21.29,21.31,371864.0,19.3894,19.3985,19.2448,19.2629,371864.0
2023-09-22 11:00:00,21.31,21.32,21.23,21.29,465021.0,19.2629,19.2719,19.1906,19.2448,465021.0
2023-09-22 11:30:00,21.29,21.29,21.17,21.2,458106.0,19.2448,19.2448,19.1363,19.1634,458106.0
2023-09-22 12:00:00,21.21,21.28,21.19,21.28,293337.0,19.1725,19.2358,19.1544,19.2358,293337.0
2023-09-22 12:30:00,21.27,21.31,21.2,21.21,402293.0,19.2267,19.2629,19.1634,19.1725,402293.0
2023-09-22 13:00:00,21.22,21.22,21.1,21.12,302225.0,19.1815,19.1815,19.0731,19.0911,302225.0
2023-09-22 13:30:00,21.11,21.23,21.05,21.19,630061.0,19.0821,19.1906,19.0279,19.1544,630061.0
2023-09-22 14:00:00,21.19,21.28,21.17,21.27,528282.0,19.1544,19.2358,19.1363,19.2267,528282.0
2023-09-22 14:30:00,21.28,21.29,21.18,21.19,419248.0,19.2358,19.2448,19.1454,19.1544,419248.0
2023-09-22 15:00:00,21.19,21.29,21.17,21.27,554924.0,19.1544,19.2448,19.1363,19.2267,554924.0
2023-09-22 15:30:00,21.27,21.28,21.1,21.12,1303434.0,19.2267,19.2358,19.0731,19.0911,1303434.0
2023-09-25 09:30:00,21.03,21.25,21.02,21.24,650586.0,19.0098,19.2086,19.0007,19.1996,650586.0
2023-09-25 10:00:00,21.24,21.24,21.06,21.09,276148.0,19.1996,19.1996,19.0369,19.064,276148.0
2023-09-25 10:30:00,21.09,21.2,21.08,21.11,252823.0,19.064,19.1634,19.055,19.0821,252823.0
2023-09-25 11:00:00,21.11,21.27,21.09,21.23,371742.0,19.0821,19.2267,19.064,19.1906,371742.0
2023-09-25 11:30:00,21.23,21.28,21.18,21.23,281604.0,19.1906,19.2358,19.1454,19.1906,281604.0
2023-09-25 12:00:00,21.23,21.26,21.21,21.25,215054.0,19.1906,19.2177,19.1725,19.2086,215054.0
2023-09-25 12:30:00,21.25,21.29,21.2,21.21,183055.0,19.2086,19.2448,19.1634,19.1725,183055.0
2023-09-25 13:00:00,21.21,21.31,21.19,21.2,300510.0,19.1725,19.2629,19.1544,19.1634,300510.0
2023-09-25 13:30:00,21.2,21.3,21.18,21.28,302734.0,19.1634,19.2538,19.1454,19.2358,302734.0
2023-09-25 14:00:00,21.28,21.31,21.25,21.29,242494.0,19.2358,19.2629,19.2086,19.2448,242494.0
2023-09-25 14:30:00,21.29,21.29,21.22,21.22,202968.0,19.2448,19.2448,19.1815,19.1815,202968.0
2023-09-25 15:00:00,21.23,21.29,21.18,21.26,288678.0,19.1906,19.2448,19.1454,19.2177,288678.0
2023-09-25 15:30:00,21.26,21.36,21.25,21.32,1068444.0,19.2177,19.3081,19.2086,19.2719,1068444.0
2023-09-26 09:30:00,21.21,21.38,21.15,21.38,672257.0,19.1725,19.3262,19.1182,19.3262,672257.0
2023-09-26 10:00:00,21.38,21.44,21.31,21.44,638609.0,19.3262,19.3804,19.2629,19.3804,638609.0
2023-09-26 10:30:00,21.43,21.46,21.34,21.39,563349.0,19.3714,19.3985,19.29,19.3352,563349.0
2023-09-26 11:00:00,21.39,21.4,21.33,21.36,244278.0,19.3352,19.3442,19.281,19.3081,244278.0
2023-09-26 11:30:00,21.36,21.37,21.27,21.3,236110.0,19.3081,19.3171,19.2267,19.2538,236110.0
2023-09-26 12:00:00,21.31,21.31,21.25,21.27,178947.0,19.2629,19.2629,19.2086,19.2267,178947.0
2023-09-26 12:30:00,21.26,21.28,21.23,21.23,136214.0,19.2177,19.2358,19.1906,19.1906,136214.0
2023-09-26 13:00:00,21.23,21.24,21.15,21.18,337658.0,19.1906,19.1996,19.1182,19.1454,337658.0
2023-09-26 13:30:00,21.17,21.2,21.12,21.18,263803.0,19.1363,19.1634,19.0911,19.1454,263803.0
2023-09-26 14:00:00,21.18,21.19,21.11,21.12,246200.0,19.1454,19.1544,19.0821,19.0911,246200.0
2023-09-26 14:30:00,21.12,21.14,21.08,21.14,242775.0,19.0911,19.1092,19.055,19.1092,242775.0
2023-09-26 15:00:00,21.14,21.16,21.09,21.13,406416.0,19.1092,19.1273,19.064,19.1002,406416.0
2023-09-26 15:30:00,21.13,21.18,21.11,21.14,1073246.0,19.1002,19.1454,19.0821,19.1092,1073246.0
2023-09-27 09:30:00,21.19,21.24,21.06,21.13,453424.0,19.1544,19.1996,19.0369,19.1002,453424.0
2023-09-27 10:00:00,21.13,21.14,20.92,21.04,726650.0,19.1002,19.1092,18.9103,19.0188,726650.0
2023-09-27 10:30:00,21.03,21.04,20.85,20.87,494285.0,19.0098,19.0188,18.8471,18.8651,494285.0
2023-09-27 11:00:00,20.87,20.91,20.79,20.91,580405.0,18.8651,18.9013,18.7928,18.9013,580405.0
2023-09-27 11:30:00,20.9,20.91,20.81,20.82,296561.0,18.8923,18.9013,18.8109,18.8199,296561.0
2023-09-27 12:00:00,20.82,20.82,20.75,20.79,268780.0,18.8199,18.8199,18.7567,18.7928,268780.0
2023-09-27 12:30:00,20.79,20.84,20.75,20.76,427925.0,18.7928,18.838,18.7567,18.7657,427925.0
2023-09-27 13:00:00,20.76,20.76,20.61,20.63,510570.0,18.7657,18.7657,18.6301,18.6482,510570.0
2023-09-27 13:30:00,20.63,20.72,20.58,20.71,491721.0,18.6482,18.7296,18.603,18.7205,491721.0
2023-09-27 14:00:00,20.72,20.89,20.71,20.89,829615.0,18.7296,18.8832,18.7205,18.8832,829615.0
2023-09-27 14:30:00,20.89,20.98,20.88,20.94,596274.0,18.8832,18.9646,18.8742,18.9284,596274.0
2023-09-27 15:00:00,20.93,21.05,20.91,21.02,613992.0,18.9194,19.0279,18.9013,19.0007,613992.0
2023-09-27 15:30:00,21.02,21.03,20.93,21.02,1268505.0,19.0007,19.0098,18.9194,19.0007,1268505.0
2023-09-28 09:30:00,21.17,21.22,20.82,21.04,988835.0,19.1363,19.1815,18.8199,19.0188,988835.0
2023-09-28 10:00:00,21.05,21.06,20.83,20.83,441918.0,19.0279,19.0369,18.829,18.829,441918.0
2023-09-28 10:30:00,20.84,20.91,20.74,20.9,406921.0,18.838,18.9013,18.7476,18.8923,406921.0
2023-09-28 11:00:00,20.91,20.91,20.82,20.9,357401.0,18.9013,18.9013,18.8199,18.8923,357401.0
2023-09-28 11:30:00,20.91,21.0,20.91,20.99,324970.0,18.9013,18.9827,18.9013,18.9736,324970.0
2023-09-28 12:00:00,20.98,21.0,20.91,21.0,185794.0,18.9646,18.9827,18.9013,18.9827,185794.0
2023-09-28 12:30:00,20.99,21.07,20.96,20.97,271357.0,18.9736,19.0459,18.9465,18.9555,271357.0
2023-09-28 13:00:00,20.97,20.98,20.86,20.89,198315.0,18.9555,18.9646,18.8561,18.8832,198315.0
2023-09-28 13:30:00,20.89,20.93,20.82,20.93,296150.0,18.8832,18.9194,18.8199,18.9194,296150.0
2023-09-28 14:00:00,20.93,20.93,20.88,20.89,242378.0,18.9194,18.9194,18.8742,18.8832,242378.0
2023-09-28 14:30:00,20.89,20.91,20.84,20.91,222425.0,18.8832,18.9013,18.838,18.9013,222425.0
2023-09-28 15:00:00,20.91,21.02,20.89,21.01,450084.0,18.9013,19.0007,18.8832,18.9917,450084.0
2023-09-28 15:30:00,21.01,21.02,20.87,20.88,1015281.0,18.9917,19.0007,18.8651,18.8742,1015281.0
2023-09-29 09:30:00,21.0,21.84,20.88,21.82,2889950.0,18.9827,19.742,18.8742,19.7239,2889950.0
2023-09-29 10:00:00,21.82,22.24,21.78,22.18,3866670.0,19.7239,20.1035,19.6877,20.0493,3866670.0
2023-09-29 10:30:00,22.17,22.35,22.07,22.29,2138756.0,20.0403,20.203,19.9499,20.1487,2138756.0
2023-09-29 11:00:00,22.29,22.43,22.25,22.31,2156836.0,20.1487,20.2753,20.1126,20.1668,2156836.0
2023-09-29 11:30:00,22.31,22.42,22.17,22.39,1438175.0,20.1668,20.2662,20.0403,20.2391,1438175.0
2023-09-29 12:00:00,22.39,22.39,22.19,22.28,643996.0,20.2391,20.2391,20.0583,20.1397,643996.0
2023-09-29 12:30:00,22.28,22.31,22.13,22.17,659099.0,20.1397,20.1668,20.0041,20.0403,659099.0
2023-09-29 13:00:00,22.17,22.17,22.05,22.11,764326.0,20.0403,20.0403,19.9318,19.986,764326.0
2023-09-29 13:30:00,22.11,22.11,21.93,21.96,748981.0,19.986,19.986,19.8233,19.8504,748981.0
2023-09-29 14:00:00,21.96,22.11,21.94,21.95,835124.0,19.8504,19.986,19.8324,19.8414,835124.0
2023-09-29 14:30:00,21.94,22.1,21.93,22.1,597154.0,19.8324,19.977,19.8233,19.977,597154.0
2023-09-29 15:00:00,22.1,22.15,22.05,22.1,837997.0,19.977,20.0222,19.9318,19.977,837997.0
2023-09-29 15:30:00,22.1,22.29,22.07,22.25,3159232.0,19.977,20.1487,19.9499,20.1126,3159232.0
2023-10-02 09:30:00,22.26,22.34,21.94,22.05,1442976.0,20.1216,20.1939,19.8324,19.9318,1442976.0
2023-10-02 10:00:00,22.04,22.26,22.03,22.15,735952.0,19.9228,20.1216,19.9137,20.0222,735952.0
2023-10-02 10:30:00,22.16,22.19,21.89,22.0,635829.0,20.0312,20.0583,19.7872,19.8866,635829.0
2023-10-02 11:00:00,21.99,22.25,21.98,22.23,639302.0,19.8776,20.1126,19.8685,20.0945,639302.0
2023-10-02 11:30:00,22.24,22.28,22.12,22.28,637151.0,20.1035,20.1397,19.9951,20.1397,637151.0
2023-10-02 12:00:00,22.27,22.3,22.18,22.28,588133.0,20.1307,20.1578,20.0493,20.1397,588133.0
2023-10-02 12:30:00,22.27,22.27,22.11,22.16,338930.0,20.1307,20.1307,19.986,20.0312,338930.0
2023-10-02 13:00:00,22.15,22.33,22.15,22.3,399504.0,20.0222,20.1849,20.0222,20.1578,399504.0
2023-10-02 13:30:00,22.3,22.31,22.19,22.23,392249.0,20.1578,20.1668,20.0583,20.0945,392249.0
2023-10-02 14:00:00,22.23,22.38,22.22,22.22,431410.0,20.0945,20.2301,20.0855,20.0855,431410.0
2023-10-02 14:30:00,22.23,22.34,22.22,22.3,724756.0,20.0945,20.1939,20.0855,20.1578,724756.0
2023-10-02 15:00:00,22.3,22.38,22.27,22.33,689407.0,20.1578,20.2301,20.1307,20.1849,689407.0
2023-10-02 15:30:00,22.33,22.43,22.31,22.43,2387871.0,20.1849,20.2753,20.1668,20.2753,2387871.0
2023-10-03 09:30:00,22.37,22.69,22.28,22.68,1580151.0,20.2211,20.5103,20.1397,20.5013,1580151.0
2023-10-03 10:00:00,22.67,22.68,22.4,22.54,776910.0,20.4922,20.5013,20.2482,20.3747,776910.0
2023-10-03 10:30:00,22.53,22.6,22.48,22.55,584040.0,20.3657,20.429,20.3205,20.3838,584040.0
2023-10-03 11:00:00,22.55,22.68,22.49,22.65,681267.0,20.3838,20.5013,20.3295,20.4742,681267.0
2023-10-03 11:30:00,22.64,22.65,22.4,22.43,627138.0,20.4651,20.4742,20.2482,20.2753,627138.0
2023-10-03 12:00:00,22.43,22.53,22.41,22.5,440359.0,20.2753,20.3657,20.2572,20.3386,440359.0
2023-10-03 12:30:00,22.5,22.55,22.44,22.47,484096.0,20.3386,20.3838,20.2843,20.3114,484096.0
2023-10-03 13:00:00,22.48,22.58,22.48,22.54,390109.0,20.3205,20.4109,20.3205,20.3747,390109.0
2023-10-03 13:30:00,22.54,22.57,22.49,22.53,552513.0,20.3747,20.4018,20.3295,20.3657,552513.0
2023-10-03 14:00:00,22.53,22.57,22.5,22.57,452175.0,20.3657,20.4018,20.3386,20.4018,452175.0
2023-10-03 14:30:00,22.56,22.63,22.56,22.57,424212.0,20.3928,20.4561,20.3928,20.4018,424212.0
2023-10-03 15:00:00,22.56,22.64,22.51,22.6,796593.0,20.3928,20.4651,20.3476,20.429,796593.0
2023-10-03 15:30:00,22.61,22.66,22.52,22.55,2071671.0,20.438,20.4832,20.3566,20.3838,2071671.0
2023-10-04 09:30:00,22.64,22.67,22.17,22.23,945492.0,20.4651,20.4922,20.0403,20.0945,945492.0
2023-10-04 10:00:00,22.22,22.26,21.82,21.82,1188407.0,20.0855,20.1216,19.7239,19.7239,1188407.0
2023-10-04 10:30:00,21.83,22.1,21.82,22.07,760329.0,19.7329,19.977,19.7239,19.9499,760329.0
2023-10-04 11:00:00,22.07,22.15,22.02,22.09,367210.0,19.9499,20.0222,19.9047,19.9679,367210.0
2023-10-04 11:30:00,22.09,22.2,22.04,22.2,489062.0,19.9679,20.0674,19.9228,20.0674,489062.0
2023-10-04 12:00:00,22.2,22.31,22.19,22.29,431987.0,20.0674,20.1668,20.0583,20.1487,431987.0
2023-10-04 12:30:00,22.3,22.36,22.12,22.14,316212.0,20.1578,20.212,19.9951,20.0131,316212.0
2023-10-04 13:00:00,22.14,22.22,22.11,22.2,360071.0,20.0131,20.0855,19.986,20.0674,360071.0
2023-10-04 13:30:00,22.2,22.2,21.98,22.02,352571.0,20.0674,20.0674,19.8685,19.9047,352571.0
2023-10-04 14:00:00,22.01,22.07,21.98,22.05,336569.0,19.8956,19.9499,19.8685,19.9318,336569.0
2023-10-04 14:30:00,22.05,22.06,22.0,22.05,373549.0,19.9318,19.9408,19.8866,19.9318,373549.0
2023-10-04 15:00:00,22.05,22.23,22.03,22.21,352606.0,19.9318,20.0945,19.9137,20.0764,352606.0
2023-10-04 15:30:00,22.21,22.31,22.2,22.26,1301418.0,20.0764,20.1668,20.0674,20.1216,1301418.0
2023-10-05 09:30:00,22.14,22.6,22.14,22.55,831456.0,20.0131,20.429,20.0131,20.3838,831456.0
2023-10-05 10:00:00,22.55,22.56,22.3,22.34,654733.0,20.3838,20.3928,20.1578,20.1939,654733.0
2023-10-05 10:30:00,22.34,22.37,22.23,22.3,399405.0,20.1939,20.2211,20.0945,20.1578,399405.0
2023-10-05 11:00:00,22.3,22.35,22.22,22.26,364216.0,20.1578,20.203,20.0855,20.1216,364216.0
2023-10-05 11:30:00,22.26,22.26,22.1,22.12,351213.0,20.1216,20.1216,19.977,19.9951,351213.0
2023-10-05 12:00:00,22.11,22.16,22.08,22.16,274472.0,19.986,20.0312,19.9589,20.0312,274472.0
2023-10-05 12:30:00,22.16,22.16,22.05,22.1,311415.0,20.0312,20.0312,19.9318,19.977,311415.0
2023-10-05 13:00:00,22.1,22.13,22.07,22.11,348391.0,19.977,20.0041,19.9499,19.986,348391.0
2023-10-05 13:30:00,22.11,22.2,22.05,22.2,347817.0,19.986,20.0674,19.9318,20.0674,347817.0
2023-10-05 14:00:00,22.2,22.3,22.19,22.3,289796.0,20.0674,20.1578,20.0583,20.1578,289796.0
2023-10-05 14:30:00,22.3,22.33,22.26,22.29,300557.0,20.1578,20.1849,20.1216,20.1487,300557.0
2023-10-05 15:00:00,22.29,22.31,22.24,22.3,274746.0,20.1487,20.1668,20.1035,20.1578,274746.0
2023-10-05 15:30:00,22.29,22.3,22.16,22.17,1141563.0,20.1487,20.1578,20.0312,20.0403,1141563.0
2023-10-06 09:30:00,22.06,22.08,21.75,21.8,655062.0,19.9408,19.9589,19.6606,19.7058,655062.0
2023-10-06 10:00:00,21.8,21.82,21.4,21.55,898412.0,19.7058,19.7239,19.3442,19.4798,898412.0
2023-10-06 10:30:00,21.55,21.85,21.55,21.71,642606.0,19.4798,19.751,19.4798,19.6245,642606.0
2023-10-06 11:00:00,21.72,21.89,21.69,21.86,354591.0,19.6335,19.7872,19.6064,19.76,354591.0
2023-10-06 11:30:00,21.86,22.03,21.82,22.02,338002.0,19.76,19.9137,19.7239,19.9047,338002.0
2023-10-06 12:00:00,22.02,22.03,21.89,21.91,316800.0,19.9047,19.9137,19.7872,19.8052,316800.0
2023-10-06 12:30:00,21.91,21.93,21.78,21.79,360276.0,19.8052,19.8233,19.6877,19.6968,360276.0
2023-10-06 13:00:00,21.79,21.87,21.77,21.85,318269.0,19.6968,19.7691,19.6787,19.751,318269.0
2023-10-06 13:30:00,21.85,21.89,21.76,21.79,366242.0,19.751,19.7872,19.6696,19.6968,366242.0
2023-10-06 14:00:00,21.79,21.84,21.76,21.84,406219.0,19.6968,19.742,19.6696,19.742,406219.0
2023-10-06 14:30:00,21.84,21.95,21.78,21.8,543475.0,19.742,19.8414,19.6877,19.7058,543475.0
2023-10-06 15:00:00,21.81,21.83,21.76,21.79,454789.0,19.7148,19.7329,19.6696,19.6968,454789.0
2023-10-06 15:30:00,21.79,21.83,21.77,21.81,1228764.0,19.6968,19.7329,19.6787,19.7148,1228764.0
2023-10-09 09:30:00,21.79,22.07,21.79,21.92,700538.0,19.6968,19.9499,19.6968,19.8143,700538.0
2023-10-09 10:00:00,21.91,22.03,21.82,21.9,642140.0,19.8052,19.9137,19.7239,19.7962,642140.0
2023-10-09 10:30:00,21.9,21.98,21.84,21.92,272198.0,19.7962,19.8685,19.742,19.8143,272198.0
2023-10-09 11:00:00,21.93,22.07,21.92,22.02,273093.0,19.8233,19.9499,19.8143,19.9047,273093.0
2023-10-09 11:30:00,22.02,22.04,21.95,22.03,298174.0,19.9047,19.9228,19.8414,19.9137,298174.0
2023-10-09 12:00:00,22.03,22.1,22.0,22.05,170096.0,19.9137,19.977,19.8866,19.9318,170096.0
2023-10-09 12:30:00,22.05,22.08,21.96,22.0,211772.0,19.9318,19.9589,19.8504,19.8866,211772.0
2023-10-09 13:00:00,22.0,22.08,21.96,22.07,183840.0,19.8866,19.9589,19.8504,19.9499,183840.0
2023-10-09 13:30:00,22.07,22.23,22.07,22.2,550395.0,19.9499,20.0945,19.9499,20.0674,550395.0
2023-10-09 14:00:00,22.2,22.27,22.19,22.21,411971.0,20.0674,20.1307,20.0583,20.0764,411971.0
2023-10-09 14:30:00,22.21,22.25,22.19,22.23,223810.0,20.0764,20.1126,20.0583,20.0945,223810.0
2023-10-09 15:00:00,22.23,22.24,22.14,22.19,429525.0,20.0945,20.1035,20.0131,20.0583,429525.0
2023-10-09 15:30:00,22.19,22.3,22.18,22.28,1303763.0,20.0583,20.1578,20.0493,20.1397,1303763.0
2023-10-10 09:30:00,22.34,22.42,22.2,22.33,653454.0,20.1939,20.2662,20.0674,20.1849,653454.0
2023-10-10 10:00:00,22.34,22.61,22.27,22.57,764735.0,20.1939,20.438,20.1307,20.4018,764735.0
2023-10-10 10:30:00,22.57,22.57,22.47,22.48,539374.0,20.4018,20.4018,20.3114,20.3205,539374.0
2023-10-10 11:00:00,22.48,22.64,22.44,22.58,491866.0,20.3205,20.4651,20.2843,20.4109,491866.0
2023-10-10 11:30:00,22.58,22.58,22.5,22.55,312980.0,20.4109,20.4109,20.3386,20.3838,312980.0
2023-10-10 12:00:00,22.55,22.55,22.42,22.46,294864.0,20.3838,20.3838,20.2662,20.3024,294864.0
2023-10-10 12:30:00,22.46,22.53,22.45,22.52,265480.0,20.3024,20.3657,20.2934,20.3566,265480.0
2023-10-10 13:00:00,22.52,22.52,22.38,22.46,404702.0,20.3566,20.3566,20.2301,20.3024,404702.0
2023-10-10 13:30:00,22.46,22.46,22.32,22.36,206010.0,20.3024,20.3024,20.1759,20.212,206010.0
2023-10-10 14:00:00,22.35,22.38,22.29,22.35,227502.0,20.203,20.2301,20.1487,20.203,227502.0
2023-10-10 14:30:00,22.35,22.36,22.28,22.29,246164.0,20.203,20.212,20.1397,20.1487,246164.0
2023-10-10 15:00:00,22.29,22.35,22.28,22.34,238295.0,20.1487,20.203,20.1397,20.1939,238295.0
2023-10-10 15:30:00,22.35,22.39,22.29,22.39,1015477.0,20.203,20.2391,20.1487,20.2391,1015477.0
2023-10-11 09:30:00,23.21,23.95,22.76,22.8,3642962.0,20.9804,21.6493,20.5736,20.6097,3642962.0
2023-10-11 10:00:00,22.79,22.8,22.6,22.75,1420939.0,20.6007,20.6097,20.429,20.5645,1420939.0
2023-10-11 10:30:00,22.75,22.86,22.68,22.83,1340078.0,20.5645,20.664,20.5013,20.6369,1340078.0
2023-10-11 11:00:00,22.83,22.93,22.66,22.77,863268.0,20.6369,20.7273,20.4832,20.5826,863268.0
2023-10-11 11:30:00,22.77,22.82,22.66,22.69,496225.0,20.5826,20.6278,20.4832,20.5103,496225.0
2023-10-11 12:00:00,22.68,22.7,22.51,22.56,677262.0,20.5013,20.5193,20.3476,20.3928,677262.0
2023-10-11 12:30:00,22.56,22.58,22.48,22.5,525956.0,20.3928,20.4109,20.3205,20.3386,525956.0
2023-10-11 13:00:00,22.5,22.61,22.49,22.56,458596.0,20.3386,20.438,20.3295,20.3928,458596.0
2023-10-11 13:30:00,22.55,22.57,22.43,22.55,697752.0,20.3838,20.4018,20.2753,20.3838,697752.0
2023-10-11 14:00:00,22.55,22.62,22.54,22.57,606463.0,20.3838,20.447,20.3747,20.4018,606463.0
2023-10-11 14:30:00,22.58,22.62,22.5,22.59,533793.0,20.4109,20.447,20.3386,20.4199,533793.0
2023-10-11 15:00:00,22.59,22.65,22.57,22.63,589506.0,20.4199,20.4742,20.4018,20.4561,589506.0
2023-10-11 15:30:00,22.63,22.65,22.56,22.61,2453246.0,20.4561,20.4742,20.3928,20.438,2453246.0
2023-10-12 09:30:00,23.7,23.97,22.62,23.42,5776538.0,21.4233,21.6673,20.447,21.1702,5776538.0
2023-10-12 10:00:00,23.42,23.8,23.36,23.45,3184682.0,21.1702,21.5137,21.1159,21.1973,3184682.0
2023-10-12 10:30:00,23.45,23.83,23.44,23.64,2637273.0,21.1973,21.5408,21.1883,21.369,2637273.0
2023-10-12 11:00:00,23.64,23.78,23.44,23.73,1610100.0,21.369,21.4956,21.1883,21.4504,1610100.0
2023-10-12 11:30:00,23.73,23.81,23.56,23.8,1219001.0,21.4504,21.5227,21.2967,21.5137,1219001.0
2023-10-12 12:00:00,23.81,23.97,23.79,23.9,1497179.0,21.5227,21.6673,21.5046,21.6041,1497179.0
2023-10-12 12:30:00,23.91,24.26,23.89,24.09,2001015.0,21.6131,21.9295,21.595,21.7758,2001015.0
2023-10-12 13:00:00,24.09,24.16,23.84,23.85,1501119.0,21.7758,21.8391,21.5498,21.5589,1501119.0
2023-10-12 13:30:00,23.85,23.93,23.78,23.9,1145935.0,21.5589,21.6312,21.4956,21.6041,1145935.0
2023-10-12 14:00:00,23.91,23.99,23.63,23.98,1322244.0,21.6131,21.6854,21.36,21.6764,1322244.0
2023-10-12 14:30:00,23.97,24.06,23.86,23.9,1377956.0,21.6673,21.7487,21.5679,21.6041,1377956.0
2023-10-12 15:00:00,23.9,24.01,23.84,23.91,1755331.0,21.6041,21.7035,21.5498,21.6131,1755331.0
2023-10-12 15:30:00,23.89,24.21,23.88,24.19,4110380.0,21.595,21.8843,21.586,21.8662,4110380.0
2023-10-13 09:30:00,24.12,24.51,23.76,24.24,2147897.0,21.8029,22.1555,21.4775,21.9114,2147897.0
2023-10-13 10:00:00,24.26,24.58,24.18,24.42,1498599.0,21.9295,22.2187,21.8572,22.0741,1498599.0
2023-10-13 10:30:00,24.42,24.63,24.14,24.36,1667221.0,22.0741,22.2639,21.821,22.0199,1667221.0
2023-10-13 11:00:00,24.35,24.43,24.25,24.38,746563.0,22.0108,22.0832,21.9204,22.038,746563.0
2023-10-13 11:30:00,24.38,24.38,24.08,24.09,878792.0,22.038,22.038,21.7668,21.7758,878792.0
2023-10-13 12:00:00,24.08,24.1,23.9,23.91,1025873.0,21.7668,21.7849,21.6041,21.6131,1025873.0
2023-10-13 12:30:00,23.9,23.92,23.62,23.63,896118.0,21.6041,21.6222,21.351,21.36,896118.0
2023-10-13 13:00:00,23.63,23.67,23.51,23.55,763501.0,21.36,21.3962,21.2515,21.2877,763501.0
2023-10-13 13:30:00,23.55,23.74,23.49,23.5,914293.0,21.2877,21.4594,21.2335,21.2425,914293.0
2023-10-13 14:00:00,23.5,23.6,23.42,23.48,798024.0,21.2425,21.3329,21.1702,21.2244,798024.0
2023-10-13 14:30:00,23.48,23.5,23.21,23.26,987332.0,21.2244,21.2425,20.9804,21.0256,987332.0
2023-10-13 15:00:00,23.26,23.37,23.05,23.09,1520114.0,21.0256,21.125,20.8357,20.8719,1520114.0
2023-10-13 15:30:00,23.09,23.29,23.08,23.25,3249767.0,20.8719,21.0527,20.8628,21.0165,3249767.0
2023-10-16 09:30:00,23.29,23.55,22.72,22.81,1490085.0,21.0527,21.2877,20.5374,20.6188,1490085.0
2023-10-16 10:00:00,22.8,22.81,22.4,22.64,1565476.0,20.6097,20.6188,20.2482,20.4651,1565476.0
2023-10-16 10:30:00,22.64,23.02,22.59,22.98,1099942.0,20.4651,20.8086,20.4199,20.7725,1099942.0
2023-10-16 11:00:00,22.99,23.07,22.88,23.01,832983.0,20.7815,20.8538,20.6821,20.7996,832983.0
2023-10-16 11:30:00,23.02,23.1,22.94,23.04,664847.0,20.8086,20.8809,20.7363,20.8267,664847.0
2023-10-16 12:00:00,23.04,23.14,23.03,23.09,450449.0,20.8267,20.9171,20.8176,20.8719,450449.0
2023-10-16 12:30:00,23.1,23.11,22.92,22.92,575264.0,20.8809,20.89,20.7182,20.7182,575264.0
2023-10-16 13:00:00,22.92,23.04,22.85,23.04,697417.0,20.7182,20.8267,20.6549,20.8267,697417.0
2023-10-16 13:30:00,23.04,23.06,22.93,22.97,620120.0,20.8267,20.8448,20.7273,20.7634,620120.0
2023-10-16 14:00:00,22.96,22.97,22.73,22.73,752480.0,20.7544,20.7634,20.5465,20.5465,752480.0
2023-10-16 14:30:00,22.73,22.76,22.62,22.73,779134.0,20.5465,20.5736,20.447,20.5465,779134.0
2023-10-16 15:00:00,22.73,22.86,22.71,22.85,884124.0,20.5465,20.664,20.5284,20.6549,884124.0
2023-10-16 15:30:00,22.86,22.87,22.75,22.79,1823096.0,20.664,20.673,20.5645,20.6007,1823096.0
2023-10-17 09:30:00,22.66,23.04,22.65,22.92,979621.0,20.4832,20.8267,20.4742,20.7182,979621.0
2023-10-17 10:00:00,22.92,23.09,22.85,22.89,788649.0,20.7182,20.8719,20.6549,20.6911,788649.0
2023-10-17 10:30:00,22.89,22.93,22.74,22.92,633823.0,20.6911,20.7273,20.5555,20.7182,633823.0
2023-10-17 11:00:00,22.93,23.04,22.88,23.01,467876.0,20.7273,20.8267,20.6821,20.7996,467876.0
2023-10-17 11:30:00,23.01,23.11,22.97,23.05,371109.0,20.7996,20.89,20.7634,20.8357,371109.0
2023-10-17 12:00:00,23.05,23.09,23.01,23.09,339310.0,20.8357,20.8719,20.7996,20.8719,339310.0
2023-10-17 12:30:00,23.09,23.09,22.89,22.96,375646.0,20.8719,20.8719,20.6911,20.7544,375646.0
2023-10-17 13:00:00,22.96,23.04,22.94,22.97,281624.0,20.7544,20.8267,20.7363,20.7634,281624.0
2023-10-17 13:30:00,22.97,22.97,22.85,22.86,402472.0,20.7634,20.7634,20.6549,20.664,402472.0
2023-10-17 14:00:00,22.87,22.92,22.77,22.89,505160.0,20.673,20.7182,20.5826,20.6911,505160.0
2023-10-17 14:30:00,22.89,22.95,22.83,22.88,512004.0,20.6911,20.7453,20.6369,20.6821,512004.0
2023-10-17 15:00:00,22.87,22.93,22.83,22.89,592533.0,20.673,20.7273,20.6369,20.6911,592533.0
2023-10-17 15:30:00,22.89,22.91,22.8,22.84,1849586.0,20.6911,20.7092,20.6097,20.6459,1849586.0
2023-10-18 09:30:00,22.72,22.79,22.41,22.45,844874.0,20.5374,20.6007,20.2572,20.2934,844874.0
2023-10-18 10:00:00,22.45,22.56,22.12,22.12,779515.0,20.2934,20.3928,19.9951,19.9951,779515.0
2023-10-18 10:30:00,22.13,22.23,21.85,21.86,1181603.0,20.0041,20.0945,19.751,19.76,1181603.0
2023-10-18 11:00:00,21.86,22.01,21.84,21.94,620518.0,19.76,19.8956,19.742,19.8324,620518.0
2023-10-18 11:30:00,21.94,21.95,21.77,21.77,489435.0,19.8324,19.8414,19.6787,19.6787,489435.0
2023-10-18 12:00:00,21.77,21.83,21.67,21.71,697724.0,19.6787,19.7329,19.5883,19.6245,697724.0
2023-10-18 12:30:00,21.71,21.75,21.61,21.7,775451.0,19.6245,19.6606,19.5341,19.6154,775451.0
2023-10-18 13:00:00,21.71,21.79,21.62,21.63,747295.0,19.6245,19.6968,19.5431,19.5521,747295.0
2023-10-18 13:30:00,21.62,21.65,21.44,21.55,1612569.0,19.5431,19.5702,19.3804,19.4798,1612569.0
2023-10-18 14:00:00,21.54,21.57,21.41,21.42,795675.0,19.4708,19.4979,19.3533,19.3623,795675.0
2023-10-18 14:30:00,21.41,21.46,21.24,21.3,1557119.0,19.3533,19.3985,19.1996,19.2538,1557119.0
2023-10-18 15:00:00,21.3,21.33,21.2,21.21,1055120.0,19.2538,19.281,19.1634,19.1725,1055120.0
2023-10-18 15:30:00,21.22,21.34,21.21,21.26,2289719.0,19.1815,19.29,19.1725,19.2177,2289719.0
2023-10-19 09:30:00,21.19,21.42,21.08,21.32,857584.0,19.1544,19.3623,19.055,19.2719,857584.0
2023-10-19 10:00:00,21.32,21.53,21.3,21.35,681595.0,19.2719,19.4617,19.2538,19.299,681595.0
2023-10-19 10:30:00,21.35,21.42,21.23,21.23,532664.0,19.299,19.3623,19.1906,19.1906,532664.0
2023-10-19 11:00:00,21.22,21.25,21.14,21.21,519860.0,19.1815,19.2086,19.1092,19.1725,519860.0
2023-10-19 11:30:00,21.22,21.35,21.21,21.32,339057.0,19.1815,19.299,19.1725,19.2719,339057.0
2023-10-19 12:00:00,21.31,21.44,21.25,21.29,393431.0,19.2629,19.3804,19.2086,19.2448,393431.0
2023-10-19 12:30:00,21.29,21.56,21.26,21.55,595641.0,19.2448,19.4889,19.2177,19.4798,595641.0
2023-10-19 13:00:00,21.55,21.63,21.45,21.48,582146.0,19.4798,19.5521,19.3894,19.4165,582146.0
2023-10-19 13:30:00,21.48,21.54,21.28,21.31,398022.0,19.4165,19.4708,19.2358,19.2629,398022.0
2023-10-19 14:00:00,21.3,21.34,21.18,21.26,356479.0,19.2538,19.29,19.1454,19.2177,356479.0
2023-10-19 14:30:00,21.25,21.25,21.12,21.14,400280.0,19.2086,19.2086,19.0911,19.1092,400280.0
2023-10-19 15:00:00,21.13,21.16,21.0,21.03,641335.0,19.1002,19.1273,18.9827,19.0098,641335.0
2023-10-19 15:30:00,21.03,21.08,20.92,20.96,1899612.0,19.0098,19.055,18.9103,18.9465,1899612.0
2023-10-20 09:30:00,20.85,21.03,20.48,20.77,1739621.0,18.8471,19.0098,18.5126,18.7748,1739621.0
2023-10-20 10:00:00,20.78,20.93,20.73,20.89,451338.0,18.7838,18.9194,18.7386,18.8832,451338.0
2023-10-20 10:30:00,20.89,21.08,20.87,20.95,543055.0,18.8832,19.055,18.8651,18.9375,543055.0
2023-10-20 11:00:00,20.95,21.04,20.91,20.98,489121.0,18.9375,19.0188,18.9013,18.9646,489121.0
2023-10-20 11:30:00,20.98,21.25,20.93,21.21,581055.0,18.9646,19.2086,18.9194,19.1725,581055.0
2023-10-20 12:00:00,21.21,21.32,21.11,21.29,651859.0,19.1725,19.2719,19.0821,19.2448,651859.0
2023-10-20 12:30:00,21.29,21.35,21.26,21.33,491685.0,19.2448,19.299,19.2177,19.281,491685.0
2023-10-20 13:00:00,21.32,21.42,21.25,21.39,659427.0,19.2719,19.3623,19.2086,19.3352,659427.0
2023-10-20 13:30:00,21.39,21.42,21.24,21.27,417630.0,19.3352,19.3623,19.1996,19.2267,417630.0
2023-10-20 14:00:00,21.27,21.33,21.22,21.32,605327.0,19.2267,19.281,19.1815,19.2719,605327.0
2023-10-20 14:30:00,21.32,21.43,21.31,21.37,719392.0,19.2719,19.3714,19.2629,19.3171,719392.0
2023-10-20 15:00:00,21.36,21.46,21.36,21.44,1102542.0,19.3081,19.3985,19.3081,19.3804,1102542.0
2023-10-20 15:30:00,21.43,21.43,21.23,21.27,1797102.0,19.3714,19.3714,19.1906,19.2267,1797102.0
2023-10-23 09:30:00,21.87,21.94,21.38,21.84,3005801.0,19.7691,19.8324,19.3262,19.742,3005801.0
2023-10-23 10:00:00,21.83,22.1,21.72,21.96,1444538.0,19.7329,19.977,19.6335,19.8504,1444538.0
2023-10-23 10:30:00,21.97,22.33,21.84,22.25,2003526.0,19.8595,20.1849,19.742,20.1126,2003526.0
2023-10-23 11:00:00,22.25,22.54,22.24,22.42,1160750.0,20.1126,20.3747,20.1035,20.2662,1160750.0
2023-10-23 11:30:00,22.42,22.45,22.22,22.33,1292706.0,20.2662,20.2934,20.0855,20.1849,1292706.0
2023-10-23 12:00:00,22.33,22.43,22.23,22.39,779506.0,20.1849,20.2753,20.0945,20.2391,779506.0
2023-10-23 12:30:00,22.38,22.42,22.2,22.27,867192.0,20.2301,20.2662,20.0674,20.1307,867192.0
2023-10-23 13:00:00,22.28,22.31,22.11,22.27,672406.0,20.1397,20.1668,19.986,20.1307,672406.0
2023-10-23 13:30:00,22.27,22.37,22.25,22.3,603719.0,20.1307,20.2211,20.1126,20.1578,603719.0
2023-10-23 14:00:00,22.29,22.4,22.22,22.4,873761.0,20.1487,20.2482,20.0855,20.2482,873761.0
2023-10-23 14:30:00,22.39,22.44,22.23,22.27,894348.0,20.2391,20.2843,20.0945,20.1307,894348.0
2023-10-23 15:00:00,22.27,22.33,22.02,22.05,915547.0,20.1307,20.1849,19.9047,19.9318,915547.0
2023-10-23 15:30:00,22.05,22.07,21.93,21.96,2060049.0,19.9318,19.9499,19.8233,19.8504,2060049.0
2023-10-24 09:30:00,22.02,22.15,21.83,22.07,1145803.0,19.9047,20.0222,19.7329,19.9499,1145803.0
2023-10-24 10:00:00,22.07,22.19,21.93,22.17,616151.0,19.9499,20.0583,19.8233,20.0403,616151.0
2023-10-24 10:30:00,22.16,22.17,21.82,21.93,625785.0,20.0312,20.0403,19.7239,19.8233,625785.0
2023-10-24 11:00:00,21.93,21.99,21.84,21.88,473164.0,19.8233,19.8776,19.742,19.7781,473164.0
2023-10-24 11:30:00,21.88,21.9,21.69,21.71,430961.0,19.7781,19.7962,19.6064,19.6245,430961.0
2023-10-24 12:00:00,21.71,21.72,21.57,21.6,473869.0,19.6245,19.6335,19.4979,19.525,473869.0
2023-10-24 12:30:00,21.6,21.62,21.53,21.55,337036.0,19.525,19.5431,19.4617,19.4798,337036.0
2023-10-24 13:00:00,21.55,21.61,21.46,21.55,418889.0,19.4798,19.5341,19.3985,19.4798,418889.0
2023-10-24 13:30:00,21.55,21.6,21.49,21.51,406017.0,19.4798,19.525,19.4256,19.4437,406017.0
2023-10-24 14:00:00,21.5,21.54,21.39,21.41,487769.0,19.4346,19.4708,19.3352,19.3533,487769.0
2023-10-24 14:30:00,21.41,21.49,21.38,21.45,456093.0,19.3533,19.4256,19.3262,19.3894,456093.0
2023-10-24 15:00:00,21.45,21.51,21.41,21.51,545379.0,19.3894,19.4437,19.3533,19.4437,545379.0
2023-10-24 15:30:00,21.51,21.52,21.37,21.37,1487025.0,19.4437,19.4527,19.3171,19.3171,1487025.0
2023-10-25 09:30:00,21.26,21.44,21.17,21.24,572368.0,19.2177,19.3804,19.1363,19.1996,572368.0
2023-10-25 10:00:00,21.21,21.22,20.98,21.07,435032.0,19.1725,19.1815,18.9646,19.0459,435032.0
2023-10-25 10:30:00,21.06,21.17,21.01,21.05,414377.0,19.0369,19.1363,18.9917,19.0279,414377.0
2023-10-25 11:00:00,21.05,21.28,21.04,21.24,458851.0,19.0279,19.2358,19.0188,19.1996,458851.0
2023-10-25 11:30:00,21.25,21.37,21.22,21.25,351579.0,19.2086,19.3171,19.1815,19.2086,351579.0
2023-10-25 12:00:00,21.25,21.49,21.23,21.48,473231.0,19.2086,19.4256,19.1906,19.4165,473231.0
2023-10-25 12:30:00,21.49,21.59,21.4,21.42,574449.0,19.4256,19.516,19.3442,19.3623,574449.0
2023-10-25 13:00:00,21.42,21.53,21.41,21.51,384837.0,19.3623,19.4617,19.3533,19.4437,384837.0
2023-10-25 13:30:00,21.51,21.54,21.45,21.48,406000.0,19.4437,19.4708,19.3894,19.4165,406000.0
2023-10-25 14:00:00,21.48,21.55,21.42,21.55,364691.0,19.4165,19.4798,19.3623,19.4798,364691.0
2023-10-25 14:30:00,21.55,21.65,21.5,21.58,589224.0,19.4798,19.5702,19.4346,19.5069,589224.0
2023-10-25 15:00:00,21.59,21.6,21.5,21.6,654836.0,19.516,19.525,19.4346,19.525,654836.0
2023-10-25 15:30:00,21.6,21.69,21.56,21.68,2096253.0,19.525,19.6064,19.4889,19.5973,2096253.0
2023-10-26 09:30:00,21.71,21.87,21.56,21.76,710251.0,19.6245,19.7691,19.4889,19.6696,710251.0
2023-10-26 10:00:00,21.76,22.25,21.7,22.22,1263200.0,19.6696,20.1126,19.6154,20.0855,1263200.0
2023-10-26 10:30:00,22.21,22.25,21.96,21.97,611067.0,20.0764,20.1126,19.8504,19.8595,611067.0
2023-10-26 11:00:00,21.98,22.05,21.8,21.85,378801.0,19.8685,19.9318,19.7058,19.751,378801.0
2023-10-26 11:30:00,21.84,21.96,21.79,21.8,341576.0,19.742,19.8504,19.6968,19.7058,341576.0
2023-10-26 12:00:00,21.8,21.9,21.77,21.8,330211.0,19.7058,19.7962,19.6787,19.7058,330211.0
2023-10-26 12:30:00,21.8,21.85,21.79,21.8,254909.0,19.7058,19.751,19.6968,19.7058,254909.0
2023-10-26 13:00:00,21.8,21.87,21.73,21.76,387698.0,19.7058,19.7691,19.6425,19.6696,387698.0
2023-10-26 13:30:00,21.76,21.76,21.6,21.7,331409.0,19.6696,19.6696,19.525,19.6154,331409.0
2023-10-26 14:00:00,21.7,21.85,21.69,21.82,351559.0,19.6154,19.751,19.6064,19.7239,351559.0
2023-10-26 14:30:00,21.82,21.89,21.79,21.87,369554.0,19.7239,19.7872,19.6968,19.7691,369554.0
2023-10-26 15:00:00,21.87,21.9,21.7,21.7,340565.0,19.7691,19.7962,19.6154,19.6154,340565.0
2023-10-26 15:30:00,21.71,21.77,21.67,21.72,1163529.0,19.6245,19.6787,19.5883,19.6335,1163529.0
2023-10-27 09:30:00,21.85,22.07,21.58,21.59,850052.0,19.751,19.9499,19.5069,19.516,850052.0
2023-10-27 10:00:00,21.58,21.64,21.42,21.54,567790.0,19.5069,19.5612,19.3623,19.4708,567790.0
2023-10-27 10:30:00,21.55,21.67,21.49,21.66,340378.0,19.4798,19.5883,19.4256,19.5793,340378.0
2023-10-27 11:00:00,21.66,21.69,21.5,21.54,360351.0,19.5793,19.6064,19.4346,19.4708,360351.0
2023-10-27 11:30:00,21.54,21.54,21.41,21.5,379053.0,19.4708,19.4708,19.3533,19.4346,379053.0
2023-10-27 12:00:00,21.5,21.53,21.33,21.38,220075.0,19.4346,19.4617,19.281,19.3262,220075.0
2023-10-27 12:30:00,21.37,21.45,21.31,21.35,248170.0,19.3171,19.3894,19.2629,19.299,248170.0
2023-10-27 13:00:00,21.36,21.45,21.35,21.4,386002.0,19.3081,19.3894,19.299,19.3442,386002.0
2023-10-27 13:30:00,21.41,21.41,21.24,21.25,340612.0,19.3533,19.3533,19.1996,19.2086,340612.0
2023-10-27 14:00:00,21.25,21.26,21.13,21.14,355532.0,19.2086,19.2177,19.1002,19.1092,355532.0
2023-10-27 14:30:00,21.14,21.21,21.09,21.1,369728.0,19.1092,19.1725,19.064,19.0731,369728.0
2023-10-27 15:00:00,21.1,21.15,21.03,21.14,980094.0,19.0731,19.1182,19.0098,19.1092,980094.0
2023-10-27 15:30:00,21.13,21.21,21.08,21.13,1442229.0,19.1002,19.1725,19.055,19.1002,1442229.0
2023-10-30 09:30:00,21.25,21.41,21.03,21.03,658151.0,19.2086,19.3533,19.0098,19.0098,658151.0
2023-10-30 10:00:00,21.04,21.05,20.74,20.8,814401.0,19.0188,19.0279,18.7476,18.8019,814401.0
2023-10-30 10:30:00,20.8,20.95,20.68,20.82,642007.0,18.8019,18.9375,18.6934,18.8199,642007.0
2023-10-30 11:00:00,20.82,20.91,20.76,20.91,390282.0,18.8199,18.9013,18.7657,18.9013,390282.0
2023-10-30 11:30:00,20.9,20.98,20.87,20.92,396312.0,18.8923,18.9646,18.8651,18.9103,396312.0
2023-10-30 12:00:00,20.92,20.98,20.92,20.94,204442.0,18.9103,18.9646,18.9103,18.9284,204442.0
2023-10-30 12:30:00,20.94,21.0,20.87,20.98,312748.0,18.9284,18.9827,18.8651,18.9646,312748.0
2023-10-30 13:00:00,20.97,21.22,20.97,21.21,406327.0,18.9555,19.1815,18.9555,19.1725,406327.0
2023-10-30 13:30:00,21.22,21.24,21.15,21.18,392719.0,19.1815,19.1996,19.1182,19.1454,392719.0
2023-10-30 14:00:00,21.18,21.19,21.07,21.12,635047.0,19.1454,19.1544,19.0459,19.0911,635047.0
2023-10-30 14:30:00,21.11,21.22,21.05,21.14,667381.0,19.0821,19.1815,19.0279,19.1092,667381.0
2023-10-30 15:00:00,21.14,21.2,21.12,21.19,370616.0,19.1092,19.1634,19.0911,19.1544,370616.0
2023-10-30 15:30:00,21.19,21.19,21.07,21.07,1308340.0,19.1544,19.1544,19.0459,19.0459,1308340.0
2023-10-31 09:30:00,21.07,21.19,20.72,20.82,589346.0,19.0459,19.1544,18.7296,18.8199,589346.0
2023-10-31 10:00:00,20.81,21.02,20.79,20.95,408005.0,18.8109,19.0007,18.7928,18.9375,408005.0
2023-10-31 10:30:00,20.94,21.2,20.93,21.1,518536.0,18.9284,19.1634,18.9194,19.0731,518536.0
2023-10-31 11:00:00,21.11,21.12,20.98,21.05,295280.0,19.0821,19.0911,18.9646,19.0279,295280.0
2023-10-31 11:30:00,21.05,21.07,20.94,21.05,289830.0,19.0279,19.0459,18.9284,19.0279,289830.0
2023-10-31 12:00:00,21.06,21.23,21.01,21.03,638004.0,19.0369,19.1906,18.9917,19.0098,638004.0
2023-10-31 12:30:00,21.03,21.08,20.97,21.05,199598.0,19.0098,19.055,18.9555,19.0279,199598.0
2023-10-31 13:00:00,21.06,21.11,21.04,21.09,206800.0,19.0369,19.0821,19.0188,19.064,206800.0
2023-10-31 13:30:00,21.09,21.14,21.07,21.14,263615.0,19.064,19.1092,19.0459,19.1092,263615.0
2023-10-31 14:00:00,21.14,21.16,21.02,21.03,339633.0,19.1092,19.1273,19.0007,19.0098,339633.0
2023-10-31 14:30:00,21.03,21.08,21.01,21.07,282512.0,19.0098,19.055,18.9917,19.0459,282512.0
2023-10-31 15:00:00,21.07,21.13,21.0,21.04,680790.0,19.0459,19.1002,18.9827,19.0188,680790.0
2023-10-31 15:30:00,21.04,21.09,20.95,21.08,1467039.0,19.0188,19.064,18.9375,19.055,1467039.0
2023-11-01 09:30:00,20.97,21.03,20.23,20.46,2311076.0,18.9555,19.0098,18.2866,18.4945,2311076.0
2023-11-01 10:00:00,20.48,20.5,20.14,20.32,1947921.0,18.5126,18.5307,18.2053,18.368,1947921.0
2023-11-01 10:30:00,20.33,20.59,20.31,20.57,1097919.0,18.377,18.612,18.3589,18.594,1097919.0
2023-11-01 11:00:00,20.57,20.69,20.44,20.48,874392.0,18.594,18.7024,18.4765,18.5126,874392.0
2023-11-01 11:30:00,20.49,20.58,20.45,20.57,481039.0,18.5217,18.603,18.4855,18.594,481039.0
2023-11-01 12:00:00,20.57,20.72,20.56,20.66,501377.0,18.594,18.7296,18.5849,18.6753,501377.0
2023-11-01 12:30:00,20.65,20.68,20.61,20.66,449457.0,18.6663,18.6934,18.6301,18.6753,449457.0
2023-11-01 13:00:00,20.66,20.76,20.49,20.57,542077.0,18.6753,18.7657,18.5217,18.594,542077.0
2023-11-01 13:30:00,20.57,20.65,20.53,20.63,378506.0,18.594,18.6663,18.5578,18.6482,378506.0
2023-11-01 14:00:00,20.63,20.68,20.53,20.62,647463.0,18.6482,18.6934,18.5578,18.6392,647463.0
2023-11-01 14:30:00,20.61,20.66,20.53,20.63,679151.0,18.6301,18.6753,18.5578,18.6482,679151.0
2023-11-01 15:00:00,20.63,20.83,20.63,20.82,1080108.0,18.6482,18.829,18.6482,18.8199,1080108.0
2023-11-01 15:30:00,20.82,20.86,20.59,20.62,1641213.0,18.8199,18.8561,18.612,18.6392,1641213.0
2023-11-02 09:30:00,20.73,21.17,20.7,21.11,930848.0,18.7386,19.1363,18.7115,19.0821,930848.0
2023-11-02 10:00:00,21.11,21.48,21.1,21.39,898106.0,19.0821,19.4165,19.0731,19.3352,898106.0
2023-11-02 10:30:00,21.39,21.48,21.29,21.46,456563.0,19.3352,19.4165,19.2448,19.3985,456563.0
2023-11-02 11:00:00,21.46,21.55,21.4,21.41,748906.0,19.3985,19.4798,19.3442,19.3533,748906.0
2023-11-02 11:30:00,21.41,21.62,21.38,21.52,371368.0,19.3533,19.5431,19.3262,19.4527,371368.0
2023-11-02 12:00:00,21.5,21.6,21.48,21.5,343670.0,19.4346,19.525,19.4165,19.4346,343670.0
2023-11-02 12:30:00,21.5,21.61,21.49,21.52,312779.0,19.4346,19.5341,19.4256,19.4527,312779.0
2023-11-02 13:00:00,21.51,21.54,21.3,21.32,395722.0,19.4437,19.4708,19.2538,19.2719,395722.0
2023-11-02 13:30:00,21.33,21.43,21.32,21.42,293803.0,19.281,19.3714,19.2719,19.3623,293803.0
2023-11-02 14:00:00,21.42,21.46,21.35,21.39,323550.0,19.3623,19.3985,19.299,19.3352,323550.0
2023-11-02 14:30:00,21.39,21.44,21.33,21.34,309187.0,19.3352,19.3804,19.281,19.29,309187.0
2023-11-02 15:00:00,21.35,21.37,21.31,21.32,423103.0,19.299,19.3171,19.2629,19.2719,423103.0
2023-11-02 15:30:00,21.32,21.51,21.31,21.5,1076585.0,19.2719,19.4437,19.2629,19.4346,1076585.0
2023-11-03 09:30:00,21.83,22.03,21.78,21.8,842106.0,19.7329,19.9137,19.6877,19.7058,842106.0
2023-11-03 10:00:00,21.81,21.94,21.74,21.77,517301.0,19.7148,19.8324,19.6516,19.6787,517301.0
2023-11-03 10:30:00,21.77,21.8,21.64,21.77,479435.0,19.6787,19.7058,19.5612,19.6787,479435.0
2023-11-03 11:00:00,21.78,21.97,21.76,21.91,390265.0,19.6877,19.8595,19.6696,19.8052,390265.0
2023-11-03 11:30:00,21.91,22.08,21.91,22.04,439829.0,19.8052,19.9589,19.8052,19.9228,439829.0
2023-11-03 12:00:00,22.04,22.07,21.98,22.02,276786.0,19.9228,19.9499,19.8685,19.9047,276786.0
2023-11-03 12:30:00,22.02,22.11,22.0,22.11,317933.0,19.9047,19.986,19.8866,19.986,317933.0
2023-11-03 13:00:00,22.11,22.22,22.09,22.13,345255.0,19.986,20.0855,19.9679,20.0041,345255.0
2023-11-03 13:30:00,22.12,22.2,22.1,22.17,332971.0,19.9951,20.0674,19.977,20.0403,332971.0
2023-11-03 14:00:00,22.17,22.18,22.09,22.17,226515.0,20.0403,20.0493,19.9679,20.0403,226515.0
2023-11-03 14:30:00,22.17,22.2,22.12,22.2,293211.0,20.0403,20.0674,19.9951,20.0674,293211.0
2023-11-03 15:00:00,22.2,22.22,22.04,22.07,438543.0,20.0674,20.0855,19.9228,19.9499,438543.0
2023-11-03 15:30:00,22.07,22.15,22.05,22.12,990681.0,19.9499,20.0222,19.9318,19.9951,990681.0
2023-11-06 09:30:00,22.07,22.17,21.81,21.98,1076014.0,19.9499,20.0403,19.7148,19.8685,1076014.0
2023-11-06 10:00:00,21.98,22.04,21.81,21.97,495033.0,19.8685,19.9228,19.7148,19.8595,495033.0
2023-11-06 10:30:00,21.98,22.06,21.89,21.92,301279.0,19.8685,19.9408,19.7872,19.8143,301279.0
2023-11-06 11:00:00,21.92,21.97,21.86,21.87,332540.0,19.8143,19.8595,19.76,19.7691,332540.0
2023-11-06 11:30:00,21.87,21.9,21.82,21.86,289845.0,19.7691,19.7962,19.7239,19.76,289845.0
2023-11-06 12:00:00,21.86,21.88,21.78,21.79,367456.0,19.76,19.7781,19.6877,19.6968,367456.0
2023-11-06 12:30:00,21.78,21.83,21.76,21.78,330490.0,19.6877,19.7329,19.6696,19.6877,330490.0
2023-11-06 13:00:00,21.79,21.81,21.7,21.77,371630.0,19.6968,19.7148,19.6154,19.6787,371630.0
2023-11-06 13:30:00,21.77,21.81,21.72,21.77,285154.0,19.6787,19.7148,19.6335,19.6787,285154.0
2023-11-06 14:00:00,21.77,21.89,21.77,21.89,273162.0,19.6787,19.7872,19.6787,19.7872,273162.0
2023-11-06 14:30:00,21.89,21.98,21.88,21.94,329394.0,19.7872,19.8685,19.7781,19.8324,329394.0
2023-11-06 15:00:00,21.94,21.94,21.83,21.86,298340.0,19.8324,19.8324,19.7329,19.76,298340.0
2023-11-06 15:30:00,21.86,21.87,21.75,21.78,893175.0,19.76,19.7691,19.6606,19.6877,893175.0
2023-11-07 09:30:00,21.8,21.85,21.6,21.69,412149.0,19.7058,19.751,19.525,19.6064,412149.0
2023-11-07 10:00:00,21.68,21.95,21.68,21.95,279575.0,19.5973,19.8414,19.5973,19.8414,279575.0
2023-11-07 10:30:00,21.95,21.95,21.74,21.77,319781.0,19.8414,19.8414,19.6516,19.6787,319781.0
2023-11-07 11:00:00,21.76,21.85,21.74,21.83,220543.0,19.6696,19.751,19.6516,19.7329,220543.0
2023-11-07 11:30:00,21.82,21.87,21.74,21.77,226771.0,19.7239,19.7691,19.6516,19.6787,226771.0
2023-11-07 12:00:00,21.77,21.8,21.72,21.78,159730.0,19.6787,19.7058,19.6335,19.6877,159730.0
2023-11-07 12:30:00,21.78,21.8,21.71,21.74,181893.0,19.6877,19.7058,19.6245,19.6516,181893.0
2023-11-07 13:00:00,21.75,21.81,21.74,21.76,154337.0,19.6606,19.7148,19.6516,19.6696,154337.0
2023-11-07 13:30:00,21.75,21.8,21.69,21.71,266405.0,19.6606,19.7058,19.6064,19.6245,266405.0
2023-11-07 14:00:00,21.71,21.74,21.66,21.7,279873.0,19.6245,19.6516,19.5793,19.6154,279873.0
2023-11-07 14:30:00,21.7,21.75,21.65,21.75,199280.0,19.6154,19.6606,19.5702,19.6606,199280.0
2023-11-07 15:00:00,21.75,21.81,21.73,21.73,343951.0,19.6606,19.7148,19.6425,19.6425,343951.0
2023-11-07 15:30:00,21.73,21.74,21.62,21.66,1249007.0,19.6425,19.6516,19.5431,19.5793,1249007.0
2023-11-08 09:30:00,21.6,21.61,21.37,21.42,570155.0,19.525,19.5341,19.3171,19.3623,570155.0
2023-11-08 10:00:00,21.42,21.52,21.39,21.49,313118.0,19.3623,19.4527,19.3352,19.4256,313118.0
2023-11-08 10:30:00,21.5,21.51,21.42,21.45,247045.0,19.4346,19.4437,19.3623,19.3894,247045.0
2023-11-08 11:00:00,21.45,21.46,21.29,21.32,343617.0,19.3894,19.3985,19.2448,19.2719,343617.0
2023-11-08 11:30:00,21.31,21.36,21.2,21.23,291542.0,19.2629,19.3081,19.1634,19.1906,291542.0
2023-11-08 12:00:00,21.24,21.25,21.13,21.14,381140.0,19.1996,19.2086,19.1002,19.1092,381140.0
2023-11-08 12:30:00,21.14,21.17,21.06,21.07,398064.0,19.1092,19.1363,19.0369,19.0459,398064.0
2023-11-08 13:00:00,21.08,21.19,21.04,21.11,300445.0,19.055,19.1544,19.0188,19.0821,300445.0
2023-11-08 13:30:00,21.1,21.16,21.03,21.05,367338.0,19.0731,19.1273,19.0098,19.0279,367338.0
2023-11-08 14:00:00,21.05,21.11,21.04,21.06,276872.0,19.0279,19.0821,19.0188,19.0369,276872.0
2023-11-08 14:30:00,21.06,21.09,20.97,20.98,359563.0,19.0369,19.064,18.9555,18.9646,359563.0
2023-11-08 15:00:00,20.98,21.02,20.95,20.96,500393.0,18.9646,19.0007,18.9375,18.9465,500393.0
2023-11-08 15:30:00,20.96,21.04,20.93,20.99,1407838.0,18.9465,19.0188,18.9194,18.9736,1407838.0
2023-11-09 09:30:00,21.09,21.15,21.0,21.05,538987.0,19.064,19.1182,18.9827,19.0279,538987.0
2023-11-09 10:00:00,21.06,21.07,20.89,20.89,488007.0,19.0369,19.0459,18.8832,18.8832,488007.0
2023-11-09 10:30:00,20.9,20.99,20.85,20.9,320718.0,18.8923,18.9736,18.8471,18.8923,320718.0
2023-11-09 11:00:00,20.91,20.94,20.88,20.9,183283.0,18.9013,18.9284,18.8742,18.8923,183283.0
2023-11-09 11:30:00,20.89,20.92,20.85,20.86,205790.0,18.8832,18.9103,18.8471,18.8561,205790.0
2023-11-09 12:00:00,20.87,20.97,20.85,20.94,192300.0,18.8651,18.9555,18.8471,18.9284,192300.0
2023-11-09 12:30:00,20.95,21.05,20.93,20.97,261088.0,18.9375,19.0279,18.9194,18.9555,261088.0
2023-11-09 13:00:00,20.98,20.98,20.83,20.86,455887.0,18.9646,18.9646,18.829,18.8561,455887.0
2023-11-09 13:30:00,20.85,20.86,20.72,20.73,388536.0,18.8471,18.8561,18.7296,18.7386,388536.0
2023-11-09 14:00:00,20.73,20.74,20.65,20.66,310182.0,18.7386,18.7476,18.6663,18.6753,310182.0
2023-11-09 14:30:00,20.66,20.67,20.55,20.57,605468.0,18.6753,18.6844,18.5759,18.594,605468.0
2023-11-09 15:00:00,20.57,20.57,20.39,20.39,739083.0,18.594,18.594,18.4313,18.4313,739083.0
2023-11-09 15:30:00,20.39,20.46,20.36,20.44,1476469.0,18.4313,18.4945,18.4041,18.4765,1476469.0
2023-11-10 09:30:00,20.58,20.7,20.39,20.47,937731.0,18.603,18.7115,18.4313,18.5036,937731.0
2023-11-10 10:00:00,20.46,20.53,20.35,20.46,411340.0,18.4945,18.5578,18.3951,18.4945,411340.0
2023-11-10 10:30:00,20.46,20.52,20.42,20.48,430872.0,18.4945,18.5488,18.4584,18.5126,430872.0
2023-11-10 11:00:00,20.48,20.55,20.43,20.46,390567.0,18.5126,18.5759,18.4674,18.4945,390567.0
2023-11-10 11:30:00,20.47,20.49,20.41,20.44,296084.0,18.5036,18.5217,18.4493,18.4765,296084.0
2023-11-10 12:00:00,20.44,20.49,20.43,20.46,272404.0,18.4765,18.5217,18.4674,18.4945,272404.0
2023-11-10 12:30:00,20.46,20.56,20.44,20.51,352303.0,18.4945,18.5849,18.4765,18.5397,352303.0
2023-11-10 13:00:00,20.52,20.64,20.5,20.6,329032.0,18.5488,18.6572,18.5307,18.6211,329032.0
2023-11-10 13:30:00,20.6,20.67,20.55,20.6,328791.0,18.6211,18.6844,18.5759,18.6211,328791.0
2023-11-10 14:00:00,20.61,20.73,20.6,20.7,297159.0,18.6301,18.7386,18.6211,18.7115,297159.0
2023-11-10 14:30:00,20.71,20.72,20.64,20.65,240941.0,18.7205,18.7296,18.6572,18.6663,240941.0
2023-11-10 15:00:00,20.64,20.74,20.61,20.73,460990.0,18.6572,18.7476,18.6301,18.7386,460990.0
2023-11-10 15:30:00,20.74,20.81,20.69,20.74,1238377.0,18.7476,18.8109,18.7024,18.7476,1238377.0
2023-11-13 09:30:00,20.26,20.42,20.03,20.24,1499057.0,18.7496,18.8976,18.5367,18.7311,1499057.0
2023-11-13 10:00:00,20.23,20.25,20.11,20.14,506976.0,18.7218,18.7403,18.6108,18.6385,506976.0
2023-11-13 10:30:00,20.13,20.2,20.11,20.16,494741.0,18.6293,18.694,18.6108,18.657,494741.0
2023-11-13 11:00:00,20.16,20.2,20.1,20.19,542260.0,18.657,18.694,18.6015,18.6848,542260.0
2023-11-13 11:30:00,20.19,20.3,20.14,20.23,695300.0,18.6848,18.7866,18.6385,18.7218,695300.0
2023-11-13 12:00:00,20.29,20.31,20.09,20.09,430535.0,18.7773,18.7958,18.5922,18.5922,430535.0
2023-11-13 12:30:00,20.09,20.12,20.03,20.11,573259.0,18.5922,18.62,18.5367,18.6108,573259.0
2023-11-13 13:00:00,20.11,20.12,20.04,20.06,270122.0,18.6108,18.62,18.546,18.5645,270122.0
2023-11-13 13:30:00,20.05,20.07,20.0,20.07,496009.0,18.5552,18.5737,18.509,18.5737,496009.0
2023-11-13 14:00:00,20.07,20.1,20.05,20.07,352499.0,18.5737,18.6015,18.5552,18.5737,352499.0
2023-11-13 14:30:00,20.07,20.17,20.06,20.1,669999.0,18.5737,18.6663,18.5645,18.6015,669999.0
2023-11-13 15:00:00,20.09,20.13,20.06,20.12,237362.0,18.5922,18.6293,18.5645,18.62,237362.0
2023-11-13 15:30:00,20.12,20.17,20.1,20.17,1027316.0,18.62,18.6663,18.6015,18.6663,1027316.0
2023-11-14 09:30:00,20.54,21.03,20.45,21.02,1348053.0,19.0087,19.4622,18.9254,19.4529,1348053.0
2023-11-14 10:00:00,21.02,21.04,20.89,20.93,758960.0,19.4529,19.4714,19.3326,19.3696,758960.0
2023-11-14 10:30:00,20.94,21.1,20.91,20.96,732589.0,19.3789,19.5269,19.3511,19.3974,732589.0
2023-11-14 11:00:00,20.96,21.26,20.96,21.22,579016.0,19.3974,19.675,19.3974,19.638,579016.0
2023-11-14 11:30:00,21.22,21.31,21.13,21.14,524732.0,19.638,19.7213,19.5547,19.564,524732.0
2023-11-14 12:00:00,21.13,21.14,20.9,20.91,422796.0,19.5547,19.564,19.3419,19.3511,422796.0
2023-11-14 12:30:00,20.9,20.96,20.81,20.89,473348.0,19.3419,19.3974,19.2586,19.3326,473348.0
2023-11-14 13:00:00,20.89,20.99,20.82,20.96,306592.0,19.3326,19.4251,19.2678,19.3974,306592.0
2023-11-14 13:30:00,20.97,20.98,20.91,20.92,316136.0,19.4066,19.4159,19.3511,19.3604,316136.0
2023-11-14 14:00:00,20.92,20.95,20.86,20.87,302617.0,19.3604,19.3881,19.3048,19.3141,302617.0
2023-11-14 14:30:00,20.87,20.97,20.87,20.97,281311.0,19.3141,19.4066,19.3141,19.4066,281311.0
2023-11-14 15:00:00,20.96,21.08,20.96,21.08,419753.0,19.3974,19.5084,19.3974,19.5084,419753.0
2023-11-14 15:30:00,21.08,21.14,21.06,21.09,1397694.0,19.5084,19.564,19.4899,19.5177,1397694.0
2023-11-15 09:30:00,21.2,21.89,21.18,21.8,1727087.0,19.6195,20.2581,19.601,20.1748,1727087.0
2023-11-15 10:00:00,21.79,22.07,21.74,21.89,1297266.0,20.1655,20.4246,20.1192,20.2581,1297266.0
2023-11-15 10:30:00,21.89,21.97,21.64,21.67,697396.0,20.2581,20.3321,20.0267,20.0545,697396.0
2023-11-15 11:00:00,21.67,21.74,21.36,21.39,574285.0,20.0545,20.1192,19.7676,19.7953,574285.0
2023-11-15 11:30:00,21.39,21.41,21.18,21.25,704890.0,19.7953,19.8138,19.601,19.6658,704890.0
2023-11-15 12:00:00,21.25,21.36,21.24,21.35,439569.0,19.6658,19.7676,19.6565,19.7583,439569.0
2023-11-15 12:30:00,21.35,21.41,21.3,21.41,315430.0,19.7583,19.8138,19.712,19.8138,315430.0
2023-11-15 13:00:00,21.41,21.43,21.3,21.4,247219.0,19.8138,19.8323,19.712,19.8046,247219.0
2023-11-15 13:30:00,21.4,21.45,21.36,21.44,240731.0,19.8046,19.8509,19.7676,19.8416,240731.0
2023-11-15 14:00:00,21.45,21.49,21.39,21.44,327000.0,19.8509,19.8879,19.7953,19.8416,327000.0
2023-11-15 14:30:00,21.43,21.5,21.41,21.43,264288.0,19.8323,19.8971,19.8138,19.8323,264288.0
2023-11-15 15:00:00,21.43,21.63,21.42,21.63,576732.0,19.8323,20.0174,19.8231,20.0174,576732.0
2023-11-15 15:30:00,21.62,21.65,21.52,21.55,1513764.0,20.0082,20.0359,19.9156,19.9434,1513764.0
2023-11-16 09:30:00,21.52,21.67,21.06,21.07,1057059.0,19.9156,20.0545,19.4899,19.4992,1057059.0
2023-11-16 10:00:00,21.07,21.17,20.94,21.02,1018616.0,19.4992,19.5917,19.3789,19.4529,1018616.0
2023-11-16 10:30:00,21.02,21.06,20.83,20.85,660581.0,19.4529,19.4899,19.2771,19.2956,660581.0
2023-11-16 11:00:00,20.85,20.96,20.82,20.89,605633.0,19.2956,19.3974,19.2678,19.3326,605633.0
2023-11-16 11:30:00,20.89,20.91,20.76,20.81,397327.0,19.3326,19.3511,19.2123,19.2586,397327.0
2023-11-16 12:00:00,20.82,20.92,20.8,20.84,352487.0,19.2678,19.3604,19.2493,19.2863,352487.0
2023-11-16 12:30:00,20.84,20.9,20.78,20.82,348866.0,19.2863,19.3419,19.2308,19.2678,348866.0
2023-11-16 13:00:00,20.81,20.83,20.75,20.76,409725.0,19.2586,19.2771,19.203,19.2123,409725.0
2023-11-16 13:30:00,20.76,20.77,20.64,20.7,642715.0,19.2123,19.2215,19.1012,19.1568,642715.0
2023-11-16 14:00:00,20.7,20.77,20.65,20.67,407033.0,19.1568,19.2215,19.1105,19.129,407033.0
2023-11-16 14:30:00,20.67,20.7,20.6,20.69,447976.0,19.129,19.1568,19.0642,19.1475,447976.0
2023-11-16 15:00:00,20.69,20.8,20.65,20.78,554962.0,19.1475,19.2493,19.1105,19.2308,554962.0
2023-11-16 15:30:00,20.78,20.82,20.72,20.75,1419119.0,19.2308,19.2678,19.1753,19.203,1419119.0
2023-11-17 09:30:00,20.95,21.08,20.79,20.93,1416119.0,19.3881,19.5084,19.2401,19.3696,1416119.0
2023-11-17 10:00:00,20.93,21.09,20.85,21.04,977803.0,19.3696,19.5177,19.2956,19.4714,977803.0
2023-11-17 10:30:00,21.04,21.17,21.0,21.1,669843.0,19.4714,19.5917,19.4344,19.5269,669843.0
2023-11-17 11:00:00,21.1,21.16,21.02,21.03,513661.0,19.5269,19.5825,19.4529,19.4622,513661.0
2023-11-17 11:30:00,21.03,21.11,20.99,21.11,379230.0,19.4622,19.5362,19.4251,19.5362,379230.0
2023-11-17 12:00:00,21.11,21.19,21.08,21.12,614706.0,19.5362,19.6102,19.5084,19.5455,614706.0
2023-11-17 12:30:00,21.12,21.19,21.06,21.16,509805.0,19.5455,19.6102,19.4899,19.5825,509805.0
2023-11-17 13:00:00,21.16,21.22,21.09,21.18,532454.0,19.5825,19.638,19.5177,19.601,532454.0
2023-11-17 13:30:00,21.18,21.27,21.17,21.25,400698.0,19.601,19.6843,19.5917,19.6658,400698.0
2023-11-17 14:00:00,21.26,21.28,21.21,21.22,474612.0,19.675,19.6935,19.6287,19.638,474612.0
2023-11-17 14:30:00,21.21,21.25,21.19,21.23,464181.0,19.6287,19.6658,19.6102,19.6473,464181.0
2023-11-17 15:00:00,21.23,21.25,21.15,21.17,575691.0,19.6473,19.6658,19.5732,19.5917,575691.0
2023-11-17 15:30:00,21.17,21.24,21.11,21.23,2031414.0,19.5917,19.6565,19.5362,19.6473,2031414.0
2023-11-20 09:30:00,21.14,21.26,20.92,20.96,704174.0,19.564,19.675,19.3604,19.3974,704174.0
2023-11-20 10:00:00,20.96,21.05,20.87,20.92,797776.0,19.3974,19.4807,19.3141,19.3604,797776.0
2023-11-20 10:30:00,20.91,21.01,20.87,20.94,635464.0,19.3511,19.4437,19.3141,19.3789,635464.0
2023-11-20 11:00:00,20.94,20.95,20.8,20.83,800425.0,19.3789,19.3881,19.2493,19.2771,800425.0
2023-11-20 11:30:00,20.82,20.87,20.74,20.77,964182.0,19.2678,19.3141,19.1938,19.2215,964182.0
2023-11-20 12:00:00,20.77,20.81,20.64,20.64,786695.0,19.2215,19.2586,19.1012,19.1012,786695.0
2023-11-20 12:30:00,20.64,20.81,20.61,20.8,658945.0,19.1012,19.2586,19.0735,19.2493,658945.0
2023-11-20 13:00:00,20.81,20.91,20.77,20.91,430714.0,19.2586,19.3511,19.2215,19.3511,430714.0
2023-11-20 13:30:00,20.91,21.05,20.89,21.02,398016.0,19.3511,19.4807,19.3326,19.4529,398016.0
2023-11-20 14:00:00,21.02,21.04,20.96,20.96,462145.0,19.4529,19.4714,19.3974,19.3974,462145.0
2023-11-20 14:30:00,20.97,21.02,20.95,21.01,328660.0,19.4066,19.4529,19.3881,19.4437,328660.0
2023-11-20 15:00:00,21.01,21.1,21.0,21.05,530160.0,19.4437,19.5269,19.4344,19.4807,530160.0
2023-11-20 15:30:00,21.05,21.09,21.0,21.04,1097755.0,19.4807,19.5177,19.4344,19.4714,1097755.0
2023-11-21 09:30:00,20.95,20.98,20.53,20.71,857992.0,19.3881,19.4159,18.9994,19.166,857992.0
2023-11-21 10:00:00,20.71,20.92,20.69,20.82,498668.0,19.166,19.3604,19.1475,19.2678,498668.0
2023-11-21 10:30:00,20.82,20.88,20.77,20.83,498567.0,19.2678,19.3233,19.2215,19.2771,498567.0
2023-11-21 11:00:00,20.84,20.92,20.83,20.9,339211.0,19.2863,19.3604,19.2771,19.3419,339211.0
2023-11-21 11:30:00,20.89,21.12,20.85,20.93,809739.0,19.3326,19.5455,19.2956,19.3696,809739.0
2023-11-21 12:00:00,20.93,20.96,20.9,20.96,268510.0,19.3696,19.3974,19.3419,19.3974,268510.0
2023-11-21 12:30:00,20.96,20.98,20.87,20.89,206148.0,19.3974,19.4159,19.3141,19.3326,206148.0
2023-11-21 13:00:00,20.88,20.95,20.83,20.93,270363.0,19.3233,19.3881,19.2771,19.3696,270363.0
2023-11-21 13:30:00,20.93,20.97,20.89,20.91,138890.0,19.3696,19.4066,19.3326,19.3511,138890.0
2023-11-21 14:00:00,20.91,20.95,20.89,20.95,175395.0,19.3511,19.3881,19.3326,19.3881,175395.0
2023-11-21 14:30:00,20.95,20.96,20.85,20.91,387277.0,19.3881,19.3974,19.2956,19.3511,387277.0
2023-11-21 15:00:00,20.91,20.94,20.86,20.9,283290.0,19.3511,19.3789,19.3048,19.3419,283290.0
2023-11-21 15:30:00,20.9,21.01,20.89,20.99,987590.0,19.3419,19.4437,19.3326,19.4251,987590.0
2023-11-22 09:30:00,21.08,21.09,20.63,20.91,1421807.0,19.5084,19.5177,19.092,19.3511,1421807.0
2023-11-22 10:00:00,20.91,20.93,20.71,20.81,635609.0,19.3511,19.3696,19.166,19.2586,635609.0
2023-11-22 10:30:00,20.81,20.89,20.76,20.79,575764.0,19.2586,19.3326,19.2123,19.2401,575764.0
2023-11-22 11:00:00,20.79,20.85,20.71,20.71,349828.0,19.2401,19.2956,19.166,19.166,349828.0
2023-11-22 11:30:00,20.71,20.78,20.7,20.78,284628.0,19.166,19.2308,19.1568,19.2308,284628.0
2023-11-22 12:00:00,20.77,20.8,20.71,20.73,279716.0,19.2215,19.2493,19.166,19.1845,279716.0
2023-11-22 12:30:00,20.73,20.75,20.63,20.64,283160.0,19.1845,19.203,19.092,19.1012,283160.0
2023-11-22 13:00:00,20.64,20.68,20.64,20.66,199033.0,19.1012,19.1383,19.1012,19.1197,199033.0
2023-11-22 13:30:00,20.67,20.68,20.63,20.64,253635.0,19.129,19.1383,19.092,19.1012,253635.0
2023-11-22 14:00:00,20.64,20.67,20.6,20.66,318096.0,19.1012,19.129,19.0642,19.1197,318096.0
2023-11-22 14:30:00,20.66,20.67,20.6,20.67,264089.0,19.1197,19.129,19.0642,19.129,264089.0
2023-11-22 15:00:00,20.66,20.71,20.64,20.69,415022.0,19.1197,19.166,19.1012,19.1475,415022.0
2023-11-22 15:30:00,20.69,20.72,20.66,20.7,783434.0,19.1475,19.1753,19.1197,19.1568,783434.0
2023-11-24 09:30:00,20.77,20.85,20.58,20.77,597898.0,19.2215,19.2956,19.0457,19.2215,597898.0
2023-11-24 10:00:00,20.77,20.9,20.75,20.85,519965.0,19.2215,19.3419,19.203,19.2956,519965.0
2023-11-24 10:30:00,20.86,20.92,20.78,20.83,518271.0,19.3048,19.3604,19.2308,19.2771,518271.0
2023-11-24 11:00:00,20.84,20.85,20.77,20.83,316612.0,19.2863,19.2956,19.2215,19.2771,316612.0
2023-11-24 11:30:00,20.83,20.88,20.8,20.84,245795.0,19.2771,19.3233,19.2493,19.2863,245795.0
2023-11-24 12:00:00,20.84,20.91,20.83,20.88,297817.0,19.2863,19.3511,19.2771,19.3233,297817.0
2023-11-24 12:30:00,20.89,20.98,20.83,20.86,810009.0,19.3326,19.4159,19.2771,19.3048,810009.0
2023-11-27 09:30:00,20.85,20.9,20.65,20.68,843230.0,19.2956,19.3419,19.1105,19.1383,843230.0
2023-11-27 10:00:00,20.68,20.77,20.66,20.73,393835.0,19.1383,19.2215,19.1197,19.1845,393835.0
2023-11-27 10:30:00,20.73,20.73,20.57,20.58,580211.0,19.1845,19.1845,19.0365,19.0457,580211.0
2023-11-27 11:00:00,20.57,20.59,20.51,20.53,465851.0,19.0365,19.055,18.9809,18.9994,465851.0
2023-11-27 11:30:00,20.52,20.53,20.37,20.38,800917.0,18.9902,18.9994,18.8514,18.8606,800917.0
2023-11-27 12:00:00,20.38,20.4,20.28,20.29,770584.0,18.8606,18.8791,18.7681,18.7773,770584.0
2023-11-27 12:30:00,20.29,20.32,20.23,20.25,536761.0,18.7773,18.8051,18.7218,18.7403,536761.0
2023-11-27 13:00:00,20.25,20.25,20.17,20.21,705746.0,18.7403,18.7403,18.6663,18.7033,705746.0
2023-11-27 13:30:00,20.22,20.23,20.14,20.17,632910.0,18.7126,18.7218,18.6385,18.6663,632910.0
2023-11-27 14:00:00,20.17,20.24,20.13,20.2,842595.0,18.6663,18.7311,18.6293,18.694,842595.0
2023-11-27 14:30:00,20.2,20.21,20.11,20.14,537131.0,18.694,18.7033,18.6108,18.6385,537131.0
2023-11-27 15:00:00,20.14,20.14,20.09,20.1,657648.0,18.6385,18.6385,18.5922,18.6015,657648.0
2023-11-27 15:30:00,20.09,20.14,20.07,20.11,1566693.0,18.5922,18.6385,18.5737,18.6108,1566693.0
2023-11-28 09:30:00,20.1,20.16,19.75,19.88,1967596.0,18.6015,18.657,18.2776,18.3979,1967596.0
2023-11-28 10:00:00,19.88,19.99,19.87,19.91,631856.0,18.3979,18.4997,18.3886,18.4257,631856.0
2023-11-28 10:30:00,19.9,20.0,19.86,19.98,663738.0,18.4164,18.509,18.3794,18.4904,663738.0
2023-11-28 11:00:00,19.98,20.0,19.88,19.92,590586.0,18.4904,18.509,18.3979,18.4349,590586.0
2023-11-28 11:30:00,19.92,20.02,19.9,20.0,596710.0,18.4349,18.5275,18.4164,18.509,596710.0
2023-11-28 12:00:00,20.0,20.06,19.96,20.03,534847.0,18.509,18.5645,18.4719,18.5367,534847.0
2023-11-28 12:30:00,20.02,20.03,19.94,19.97,304258.0,18.5275,18.5367,18.4534,18.4812,304258.0
2023-11-28 13:00:00,19.96,19.97,19.85,19.92,500709.0,18.4719,18.4812,18.3701,18.4349,500709.0
2023-11-28 13:30:00,19.93,19.93,19.84,19.89,506184.0,18.4442,18.4442,18.3609,18.4072,506184.0
2023-11-28 14:00:00,19.89,20.02,19.89,19.93,701344.0,18.4072,18.5275,18.4072,18.4442,701344.0
2023-11-28 14:30:00,19.92,19.98,19.9,19.98,410809.0,18.4349,18.4904,18.4164,18.4904,410809.0
2023-11-28 15:00:00,19.98,20.08,19.97,20.02,837756.0,18.4904,18.583,18.4812,18.5275,837756.0
2023-11-28 15:30:00,20.02,20.05,19.95,19.97,1716722.0,18.5275,18.5552,18.4627,18.4812,1716722.0
2023-11-29 09:30:00,20.07,20.47,20.0,20.35,1626181.0,18.5737,18.9439,18.509,18.8329,1626181.0
2023-11-29 10:00:00,20.36,20.38,20.1,20.13,594240.0,18.8421,18.8606,18.6015,18.6293,594240.0
2023-11-29 10:30:00,20.13,20.28,20.04,20.05,591890.0,18.6293,18.7681,18.546,18.5552,591890.0
2023-11-29 11:00:00,20.04,20.09,19.97,20.07,595514.0,18.546,18.5922,18.4812,18.5737,595514.0
2023-11-29 11:30:00,20.07,20.11,19.96,20.03,457432.0,18.5737,18.6108,18.4719,18.5367,457432.0
2023-11-29 12:00:00,20.03,20.08,19.92,19.98,657429.0,18.5367,18.583,18.4349,18.4904,657429.0
2023-11-29 12:30:00,19.98,20.17,19.98,20.15,459416.0,18.4904,18.6663,18.4904,18.6478,459416.0
2023-11-29 13:00:00,20.14,20.17,20.09,20.13,396076.0,18.6385,18.6663,18.5922,18.6293,396076.0
2023-11-29 13:30:00,20.12,20.21,20.11,20.17,389592.0,18.62,18.7033,18.6108,18.6663,389592.0
2023-11-29 14:00:00,20.17,20.22,20.15,20.2,356669.0,18.6663,18.7126,18.6478,18.694,356669.0
2023-11-29 14:30:00,20.21,20.21,20.09,20.12,400108.0,18.7033,18.7033,18.5922,18.62,400108.0
2023-11-29 15:00:00,20.12,20.17,20.09,20.12,399055.0,18.62,18.6663,18.5922,18.62,399055.0
2023-11-29 15:30:00,20.13,20.14,19.97,19.99,1724060.0,18.6293,18.6385,18.4812,18.4997,1724060.0
2023-11-30 09:30:00,20.01,20.11,19.68,19.95,1344320.0,18.5182,18.6108,18.2128,18.4627,1344320.0
2023-11-30 10:00:00,19.95,19.97,19.83,19.89,509546.0,18.4627,18.4812,18.3516,18.4072,509546.0
2023-11-30 10:30:00,19.9,19.95,19.76,19.82,608211.0,18.4164,18.4627,18.2868,18.3424,608211.0
2023-11-30 11:00:00,19.82,19.99,19.8,19.91,554471.0,18.3424,18.4997,18.3239,18.4257,554471.0
2023-11-30 11:30:00,19.91,19.99,19.86,19.88,621665.0,18.4257,18.4997,18.3794,18.3979,621665.0
2023-11-30 12:00:00,19.89,19.91,19.75,19.77,423811.0,18.4072,18.4257,18.2776,18.2961,423811.0
2023-11-30 12:30:00,19.77,19.87,19.75,19.82,507215.0,18.2961,18.3886,18.2776,18.3424,507215.0
2023-11-30 13:00:00,19.82,19.82,19.75,19.75,409118.0,18.3424,18.3424,18.2776,18.2776,409118.0
2023-11-30 13:30:00,19.76,19.79,19.73,19.76,426870.0,18.2868,18.3146,18.2591,18.2868,426870.0
2023-11-30 14:00:00,19.76,19.83,19.72,19.82,464847.0,18.2868,18.3516,18.2498,18.3424,464847.0
2023-11-30 14:30:00,19.82,19.92,19.81,19.88,431940.0,18.3424,18.4349,18.3331,18.3979,431940.0
2023-11-30 15:00:00,19.88,19.91,19.81,19.83,427769.0,18.3979,18.4257,18.3331,18.3516,427769.0
2023-11-30 15:30:00,19.84,19.96,19.83,19.94,1404749.0,18.3609,18.4719,18.3516,18.4534,1404749.0
2023-12-01 09:30:00,19.93,19.97,19.75,19.87,791752.0,18.4442,18.4812,18.2776,18.3886,791752.0
2023-12-01 10:00:00,19.88,20.12,19.87,20.01,639414.0,18.3979,18.62,18.3886,18.5182,639414.0
2023-12-01 10:30:00,20.02,20.23,20.0,20.21,638028.0,18.5275,18.7218,18.509,18.7033,638028.0
2023-12-01 11:00:00,20.2,20.28,20.13,20.24,698133.0,18.694,18.7681,18.6293,18.7311,698133.0
2023-12-01 11:30:00,20.25,20.38,20.21,20.32,806465.0,18.7403,18.8606,18.7033,18.8051,806465.0
2023-12-01 12:00:00,20.32,20.45,20.31,20.44,656267.0,18.8051,18.9254,18.7958,18.9162,656267.0
2023-12-01 12:30:00,20.44,20.56,20.42,20.55,689061.0,18.9162,19.0272,18.8976,19.018,689061.0
2023-12-01 13:00:00,20.55,20.59,20.51,20.54,594851.0,19.018,19.055,18.9809,19.0087,594851.0
2023-12-01 13:30:00,20.54,20.58,20.46,20.48,581076.0,19.0087,19.0457,18.9347,18.9532,581076.0
2023-12-01 14:00:00,20.48,20.51,20.39,20.43,587864.0,18.9532,18.9809,18.8699,18.9069,587864.0
2023-12-01 14:30:00,20.43,20.66,20.42,20.66,582427.0,18.9069,19.1197,18.8976,19.1197,582427.0
2023-12-01 15:00:00,20.65,20.68,20.56,20.64,539308.0,19.1105,19.1383,19.0272,19.1012,539308.0
2023-12-01 15:30:00,20.64,20.82,20.61,20.8,2310308.0,19.1012,19.2678,19.0735,19.2493,2310308.0
2023-12-04 09:30:00,20.71,21.08,20.67,20.74,1091132.0,19.166,19.5084,19.129,19.1938,1091132.0
2023-12-04 10:00:00,20.74,20.94,20.67,20.73,616687.0,19.1938,19.3789,19.129,19.1845,616687.0
2023-12-04 10:30:00,20.73,20.79,20.63,20.68,474117.0,19.1845,19.2401,19.092,19.1383,474117.0
2023-12-04 11:00:00,20.68,20.71,20.59,20.65,374857.0,19.1383,19.166,19.055,19.1105,374857.0
2023-12-04 11:30:00,20.64,20.76,20.6,20.69,374551.0,19.1012,19.2123,19.0642,19.1475,374551.0
2023-12-04 12:00:00,20.7,20.72,20.56,20.57,439186.0,19.1568,19.1753,19.0272,19.0365,439186.0
2023-12-04 12:30:00,20.57,20.61,20.52,20.6,557858.0,19.0365,19.0735,18.9902,19.0642,557858.0
2023-12-04 13:00:00,20.6,20.72,20.56,20.61,347561.0,19.0642,19.1753,19.0272,19.0735,347561.0
2023-12-04 13:30:00,20.61,20.66,20.56,20.63,297186.0,19.0735,19.1197,19.0272,19.092,297186.0
2023-12-04 14:00:00,20.63,20.78,20.62,20.68,474324.0,19.092,19.2308,19.0827,19.1383,474324.0
2023-12-04 14:30:00,20.68,20.74,20.64,20.68,297524.0,19.1383,19.1938,19.1012,19.1383,297524.0
2023-12-04 15:00:00,20.68,20.76,20.67,20.73,476788.0,19.1383,19.2123,19.129,19.1845,476788.0
2023-12-04 15:30:00,20.73,20.82,20.7,20.78,1279608.0,19.1845,19.2678,19.1568,19.2308,1279608.0
2023-12-05 09:30:00,20.72,20.83,20.56,20.63,795405.0,19.1753,19.2771,19.0272,19.092,795405.0
2023-12-05 10:00:00,20.63,20.73,20.59,20.71,583652.0,19.092,19.1845,19.055,19.166,583652.0
2023-12-05 10:30:00,20.71,20.73,20.54,20.59,500825.0,19.166,19.1845,19.0087,19.055,500825.0
2023-12-05 11:00:00,20.6,20.61,20.46,20.57,715353.0,19.0642,19.0735,18.9347,19.0365,715353.0
2023-12-05 11:30:00,20.57,20.77,20.56,20.58,633798.0,19.0365,19.2215,19.0272,19.0457,633798.0
2023-12-05 12:00:00,20.57,20.58,20.41,20.43,471721.0,19.0365,19.0457,18.8884,18.9069,471721.0
2023-12-05 12:30:00,20.44,20.48,20.4,20.46,346995.0,18.9162,18.9532,18.8791,18.9347,346995.0
2023-12-05 13:00:00,20.46,20.52,20.44,20.48,228843.0,18.9347,18.9902,18.9162,18.9532,228843.0
2023-12-05 13:30:00,20.48,20.54,20.4,20.52,355101.0,18.9532,19.0087,18.8791,18.9902,355101.0
2023-12-05 14:00:00,20.53,20.54,20.46,20.5,424407.0,18.9994,19.0087,18.9347,18.9717,424407.0
2023-12-05 14:30:00,20.5,20.57,20.48,20.55,240540.0,18.9717,19.0365,18.9532,19.018,240540.0
2023-12-05 15:00:00,20.55,20.63,20.48,20.57,520787.0,19.018,19.092,18.9532,19.0365,520787.0
2023-12-05 15:30:00,20.57,20.6,20.5,20.52,1009895.0,19.0365,19.0642,18.9717,18.9902,1009895.0
2023-12-06 09:30:00,20.58,20.74,20.4,20.7,818514.0,19.0457,19.1938,18.8791,19.1568,818514.0
2023-12-06 10:00:00,20.71,21.19,20.7,21.18,1439000.0,19.166,19.6102,19.1568,19.601,1439000.0
2023-12-06 10:30:00,21.17,21.37,21.14,21.18,1207341.0,19.5917,19.7768,19.564,19.601,1207341.0
2023-12-06 11:00:00,21.19,21.36,21.07,21.33,553738.0,19.6102,19.7676,19.4992,19.7398,553738.0
2023-12-06 11:30:00,21.34,21.43,21.22,21.39,707286.0,19.7491,19.8323,19.638,19.7953,707286.0
2023-12-06 12:00:00,21.39,21.48,21.31,21.42,680500.0,19.7953,19.8786,19.7213,19.8231,680500.0
2023-12-06 12:30:00,21.42,21.62,21.41,21.55,860086.0,19.8231,20.0082,19.8138,19.9434,860086.0
2023-12-06 13:00:00,21.55,21.66,21.5,21.55,686797.0,19.9434,20.0452,19.8971,19.9434,686797.0
2023-12-06 13:30:00,21.54,21.58,21.5,21.53,458751.0,19.9341,19.9712,19.8971,19.9249,458751.0
2023-12-06 14:00:00,21.53,21.53,21.4,21.42,661254.0,19.9249,19.9249,19.8046,19.8231,661254.0
2023-12-06 14:30:00,21.42,21.44,21.33,21.34,429206.0,19.8231,19.8416,19.7398,19.7491,429206.0
2023-12-06 15:00:00,21.34,21.37,21.3,21.32,543714.0,19.7491,19.7768,19.712,19.7305,543714.0
2023-12-06 15:30:00,21.32,21.4,21.31,21.38,2094433.0,19.7305,19.8046,19.7213,19.7861,2094433.0
2023-12-07 09:30:00,21.51,22.33,21.32,22.27,2337926.0,19.9064,20.6652,19.7305,20.6097,2337926.0
2023-12-07 10:00:00,22.27,22.57,22.25,22.37,3561971.0,20.6097,20.8874,20.5912,20.7023,3561971.0
2023-12-07 10:30:00,22.37,22.75,22.3,22.64,1572298.0,20.7023,21.0539,20.6375,20.9521,1572298.0
2023-12-07 11:00:00,22.65,22.84,22.52,22.69,1531489.0,20.9614,21.1372,20.8411,20.9984,1531489.0
2023-12-07 11:30:00,22.7,23.02,22.69,23.01,1804918.0,21.0077,21.3038,20.9984,21.2946,1804918.0
2023-12-07 12:00:00,23.01,23.26,22.97,23.17,2457596.0,21.2946,21.5259,21.2575,21.4426,2457596.0
2023-12-07 12:30:00,23.16,23.22,22.96,23.2,1697176.0,21.4334,21.4889,21.2483,21.4704,1697176.0
2023-12-07 13:00:00,23.2,23.21,22.92,23.0,922587.0,21.4704,21.4796,21.2113,21.2853,922587.0
2023-12-07 13:30:00,23.0,23.05,22.9,22.96,710464.0,21.2853,21.3316,21.1928,21.2483,710464.0
2023-12-07 14:00:00,22.96,23.1,22.94,22.96,833128.0,21.2483,21.3778,21.2298,21.2483,833128.0
2023-12-07 14:30:00,22.96,22.99,22.9,22.96,557727.0,21.2483,21.276,21.1928,21.2483,557727.0
2023-12-07 15:00:00,22.95,23.08,22.95,23.05,895143.0,21.239,21.3593,21.239,21.3316,895143.0
2023-12-07 15:30:00,23.05,23.08,22.89,22.9,2767225.0,21.3316,21.3593,21.1835,21.1928,2767225.0
2023-12-08 09:30:00,22.95,23.42,22.72,23.03,2654833.0,21.239,21.674,21.0262,21.3131,2654833.0
2023-12-08 10:00:00,23.03,23.29,23.0,23.14,1548268.0,21.3131,21.5537,21.2853,21.4149,1548268.0
2023-12-08 10:30:00,23.14,23.19,23.02,23.09,904545.0,21.4149,21.4611,21.3038,21.3686,904545.0
2023-12-08 11:00:00,23.09,23.14,22.8,22.87,906218.0,21.3686,21.4149,21.1002,21.165,906218.0
2023-12-08 11:30:00,22.86,22.92,22.8,22.91,475819.0,21.1557,21.2113,21.1002,21.202,475819.0
2023-12-08 12:00:00,22.92,23.07,22.86,23.04,648028.0,21.2113,21.3501,21.1557,21.3223,648028.0
2023-12-08 12:30:00,23.04,23.2,22.99,23.2,531692.0,21.3223,21.4704,21.276,21.4704,531692.0
2023-12-08 13:00:00,23.19,23.28,23.17,23.2,651333.0,21.4611,21.5444,21.4426,21.4704,651333.0
2023-12-08 13:30:00,23.2,23.25,23.14,23.23,455469.0,21.4704,21.5167,21.4149,21.4982,455469.0
2023-12-08 14:00:00,23.22,23.3,23.2,23.28,471477.0,21.4889,21.5629,21.4704,21.5444,471477.0
2023-12-08 14:30:00,23.28,23.32,23.23,23.3,762249.0,21.5444,21.5814,21.4982,21.5629,762249.0
2023-12-08 15:00:00,23.3,23.36,23.24,23.36,971040.0,21.5629,21.6185,21.5074,21.6185,971040.0
2023-12-08 15:30:00,23.36,23.37,23.1,23.14,2447553.0,21.6185,21.6277,21.3778,21.4149,2447553.0
2023-12-11 09:30:00,23.43,23.67,23.13,23.23,1752969.0,21.6832,21.9053,21.4056,21.4982,1752969.0
2023-12-11 10:00:00,23.24,23.35,23.1,23.16,896282.0,21.5074,21.6092,21.3778,21.4334,896282.0
2023-12-11 10:30:00,23.17,23.31,23.16,23.3,744391.0,21.4426,21.5722,21.4334,21.5629,744391.0
2023-12-11 11:00:00,23.3,23.33,23.23,23.29,542945.0,21.5629,21.5907,21.4982,21.5537,542945.0
2023-12-11 11:30:00,23.29,23.37,23.24,23.35,465053.0,21.5537,21.6277,21.5074,21.6092,465053.0
2023-12-11 12:00:00,23.36,23.38,23.3,23.31,429813.0,21.6185,21.637,21.5629,21.5722,429813.0
2023-12-11 12:30:00,23.3,23.33,23.25,23.3,439076.0,21.5629,21.5907,21.5167,21.5629,439076.0
2023-12-11 13:00:00,23.3,23.32,23.25,23.3,324859.0,21.5629,21.5814,21.5167,21.5629,324859.0
2023-12-11 13:30:00,23.31,23.38,23.3,23.36,320044.0,21.5722,21.637,21.5629,21.6185,320044.0
2023-12-11 14:00:00,23.35,23.38,22.7,22.79,2881132.0,21.6092,21.637,21.0077,21.091,2881132.0
2023-12-11 14:30:00,22.8,22.9,22.5,22.82,1798182.0,21.1002,21.1928,20.8226,21.1187,1798182.0
2023-12-11 15:00:00,22.82,23.02,22.78,23.01,917209.0,21.1187,21.3038,21.0817,21.2946,917209.0
2023-12-11 15:30:00,23.01,23.01,22.86,23.0,2215639.0,21.2946,21.2946,21.1557,21.2853,2215639.0
2023-12-12 09:30:00,22.98,23.01,22.59,22.73,1513588.0,21.2668,21.2946,20.9059,21.0354,1513588.0
2023-12-12 10:00:00,22.73,23.0,22.72,22.99,759557.0,21.0354,21.2853,21.0262,21.276,759557.0
2023-12-12 10:30:00,22.99,23.08,22.96,23.0,625466.0,21.276,21.3593,21.2483,21.2853,625466.0
2023-12-12 11:00:00,22.99,23.04,22.93,23.04,520003.0,21.276,21.3223,21.2205,21.3223,520003.0
2023-12-12 11:30:00,23.04,23.65,22.98,23.42,1646114.0,21.3223,21.8868,21.2668,21.674,1646114.0
2023-12-12 12:00:00,23.42,23.67,23.2,23.44,3210141.0,21.674,21.9053,21.4704,21.6925,3210141.0
2023-12-12 12:30:00,23.44,23.46,23.23,23.24,1206250.0,21.6925,21.711,21.4982,21.5074,1206250.0
2023-12-12 13:00:00,23.23,23.24,23.04,23.05,551928.0,21.4982,21.5074,21.3223,21.3316,551928.0
2023-12-12 13:30:00,23.05,23.07,22.96,22.96,554520.0,21.3316,21.3501,21.2483,21.2483,554520.0
2023-12-12 14:00:00,22.96,22.98,22.86,22.86,682508.0,21.2483,21.2668,21.1557,21.1557,682508.0
2023-12-12 14:30:00,22.87,22.87,22.73,22.8,666476.0,21.165,21.165,21.0354,21.1002,666476.0
2023-12-12 15:00:00,22.8,22.93,22.79,22.92,630322.0,21.1002,21.2205,21.091,21.2113,630322.0
2023-12-12 15:30:00,22.92,22.98,22.87,22.94,1985010.0,21.2113,21.2668,21.165,21.2298,1985010.0
2023-12-13 09:30:00,22.88,22.99,22.62,22.78,896838.0,21.1742,21.276,20.9336,21.0817,896838.0
2023-12-13 10:00:00,22.78,22.99,22.77,22.98,510703.0,21.0817,21.276,21.0724,21.2668,510703.0
2023-12-13 10:30:00,22.98,23.07,22.9,23.07,434156.0,21.2668,21.3501,21.1928,21.3501,434156.0
2023-12-13 11:00:00,23.07,23.21,23.06,23.17,868985.0,21.3501,21.4796,21.3408,21.4426,868985.0
2023-12-13 11:30:00,23.17,23.22,23.12,23.21,515039.0,21.4426,21.4889,21.3964,21.4796,515039.0
2023-12-13 12:00:00,23.21,23.21,23.16,23.19,514778.0,21.4796,21.4796,21.4334,21.4611,514778.0
2023-12-13 12:30:00,23.19,23.28,23.18,23.28,414980.0,21.4611,21.5444,21.4519,21.5444,414980.0
2023-12-13 13:00:00,23.28,23.42,23.25,23.39,608978.0,21.5444,21.674,21.5167,21.6462,608978.0
2023-12-13 13:30:00,23.4,23.46,23.31,23.32,615742.0,21.6555,21.711,21.5722,21.5814,615742.0
2023-12-13 14:00:00,23.31,23.86,23.31,23.84,1162785.0,21.5722,22.0812,21.5722,22.0627,1162785.0
2023-12-13 14:30:00,23.84,24.2,23.77,24.2,1398737.0,22.0627,22.3958,21.9979,22.3958,1398737.0
2023-12-13 15:00:00,24.2,24.52,24.2,24.5,2658025.0,22.3958,22.692,22.3958,22.6735,2658025.0
2023-12-13 15:30:00,24.5,24.66,24.46,24.62,3610079.0,22.6735,22.8215,22.6365,22.7845,3610079.0
2023-12-14 09:30:00,25.0,25.83,24.94,25.43,3084904.0,23.1362,23.9043,23.0807,23.5341,3084904.0
2023-12-14 10:00:00,25.44,25.58,25.07,25.23,1870386.0,23.5434,23.673,23.201,23.349,1870386.0
2023-12-14 10:30:00,25.23,25.5,25.04,25.48,1377096.0,23.349,23.5989,23.1732,23.5804,1377096.0
2023-12-14 11:00:00,25.48,25.7,25.34,25.66,1413953.0,23.5804,23.784,23.4508,23.747,1413953.0
2023-12-14 11:30:00,25.66,25.73,25.41,25.62,1185618.0,23.747,23.8118,23.5156,23.71,1185618.0
2023-12-14 12:00:00,25.62,25.87,25.58,25.78,1412745.0,23.71,23.9413,23.673,23.858,1412745.0
2023-12-14 12:30:00,25.78,25.79,25.56,25.64,800691.0,23.858,23.8673,23.6544,23.7285,800691.0
2023-12-14 13:00:00,25.64,25.76,25.51,25.64,717854.0,23.7285,23.8395,23.6082,23.7285,717854.0
2023-12-14 13:30:00,25.64,25.75,25.42,25.5,705138.0,23.7285,23.8303,23.5249,23.5989,705138.0
2023-12-14 14:00:00,25.49,25.52,25.3,25.37,687052.0,23.5897,23.6174,23.4138,23.4786,687052.0
2023-12-14 14:30:00,25.37,25.55,25.35,25.51,798317.0,23.4786,23.6452,23.4601,23.6082,798317.0
2023-12-14 15:00:00,25.5,25.54,25.23,25.26,752992.0,23.5989,23.6359,23.349,23.3768,752992.0
2023-12-14 15:30:00,25.26,25.37,25.1,25.12,2600028.0,23.3768,23.4786,23.2287,23.2472,2600028.0
2023-12-15 09:30:00,25.46,25.67,25.02,25.29,3610577.0,23.5619,23.7562,23.1547,23.4046,3610577.0
2023-12-15 10:00:00,25.3,25.45,25.08,25.38,1107031.0,23.4138,23.5526,23.2102,23.4879,1107031.0
2023-12-15 10:30:00,25.37,25.54,25.28,25.49,865681.0,23.4786,23.6359,23.3953,23.5897,865681.0
2023-12-15 11:00:00,25.49,25.55,25.38,25.47,629657.0,23.5897,23.6452,23.4879,23.5712,629657.0
2023-12-15 11:30:00,25.46,25.57,25.44,25.5,661226.0,23.5619,23.6637,23.5434,23.5989,661226.0
2023-12-15 12:00:00,25.51,25.54,25.31,25.33,402491.0,23.6082,23.6359,23.4231,23.4416,402491.0
2023-12-15 12:30:00,25.33,25.34,25.09,25.13,442516.0,23.4416,23.4508,23.2195,23.2565,442516.0
2023-12-15 13:00:00,25.13,25.13,24.93,25.04,627733.0,23.2565,23.2565,23.0714,23.1732,627733.0
2023-12-15 13:30:00,25.03,25.16,25.0,25.13,611902.0,23.164,23.2843,23.1362,23.2565,611902.0
2023-12-15 14:00:00,25.13,25.3,25.08,25.29,486519.0,23.2565,23.4138,23.2102,23.4046,486519.0
2023-12-15 14:30:00,25.29,25.4,25.28,25.39,603012.0,23.4046,23.5064,23.3953,23.4971,603012.0
2023-12-15 15:00:00,25.39,25.4,25.22,25.23,561732.0,23.4971,23.5064,23.3398,23.349,561732.0
2023-12-15 15:30:00,25.23,25.32,25.16,25.19,2601620.0,23.349,23.4323,23.2843,23.312,2601620.0
2023-12-18 09:30:00,25.26,25.31,24.87,25.08,1480420.0,23.3768,23.4231,23.0159,23.2102,1480420.0
2023-12-18 10:00:00,25.07,25.21,24.96,24.99,663791.0,23.201,23.3305,23.0992,23.1269,663791.0
2023-12-18 10:30:00,25.0,25.09,24.86,24.87,600196.0,23.1362,23.2195,23.0066,23.0159,600196.0
2023-12-18 11:00:00,24.88,24.96,24.74,24.96,721698.0,23.0251,23.0992,22.8956,23.0992,721698.0
2023-12-18 11:30:00,24.95,24.98,24.82,24.85,396065.0,23.0899,23.1177,22.9696,22.9974,396065.0
2023-12-18 12:00:00,24.86,24.9,24.78,24.87,343096.0,23.0066,23.0436,22.9326,23.0159,343096.0
2023-12-18 12:30:00,24.87,24.99,24.85,24.94,356035.0,23.0159,23.1269,22.9974,23.0807,356035.0
2023-12-18 13:00:00,24.93,25.04,24.9,25.01,361607.0,23.0714,23.1732,23.0436,23.1454,361607.0
2023-12-18 13:30:00,25.01,25.07,24.97,25.03,263419.0,23.1454,23.201,23.1084,23.164,263419.0
2023-12-18 14:00:00,25.02,25.04,24.87,24.9,325039.0,23.1547,23.1732,23.0159,23.0436,325039.0
2023-12-18 14:30:00,24.91,24.91,24.81,24.84,303597.0,23.0529,23.0529,22.9604,22.9881,303597.0
2023-12-18 15:00:00,24.85,25.03,24.84,24.96,383582.0,22.9974,23.164,22.9881,23.0992,383582.0
2023-12-18 15:30:00,24.96,25.04,24.94,24.97,1109239.0,23.0992,23.1732,23.0807,23.1084,1109239.0
2023-12-19 09:30:00,25.02,25.39,24.97,25.21,1027650.0,23.1547,23.4971,23.1084,23.3305,1027650.0
2023-12-19 10:00:00,25.21,25.43,25.17,25.43,604789.0,23.3305,23.5341,23.2935,23.5341,604789.0
2023-12-19 10:30:00,25.43,25.53,25.38,25.46,657090.0,23.5341,23.6267,23.4879,23.5619,657090.0
2023-12-19 11:00:00,25.45,25.74,25.42,25.58,780995.0,23.5526,23.821,23.5249,23.673,780995.0
2023-12-19 11:30:00,25.57,25.59,25.43,25.5,509303.0,23.6637,23.6822,23.5341,23.5989,509303.0
2023-12-19 12:00:00,25.5,25.56,25.38,25.56,481238.0,23.5989,23.6544,23.4879,23.6544,481238.0
2023-12-19 12:30:00,25.55,25.72,25.55,25.71,406232.0,23.6452,23.8025,23.6452,23.7933,406232.0
2023-12-19 13:00:00,25.72,25.74,25.59,25.69,449781.0,23.8025,23.821,23.6822,23.7748,449781.0
2023-12-19 13:30:00,25.69,25.79,25.66,25.77,412781.0,23.7748,23.8673,23.747,23.8488,412781.0
2023-12-19 14:00:00,25.77,25.89,25.76,25.89,459532.0,23.8488,23.9598,23.8395,23.9598,459532.0
2023-12-19 14:30:00,25.89,25.94,25.83,25.84,651081.0,23.9598,24.0061,23.9043,23.9136,651081.0
2023-12-19 15:00:00,25.84,25.97,25.83,25.97,653674.0,23.9136,24.0339,23.9043,24.0339,653674.0
2023-12-19 15:30:00,25.97,26.08,25.96,26.03,2013924.0,24.0339,24.1357,24.0246,24.0894,2013924.0
2023-12-20 09:30:00,25.99,26.23,25.71,25.73,988503.0,24.0524,24.2745,23.7933,23.8118,988503.0
2023-12-20 10:00:00,25.74,25.98,25.65,25.97,619244.0,23.821,24.0431,23.7377,24.0339,619244.0
2023-12-20 10:30:00,25.98,26.13,25.9,25.94,574715.0,24.0431,24.1819,23.9691,24.0061,574715.0
2023-12-20 11:00:00,25.93,26.08,25.88,26.02,412311.0,23.9969,24.1357,23.9506,24.0801,412311.0
2023-12-20 11:30:00,26.02,26.07,25.95,26.06,406534.0,24.0801,24.1264,24.0154,24.1172,406534.0
2023-12-20 12:00:00,26.07,26.1,25.88,26.01,327646.0,24.1264,24.1542,23.9506,24.0709,327646.0
2023-12-20 12:30:00,26.01,26.05,25.92,26.0,348244.0,24.0709,24.1079,23.9876,24.0616,348244.0
2023-12-20 13:00:00,26.0,26.1,25.95,26.09,252107.0,24.0616,24.1542,24.0154,24.1449,252107.0
2023-12-20 13:30:00,26.09,26.18,25.9,25.93,485008.0,24.1449,24.2282,23.9691,23.9969,485008.0
2023-12-20 14:00:00,25.93,25.94,25.86,25.9,302535.0,23.9969,24.0061,23.9321,23.9691,302535.0
2023-12-20 14:30:00,25.89,25.9,25.6,25.63,462041.0,23.9598,23.9691,23.6915,23.7192,462041.0
2023-12-20 15:00:00,25.63,25.66,25.4,25.42,775609.0,23.7192,23.747,23.5064,23.5249,775609.0
2023-12-20 15:30:00,25.41,25.52,25.39,25.39,1742756.0,23.5156,23.6174,23.4971,23.4971,1742756.0
2023-12-21 09:30:00,25.57,25.86,25.44,25.84,816674.0,23.6637,23.9321,23.5434,23.9136,816674.0
2023-12-21 10:00:00,25.83,26.18,25.71,25.98,1027842.0,23.9043,24.2282,23.7933,24.0431,1027842.0
2023-12-21 10:30:00,25.98,26.12,25.92,26.05,743522.0,24.0431,24.1727,23.9876,24.1079,743522.0
2023-12-21 11:00:00,26.05,26.1,25.99,26.08,371194.0,24.1079,24.1542,24.0524,24.1357,371194.0
2023-12-21 11:30:00,26.08,26.08,25.93,25.95,357013.0,24.1357,24.1357,23.9969,24.0154,357013.0
2023-12-21 12:00:00,25.96,25.96,25.75,25.8,404806.0,24.0246,24.0246,23.8303,23.8766,404806.0
2023-12-21 12:30:00,25.79,25.86,25.69,25.75,317472.0,23.8673,23.9321,23.7748,23.8303,317472.0
2023-12-21 13:00:00,25.76,25.86,25.72,25.86,268881.0,23.8395,23.9321,23.8025,23.9321,268881.0
2023-12-21 13:30:00,25.86,25.9,25.84,25.9,240646.0,23.9321,23.9691,23.9136,23.9691,240646.0
2023-12-21 14:00:00,25.9,25.92,25.76,25.85,296018.0,23.9691,23.9876,23.8395,23.9228,296018.0
2023-12-21 14:30:00,25.84,25.92,25.77,25.81,511126.0,23.9136,23.9876,23.8488,23.8858,511126.0
2023-12-21 15:00:00,25.81,25.94,25.77,25.93,373291.0,23.8858,24.0061,23.8488,23.9969,373291.0
2023-12-21 15:30:00,25.94,26.13,25.9,26.07,1950670.0,24.0061,24.1819,23.9691,24.1264,1950670.0
2023-12-22 09:30:00,26.04,26.57,25.8,26.51,1140352.0,24.0987,24.5891,23.8766,24.5336,1140352.0
2023-12-22 10:00:00,26.51,26.56,26.37,26.55,732281.0,24.5336,24.5799,24.4041,24.5706,732281.0
2023-12-22 10:30:00,26.55,26.56,26.39,26.46,605936.0,24.5706,24.5799,24.4226,24.4873,605936.0
2023-12-22 11:00:00,26.45,26.45,26.32,26.39,460337.0,24.4781,24.4781,24.3578,24.4226,460337.0
2023-12-22 11:30:00,26.39,26.44,26.32,26.33,400796.0,24.4226,24.4688,24.3578,24.367,400796.0
2023-12-22 12:00:00,26.34,26.38,26.25,26.28,463505.0,24.3763,24.4133,24.293,24.3208,463505.0
2023-12-22 12:30:00,26.28,26.29,26.08,26.14,412730.0,24.3208,24.33,24.1357,24.1912,412730.0
2023-12-22 13:00:00,26.14,26.32,26.09,26.15,674186.0,24.1912,24.3578,24.1449,24.2005,674186.0
2023-12-22 13:30:00,26.15,26.23,26.12,26.23,311143.0,24.2005,24.2745,24.1727,24.2745,311143.0
2023-12-22 14:00:00,26.23,26.29,26.14,26.16,380316.0,24.2745,24.33,24.1912,24.2097,380316.0
2023-12-22 14:30:00,26.16,26.29,26.1,26.22,316111.0,24.2097,24.33,24.1542,24.2652,316111.0
2023-12-22 15:00:00,26.22,26.28,26.2,26.28,323422.0,24.2652,24.3208,24.2467,24.3208,323422.0
2023-12-22 15:30:00,26.28,26.34,26.2,26.23,1228473.0,24.3208,24.3763,24.2467,24.2745,1228473.0
2023-12-26 09:30:00,26.28,26.44,26.19,26.37,820937.0,24.3208,24.4688,24.2375,24.4041,820937.0
2023-12-26 10:00:00,26.38,26.67,26.38,26.56,769119.0,24.4133,24.6817,24.4133,24.5799,769119.0
2023-12-26 10:30:00,26.55,26.61,26.44,26.46,458263.0,24.5706,24.6262,24.4688,24.4873,458263.0
2023-12-26 11:00:00,26.46,26.52,26.38,26.48,358552.0,24.4873,24.5429,24.4133,24.5059,358552.0
2023-12-26 11:30:00,26.48,26.57,26.46,26.56,325377.0,24.5059,24.5891,24.4873,24.5799,325377.0
2023-12-26 12:00:00,26.55,26.61,26.48,26.52,348787.0,24.5706,24.6262,24.5059,24.5429,348787.0
2023-12-26 12:30:00,26.53,26.61,26.53,26.58,226569.0,24.5521,24.6262,24.5521,24.5984,226569.0
2023-12-26 13:00:00,26.58,26.68,26.57,26.63,305810.0,24.5984,24.6909,24.5891,24.6447,305810.0
2023-12-26 13:30:00,26.63,26.63,26.55,26.59,244596.0,24.6447,24.6447,24.5706,24.6077,244596.0
2023-12-26 14:00:00,26.59,26.62,26.55,26.57,250746.0,24.6077,24.6354,24.5706,24.5891,250746.0
2023-12-26 14:30:00,26.57,26.65,26.57,26.63,254031.0,24.5891,24.6632,24.5891,24.6447,254031.0
2023-12-26 15:00:00,26.63,26.72,26.61,26.67,440442.0,24.6447,24.728,24.6262,24.6817,440442.0
2023-12-26 15:30:00,26.68,26.73,26.59,26.6,1408863.0,24.6909,24.7372,24.6077,24.6169,1408863.0
2023-12-27 09:30:00,26.69,26.74,26.45,26.66,682678.0,24.7002,24.7465,24.4781,24.6724,682678.0
2023-12-27 10:00:00,26.66,26.76,26.54,26.6,606266.0,24.6724,24.765,24.5614,24.6169,606266.0
2023-12-27 10:30:00,26.61,26.67,26.54,26.54,368160.0,24.6262,24.6817,24.5614,24.5614,368160.0
2023-12-27 11:00:00,26.54,26.62,26.52,26.61,330071.0,24.5614,24.6354,24.5429,24.6262,330071.0
2023-12-27 11:30:00,26.61,26.67,26.59,26.63,319681.0,24.6262,24.6817,24.6077,24.6447,319681.0
2023-12-27 12:00:00,26.62,26.68,26.59,26.64,284667.0,24.6354,24.6909,24.6077,24.6539,284667.0
2023-12-27 12:30:00,26.64,26.65,26.54,26.65,294894.0,24.6539,24.6632,24.5614,24.6632,294894.0
2023-12-27 13:00:00,26.64,26.73,26.63,26.73,429518.0,24.6539,24.7372,24.6447,24.7372,429518.0
2023-12-27 13:30:00,26.73,26.76,26.67,26.68,272846.0,24.7372,24.765,24.6817,24.6909,272846.0
2023-12-27 14:00:00,26.67,26.68,26.57,26.63,392251.0,24.6817,24.6909,24.5891,24.6447,392251.0
2023-12-27 14:30:00,26.63,26.65,26.59,26.6,339289.0,24.6447,24.6632,24.6077,24.6169,339289.0
2023-12-27 15:00:00,26.6,26.62,26.52,26.57,319809.0,24.6169,24.6354,24.5429,24.5891,319809.0
2023-12-27 15:30:00,26.57,26.66,26.56,26.65,1386347.0,24.5891,24.6724,24.5799,24.6632,1386347.0
2023-12-28 09:30:00,26.59,27.02,26.54,27.0,913715.0,24.6077,25.0056,24.5614,24.9871,913715.0
2023-12-28 10:00:00,27.0,27.0,26.74,26.84,974461.0,24.9871,24.9871,24.7465,24.839,974461.0
2023-12-28 10:30:00,26.83,26.85,26.44,26.46,614545.0,24.8298,24.8483,24.4688,24.4873,614545.0
2023-12-28 11:00:00,26.46,26.54,26.38,26.53,457057.0,24.4873,24.5614,24.4133,24.5521,457057.0
2023-12-28 11:30:00,26.54,26.57,26.47,26.56,283645.0,24.5614,24.5891,24.4966,24.5799,283645.0
2023-12-28 12:00:00,26.56,26.6,26.5,26.52,289647.0,24.5799,24.6169,24.5244,24.5429,289647.0
2023-12-28 12:30:00,26.52,26.55,26.46,26.5,245381.0,24.5429,24.5706,24.4873,24.5244,245381.0
2023-12-28 13:00:00,26.5,26.53,26.41,26.5,274652.0,24.5244,24.5521,24.4411,24.5244,274652.0
2023-12-28 13:30:00,26.5,26.57,26.49,26.56,233302.0,24.5244,24.5891,24.5151,24.5799,233302.0
2023-12-28 14:00:00,26.56,26.58,26.48,26.49,278365.0,24.5799,24.5984,24.5059,24.5151,278365.0
2023-12-28 14:30:00,26.49,26.56,26.48,26.54,232555.0,24.5151,24.5799,24.5059,24.5614,232555.0
2023-12-28 15:00:00,26.54,26.56,26.48,26.55,316409.0,24.5614,24.5799,24.5059,24.5706,316409.0
2023-12-28 15:30:00,26.56,26.64,26.55,26.63,1109227.0,24.5799,24.6539,24.5706,24.6447,1109227.0
2023-12-29 09:30:00,26.47,26.63,26.3,26.31,703884.0,24.4966,24.6447,24.3393,24.3485,703884.0
2023-12-29 10:00:00,26.3,26.31,26.01,26.08,877617.0,24.3393,24.3485,24.0709,24.1357,877617.0
2023-12-29 10:30:00,26.08,26.09,25.8,25.91,1045783.0,24.1357,24.1449,23.8766,23.9783,1045783.0
2023-12-29 11:00:00,25.91,25.98,25.83,25.88,517290.0,23.9783,24.0431,23.9043,23.9506,517290.0
2023-12-29 11:30:00,25.88,25.93,25.75,25.79,485263.0,23.9506,23.9969,23.8303,23.8673,485263.0
2023-12-29 12:00:00,25.79,25.87,25.75,25.82,495676.0,23.8673,23.9413,23.8303,23.8951,495676.0
2023-12-29 12:30:00,25.82,25.94,25.8,25.91,435628.0,23.8951,24.0061,23.8766,23.9783,435628.0
2023-12-29 13:00:00,25.92,26.0,25.88,25.93,388988.0,23.9876,24.0616,23.9506,23.9969,388988.0
2023-12-29 13:30:00,25.93,26.01,25.89,25.96,269443.0,23.9969,24.0709,23.9598,24.0246,269443.0
2023-12-29 14:00:00,25.96,26.03,25.94,26.01,298372.0,24.0246,24.0894,24.0061,24.0709,298372.0
2023-12-29 14:30:00,26.01,26.03,25.97,25.99,264832.0,24.0709,24.0894,24.0339,24.0524,264832.0
2023-12-29 15:00:00,25.99,26.08,25.94,26.07,481152.0,24.0524,24.1357,24.0061,24.1264,481152.0
2023-12-29 15:30:00,26.07,26.13,26.04,26.13,1883552.0,24.1264,24.1819,24.0987,24.1819,1883552.0
2024-01-02 09:30:00,26.07,26.63,25.91,26.49,1142493.0,24.1264,24.6447,23.9783,24.5151,1142493.0
2024-01-02 10:00:00,26.48,26.63,26.34,26.6,765104.0,24.5059,24.6447,24.3763,24.6169,765104.0
2024-01-02 10:30:00,26.6,26.85,26.55,26.73,764089.0,24.6169,24.8483,24.5706,24.7372,764089.0
2024-01-02 11:00:00,26.72,26.72,26.5,26.52,538730.0,24.728,24.728,24.5244,24.5429,538730.0
2024-01-02 11:30:00,26.52,26.78,26.48,26.7,507690.0,24.5429,24.7835,24.5059,24.7095,507690.0
2024-01-02 12:00:00,26.71,26.87,26.66,26.81,488237.0,24.7187,24.8668,24.6724,24.8113,488237.0
2024-01-02 12:30:00,26.82,26.99,26.81,26.96,485023.0,24.8205,24.9778,24.8113,24.9501,485023.0
2024-01-02 13:00:00,26.96,26.97,26.88,26.96,371355.0,24.9501,24.9593,24.876,24.9501,371355.0
2024-01-02 13:30:00,26.96,27.05,26.91,26.98,592105.0,24.9501,25.0334,24.9038,24.9686,592105.0
2024-01-02 14:00:00,26.97,26.98,26.66,26.71,487739.0,24.9593,24.9686,24.6724,24.7187,487739.0
2024-01-02 14:30:00,26.7,26.71,26.59,26.6,393417.0,24.7095,24.7187,24.6077,24.6169,393417.0
2024-01-02 15:00:00,26.61,26.61,26.49,26.6,730479.0,24.6262,24.6262,24.5151,24.6169,730479.0
2024-01-02 15:30:00,26.6,26.67,26.52,26.66,2169648.0,24.6169,24.6817,24.5429,24.6724,2169648.0
2024-01-03 09:30:00,26.38,26.41,25.76,25.86,1839691.0,24.4133,24.4411,23.8395,23.9321,1839691.0
2024-01-03 10:00:00,25.86,26.01,25.7,25.74,1089631.0,23.9321,24.0709,23.784,23.821,1089631.0
2024-01-03 10:30:00,25.74,25.76,25.47,25.51,1308631.0,23.821,23.8395,23.5712,23.6082,1308631.0
2024-01-03 11:00:00,25.51,25.76,25.51,25.75,734248.0,23.6082,23.8395,23.6082,23.8303,734248.0
2024-01-03 11:30:00,25.76,25.92,25.75,25.89,1020696.0,23.8395,23.9876,23.8303,23.9598,1020696.0
2024-01-03 12:00:00,25.9,26.02,25.85,25.94,1451284.0,23.9691,24.0801,23.9228,24.0061,1451284.0
2024-01-03 12:30:00,25.93,26.02,25.92,26.01,659734.0,23.9969,24.0801,23.9876,24.0709,659734.0
2024-01-03 13:00:00,26.01,26.1,25.96,25.97,799755.0,24.0709,24.1542,24.0246,24.0339,799755.0
2024-01-03 13:30:00,25.97,26.05,25.93,25.93,744627.0,24.0339,24.1079,23.9969,23.9969,744627.0
2024-01-03 14:00:00,25.93,26.08,25.87,26.05,995850.0,23.9969,24.1357,23.9413,24.1079,995850.0
2024-01-03 14:30:00,26.06,26.09,25.87,25.96,849210.0,24.1172,24.1449,23.9413,24.0246,849210.0
2024-01-03 15:00:00,25.96,25.99,25.65,25.71,1386301.0,24.0246,24.0524,23.7377,23.7933,1386301.0
2024-01-03 15:30:00,25.71,25.75,25.5,25.55,3875602.0,23.7933,23.8303,23.5989,23.6452,3875602.0
2024-01-04 09:30:00,24.19,24.2,22.58,22.67,10290016.0,22.3866,22.3958,20.8966,20.9799,10290016.0
2024-01-04 10:00:00,22.67,23.11,22.6,23.05,6127107.0,20.9799,21.3871,20.9151,21.3316,6127107.0
2024-01-04 10:30:00,23.05,23.5,22.83,23.5,4664214.0,21.3316,21.748,21.128,21.748,4664214.0
2024-01-04 11:00:00,23.5,24.03,23.4,23.95,7367767.0,21.748,22.2385,21.6555,22.1645,7367767.0
2024-01-04 11:30:00,23.95,24.05,23.66,23.96,4897898.0,22.1645,22.257,21.8961,22.1737,4897898.0
2024-01-04 12:00:00,23.96,23.97,23.56,23.59,2817918.0,22.1737,22.183,21.8035,21.8313,2817918.0
2024-01-04 12:30:00,23.59,23.72,23.5,23.67,2389057.0,21.8313,21.9516,21.748,21.9053,2389057.0
2024-01-04 13:00:00,23.66,23.95,23.6,23.87,2169052.0,21.8961,22.1645,21.8406,22.0904,2169052.0
2024-01-04 13:30:00,23.86,23.9,23.69,23.87,1952984.0,22.0812,22.1182,21.9239,22.0904,1952984.0
2024-01-04 14:00:00,23.86,23.98,23.78,23.83,1716806.0,22.0812,22.1922,22.0071,22.0534,1716806.0
2024-01-04 14:30:00,23.83,23.92,23.81,23.85,1482817.0,22.0534,22.1367,22.0349,22.0719,1482817.0
2024-01-04 15:00:00,23.84,24.0,23.8,24.0,1746864.0,22.0627,22.2107,22.0257,22.2107,1746864.0
2024-01-04 15:30:00,24.0,24.27,23.99,24.25,6055114.0,22.2107,22.4606,22.2015,22.4421,6055114.0
2024-01-05 09:30:00,24.21,24.28,23.52,23.93,4630885.0,22.4051,22.4699,21.7665,22.146,4630885.0
2024-01-05 10:00:00,23.93,24.55,23.89,24.14,2492336.0,22.146,22.7197,22.1089,22.3403,2492336.0
2024-01-05 10:30:00,24.14,24.39,23.98,24.32,1975514.0,22.3403,22.5717,22.1922,22.5069,1975514.0
2024-01-05 11:00:00,24.32,24.47,24.25,24.33,1494678.0,22.5069,22.6457,22.4421,22.5161,1494678.0
2024-01-05 11:30:00,24.33,24.33,24.23,24.32,928139.0,22.5161,22.5161,22.4236,22.5069,928139.0
2024-01-05 12:00:00,24.32,24.38,24.25,24.31,748219.0,22.5069,22.5624,22.4421,22.4976,748219.0
2024-01-05 12:30:00,24.31,24.51,24.28,24.44,950319.0,22.4976,22.6827,22.4699,22.6179,950319.0
2024-01-05 13:00:00,24.44,24.44,24.23,24.39,928649.0,22.6179,22.6179,22.4236,22.5717,928649.0
2024-01-05 13:30:00,24.38,24.61,24.38,24.51,904459.0,22.5624,22.7753,22.5624,22.6827,904459.0
2024-01-05 14:00:00,24.51,24.57,24.49,24.52,929624.0,22.6827,22.7382,22.6642,22.692,929624.0
2024-01-05 14:30:00,24.52,24.61,24.5,24.55,1085062.0,22.692,22.7753,22.6735,22.7197,1085062.0
2024-01-05 15:00:00,24.55,24.68,24.51,24.67,1043680.0,22.7197,22.84,22.6827,22.8308,1043680.0
2024-01-05 15:30:00,24.67,25.01,24.63,25.0,3765229.0,22.8308,23.1454,22.7938,23.1362,3765229.0
2024-01-08 09:30:00,24.77,25.22,24.5,25.12,2091442.0,22.9233,23.3398,22.6735,23.2472,2091442.0
2024-01-08 10:00:00,25.12,25.51,24.93,25.46,1770601.0,23.2472,23.6082,23.0714,23.5619,1770601.0
2024-01-08 10:30:00,25.47,25.87,25.45,25.64,2202841.0,23.5712,23.9413,23.5526,23.7285,2202841.0
2024-01-08 11:00:00,25.64,25.67,25.2,25.28,1360672.0,23.7285,23.7562,23.3213,23.3953,1360672.0
2024-01-08 11:30:00,25.28,25.53,25.24,25.51,1512288.0,23.3953,23.6267,23.3583,23.6082,1512288.0
2024-01-08 12:00:00,25.5,25.54,25.44,25.51,1200872.0,23.5989,23.6359,23.5434,23.6082,1200872.0
2024-01-08 12:30:00,25.51,25.51,25.38,25.47,1183216.0,23.6082,23.6082,23.4879,23.5712,1183216.0
2024-01-08 13:00:00,25.46,25.7,25.43,25.56,979428.0,23.5619,23.784,23.5341,23.6544,979428.0
2024-01-08 13:30:00,25.56,25.7,25.49,25.54,686624.0,23.6544,23.784,23.5897,23.6359,686624.0
2024-01-08 14:00:00,25.55,25.64,25.49,25.6,838107.0,23.6452,23.7285,23.5897,23.6915,838107.0
2024-01-08 14:30:00,25.6,25.66,25.54,25.64,697181.0,23.6915,23.747,23.6359,23.7285,697181.0
2024-01-08 15:00:00,25.64,25.65,25.43,25.47,1291372.0,23.7285,23.7377,23.5341,23.5712,1291372.0
2024-01-08 15:30:00,25.46,25.67,25.4,25.63,3605539.0,23.5619,23.7562,23.5064,23.7192,3605539.0
2024-01-09 09:30:00,25.46,25.63,25.26,25.38,1334803.0,23.5619,23.7192,23.3768,23.4879,1334803.0
2024-01-09 10:00:00,25.38,25.43,25.12,25.23,1205219.0,23.4879,23.5341,23.2472,23.349,1205219.0
2024-01-09 10:30:00,25.24,25.25,24.83,24.91,1459237.0,23.3583,23.3676,22.9789,23.0529,1459237.0
2024-01-09 11:00:00,24.9,25.04,24.85,24.98,1126584.0,23.0436,23.1732,22.9974,23.1177,1126584.0
2024-01-09 11:30:00,24.98,25.1,24.91,24.92,1192343.0,23.1177,23.2287,23.0529,23.0622,1192343.0
2024-01-09 12:00:00,24.92,25.18,24.88,25.17,830494.0,23.0622,23.3028,23.0251,23.2935,830494.0
2024-01-09 12:30:00,25.17,25.25,25.1,25.21,627443.0,23.2935,23.3676,23.2287,23.3305,627443.0
2024-01-09 13:00:00,25.21,25.38,25.16,25.29,481725.0,23.3305,23.4879,23.2843,23.4046,481725.0
2024-01-09 13:30:00,25.28,25.5,25.17,25.5,706270.0,23.3953,23.5989,23.2935,23.5989,706270.0
2024-01-09 14:00:00,25.5,25.51,25.29,25.3,701937.0,23.5989,23.6082,23.4046,23.4138,701937.0
2024-01-09 14:30:00,25.31,25.41,25.29,25.37,676508.0,23.4231,23.5156,23.4046,23.4786,676508.0
2024-01-09 15:00:00,25.37,25.38,25.25,25.34,809322.0,23.4786,23.4879,23.3676,23.4508,809322.0
2024-01-09 15:30:00,25.33,25.42,25.27,25.4,3247575.0,23.4416,23.5249,23.3861,23.5064,3247575.0
2024-01-10 09:30:00,25.3,25.33,25.01,25.09,1623476.0,23.4138,23.4416,23.1454,23.2195,1623476.0
2024-01-10 10:00:00,25.08,25.11,24.62,24.68,1365389.0,23.2102,23.238,22.7845,22.84,1365389.0
2024-01-10 10:30:00,24.67,24.73,24.47,24.57,1495342.0,22.8308,22.8863,22.6457,22.7382,1495342.0
2024-01-10 11:00:00,24.58,24.63,24.44,24.63,1059768.0,22.7475,22.7938,22.6179,22.7938,1059768.0
2024-01-10 11:30:00,24.63,24.69,24.56,24.66,644135.0,22.7938,22.8493,22.729,22.8215,644135.0
2024-01-10 12:00:00,24.66,24.67,24.6,24.64,414188.0,22.8215,22.8308,22.766,22.803,414188.0
2024-01-10 12:30:00,24.64,24.73,24.55,24.73,544257.0,22.803,22.8863,22.7197,22.8863,544257.0
2024-01-10 13:00:00,24.73,24.81,24.63,24.64,494957.0,22.8863,22.9604,22.7938,22.803,494957.0
2024-01-10 13:30:00,24.64,24.65,24.44,24.64,845097.0,22.803,22.8123,22.6179,22.803,845097.0
2024-01-10 14:00:00,24.64,24.74,24.57,24.73,717842.0,22.803,22.8956,22.7382,22.8863,717842.0
2024-01-10 14:30:00,24.74,24.81,24.66,24.79,467884.0,22.8956,22.9604,22.8215,22.9418,467884.0
2024-01-10 15:00:00,24.78,24.89,24.73,24.76,735239.0,22.9326,23.0344,22.8863,22.9141,735239.0
2024-01-10 15:30:00,24.76,24.82,24.66,24.68,2195881.0,22.9141,22.9696,22.8215,22.84,2195881.0
2024-01-11 09:30:00,24.54,24.93,24.38,24.42,1831211.0,22.7105,23.0714,22.5624,22.5994,1831211.0
2024-01-11 10:00:00,24.42,24.42,24.03,24.2,1633709.0,22.5994,22.5994,22.2385,22.3958,1633709.0
2024-01-11 10:30:00,24.2,24.5,24.18,24.39,917547.0,22.3958,22.6735,22.3773,22.5717,917547.0
2024-01-11 11:00:00,24.39,24.44,24.22,24.22,647165.0,22.5717,22.6179,22.4143,22.4143,647165.0
2024-01-11 11:30:00,24.21,24.27,24.05,24.14,642243.0,22.4051,22.4606,22.257,22.3403,642243.0
2024-01-11 12:00:00,24.13,24.35,24.12,24.28,529726.0,22.3311,22.5347,22.3218,22.4699,529726.0
2024-01-11 12:30:00,24.28,24.41,24.2,24.22,478523.0,22.4699,22.5902,22.3958,22.4143,478523.0
2024-01-11 13:00:00,24.23,24.32,24.16,24.16,446760.0,22.4236,22.5069,22.3588,22.3588,446760.0
2024-01-11 13:30:00,24.16,24.19,24.0,24.13,1022723.0,22.3588,22.3866,22.2107,22.3311,1022723.0
2024-01-11 14:00:00,24.13,24.24,24.13,24.22,412406.0,22.3311,22.4329,22.3311,22.4143,412406.0
2024-01-11 14:30:00,24.23,24.23,24.11,24.14,381044.0,22.4236,22.4236,22.3125,22.3403,381044.0
2024-01-11 15:00:00,24.14,24.15,24.0,24.04,524692.0,22.3403,22.3496,22.2107,22.2478,524692.0
2024-01-11 15:30:00,24.04,24.07,23.98,24.04,2240189.0,22.2478,22.2755,22.1922,22.2478,2240189.0
2024-01-12 09:30:00,23.97,24.2,23.78,23.8,1390828.0,22.183,22.3958,22.0071,22.0257,1390828.0
2024-01-12 10:00:00,23.8,23.8,23.42,23.53,1774775.0,22.0257,22.0257,21.674,21.7758,1774775.0
2024-01-12 10:30:00,23.53,23.63,23.42,23.57,1123645.0,21.7758,21.8683,21.674,21.8128,1123645.0
2024-01-12 11:00:00,23.57,23.67,23.5,23.59,727904.0,21.8128,21.9053,21.748,21.8313,727904.0
2024-01-12 11:30:00,23.58,23.62,23.34,23.59,1407557.0,21.8221,21.8591,21.5999,21.8313,1407557.0
2024-01-12 12:00:00,23.59,23.63,23.53,23.55,492817.0,21.8313,21.8683,21.7758,21.7943,492817.0
2024-01-12 12:30:00,23.55,23.58,23.5,23.52,415900.0,21.7943,21.8221,21.748,21.7665,415900.0
2024-01-12 13:00:00,23.52,23.65,23.51,23.53,529082.0,21.7665,21.8868,21.7573,21.7758,529082.0
2024-01-12 13:30:00,23.53,23.57,23.47,23.52,440266.0,21.7758,21.8128,21.7203,21.7665,440266.0
2024-01-12 14:00:00,23.52,23.57,23.44,23.45,396404.0,21.7665,21.8128,21.6925,21.7017,396404.0
2024-01-12 14:30:00,23.45,23.45,23.18,23.26,1270093.0,21.7017,21.7017,21.4519,21.5259,1270093.0
2024-01-12 15:00:00,23.25,23.3,23.17,23.3,885475.0,21.5167,21.5629,21.4426,21.5629,885475.0
2024-01-12 15:30:00,23.3,23.31,23.23,23.28,2241946.0,21.5629,21.5722,21.4982,21.5444,2241946.0
2024-01-16 09:30:00,23.14,23.22,22.68,22.77,1424365.0,21.4149,21.4889,20.9892,21.0724,1424365.0
2024-01-16 10:00:00,22.77,23.11,22.76,22.98,1463578.0,21.0724,21.3871,21.0632,21.2668,1463578.0
2024-01-16 10:30:00,22.97,23.04,22.9,22.97,633759.0,21.2575,21.3223,21.1928,21.2575,633759.0
2024-01-16 11:00:00,22.97,23.12,22.9,23.02,1285239.0,21.2575,21.3964,21.1928,21.3038,1285239.0
2024-01-16 11:30:00,23.01,23.1,22.98,23.03,880243.0,21.2946,21.3778,21.2668,21.3131,880243.0
2024-01-16 12:00:00,23.03,23.04,22.91,22.96,570840.0,21.3131,21.3223,21.202,21.2483,570840.0
2024-01-16 12:30:00,22.96,23.02,22.92,22.98,473332.0,21.2483,21.3038,21.2113,21.2668,473332.0
2024-01-16 13:00:00,22.97,23.09,22.96,23.08,483861.0,21.2575,21.3686,21.2483,21.3593,483861.0
2024-01-16 13:30:00,23.08,23.08,22.92,22.94,550705.0,21.3593,21.3593,21.2113,21.2298,550705.0
2024-01-16 14:00:00,22.95,22.96,22.84,22.85,486913.0,21.239,21.2483,21.1372,21.1465,486913.0
2024-01-16 14:30:00,22.86,22.89,22.8,22.86,574282.0,21.1557,21.1835,21.1002,21.1557,574282.0
2024-01-16 15:00:00,22.87,22.96,22.85,22.94,584321.0,21.165,21.2483,21.1465,21.2298,584321.0
2024-01-16 15:30:00,22.94,22.95,22.82,22.88,1393720.0,21.2298,21.239,21.1187,21.1742,1393720.0
2024-01-17 09:30:00,22.63,22.75,22.5,22.67,795033.0,20.9429,21.0539,20.8226,20.9799,795033.0
2024-01-17 10:00:00,22.67,22.79,22.64,22.66,530190.0,20.9799,21.091,20.9521,20.9706,530190.0
2024-01-17 10:30:00,22.66,22.68,22.52,22.64,855570.0,20.9706,20.9892,20.8411,20.9521,855570.0
2024-01-17 11:00:00,22.64,22.67,22.48,22.52,392948.0,20.9521,20.9799,20.8041,20.8411,392948.0
2024-01-17 11:30:00,22.53,22.53,22.36,22.43,339816.0,20.8503,20.8503,20.693,20.7578,339816.0
2024-01-17 12:00:00,22.42,22.44,22.34,22.35,278246.0,20.7485,20.767,20.6745,20.6838,278246.0
2024-01-17 12:30:00,22.35,22.36,22.24,22.29,607236.0,20.6838,20.693,20.582,20.6282,607236.0
2024-01-17 13:00:00,22.29,22.3,22.2,22.25,432911.0,20.6282,20.6375,20.5449,20.5912,432911.0
2024-01-17 13:30:00,22.24,22.25,22.08,22.09,1352347.0,20.582,20.5912,20.4339,20.4431,1352347.0
2024-01-17 14:00:00,22.1,22.22,22.09,22.13,707365.0,20.4524,20.5634,20.4431,20.4802,707365.0
2024-01-17 14:30:00,22.13,22.14,22.07,22.07,410416.0,20.4802,20.4894,20.4246,20.4246,410416.0
2024-01-17 15:00:00,22.07,22.18,22.02,22.11,696990.0,20.4246,20.5264,20.3784,20.4616,696990.0
2024-01-17 15:30:00,22.11,22.23,22.11,22.17,2506910.0,20.4616,20.5727,20.4616,20.5172,2506910.0
2024-01-18 09:30:00,22.09,22.15,21.75,21.96,1251214.0,20.4431,20.4987,20.1285,20.3228,1251214.0
2024-01-18 10:00:00,21.96,22.11,21.82,21.97,1172503.0,20.3228,20.4616,20.1933,20.3321,1172503.0
2024-01-18 10:30:00,21.96,22.17,21.96,21.97,1052444.0,20.3228,20.5172,20.3228,20.3321,1052444.0
2024-01-18 11:00:00,21.98,22.06,21.93,21.98,535473.0,20.3413,20.4154,20.2951,20.3413,535473.0
2024-01-18 11:30:00,21.98,22.01,21.87,21.92,653701.0,20.3413,20.3691,20.2395,20.2858,653701.0
2024-01-18 12:00:00,21.92,21.94,21.76,21.77,610363.0,20.2858,20.3043,20.1377,20.147,610363.0
2024-01-18 12:30:00,21.77,21.84,21.75,21.78,480388.0,20.147,20.2118,20.1285,20.1563,480388.0
2024-01-18 13:00:00,21.78,21.84,21.72,21.82,357992.0,20.1563,20.2118,20.1007,20.1933,357992.0
2024-01-18 13:30:00,21.81,21.98,21.8,21.91,654413.0,20.184,20.3413,20.1748,20.2766,654413.0
2024-01-18 14:00:00,21.9,22.07,21.9,22.06,442964.0,20.2673,20.4246,20.2673,20.4154,442964.0
2024-01-18 14:30:00,22.05,22.1,21.95,22.07,450147.0,20.4061,20.4524,20.3136,20.4246,450147.0
2024-01-18 15:00:00,22.06,22.2,22.05,22.19,771247.0,20.4154,20.5449,20.4061,20.5357,771247.0
2024-01-18 15:30:00,22.19,22.2,22.12,22.17,1219437.0,20.5357,20.5449,20.4709,20.5172,1219437.0
2024-01-19 09:30:00,22.08,22.08,21.58,21.8,1730560.0,20.4339,20.4339,19.9712,20.1748,1730560.0
2024-01-19 10:00:00,21.82,21.86,21.62,21.73,668963.0,20.1933,20.2303,20.0082,20.11,668963.0
2024-01-19 10:30:00,21.73,22.07,21.69,22.01,1973691.0,20.11,20.4246,20.073,20.3691,1973691.0
2024-01-19 11:00:00,22.01,22.01,21.84,21.89,776764.0,20.3691,20.3691,20.2118,20.2581,776764.0
2024-01-19 11:30:00,21.89,21.93,21.83,21.91,368736.0,20.2581,20.2951,20.2025,20.2766,368736.0
2024-01-19 12:00:00,21.91,21.92,21.84,21.87,435028.0,20.2766,20.2858,20.2118,20.2395,435028.0
2024-01-19 12:30:00,21.88,21.92,21.77,21.89,661989.0,20.2488,20.2858,20.147,20.2581,661989.0
2024-01-19 13:00:00,21.89,21.95,21.81,21.91,596339.0,20.2581,20.3136,20.184,20.2766,596339.0
2024-01-19 13:30:00,21.91,21.98,21.9,21.98,389810.0,20.2766,20.3413,20.2673,20.3413,389810.0
2024-01-19 14:00:00,21.98,22.17,21.96,22.14,521632.0,20.3413,20.5172,20.3228,20.4894,521632.0
2024-01-19 14:30:00,22.14,22.17,22.07,22.11,439869.0,20.4894,20.5172,20.4246,20.4616,439869.0
2024-01-19 15:00:00,22.11,22.12,22.0,22.05,628003.0,20.4616,20.4709,20.3598,20.4061,628003.0
2024-01-19 15:30:00,22.05,22.07,21.95,21.99,1404911.0,20.4061,20.4246,20.3136,20.3506,1404911.0
2024-01-22 09:30:00,21.91,22.42,21.76,22.38,1145460.0,20.2766,20.7485,20.1377,20.7115,1145460.0
2024-01-22 10:00:00,22.38,22.53,22.33,22.45,828364.0,20.7115,20.8503,20.6652,20.7763,828364.0
2024-01-22 10:30:00,22.45,22.48,22.31,22.41,514695.0,20.7763,20.8041,20.6467,20.7393,514695.0
2024-01-22 11:00:00,22.4,22.4,22.22,22.29,466984.0,20.73,20.73,20.5634,20.6282,466984.0
2024-01-22 11:30:00,22.28,22.28,22.15,22.2,377025.0,20.619,20.619,20.4987,20.5449,377025.0
2024-01-22 12:00:00,22.2,22.35,22.18,22.35,337938.0,20.5449,20.6838,20.5264,20.6838,337938.0
2024-01-22 12:30:00,22.35,22.36,22.29,22.35,284216.0,20.6838,20.693,20.6282,20.6838,284216.0
2024-01-22 13:00:00,22.35,22.53,22.34,22.42,580556.0,20.6838,20.8503,20.6745,20.7485,580556.0
2024-01-22 13:30:00,22.42,22.52,22.39,22.52,389715.0,20.7485,20.8411,20.7208,20.8411,389715.0
2024-01-22 14:00:00,22.52,22.55,22.34,22.41,586360.0,20.8411,20.8688,20.6745,20.7393,586360.0
2024-01-22 14:30:00,22.41,22.48,22.38,22.48,316122.0,20.7393,20.8041,20.7115,20.8041,316122.0
2024-01-22 15:00:00,22.48,22.57,22.44,22.55,660938.0,20.8041,20.8874,20.767,20.8688,660938.0
2024-01-22 15:30:00,22.55,22.62,22.52,22.59,1730964.0,20.8688,20.9336,20.8411,20.9059,1730964.0
2024-01-23 09:30:00,22.74,22.99,22.51,22.7,1105407.0,21.0447,21.276,20.8318,21.0077,1105407.0
2024-01-23 10:00:00,22.71,22.81,22.63,22.64,438732.0,21.0169,21.1095,20.9429,20.9521,438732.0
2024-01-23 10:30:00,22.64,22.64,22.38,22.45,789521.0,20.9521,20.9521,20.7115,20.7763,789521.0
2024-01-23 11:00:00,22.46,22.51,22.28,22.37,470401.0,20.7856,20.8318,20.619,20.7023,470401.0
2024-01-23 11:30:00,22.38,22.43,22.32,22.39,439509.0,20.7115,20.7578,20.656,20.7208,439509.0
2024-01-23 12:00:00,22.39,22.43,22.36,22.43,380381.0,20.7208,20.7578,20.693,20.7578,380381.0
2024-01-23 12:30:00,22.42,22.44,22.3,22.31,345277.0,20.7485,20.767,20.6375,20.6467,345277.0
2024-01-23 13:00:00,22.3,22.37,22.23,22.36,639210.0,20.6375,20.7023,20.5727,20.693,639210.0
2024-01-23 13:30:00,22.37,22.41,22.33,22.41,302688.0,20.7023,20.7393,20.6652,20.7393,302688.0
2024-01-23 14:00:00,22.41,22.47,22.38,22.46,325295.0,20.7393,20.7948,20.7115,20.7856,325295.0
2024-01-23 14:30:00,22.46,22.64,22.42,22.64,439402.0,20.7856,20.9521,20.7485,20.9521,439402.0
2024-01-23 15:00:00,22.64,22.72,22.6,22.62,502427.0,20.9521,21.0262,20.9151,20.9336,502427.0
2024-01-23 15:30:00,22.62,22.62,22.5,22.58,1300578.0,20.9336,20.9336,20.8226,20.8966,1300578.0
2024-01-24 09:30:00,22.88,22.9,22.47,22.63,960146.0,21.1742,21.1928,20.7948,20.9429,960146.0
2024-01-24 10:00:00,22.64,22.88,22.57,22.88,870913.0,20.9521,21.1742,20.8874,21.1742,870913.0
2024-01-24 10:30:00,22.88,22.94,22.74,22.76,492937.0,21.1742,21.2298,21.0447,21.0632,492937.0
2024-01-24 11:00:00,22.77,22.85,22.63,22.65,371806.0,21.0724,21.1465,20.9429,20.9614,371806.0
2024-01-24 11:30:00,22.65,22.7,22.59,22.68,445927.0,20.9614,21.0077,20.9059,20.9892,445927.0
2024-01-24 12:00:00,22.69,22.7,22.63,22.63,299203.0,20.9984,21.0077,20.9429,20.9429,299203.0
2024-01-24 12:30:00,22.63,22.65,22.57,22.63,267037.0,20.9429,20.9614,20.8874,20.9429,267037.0
2024-01-24 13:00:00,22.63,22.66,22.45,22.51,408830.0,20.9429,20.9706,20.7763,20.8318,408830.0
2024-01-24 13:30:00,22.51,22.52,22.46,22.47,230408.0,20.8318,20.8411,20.7856,20.7948,230408.0
2024-01-24 14:00:00,22.47,22.54,22.45,22.53,263089.0,20.7948,20.8596,20.7763,20.8503,263089.0
2024-01-24 14:30:00,22.53,22.57,22.48,22.56,297094.0,20.8503,20.8874,20.8041,20.8781,297094.0
2024-01-24 15:00:00,22.56,22.62,22.37,22.38,560716.0,20.8781,20.9336,20.7023,20.7115,560716.0
2024-01-24 15:30:00,22.38,22.4,22.29,22.36,1449588.0,20.7115,20.73,20.6282,20.693,1449588.0
2024-01-25 09:30:00,22.54,22.59,22.09,22.32,1374348.0,20.8596,20.9059,20.4431,20.656,1374348.0
2024-01-25 10:00:00,22.32,22.6,22.25,22.34,1058119.0,20.656,20.9151,20.5912,20.6745,1058119.0
2024-01-25 10:30:00,22.33,22.34,22.07,22.11,953404.0,20.6652,20.6745,20.4246,20.4616,953404.0
2024-01-25 11:00:00,22.1,22.51,22.1,22.46,772813.0,20.4524,20.8318,20.4524,20.7856,772813.0
2024-01-25 11:30:00,22.45,22.5,22.4,22.49,522872.0,20.7763,20.8226,20.73,20.8133,522872.0
2024-01-25 12:00:00,22.49,22.6,22.43,22.58,546784.0,20.8133,20.9151,20.7578,20.8966,546784.0
2024-01-25 12:30:00,22.59,22.73,22.57,22.71,561944.0,20.9059,21.0354,20.8874,21.0169,561944.0
2024-01-25 13:00:00,22.71,22.78,22.66,22.71,528141.0,21.0169,21.0817,20.9706,21.0169,528141.0
2024-01-25 13:30:00,22.7,22.88,22.67,22.87,417349.0,21.0077,21.1742,20.9799,21.165,417349.0
2024-01-25 14:00:00,22.86,22.97,22.81,22.94,878285.0,21.1557,21.2575,21.1095,21.2298,878285.0
2024-01-25 14:30:00,22.94,23.1,22.93,22.94,1241878.0,21.2298,21.3778,21.2205,21.2298,1241878.0
2024-01-25 15:00:00,22.94,22.99,22.86,22.95,634697.0,21.2298,21.276,21.1557,21.239,634697.0
2024-01-25 15:30:00,22.95,23.12,22.93,23.12,2126719.0,21.239,21.3964,21.2205,21.3964,2126719.0
2024-01-26 09:30:00,23.15,23.43,23.11,23.26,1146075.0,21.4241,21.6832,21.3871,21.5259,1146075.0
2024-01-26 10:00:00,23.25,23.31,23.08,23.21,707833.0,21.5167,21.5722,21.3593,21.4796,707833.0
2024-01-26 10:30:00,23.21,23.21,22.93,22.98,614086.0,21.4796,21.4796,21.2205,21.2668,614086.0
2024-01-26 11:00:00,22.99,22.99,22.78,22.82,609249.0,21.276,21.276,21.0817,21.1187,609249.0
2024-01-26 11:30:00,22.82,22.94,22.8,22.89,392113.0,21.1187,21.2298,21.1002,21.1835,392113.0
2024-01-26 12:00:00,22.89,22.93,22.83,22.92,423545.0,21.1835,21.2205,21.128,21.2113,423545.0
2024-01-26 12:30:00,22.92,22.92,22.82,22.83,488596.0,21.2113,21.2113,21.1187,21.128,488596.0
2024-01-26 13:00:00,22.83,23.0,22.8,22.96,390084.0,21.128,21.2853,21.1002,21.2483,390084.0
2024-01-26 13:30:00,22.96,22.99,22.85,22.87,399421.0,21.2483,21.276,21.1465,21.165,399421.0
2024-01-26 14:00:00,22.87,22.96,22.84,22.95,330067.0,21.165,21.2483,21.1372,21.239,330067.0
2024-01-26 14:30:00,22.95,22.98,22.91,22.95,338962.0,21.239,21.2668,21.202,21.239,338962.0
2024-01-26 15:00:00,22.95,22.96,22.8,22.82,482516.0,21.239,21.2483,21.1002,21.1187,482516.0
2024-01-26 15:30:00,22.82,22.91,22.81,22.84,1778102.0,21.1187,21.202,21.1095,21.1372,1778102.0
2024-01-29 09:30:00,22.87,22.87,22.42,22.46,1054047.0,21.165,21.165,20.7485,20.7856,1054047.0
2024-01-29 10:00:00,22.46,22.6,22.44,22.48,540585.0,20.7856,20.9151,20.767,20.8041,540585.0
2024-01-29 10:30:00,22.48,22.59,22.44,22.53,397325.0,20.8041,20.9059,20.767,20.8503,397325.0
2024-01-29 11:00:00,22.53,22.54,22.4,22.44,543768.0,20.8503,20.8596,20.73,20.767,543768.0
2024-01-29 11:30:00,22.45,22.49,22.39,22.48,532704.0,20.7763,20.8133,20.7208,20.8041,532704.0
2024-01-29 12:00:00,22.48,22.48,22.33,22.42,488117.0,20.8041,20.8041,20.6652,20.7485,488117.0
2024-01-29 12:30:00,22.41,22.62,22.37,22.42,476721.0,20.7393,20.9336,20.7023,20.7485,476721.0
2024-01-29 13:00:00,22.43,22.52,22.41,22.52,305137.0,20.7578,20.8411,20.7393,20.8411,305137.0
2024-01-29 13:30:00,22.52,22.54,22.4,22.42,300019.0,20.8411,20.8596,20.73,20.7485,300019.0
2024-01-29 14:00:00,22.42,22.47,22.4,22.43,305214.0,20.7485,20.7948,20.73,20.7578,305214.0
2024-01-29 14:30:00,22.44,22.48,22.43,22.44,262691.0,20.767,20.8041,20.7578,20.767,262691.0
2024-01-29 15:00:00,22.45,22.7,22.44,22.68,625999.0,20.7763,21.0077,20.767,20.9892,625999.0
2024-01-29 15:30:00,22.68,22.74,22.62,22.72,1809414.0,20.9892,21.0447,20.9336,21.0262,1809414.0
2024-01-30 09:30:00,22.56,22.67,22.5,22.65,1029902.0,20.8781,20.9799,20.8226,20.9614,1029902.0
2024-01-30 10:00:00,22.64,22.65,22.41,22.58,699925.0,20.9521,20.9614,20.7393,20.8966,699925.0
2024-01-30 10:30:00,22.59,22.78,22.56,22.75,668660.0,20.9059,21.0817,20.8781,21.0539,668660.0
2024-01-30 11:00:00,22.75,22.76,22.62,22.7,486434.0,21.0539,21.0632,20.9336,21.0077,486434.0
2024-01-30 11:30:00,22.7,22.85,22.68,22.78,342522.0,21.0077,21.1465,20.9892,21.0817,342522.0
2024-01-30 12:00:00,22.79,22.9,22.7,22.84,702935.0,21.091,21.1928,21.0077,21.1372,702935.0
2024-01-30 12:30:00,22.84,22.87,22.78,22.85,291896.0,21.1372,21.165,21.0817,21.1465,291896.0
2024-01-30 13:00:00,22.85,23.0,22.84,22.97,481092.0,21.1465,21.2853,21.1372,21.2575,481092.0
2024-01-30 13:30:00,22.97,23.0,22.81,22.84,480975.0,21.2575,21.2853,21.1095,21.1372,480975.0
2024-01-30 14:00:00,22.85,22.88,22.81,22.84,294677.0,21.1465,21.1742,21.1095,21.1372,294677.0
2024-01-30 14:30:00,22.85,22.88,22.79,22.88,367550.0,21.1465,21.1742,21.091,21.1742,367550.0
2024-01-30 15:00:00,22.88,22.88,22.82,22.86,541029.0,21.1742,21.1742,21.1187,21.1557,541029.0
2024-01-30 15:30:00,22.86,22.86,22.63,22.75,2275506.0,21.1557,21.1557,20.9429,21.0539,2275506.0
2024-01-31 09:30:00,22.8,22.9,22.47,22.59,1002416.0,21.1002,21.1928,20.7948,20.9059,1002416.0
2024-01-31 10:00:00,22.58,22.7,22.51,22.69,976112.0,20.8966,21.0077,20.8318,20.9984,976112.0
2024-01-31 10:30:00,22.69,23.1,22.68,22.93,1047065.0,20.9984,21.3778,20.9892,21.2205,1047065.0
2024-01-31 11:00:00,22.93,23.08,22.81,22.97,775999.0,21.2205,21.3593,21.1095,21.2575,775999.0
2024-01-31 11:30:00,22.97,23.08,22.97,23.05,568555.0,21.2575,21.3593,21.2575,21.3316,568555.0
2024-01-31 12:00:00,23.04,23.22,23.02,23.21,514597.0,21.3223,21.4889,21.3038,21.4796,514597.0
2024-01-31 12:30:00,23.21,23.24,23.09,23.23,469360.0,21.4796,21.5074,21.3686,21.4982,469360.0
2024-01-31 13:00:00,23.23,23.25,23.03,23.1,520304.0,21.4982,21.5167,21.3131,21.3778,520304.0
2024-01-31 13:30:00,23.1,23.16,23.05,23.11,451054.0,21.3778,21.4334,21.3316,21.3871,451054.0
2024-01-31 14:00:00,23.11,23.15,22.93,22.93,676126.0,21.3871,21.4241,21.2205,21.2205,676126.0
2024-01-31 14:30:00,22.94,23.32,22.92,22.95,1033409.0,21.2298,21.5814,21.2113,21.239,1033409.0
2024-01-31 15:00:00,22.95,22.97,22.68,22.84,1276816.0,21.239,21.2575,20.9892,21.1372,1276816.0
2024-01-31 15:30:00,22.84,22.88,22.48,22.56,4994142.0,21.1372,21.1742,20.8041,20.8781,4994142.0
2024-02-01 09:30:00,22.72,22.76,22.29,22.51,1556169.0,21.0262,21.0632,20.6282,20.8318,1556169.0
2024-02-01 10:00:00,22.5,23.06,22.44,23.01,1156543.0,20.8226,21.3408,20.767,21.2946,1156543.0
2024-02-01 10:30:00,23.02,23.07,22.5,22.5,860412.0,21.3038,21.3501,20.8226,20.8226,860412.0
2024-02-01 11:00:00,22.51,22.73,22.46,22.7,1135186.0,20.8318,21.0354,20.7856,21.0077,1135186.0
2024-02-01 11:30:00,22.7,22.93,22.69,22.89,586337.0,21.0077,21.2205,20.9984,21.1835,586337.0
2024-02-01 12:00:00,22.89,23.09,22.88,23.06,541902.0,21.1835,21.3686,21.1742,21.3408,541902.0
2024-02-01 12:30:00,23.05,23.24,23.05,23.2,498456.0,21.3316,21.5074,21.3316,21.4704,498456.0
2024-02-01 13:00:00,23.2,23.22,23.07,23.15,357261.0,21.4704,21.4889,21.3501,21.4241,357261.0
2024-02-01 13:30:00,23.14,23.24,23.12,23.23,411441.0,21.4149,21.5074,21.3964,21.4982,411441.0
2024-02-01 14:00:00,23.23,23.31,23.19,23.2,401785.0,21.4982,21.5722,21.4611,21.4704,401785.0
2024-02-01 14:30:00,23.2,23.35,23.18,23.29,677951.0,21.4704,21.6092,21.4519,21.5537,677951.0
2024-02-01 15:00:00,23.29,23.3,23.2,23.22,630417.0,21.5537,21.5629,21.4704,21.4889,630417.0
2024-02-01 15:30:00,23.21,23.29,23.16,23.25,2031860.0,21.4796,21.5537,21.4334,21.5167,2031860.0
2024-02-02 09:30:00,23.04,23.07,22.56,22.61,1156168.0,21.3223,21.3501,20.8781,20.9244,1156168.0
2024-02-02 10:00:00,22.62,22.74,22.47,22.71,615957.0,20.9336,21.0447,20.7948,21.0169,615957.0
2024-02-02 10:30:00,22.72,22.77,22.5,22.57,594766.0,21.0262,21.0724,20.8226,20.8874,594766.0
2024-02-02 11:00:00,22.57,22.73,22.53,22.72,397771.0,20.8874,21.0354,20.8503,21.0262,397771.0
2024-02-02 11:30:00,22.73,22.76,22.66,22.7,343479.0,21.0354,21.0632,20.9706,21.0077,343479.0
2024-02-02 12:00:00,22.7,22.79,22.69,22.78,383520.0,21.0077,21.091,20.9984,21.0817,383520.0
2024-02-02 12:30:00,22.78,22.79,22.64,22.76,363781.0,21.0817,21.091,20.9521,21.0632,363781.0
2024-02-02 13:00:00,22.76,22.85,22.73,22.8,408266.0,21.0632,21.1465,21.0354,21.1002,408266.0
2024-02-02 13:30:00,22.8,22.84,22.67,22.67,592740.0,21.1002,21.1372,20.9799,20.9799,592740.0
2024-02-02 14:00:00,22.68,22.84,22.66,22.83,578190.0,20.9892,21.1372,20.9706,21.128,578190.0
2024-02-02 14:30:00,22.82,22.89,22.8,22.86,544763.0,21.1187,21.1835,21.1002,21.1557,544763.0
2024-02-02 15:00:00,22.85,22.89,22.82,22.84,598501.0,21.1465,21.1835,21.1187,21.1372,598501.0
2024-02-02 15:30:00,22.84,22.84,22.63,22.63,1629216.0,21.1372,21.1372,20.9429,20.9429,1629216.0
2024-02-05 09:30:00,22.46,22.52,21.97,22.09,1308582.0,20.7856,20.8411,20.3321,20.4431,1308582.0
2024-02-05 10:00:00,22.08,22.1,21.8,21.83,1064752.0,20.4339,20.4524,20.1748,20.2025,1064752.0
2024-02-05 10:30:00,21.83,21.97,21.79,21.82,704135.0,20.2025,20.3321,20.1655,20.1933,704135.0
2024-02-05 11:00:00,21.82,22.02,21.8,21.97,554643.0,20.1933,20.3784,20.1748,20.3321,554643.0
2024-02-05 11:30:00,21.96,22.0,21.82,21.97,478167.0,20.3228,20.3598,20.1933,20.3321,478167.0
2024-02-05 12:00:00,21.98,21.99,21.89,21.98,450767.0,20.3413,20.3506,20.2581,20.3413,450767.0
2024-02-05 12:30:00,21.99,22.1,21.99,22.05,513320.0,20.3506,20.4524,20.3506,20.4061,513320.0
2024-02-05 13:00:00,22.05,22.15,22.02,22.03,404380.0,20.4061,20.4987,20.3784,20.3876,404380.0
2024-02-05 13:30:00,22.03,22.11,22.02,22.08,272994.0,20.3876,20.4616,20.3784,20.4339,272994.0
2024-02-05 14:00:00,22.07,22.12,22.04,22.11,335232.0,20.4246,20.4709,20.3969,20.4616,335232.0
2024-02-05 14:30:00,22.11,22.18,22.06,22.1,369173.0,20.4616,20.5264,20.4154,20.4524,369173.0
2024-02-05 15:00:00,22.1,22.19,22.05,22.17,410273.0,20.4524,20.5357,20.4061,20.5172,410273.0
2024-02-05 15:30:00,22.18,22.23,22.11,22.14,1434752.0,20.5264,20.5727,20.4616,20.4894,1434752.0
2024-02-06 09:30:00,22.12,22.56,22.01,22.46,764904.0,20.4709,20.8781,20.3691,20.7856,764904.0
2024-02-06 10:00:00,22.46,22.76,22.44,22.74,564998.0,20.7856,21.0632,20.767,21.0447,564998.0
2024-02-06 10:30:00,22.73,22.82,22.64,22.64,418422.0,21.0354,21.1187,20.9521,20.9521,418422.0
2024-02-06 11:00:00,22.64,22.9,22.51,22.87,672138.0,20.9521,21.1928,20.8318,21.165,672138.0
2024-02-06 11:30:00,22.87,22.95,22.82,22.87,649936.0,21.165,21.239,21.1187,21.165,649936.0
2024-02-06 12:00:00,22.87,23.16,22.86,23.11,652911.0,21.165,21.4334,21.1557,21.3871,652911.0
2024-02-06 12:30:00,23.11,23.13,22.95,23.03,403964.0,21.3871,21.4056,21.239,21.3131,403964.0
2024-02-06 13:00:00,23.02,23.03,22.9,22.93,364711.0,21.3038,21.3131,21.1928,21.2205,364711.0
2024-02-06 13:30:00,22.93,23.03,22.9,22.97,509605.0,21.2205,21.3131,21.1928,21.2575,509605.0
2024-02-06 14:00:00,22.98,23.04,22.9,23.02,309536.0,21.2668,21.3223,21.1928,21.3038,309536.0
2024-02-06 14:30:00,23.02,23.06,22.92,23.02,432487.0,21.3038,21.3408,21.2113,21.3038,432487.0
2024-02-06 15:00:00,23.03,23.07,22.99,23.02,446540.0,21.3131,21.3501,21.276,21.3038,446540.0
2024-02-06 15:30:00,23.02,23.14,22.98,23.1,1485516.0,21.3038,21.4149,21.2668,21.3778,1485516.0
2024-02-07 09:30:00,23.25,23.77,22.98,23.01,1350872.0,21.5167,21.9979,21.2668,21.2946,1350872.0
2024-02-07 10:00:00,23.01,23.14,22.83,23.12,793854.0,21.2946,21.4149,21.128,21.3964,793854.0
2024-02-07 10:30:00,23.12,23.22,23.0,23.05,589575.0,21.3964,21.4889,21.2853,21.3316,589575.0
2024-02-07 11:00:00,23.06,23.13,22.94,23.05,321123.0,21.3408,21.4056,21.2298,21.3316,321123.0
2024-02-07 11:30:00,23.05,23.15,23.01,23.11,244494.0,21.3316,21.4241,21.2946,21.3871,244494.0
2024-02-07 12:00:00,23.12,23.16,23.08,23.1,275622.0,21.3964,21.4334,21.3593,21.3778,275622.0
2024-02-07 12:30:00,23.1,23.12,22.92,22.98,273682.0,21.3778,21.3964,21.2113,21.2668,273682.0
2024-02-07 13:00:00,22.97,23.11,22.92,23.11,370272.0,21.2575,21.3871,21.2113,21.3871,370272.0
2024-02-07 13:30:00,23.11,23.12,22.89,22.92,269909.0,21.3871,21.3964,21.1835,21.2113,269909.0
2024-02-07 14:00:00,22.92,23.02,22.91,22.94,232069.0,21.2113,21.3038,21.202,21.2298,232069.0
2024-02-07 14:30:00,22.94,23.01,22.88,22.95,344459.0,21.2298,21.2946,21.1742,21.239,344459.0
2024-02-07 15:00:00,22.95,23.0,22.88,22.91,271962.0,21.239,21.2853,21.1742,21.202,271962.0
2024-02-07 15:30:00,22.91,22.93,22.78,22.8,1408346.0,21.202,21.2205,21.0817,21.1002,1408346.0
2024-02-08 09:30:00,22.81,22.88,22.68,22.71,506301.0,21.1095,21.1742,20.9892,21.0169,506301.0
2024-02-08 10:00:00,22.72,22.92,22.68,22.86,358131.0,21.0262,21.2113,20.9892,21.1557,358131.0
2024-02-08 10:30:00,22.86,22.91,22.8,22.88,307687.0,21.1557,21.202,21.1002,21.1742,307687.0
2024-02-08 11:00:00,22.88,22.88,22.76,22.78,297379.0,21.1742,21.1742,21.0632,21.0817,297379.0
2024-02-08 11:30:00,22.77,22.86,22.75,22.86,259861.0,21.0724,21.1557,21.0539,21.1557,259861.0
2024-02-08 12:00:00,22.86,22.9,22.79,22.9,220733.0,21.1557,21.1928,21.091,21.1928,220733.0
2024-02-08 12:30:00,22.89,22.91,22.82,22.84,241275.0,21.1835,21.202,21.1187,21.1372,241275.0
2024-02-08 13:00:00,22.85,22.91,22.79,22.8,340600.0,21.1465,21.202,21.091,21.1002,340600.0
2024-02-08 13:30:00,22.8,22.82,22.67,22.7,250970.0,21.1002,21.1187,20.9799,21.0077,250970.0
2024-02-08 14:00:00,22.7,22.73,22.58,22.62,559048.0,21.0077,21.0354,20.8966,20.9336,559048.0
2024-02-08 14:30:00,22.62,22.63,22.57,22.62,275239.0,20.9336,20.9429,20.8874,20.9336,275239.0
2024-02-08 15:00:00,22.62,22.66,22.6,22.63,344823.0,20.9336,20.9706,20.9151,20.9429,344823.0
2024-02-08 15:30:00,22.63,22.63,22.47,22.55,1664774.0,20.9429,20.9429,20.7948,20.8688,1664774.0
2024-02-09 09:30:00,22.52,22.63,22.34,22.39,555328.0,20.8411,20.9429,20.6745,20.7208,555328.0
2024-02-09 10:00:00,22.39,22.43,22.17,22.23,408206.0,20.7208,20.7578,20.5172,20.5727,408206.0
2024-02-09 10:30:00,22.23,22.31,22.17,22.28,420231.0,20.5727,20.6467,20.5172,20.619,420231.0
2024-02-09 11:00:00,22.28,22.33,22.23,22.28,254632.0,20.619,20.6652,20.5727,20.619,254632.0
2024-02-09 11:30:00,22.28,22.31,22.18,22.3,246236.0,20.619,20.6467,20.5264,20.6375,246236.0
2024-02-09 12:00:00,22.3,22.43,22.29,22.38,230750.0,20.6375,20.7578,20.6282,20.7115,230750.0
2024-02-09 12:30:00,22.38,22.41,22.3,22.36,286706.0,20.7115,20.7393,20.6375,20.693,286706.0
2024-02-09 13:00:00,22.37,22.44,22.36,22.42,184089.0,20.7023,20.767,20.693,20.7485,184089.0
2024-02-09 13:30:00,22.41,22.42,22.2,22.23,438563.0,20.7393,20.7485,20.5449,20.5727,438563.0
2024-02-09 14:00:00,22.23,22.27,22.2,22.25,359240.0,20.5727,20.6097,20.5449,20.5912,359240.0
2024-02-09 14:30:00,22.25,22.26,22.18,22.2,316346.0,20.5912,20.6005,20.5264,20.5449,316346.0
2024-02-09 15:00:00,22.2,22.33,22.16,22.3,678141.0,20.5449,20.6652,20.5079,20.6375,678141.0
2024-02-09 15:30:00,22.3,22.31,22.15,22.24,1735312.0,20.6375,20.6467,20.4987,20.582,1735312.0
2024-02-12 09:30:00,22.36,22.96,22.25,22.84,1289213.0,20.693,21.2483,20.5912,21.1372,1289213.0
2024-02-12 10:00:00,22.85,22.85,22.55,22.61,594282.0,21.1465,21.1465,20.8688,20.9244,594282.0
2024-02-12 10:30:00,22.61,22.65,22.35,22.37,474624.0,20.9244,20.9614,20.6838,20.7023,474624.0
2024-02-12 11:00:00,22.37,22.5,22.34,22.5,363087.0,20.7023,20.8226,20.6745,20.8226,363087.0
2024-02-12 11:30:00,22.5,22.56,22.46,22.48,333973.0,20.8226,20.8781,20.7856,20.8041,333973.0
2024-02-12 12:00:00,22.48,22.53,22.43,22.5,497938.0,20.8041,20.8503,20.7578,20.8226,497938.0
2024-02-12 12:30:00,22.49,22.63,22.48,22.62,302786.0,20.8133,20.9429,20.8041,20.9336,302786.0
2024-02-12 13:00:00,22.62,22.66,22.56,22.64,333735.0,20.9336,20.9706,20.8781,20.9521,333735.0
2024-02-12 13:30:00,22.64,22.74,22.62,22.74,352516.0,20.9521,21.0447,20.9336,21.0447,352516.0
2024-02-12 14:00:00,22.73,22.78,22.63,22.68,393038.0,21.0354,21.0817,20.9429,20.9892,393038.0
2024-02-12 14:30:00,22.68,22.7,22.63,22.67,292768.0,20.9892,21.0077,20.9429,20.9799,292768.0
2024-02-12 15:00:00,22.67,22.7,22.58,22.68,438253.0,20.9799,21.0077,20.8966,20.9892,438253.0
2024-02-12 15:30:00,22.69,22.78,22.61,22.63,1240462.0,20.9984,21.0817,20.9244,20.9429,1240462.0
2024-02-13 09:30:00,22.55,22.55,21.7,21.71,1625609.0,20.8688,20.8688,20.0822,20.0915,1625609.0
2024-02-13 10:00:00,21.72,21.87,21.55,21.67,1213168.0,20.1007,20.2395,19.9434,20.0545,1213168.0
2024-02-13 10:30:00,21.67,21.7,21.52,21.62,1163046.0,20.0545,20.0822,19.9156,20.0082,1163046.0
2024-02-13 11:00:00,21.62,21.8,21.53,21.71,672074.0,20.0082,20.1748,19.9249,20.0915,672074.0
2024-02-13 11:30:00,21.72,21.75,21.61,21.64,504768.0,20.1007,20.1285,19.9989,20.0267,504768.0
2024-02-13 12:00:00,21.63,21.66,21.54,21.55,509629.0,20.0174,20.0452,19.9341,19.9434,509629.0
2024-02-13 12:30:00,21.56,21.65,21.54,21.6,422014.0,19.9527,20.0359,19.9341,19.9897,422014.0
2024-02-13 13:00:00,21.6,21.65,21.57,21.57,497360.0,19.9897,20.0359,19.9619,19.9619,497360.0
2024-02-13 13:30:00,21.57,21.59,21.51,21.55,505808.0,19.9619,19.9804,19.9064,19.9434,505808.0
2024-02-13 14:00:00,21.54,21.59,21.5,21.54,485715.0,19.9341,19.9804,19.8971,19.9341,485715.0
2024-02-13 14:30:00,21.54,21.56,21.34,21.35,1106255.0,19.9341,19.9527,19.7491,19.7583,1106255.0
2024-02-13 15:00:00,21.34,21.47,21.34,21.42,791569.0,19.7491,19.8694,19.7491,19.8231,791569.0
2024-02-13 15:30:00,21.43,21.58,21.41,21.57,1743171.0,19.8323,19.9712,19.8138,19.9619,1743171.0
2024-02-14 09:30:00,21.6,21.73,21.42,21.63,753224.0,19.9897,20.11,19.8231,20.0174,753224.0
2024-02-14 10:00:00,21.64,21.84,21.55,21.76,572437.0,20.0267,20.2118,19.9434,20.1377,572437.0
2024-02-14 10:30:00,21.77,21.85,21.71,21.82,456726.0,20.147,20.221,20.0915,20.1933,456726.0
2024-02-14 11:00:00,21.81,21.93,21.78,21.92,419687.0,20.184,20.2951,20.1563,20.2858,419687.0
2024-02-14 11:30:00,21.92,21.93,21.79,21.83,342084.0,20.2858,20.2951,20.1655,20.2025,342084.0
2024-02-14 12:00:00,21.82,21.9,21.77,21.86,337667.0,20.1933,20.2673,20.147,20.2303,337667.0
2024-02-14 12:30:00,21.86,21.88,21.69,21.71,469039.0,20.2303,20.2488,20.073,20.0915,469039.0
2024-02-14 13:00:00,21.72,21.73,21.63,21.72,222487.0,20.1007,20.11,20.0174,20.1007,222487.0
2024-02-14 13:30:00,21.72,21.79,21.7,21.75,219413.0,20.1007,20.1655,20.0822,20.1285,219413.0
2024-02-14 14:00:00,21.74,21.75,21.63,21.74,244109.0,20.1192,20.1285,20.0174,20.1192,244109.0
2024-02-14 14:30:00,21.73,21.74,21.61,21.66,373703.0,20.11,20.1192,19.9989,20.0452,373703.0
2024-02-14 15:00:00,21.66,21.71,21.59,21.67,451977.0,20.0452,20.0915,19.9804,20.0545,451977.0
2024-02-14 15:30:00,21.68,21.68,21.52,21.54,1390080.0,20.0637,20.0637,19.9156,19.9341,1390080.0
2024-02-15 09:30:00,21.62,22.38,21.62,22.3,1024606.0,20.0082,20.7115,20.0082,20.6375,1024606.0
2024-02-15 10:00:00,22.28,22.34,22.12,22.23,621029.0,20.619,20.6745,20.4709,20.5727,621029.0
2024-02-15 10:30:00,22.23,22.26,22.08,22.14,425444.0,20.5727,20.6005,20.4339,20.4894,425444.0
2024-02-15 11:00:00,22.14,22.21,22.12,22.17,302368.0,20.4894,20.5542,20.4709,20.5172,302368.0
2024-02-15 11:30:00,22.17,22.33,22.13,22.32,339921.0,20.5172,20.6652,20.4802,20.656,339921.0
2024-02-15 12:00:00,22.31,22.36,22.25,22.34,364060.0,20.6467,20.693,20.5912,20.6745,364060.0
2024-02-15 12:30:00,22.34,22.35,22.25,22.3,328487.0,20.6745,20.6838,20.5912,20.6375,328487.0
2024-02-15 13:00:00,22.29,22.31,22.21,22.3,230083.0,20.6282,20.6467,20.5542,20.6375,230083.0
2024-02-15 13:30:00,22.31,22.33,22.18,22.21,280024.0,20.6467,20.6652,20.5264,20.5542,280024.0
2024-02-15 14:00:00,22.22,22.3,22.21,22.27,237888.0,20.5634,20.6375,20.5542,20.6097,237888.0
2024-02-15 14:30:00,22.27,22.31,22.21,22.26,301819.0,20.6097,20.6467,20.5542,20.6005,301819.0
2024-02-15 15:00:00,22.26,22.31,22.25,22.3,393056.0,20.6005,20.6467,20.5912,20.6375,393056.0
2024-02-15 15:30:00,22.3,22.32,22.19,22.3,1427823.0,20.6375,20.656,20.5357,20.6375,1427823.0
2024-02-16 09:30:00,21.99,21.99,21.78,21.89,687699.0,20.5821,20.5821,20.3855,20.4885,687699.0
2024-02-16 10:00:00,21.89,22.11,21.83,22.01,390342.0,20.4885,20.6944,20.4323,20.6008,390342.0
2024-02-16 10:30:00,22.02,22.08,21.83,21.84,413058.0,20.6101,20.6663,20.4323,20.4417,413058.0
2024-02-16 11:00:00,21.84,21.98,21.8,21.98,328508.0,20.4417,20.5727,20.4042,20.5727,328508.0
2024-02-16 11:30:00,21.98,22.1,21.94,21.95,359424.0,20.5727,20.685,20.5353,20.5446,359424.0
2024-02-16 12:00:00,21.96,22.02,21.93,22.0,265344.0,20.554,20.6101,20.5259,20.5914,265344.0
2024-02-16 12:30:00,22.0,22.03,21.96,22.0,159240.0,20.5914,20.6195,20.554,20.5914,159240.0
2024-02-16 13:00:00,22.0,22.1,21.95,22.07,216444.0,20.5914,20.685,20.5446,20.6569,216444.0
2024-02-16 13:30:00,22.07,22.09,22.01,22.07,184188.0,20.6569,20.6757,20.6008,20.6569,184188.0
2024-02-16 14:00:00,22.07,22.11,21.99,22.02,306039.0,20.6569,20.6944,20.5821,20.6101,306039.0
2024-02-16 14:30:00,22.01,22.02,21.89,21.93,348914.0,20.6008,20.6101,20.4885,20.5259,348914.0
2024-02-16 15:00:00,21.94,21.96,21.87,21.89,354007.0,20.5353,20.554,20.4697,20.4885,354007.0
2024-02-16 15:30:00,21.89,22.0,21.83,21.99,1599827.0,20.4885,20.5914,20.4323,20.5821,1599827.0
2024-02-20 09:30:00,21.78,22.22,21.75,22.08,872067.0,20.3855,20.7973,20.3574,20.6663,872067.0
2024-02-20 10:00:00,22.08,22.27,22.01,22.03,970301.0,20.6663,20.8441,20.6008,20.6195,970301.0
2024-02-20 10:30:00,22.04,22.24,22.01,22.19,460680.0,20.6289,20.8161,20.6008,20.7693,460680.0
2024-02-20 11:00:00,22.19,22.19,22.03,22.05,427474.0,20.7693,20.7693,20.6195,20.6382,427474.0
2024-02-20 11:30:00,22.05,22.1,21.97,22.09,839933.0,20.6382,20.685,20.5633,20.6757,839933.0
2024-02-20 12:00:00,22.09,22.12,22.0,22.09,332269.0,20.6757,20.7037,20.5914,20.6757,332269.0
2024-02-20 12:30:00,22.1,22.19,22.07,22.16,263552.0,20.685,20.7693,20.6569,20.7412,263552.0
2024-02-20 13:00:00,22.16,22.26,22.14,22.26,349182.0,20.7412,20.8348,20.7225,20.8348,349182.0
2024-02-20 13:30:00,22.25,22.32,22.21,22.31,432822.0,20.8254,20.8909,20.788,20.8816,432822.0
2024-02-20 14:00:00,22.32,22.43,22.16,22.43,440471.0,20.8909,20.9939,20.7412,20.9939,440471.0
2024-02-20 14:30:00,22.43,22.47,22.31,22.43,479809.0,20.9939,21.0313,20.8816,20.9939,479809.0
2024-02-20 15:00:00,22.43,22.44,22.34,22.36,435318.0,20.9939,21.0033,20.9097,20.9284,435318.0
2024-02-20 15:30:00,22.36,22.37,22.22,22.34,1572749.0,20.9284,20.9377,20.7973,20.9097,1572749.0
2024-02-21 09:30:00,21.7,21.84,21.44,21.53,2813309.0,20.3106,20.4417,20.0673,20.1515,2813309.0
2024-02-21 10:00:00,21.51,21.55,21.4,21.42,1556886.0,20.1328,20.1702,20.0298,20.0486,1556886.0
2024-02-21 10:30:00,21.43,21.62,21.4,21.57,696911.0,20.0579,20.2358,20.0298,20.189,696911.0
2024-02-21 11:00:00,21.57,21.77,21.52,21.75,720923.0,20.189,20.3761,20.1422,20.3574,720923.0
2024-02-21 11:30:00,21.75,21.87,21.7,21.86,509839.0,20.3574,20.4697,20.3106,20.4604,509839.0
2024-02-21 12:00:00,21.87,21.87,21.72,21.73,275391.0,20.4697,20.4697,20.3293,20.3387,275391.0
2024-02-21 12:30:00,21.73,21.73,21.61,21.64,452432.0,20.3387,20.3387,20.2264,20.2545,452432.0
2024-02-21 13:00:00,21.64,21.74,21.53,21.73,484606.0,20.2545,20.3481,20.1515,20.3387,484606.0
2024-02-21 13:30:00,21.74,21.75,21.65,21.68,390569.0,20.3481,20.3574,20.2638,20.2919,390569.0
2024-02-21 14:00:00,21.67,21.72,21.58,21.62,437172.0,20.2826,20.3293,20.1983,20.2358,437172.0
2024-02-21 14:30:00,21.62,21.64,21.58,21.63,354296.0,20.2358,20.2545,20.1983,20.2451,354296.0
2024-02-21 15:00:00,21.62,21.64,21.57,21.6,571019.0,20.2358,20.2545,20.189,20.217,571019.0
2024-02-21 15:30:00,21.6,21.78,21.59,21.75,2031061.0,20.217,20.3855,20.2077,20.3574,2031061.0
2024-02-22 09:30:00,21.62,21.64,21.21,21.43,1306464.0,20.2358,20.2545,19.852,20.0579,1306464.0
2024-02-22 10:00:00,21.45,21.57,21.38,21.41,886654.0,20.0766,20.189,20.0111,20.0392,886654.0
2024-02-22 10:30:00,21.41,21.41,21.2,21.27,756859.0,20.0392,20.0392,19.8426,19.9082,756859.0
2024-02-22 11:00:00,21.27,21.51,21.22,21.51,920219.0,19.9082,20.1328,19.8614,20.1328,920219.0
2024-02-22 11:30:00,21.5,21.56,21.33,21.34,544912.0,20.1234,20.1796,19.9643,19.9737,544912.0
2024-02-22 12:00:00,21.34,21.53,21.32,21.5,450041.0,19.9737,20.1515,19.955,20.1234,450041.0
2024-02-22 12:30:00,21.5,21.51,21.43,21.46,337138.0,20.1234,20.1328,20.0579,20.086,337138.0
2024-02-22 13:00:00,21.46,21.56,21.38,21.55,416790.0,20.086,20.1796,20.0111,20.1702,416790.0
2024-02-22 13:30:00,21.55,21.58,21.51,21.54,356287.0,20.1702,20.1983,20.1328,20.1609,356287.0
2024-02-22 14:00:00,21.54,21.64,21.53,21.62,358790.0,20.1609,20.2545,20.1515,20.2358,358790.0
2024-02-22 14:30:00,21.62,21.65,21.55,21.59,335088.0,20.2358,20.2638,20.1702,20.2077,335088.0
2024-02-22 15:00:00,21.59,21.64,21.49,21.6,514533.0,20.2077,20.2545,20.1141,20.217,514533.0
2024-02-22 15:30:00,21.61,21.65,21.52,21.55,1699768.0,20.2264,20.2638,20.1422,20.1702,1699768.0
2024-02-23 09:30:00,21.5,21.77,21.4,21.75,988124.0,20.1234,20.3761,20.0298,20.3574,988124.0
2024-02-23 10:00:00,21.75,21.82,21.63,21.64,651766.0,20.3574,20.4229,20.2451,20.2545,651766.0
2024-02-23 10:30:00,21.64,21.9,21.62,21.89,750854.0,20.2545,20.4978,20.2358,20.4885,750854.0
2024-02-23 11:00:00,21.89,21.9,21.75,21.77,431280.0,20.4885,20.4978,20.3574,20.3761,431280.0
2024-02-23 11:30:00,21.78,21.84,21.73,21.73,403681.0,20.3855,20.4417,20.3387,20.3387,403681.0
2024-02-23 12:00:00,21.74,21.83,21.72,21.74,512227.0,20.3481,20.4323,20.3293,20.3481,512227.0
2024-02-23 12:30:00,21.74,21.8,21.7,21.8,372751.0,20.3481,20.4042,20.3106,20.4042,372751.0
2024-02-23 13:00:00,21.8,21.82,21.75,21.81,280543.0,20.4042,20.4229,20.3574,20.4136,280543.0
2024-02-23 13:30:00,21.8,21.85,21.8,21.82,345276.0,20.4042,20.451,20.4042,20.4229,345276.0
2024-02-23 14:00:00,21.82,21.83,21.77,21.82,336662.0,20.4229,20.4323,20.3761,20.4229,336662.0
2024-02-23 14:30:00,21.82,21.85,21.77,21.84,363980.0,20.4229,20.451,20.3761,20.4417,363980.0
2024-02-23 15:00:00,21.84,21.93,21.82,21.87,562200.0,20.4417,20.5259,20.4229,20.4697,562200.0
2024-02-23 15:30:00,21.87,21.87,21.62,21.74,3995262.0,20.4697,20.4697,20.2358,20.3481,3995262.0
2024-02-26 09:30:00,21.6,21.6,21.23,21.49,1151208.0,20.217,20.217,19.8707,20.1141,1151208.0
2024-02-26 10:00:00,21.48,21.54,21.31,21.39,568012.0,20.1047,20.1609,19.9456,20.0205,568012.0
2024-02-26 10:30:00,21.39,21.43,21.26,21.32,676844.0,20.0205,20.0579,19.8988,19.955,676844.0
2024-02-26 11:00:00,21.32,21.34,21.24,21.28,503965.0,19.955,19.9737,19.8801,19.9175,503965.0
2024-02-26 11:30:00,21.28,21.3,21.19,21.25,677569.0,19.9175,19.9362,19.8333,19.8894,677569.0
2024-02-26 12:00:00,21.25,21.28,21.19,21.22,479529.0,19.8894,19.9175,19.8333,19.8614,479529.0
2024-02-26 12:30:00,21.22,21.22,21.1,21.12,717758.0,19.8614,19.8614,19.749,19.7678,717758.0
2024-02-26 13:00:00,21.12,21.14,20.98,21.0,815880.0,19.7678,19.7865,19.6367,19.6554,815880.0
2024-02-26 13:30:00,21.0,21.02,20.96,20.98,557076.0,19.6554,19.6742,19.618,19.6367,557076.0
2024-02-26 14:00:00,20.98,21.03,20.97,21.02,523683.0,19.6367,19.6835,19.6274,19.6742,523683.0
2024-02-26 14:30:00,21.01,21.08,21.0,21.07,530736.0,19.6648,19.7303,19.6554,19.721,530736.0
2024-02-26 15:00:00,21.07,21.07,20.99,21.05,830184.0,19.721,19.721,19.6461,19.7022,830184.0
2024-02-26 15:30:00,21.05,21.08,20.96,20.97,2594549.0,19.7022,19.7303,19.618,19.6274,2594549.0
2024-02-27 09:30:00,21.13,21.52,21.01,21.47,1321893.0,19.7771,20.1422,19.6648,20.0954,1321893.0
2024-02-27 10:00:00,21.47,21.49,21.31,21.4,567934.0,20.0954,20.1141,19.9456,20.0298,567934.0
2024-02-27 10:30:00,21.39,21.45,21.31,21.38,489365.0,20.0205,20.0766,19.9456,20.0111,489365.0
2024-02-27 11:00:00,21.37,21.49,21.32,21.47,372962.0,20.0018,20.1141,19.955,20.0954,372962.0
2024-02-27 11:30:00,21.48,21.5,21.42,21.46,380011.0,20.1047,20.1234,20.0486,20.086,380011.0
2024-02-27 12:00:00,21.45,21.49,21.4,21.44,318726.0,20.0766,20.1141,20.0298,20.0673,318726.0
2024-02-27 12:30:00,21.45,21.5,21.4,21.45,248944.0,20.0766,20.1234,20.0298,20.0766,248944.0
2024-02-27 13:00:00,21.45,21.49,21.42,21.42,220449.0,20.0766,20.1141,20.0486,20.0486,220449.0
2024-02-27 13:30:00,21.43,21.55,21.38,21.48,531158.0,20.0579,20.1702,20.0111,20.1047,531158.0
2024-02-27 14:00:00,21.48,21.48,21.43,21.45,216695.0,20.1047,20.1047,20.0579,20.0766,216695.0
2024-02-27 14:30:00,21.46,21.48,21.44,21.46,233949.0,20.086,20.1047,20.0673,20.086,233949.0
2024-02-27 15:00:00,21.46,21.53,21.43,21.52,339829.0,20.086,20.1515,20.0579,20.1422,339829.0
2024-02-27 15:30:00,21.52,21.63,21.51,21.62,1393472.0,20.1422,20.2451,20.1328,20.2358,1393472.0
2024-02-28 09:30:00,21.56,21.57,21.37,21.49,680662.0,20.1796,20.189,20.0018,20.1141,680662.0
2024-02-28 10:00:00,21.49,21.68,21.48,21.5,545015.0,20.1141,20.2919,20.1047,20.1234,545015.0
2024-02-28 10:30:00,21.49,21.57,21.37,21.48,684278.0,20.1141,20.189,20.0018,20.1047,684278.0
2024-02-28 11:00:00,21.48,21.49,21.33,21.34,540471.0,20.1047,20.1141,19.9643,19.9737,540471.0
2024-02-28 11:30:00,21.34,21.38,21.26,21.31,364689.0,19.9737,20.0111,19.8988,19.9456,364689.0
2024-02-28 12:00:00,21.3,21.37,21.18,21.19,493076.0,19.9362,20.0018,19.8239,19.8333,493076.0
2024-02-28 12:30:00,21.19,21.28,21.13,21.23,510574.0,19.8333,19.9175,19.7771,19.8707,510574.0
2024-02-28 13:00:00,21.23,21.24,21.11,21.21,576525.0,19.8707,19.8801,19.7584,19.852,576525.0
2024-02-28 13:30:00,21.21,21.26,21.16,21.26,357511.0,19.852,19.8988,19.8052,19.8988,357511.0
2024-02-28 14:00:00,21.26,21.28,21.2,21.2,290957.0,19.8988,19.9175,19.8426,19.8426,290957.0
2024-02-28 14:30:00,21.2,21.2,21.12,21.16,252399.0,19.8426,19.8426,19.7678,19.8052,252399.0
2024-02-28 15:00:00,21.16,21.19,21.13,21.16,340380.0,19.8052,19.8333,19.7771,19.8052,340380.0
2024-02-28 15:30:00,21.16,21.17,21.08,21.16,1156876.0,19.8052,19.8146,19.7303,19.8052,1156876.0
2024-02-29 09:30:00,21.28,21.4,21.22,21.3,626380.0,19.9175,20.0298,19.8614,19.9362,626380.0
2024-02-29 10:00:00,21.3,21.36,21.15,21.3,374329.0,19.9362,19.9924,19.7958,19.9362,374329.0
2024-02-29 10:30:00,21.31,21.33,21.21,21.26,306986.0,19.9456,19.9643,19.852,19.8988,306986.0
2024-02-29 11:00:00,21.26,21.29,21.1,21.11,281954.0,19.8988,19.9269,19.749,19.7584,281954.0
2024-02-29 11:30:00,21.11,21.17,21.08,21.14,357350.0,19.7584,19.8146,19.7303,19.7865,357350.0
2024-02-29 12:00:00,21.13,21.16,21.11,21.11,209599.0,19.7771,19.8052,19.7584,19.7584,209599.0
2024-02-29 12:30:00,21.12,21.18,21.1,21.14,215122.0,19.7678,19.8239,19.749,19.7865,215122.0
2024-02-29 13:00:00,21.15,21.2,21.13,21.19,213864.0,19.7958,19.8426,19.7771,19.8333,213864.0
2024-02-29 13:30:00,21.19,21.22,21.16,21.18,186631.0,19.8333,19.8614,19.8052,19.8239,186631.0
2024-02-29 14:00:00,21.18,21.2,21.1,21.1,200378.0,19.8239,19.8426,19.749,19.749,200378.0
2024-02-29 14:30:00,21.11,21.14,21.06,21.08,212031.0,19.7584,19.7865,19.7116,19.7303,212031.0
2024-02-29 15:00:00,21.09,21.12,21.06,21.07,249214.0,19.7397,19.7678,19.7116,19.721,249214.0
2024-02-29 15:30:00,21.07,21.32,21.06,21.24,1982975.0,19.721,19.955,19.7116,19.8801,1982975.0
2024-03-01 09:30:00,21.19,21.24,20.91,21.02,920931.0,19.8333,19.8801,19.5712,19.6742,920931.0
2024-03-01 10:00:00,21.04,21.45,21.04,21.45,621026.0,19.6929,20.0766,19.6929,20.0766,621026.0
2024-03-01 10:30:00,21.44,21.47,21.27,21.37,447172.0,20.0673,20.0954,19.9082,20.0018,447172.0
2024-03-01 11:00:00,21.37,21.48,21.34,21.41,387479.0,20.0018,20.1047,19.9737,20.0392,387479.0
2024-03-01 11:30:00,21.41,21.47,21.38,21.44,429011.0,20.0392,20.0954,20.0111,20.0673,429011.0
2024-03-01 12:00:00,21.44,21.53,21.42,21.47,421429.0,20.0673,20.1515,20.0486,20.0954,421429.0
2024-03-01 12:30:00,21.48,21.49,21.37,21.37,265937.0,20.1047,20.1141,20.0018,20.0018,265937.0
2024-03-01 13:00:00,21.38,21.39,21.3,21.37,312478.0,20.0111,20.0205,19.9362,20.0018,312478.0
2024-03-01 13:30:00,21.38,21.52,21.37,21.49,277091.0,20.0111,20.1422,20.0018,20.1141,277091.0
2024-03-01 14:00:00,21.49,21.58,21.48,21.58,218608.0,20.1141,20.1983,20.1047,20.1983,218608.0
2024-03-01 14:30:00,21.58,21.62,21.54,21.55,274535.0,20.1983,20.2358,20.1609,20.1702,274535.0
2024-03-01 15:00:00,21.55,21.58,21.49,21.49,239555.0,20.1702,20.1983,20.1141,20.1141,239555.0
2024-03-01 15:30:00,21.5,21.52,21.4,21.48,863503.0,20.1234,20.1422,20.0298,20.1047,863503.0
2024-03-04 09:30:00,21.24,21.38,21.01,21.03,1036541.0,19.8801,20.0111,19.6648,19.6835,1036541.0
2024-03-04 10:00:00,21.04,21.06,20.9,20.93,693133.0,19.6929,19.7116,19.5619,19.5899,693133.0
2024-03-04 10:30:00,20.93,21.13,20.9,21.11,534425.0,19.5899,19.7771,19.5619,19.7584,534425.0
2024-03-04 11:00:00,21.12,21.22,21.03,21.05,467264.0,19.7678,19.8614,19.6835,19.7022,467264.0
2024-03-04 11:30:00,21.04,21.14,21.01,21.13,402000.0,19.6929,19.7865,19.6648,19.7771,402000.0
2024-03-04 12:00:00,21.13,21.14,21.0,21.02,327600.0,19.7771,19.7865,19.6554,19.6742,327600.0
2024-03-04 12:30:00,21.02,21.03,20.84,20.85,526594.0,19.6742,19.6835,19.5057,19.5151,526594.0
2024-03-04 13:00:00,20.86,20.86,20.66,20.67,599714.0,19.5244,19.5244,19.3372,19.3466,599714.0
2024-03-04 13:30:00,20.67,20.71,20.6,20.67,558769.0,19.3466,19.384,19.2811,19.3466,558769.0
2024-03-04 14:00:00,20.67,20.74,20.65,20.72,422916.0,19.3466,19.4121,19.3279,19.3934,422916.0
2024-03-04 14:30:00,20.73,20.77,20.69,20.71,406398.0,19.4027,19.4402,19.3653,19.384,406398.0
2024-03-04 15:00:00,20.71,20.76,20.64,20.64,424160.0,19.384,19.4308,19.3185,19.3185,424160.0
2024-03-04 15:30:00,20.64,20.67,20.55,20.57,1800543.0,19.3185,19.3466,19.2343,19.253,1800543.0
2024-03-05 09:30:00,20.52,21.09,20.42,20.87,1238132.0,19.2062,19.7397,19.1126,19.5338,1238132.0
2024-03-05 10:00:00,20.87,21.12,20.85,21.12,627065.0,19.5338,19.7678,19.5151,19.7678,627065.0
2024-03-05 10:30:00,21.12,21.22,21.04,21.05,618040.0,19.7678,19.8614,19.6929,19.7022,618040.0
2024-03-05 11:00:00,21.06,21.13,20.93,20.95,542304.0,19.7116,19.7771,19.5899,19.6086,542304.0
2024-03-05 11:30:00,20.95,21.06,20.92,21.04,387055.0,19.6086,19.7116,19.5806,19.6929,387055.0
2024-03-05 12:00:00,21.04,21.17,20.97,21.15,358074.0,19.6929,19.8146,19.6274,19.7958,358074.0
2024-03-05 12:30:00,21.16,21.19,21.03,21.09,285839.0,19.8052,19.8333,19.6835,19.7397,285839.0
2024-03-05 13:00:00,21.09,21.17,21.05,21.16,363955.0,19.7397,19.8146,19.7022,19.8052,363955.0
2024-03-05 13:30:00,21.15,21.18,21.06,21.07,330908.0,19.7958,19.8239,19.7116,19.721,330908.0
2024-03-05 14:00:00,21.07,21.07,20.93,20.98,322676.0,19.721,19.721,19.5899,19.6367,322676.0
2024-03-05 14:30:00,20.97,21.08,20.93,20.96,522617.0,19.6274,19.7303,19.5899,19.618,522617.0
2024-03-05 15:00:00,20.95,21.05,20.94,21.01,618653.0,19.6086,19.7022,19.5993,19.6648,618653.0
2024-03-05 15:30:00,21.01,21.08,20.98,21.02,1699894.0,19.6648,19.7303,19.6367,19.6742,1699894.0
2024-03-06 09:30:00,21.12,21.18,20.86,20.96,683756.0,19.7678,19.8239,19.5244,19.618,683756.0
2024-03-06 10:00:00,20.96,21.11,20.93,21.01,562424.0,19.618,19.7584,19.5899,19.6648,562424.0
2024-03-06 10:30:00,21.01,21.01,20.9,20.97,308526.0,19.6648,19.6648,19.5619,19.6274,308526.0
2024-03-06 11:00:00,20.96,21.1,20.92,21.03,304487.0,19.618,19.749,19.5806,19.6835,304487.0
2024-03-06 11:30:00,21.04,21.08,20.97,21.01,335107.0,19.6929,19.7303,19.6274,19.6648,335107.0
2024-03-06 12:00:00,21.01,21.07,20.93,21.05,394751.0,19.6648,19.721,19.5899,19.7022,394751.0
2024-03-06 12:30:00,21.06,21.13,21.03,21.05,292527.0,19.7116,19.7771,19.6835,19.7022,292527.0
2024-03-06 13:00:00,21.05,21.05,20.97,21.04,305389.0,19.7022,19.7022,19.6274,19.6929,305389.0
2024-03-06 13:30:00,21.04,21.04,20.82,20.83,362184.0,19.6929,19.6929,19.487,19.4963,362184.0
2024-03-06 14:00:00,20.83,20.86,20.76,20.86,342316.0,19.4963,19.5244,19.4308,19.5244,342316.0
2024-03-06 14:30:00,20.86,20.9,20.82,20.86,341764.0,19.5244,19.5619,19.487,19.5244,341764.0
2024-03-06 15:00:00,20.85,20.94,20.82,20.93,355503.0,19.5151,19.5993,19.487,19.5899,355503.0
2024-03-06 15:30:00,20.93,20.93,20.83,20.89,1083592.0,19.5899,19.5899,19.4963,19.5525,1083592.0
2024-03-07 09:30:00,21.05,21.23,20.94,21.01,691813.0,19.7022,19.8707,19.5993,19.6648,691813.0
2024-03-07 10:00:00,21.01,21.04,20.9,20.94,367709.0,19.6648,19.6929,19.5619,19.5993,367709.0
2024-03-07 10:30:00,20.95,20.96,20.86,20.92,400887.0,19.6086,19.618,19.5244,19.5806,400887.0
2024-03-07 11:00:00,20.91,20.92,20.83,20.85,358541.0,19.5712,19.5806,19.4963,19.5151,358541.0
2024-03-07 11:30:00,20.84,20.88,20.83,20.87,203273.0,19.5057,19.5431,19.4963,19.5338,203273.0
2024-03-07 12:00:00,20.88,20.89,20.8,20.82,291359.0,19.5431,19.5525,19.4683,19.487,291359.0
2024-03-07 12:30:00,20.82,20.87,20.78,20.85,325600.0,19.487,19.5338,19.4495,19.5151,325600.0
2024-03-07 13:00:00,20.86,21.03,20.83,20.99,406719.0,19.5244,19.6835,19.4963,19.6461,406719.0
2024-03-07 13:30:00,21.0,21.02,20.95,20.95,228284.0,19.6554,19.6742,19.6086,19.6086,228284.0
2024-03-07 14:00:00,20.96,20.96,20.89,20.93,223717.0,19.618,19.618,19.5525,19.5899,223717.0
2024-03-07 14:30:00,20.92,20.96,20.89,20.96,187893.0,19.5806,19.618,19.5525,19.618,187893.0
2024-03-07 15:00:00,20.95,20.98,20.89,20.89,261456.0,19.6086,19.6367,19.5525,19.5525,261456.0
2024-03-07 15:30:00,20.89,21.01,20.87,20.93,724353.0,19.5525,19.6648,19.5338,19.5899,724353.0
2024-03-08 09:30:00,21.01,21.18,20.83,20.97,762417.0,19.6648,19.8239,19.4963,19.6274,762417.0
2024-03-08 10:00:00,20.96,21.11,20.92,21.08,424112.0,19.618,19.7584,19.5806,19.7303,424112.0
2024-03-08 10:30:00,21.07,21.14,21.04,21.07,289666.0,19.721,19.7865,19.6929,19.721,289666.0
2024-03-08 11:00:00,21.07,21.19,21.05,21.17,335595.0,19.721,19.8333,19.7022,19.8146,335595.0
2024-03-08 11:30:00,21.18,21.25,21.12,21.23,371516.0,19.8239,19.8894,19.7678,19.8707,371516.0
2024-03-08 12:00:00,21.23,21.3,21.17,21.18,302371.0,19.8707,19.9362,19.8146,19.8239,302371.0
2024-03-08 12:30:00,21.18,21.28,21.15,21.28,214926.0,19.8239,19.9175,19.7958,19.9175,214926.0
2024-03-08 13:00:00,21.28,21.33,21.23,21.26,297573.0,19.9175,19.9643,19.8707,19.8988,297573.0
2024-03-08 13:30:00,21.27,21.29,21.22,21.23,198335.0,19.9082,19.9269,19.8614,19.8707,198335.0
2024-03-08 14:00:00,21.23,21.28,21.2,21.28,223178.0,19.8707,19.9175,19.8426,19.9175,223178.0
2024-03-08 14:30:00,21.28,21.29,21.2,21.2,225359.0,19.9175,19.9269,19.8426,19.8426,225359.0
2024-03-08 15:00:00,21.2,21.23,21.15,21.16,265728.0,19.8426,19.8707,19.7958,19.8052,265728.0
2024-03-08 15:30:00,21.16,21.22,21.11,21.15,1066189.0,19.8052,19.8614,19.7584,19.7958,1066189.0
2024-03-11 09:30:00,21.15,21.7,21.07,21.65,1042268.0,19.7958,20.3106,19.721,20.2638,1042268.0
2024-03-11 10:00:00,21.64,21.65,21.5,21.6,446027.0,20.2545,20.2638,20.1234,20.217,446027.0
2024-03-11 10:30:00,21.6,21.71,21.56,21.69,603061.0,20.217,20.32,20.1796,20.3013,603061.0
2024-03-11 11:00:00,21.69,21.69,21.59,21.64,455072.0,20.3013,20.3013,20.2077,20.2545,455072.0
2024-03-11 11:30:00,21.64,21.68,21.56,21.58,362540.0,20.2545,20.2919,20.1796,20.1983,362540.0
2024-03-11 12:00:00,21.58,21.66,21.52,21.65,327923.0,20.1983,20.2732,20.1422,20.2638,327923.0
2024-03-11 12:30:00,21.66,21.74,21.66,21.73,338557.0,20.2732,20.3481,20.2732,20.3387,338557.0
2024-03-11 13:00:00,21.73,21.79,21.72,21.78,270536.0,20.3387,20.3949,20.3293,20.3855,270536.0
2024-03-11 13:30:00,21.78,21.8,21.71,21.74,307247.0,20.3855,20.4042,20.32,20.3481,307247.0
2024-03-11 14:00:00,21.73,21.74,21.58,21.63,371515.0,20.3387,20.3481,20.1983,20.2451,371515.0
2024-03-11 14:30:00,21.64,21.67,21.57,21.61,376274.0,20.2545,20.2826,20.189,20.2264,376274.0
2024-03-11 15:00:00,21.61,21.61,21.5,21.52,513173.0,20.2264,20.2264,20.1234,20.1422,513173.0
2024-03-11 15:30:00,21.52,21.61,21.49,21.54,1691357.0,20.1422,20.2264,20.1141,20.1609,1691357.0
2024-03-12 09:30:00,21.71,21.74,21.22,21.27,720926.0,20.32,20.3481,19.8614,19.9082,720926.0
2024-03-12 10:00:00,21.27,21.33,21.17,21.24,375303.0,19.9082,19.9643,19.8146,19.8801,375303.0
2024-03-12 10:30:00,21.23,21.36,21.19,21.32,239904.0,19.8707,19.9924,19.8333,19.955,239904.0
2024-03-12 11:00:00,21.33,21.35,21.25,21.32,298125.0,19.9643,19.983,19.8894,19.955,298125.0
2024-03-12 11:30:00,21.32,21.43,21.32,21.42,288622.0,19.955,20.0579,19.955,20.0486,288622.0
2024-03-12 12:00:00,21.42,21.45,21.31,21.32,313229.0,20.0486,20.0766,19.9456,19.955,313229.0
2024-03-12 12:30:00,21.32,21.34,21.18,21.27,466888.0,19.955,19.9737,19.8239,19.9082,466888.0
2024-03-12 13:00:00,21.27,21.29,21.2,21.24,251546.0,19.9082,19.9269,19.8426,19.8801,251546.0
2024-03-12 13:30:00,21.25,21.31,21.2,21.29,212955.0,19.8894,19.9456,19.8426,19.9269,212955.0
2024-03-12 14:00:00,21.29,21.33,21.25,21.33,178574.0,19.9269,19.9643,19.8894,19.9643,178574.0
2024-03-12 14:30:00,21.33,21.35,21.27,21.28,266562.0,19.9643,19.983,19.9082,19.9175,266562.0
2024-03-12 15:00:00,21.28,21.29,21.23,21.28,417355.0,19.9175,19.9269,19.8707,19.9175,417355.0
2024-03-12 15:30:00,21.29,21.32,21.25,21.27,1118940.0,19.9269,19.955,19.8894,19.9082,1118940.0
2024-03-13 09:30:00,20.96,21.31,20.91,21.18,1045300.0,19.618,19.9456,19.5712,19.8239,1045300.0
2024-03-13 10:00:00,21.18,21.42,21.17,21.27,519174.0,19.8239,20.0486,19.8146,19.9082,519174.0
2024-03-13 10:30:00,21.27,21.28,21.15,21.17,489584.0,19.9082,19.9175,19.7958,19.8146,489584.0
2024-03-13 11:00:00,21.17,21.32,21.11,21.27,453661.0,19.8146,19.955,19.7584,19.9082,453661.0
2024-03-13 11:30:00,21.27,21.28,21.17,21.21,176304.0,19.9082,19.9175,19.8146,19.852,176304.0
2024-03-13 12:00:00,21.21,21.32,21.19,21.32,195740.0,19.852,19.955,19.8333,19.955,195740.0
2024-03-13 12:30:00,21.32,21.32,21.21,21.21,246309.0,19.955,19.955,19.852,19.852,246309.0
2024-03-13 13:00:00,21.21,21.32,21.19,21.32,309762.0,19.852,19.955,19.8333,19.955,309762.0
2024-03-13 13:30:00,21.32,21.32,21.23,21.23,186616.0,19.955,19.955,19.8707,19.8707,186616.0
2024-03-13 14:00:00,21.23,21.23,21.14,21.19,260610.0,19.8707,19.8707,19.7865,19.8333,260610.0
2024-03-13 14:30:00,21.19,21.2,21.1,21.13,294859.0,19.8333,19.8426,19.749,19.7771,294859.0
2024-03-13 15:00:00,21.13,21.2,21.05,21.05,441801.0,19.7771,19.8426,19.7022,19.7022,441801.0
2024-03-13 15:30:00,21.07,21.12,21.01,21.04,1238271.0,19.721,19.7678,19.6648,19.6929,1238271.0
2024-03-14 09:30:00,20.98,21.06,20.76,20.82,787685.0,19.6367,19.7116,19.4308,19.487,787685.0
2024-03-14 10:00:00,20.82,20.87,20.57,20.57,769593.0,19.487,19.5338,19.253,19.253,769593.0
2024-03-14 10:30:00,20.57,20.69,20.51,20.61,629150.0,19.253,19.3653,19.1968,19.2904,629150.0
2024-03-14 11:00:00,20.6,20.68,20.56,20.59,426035.0,19.2811,19.3559,19.2436,19.2717,426035.0
2024-03-14 11:30:00,20.59,20.65,20.54,20.65,360471.0,19.2717,19.3279,19.2249,19.3279,360471.0
2024-03-14 12:00:00,20.64,20.67,20.57,20.59,353796.0,19.3185,19.3466,19.253,19.2717,353796.0
2024-03-14 12:30:00,20.6,20.63,20.54,20.54,415760.0,19.2811,19.3091,19.2249,19.2249,415760.0
2024-03-14 13:00:00,20.54,20.62,20.48,20.49,608340.0,19.2249,19.2998,19.1687,19.1781,608340.0
2024-03-14 13:30:00,20.49,20.54,20.46,20.53,378756.0,19.1781,19.2249,19.15,19.2155,378756.0
2024-03-14 14:00:00,20.53,20.64,20.51,20.57,333490.0,19.2155,19.3185,19.1968,19.253,333490.0
2024-03-14 14:30:00,20.57,20.6,20.53,20.59,416785.0,19.253,19.2811,19.2155,19.2717,416785.0
2024-03-14 15:00:00,20.59,20.59,20.48,20.52,481914.0,19.2717,19.2717,19.1687,19.2062,481914.0
2024-03-14 15:30:00,20.51,20.65,20.49,20.64,1846960.0,19.1968,19.3279,19.1781,19.3185,1846960.0
2024-03-15 09:30:00,20.6,21.09,20.51,20.85,1931086.0,19.2811,19.7397,19.1968,19.5151,1931086.0
2024-03-15 10:00:00,20.84,21.03,20.82,21.0,476988.0,19.5057,19.6835,19.487,19.6554,476988.0
2024-03-15 10:30:00,20.99,21.0,20.86,20.96,249692.0,19.6461,19.6554,19.5244,19.618,249692.0
2024-03-15 11:00:00,20.97,20.99,20.88,20.95,198608.0,19.6274,19.6461,19.5431,19.6086,198608.0
2024-03-15 11:30:00,20.94,20.95,20.88,20.94,181125.0,19.5993,19.6086,19.5431,19.5993,181125.0
2024-03-15 12:00:00,20.93,21.0,20.86,20.99,213148.0,19.5899,19.6554,19.5244,19.6461,213148.0
2024-03-15 12:30:00,20.99,20.99,20.86,20.88,178770.0,19.6461,19.6461,19.5244,19.5431,178770.0
2024-03-15 13:00:00,20.88,20.97,20.87,20.89,203773.0,19.5431,19.6274,19.5338,19.5525,203773.0
2024-03-15 13:30:00,20.89,20.89,20.8,20.84,221959.0,19.5525,19.5525,19.4683,19.5057,221959.0
2024-03-15 14:00:00,20.84,20.85,20.78,20.83,173557.0,19.5057,19.5151,19.4495,19.4963,173557.0
2024-03-15 14:30:00,20.83,20.9,20.82,20.89,192948.0,19.4963,19.5619,19.487,19.5525,192948.0
2024-03-15 15:00:00,20.89,20.9,20.8,20.83,301498.0,19.5525,19.5619,19.4683,19.4963,301498.0
2024-03-15 15:30:00,20.83,20.89,20.75,20.82,1138341.0,19.4963,19.5525,19.4215,19.487,1138341.0
2024-03-18 09:30:00,20.68,20.73,20.53,20.7,796985.0,19.3559,19.4027,19.2155,19.3747,796985.0
2024-03-18 10:00:00,20.7,20.89,20.62,20.77,482926.0,19.3747,19.5525,19.2998,19.4402,482926.0
2024-03-18 10:30:00,20.77,20.87,20.75,20.78,265216.0,19.4402,19.5338,19.4215,19.4495,265216.0
2024-03-18 11:00:00,20.79,20.85,20.76,20.8,205285.0,19.4589,19.5151,19.4308,19.4683,205285.0
2024-03-18 11:30:00,20.79,20.86,20.78,20.82,169646.0,19.4589,19.5244,19.4495,19.487,169646.0
2024-03-18 12:00:00,20.82,20.83,20.72,20.8,252224.0,19.487,19.4963,19.3934,19.4683,252224.0
2024-03-18 12:30:00,20.8,20.94,20.76,20.92,306227.0,19.4683,19.5993,19.4308,19.5806,306227.0
2024-03-18 13:00:00,20.93,20.94,20.88,20.89,259725.0,19.5899,19.5993,19.5431,19.5525,259725.0
2024-03-18 13:30:00,20.89,20.9,20.78,20.78,275592.0,19.5525,19.5619,19.4495,19.4495,275592.0
2024-03-18 14:00:00,20.78,20.82,20.76,20.82,300823.0,19.4495,19.487,19.4308,19.487,300823.0
2024-03-18 14:30:00,20.81,20.85,20.79,20.83,227237.0,19.4776,19.5151,19.4589,19.4963,227237.0
2024-03-18 15:00:00,20.82,20.83,20.74,20.75,380785.0,19.487,19.4963,19.4121,19.4215,380785.0
2024-03-18 15:30:00,20.75,20.82,20.68,20.7,788513.0,19.4215,19.487,19.3559,19.3747,788513.0
2024-03-19 09:30:00,20.6,20.92,20.55,20.82,806455.0,19.2811,19.5806,19.2343,19.487,806455.0
2024-03-19 10:00:00,20.82,20.84,20.65,20.79,449651.0,19.487,19.5057,19.3279,19.4589,449651.0
2024-03-19 10:30:00,20.78,20.88,20.65,20.69,509094.0,19.4495,19.5431,19.3279,19.3653,509094.0
2024-03-19 11:00:00,20.68,20.71,20.6,20.64,369637.0,19.3559,19.384,19.2811,19.3185,369637.0
2024-03-19 11:30:00,20.64,20.72,20.59,20.62,370890.0,19.3185,19.3934,19.2717,19.2998,370890.0
2024-03-19 12:00:00,20.61,20.67,20.58,20.6,332778.0,19.2904,19.3466,19.2623,19.2811,332778.0
2024-03-19 12:30:00,20.61,20.71,20.58,20.7,339443.0,19.2904,19.384,19.2623,19.3747,339443.0
2024-03-19 13:00:00,20.7,20.71,20.63,20.67,387743.0,19.3747,19.384,19.3091,19.3466,387743.0
2024-03-19 13:30:00,20.67,20.7,20.63,20.63,373181.0,19.3466,19.3747,19.3091,19.3091,373181.0
2024-03-19 14:00:00,20.63,20.7,20.59,20.69,488200.0,19.3091,19.3747,19.2717,19.3653,488200.0
2024-03-19 14:30:00,20.69,20.76,20.64,20.64,450599.0,19.3653,19.4308,19.3185,19.3185,450599.0
2024-03-19 15:00:00,20.64,20.74,20.62,20.69,402878.0,19.3185,19.4121,19.2998,19.3653,402878.0
2024-03-19 15:30:00,20.68,20.78,20.64,20.69,987576.0,19.3559,19.4495,19.3185,19.3653,987576.0
2024-03-20 09:30:00,20.62,20.83,20.55,20.75,550202.0,19.2998,19.4963,19.2343,19.4215,550202.0
2024-03-20 10:00:00,20.76,20.94,20.72,20.9,745892.0,19.4308,19.5993,19.3934,19.5619,745892.0
2024-03-20 10:30:00,20.89,20.93,20.78,20.82,330230.0,19.5525,19.5899,19.4495,19.487,330230.0
2024-03-20 11:00:00,20.82,20.85,20.79,20.81,259694.0,19.487,19.5151,19.4589,19.4776,259694.0
2024-03-20 11:30:00,20.8,20.81,20.75,20.8,262974.0,19.4683,19.4776,19.4215,19.4683,262974.0
2024-03-20 12:00:00,20.8,20.81,20.76,20.78,232995.0,19.4683,19.4776,19.4308,19.4495,232995.0
2024-03-20 12:30:00,20.78,20.79,20.75,20.77,206431.0,19.4495,19.4589,19.4215,19.4402,206431.0
2024-03-20 13:00:00,20.77,20.79,20.72,20.73,200005.0,19.4402,19.4589,19.3934,19.4027,200005.0
2024-03-20 13:30:00,20.73,20.75,20.69,20.71,227691.0,19.4027,19.4215,19.3653,19.384,227691.0
2024-03-20 14:00:00,20.72,20.84,20.71,20.8,428271.0,19.3934,19.5057,19.384,19.4683,428271.0
2024-03-20 14:30:00,20.8,21.09,20.71,21.03,739938.0,19.4683,19.7397,19.384,19.6835,739938.0
2024-03-20 15:00:00,21.04,21.14,20.96,21.12,469576.0,19.6929,19.7865,19.618,19.7678,469576.0
2024-03-20 15:30:00,21.11,21.15,21.01,21.09,1167825.0,19.7584,19.7958,19.6648,19.7397,1167825.0
2024-03-21 09:30:00,21.01,21.15,20.94,21.01,787606.0,19.6648,19.7958,19.5993,19.6648,787606.0
2024-03-21 10:00:00,21.01,21.05,20.96,20.98,452996.0,19.6648,19.7022,19.618,19.6367,452996.0
2024-03-21 10:30:00,20.98,21.02,20.85,20.88,647912.0,19.6367,19.6742,19.5151,19.5431,647912.0
2024-03-21 11:00:00,20.89,20.89,20.77,20.82,541209.0,19.5525,19.5525,19.4402,19.487,541209.0
2024-03-21 11:30:00,20.81,20.86,20.8,20.86,259944.0,19.4776,19.5244,19.4683,19.5244,259944.0
2024-03-21 12:00:00,20.86,20.88,20.81,20.85,281164.0,19.5244,19.5431,19.4776,19.5151,281164.0
2024-03-21 12:30:00,20.85,20.87,20.8,20.85,425714.0,19.5151,19.5338,19.4683,19.5151,425714.0
2024-03-21 13:00:00,20.85,20.85,20.74,20.76,322809.0,19.5151,19.5151,19.4121,19.4308,322809.0
2024-03-21 13:30:00,20.75,20.77,20.73,20.73,251294.0,19.4215,19.4402,19.4027,19.4027,251294.0
2024-03-21 14:00:00,20.73,20.77,20.73,20.75,233439.0,19.4027,19.4402,19.4027,19.4215,233439.0
2024-03-21 14:30:00,20.75,20.79,20.72,20.78,244853.0,19.4215,19.4589,19.3934,19.4495,244853.0
2024-03-21 15:00:00,20.79,20.82,20.75,20.8,306557.0,19.4589,19.487,19.4215,19.4683,306557.0
2024-03-21 15:30:00,20.8,20.84,20.78,20.8,1072961.0,19.4683,19.5057,19.4495,19.4683,1072961.0
2024-03-22 09:30:00,20.86,21.04,20.85,20.98,987161.0,19.5244,19.6929,19.5151,19.6367,987161.0
2024-03-22 10:00:00,20.99,21.05,20.84,20.87,531353.0,19.6461,19.7022,19.5057,19.5338,531353.0
2024-03-22 10:30:00,20.86,20.87,20.65,20.7,578654.0,19.5244,19.5338,19.3279,19.3747,578654.0
2024-03-22 11:00:00,20.7,20.79,20.68,20.79,396721.0,19.3747,19.4589,19.3559,19.4589,396721.0
2024-03-22 11:30:00,20.78,20.79,20.7,20.76,406135.0,19.4495,19.4589,19.3747,19.4308,406135.0
2024-03-22 12:00:00,20.76,20.76,20.67,20.73,406724.0,19.4308,19.4308,19.3466,19.4027,406724.0
2024-03-22 12:30:00,20.72,20.73,20.61,20.63,297168.0,19.3934,19.4027,19.2904,19.3091,297168.0
2024-03-22 13:00:00,20.63,20.65,20.58,20.63,319109.0,19.3091,19.3279,19.2623,19.3091,319109.0
2024-03-22 13:30:00,20.63,20.65,20.6,20.64,251377.0,19.3091,19.3279,19.2811,19.3185,251377.0
2024-03-22 14:00:00,20.64,20.66,20.6,20.63,223793.0,19.3185,19.3372,19.2811,19.3091,223793.0
2024-03-22 14:30:00,20.62,20.65,20.6,20.64,279690.0,19.2998,19.3279,19.2811,19.3185,279690.0
2024-03-22 15:00:00,20.64,20.66,20.6,20.64,449084.0,19.3185,19.3372,19.2811,19.3185,449084.0
2024-03-22 15:30:00,20.64,20.66,20.57,20.58,998212.0,19.3185,19.3372,19.253,19.2623,998212.0
2024-03-25 09:30:00,20.69,21.06,20.66,20.95,1373472.0,19.3653,19.7116,19.3372,19.6086,1373472.0
2024-03-25 10:00:00,20.94,20.95,20.7,20.71,673292.0,19.5993,19.6086,19.3747,19.384,673292.0
2024-03-25 10:30:00,20.71,20.87,20.65,20.84,754513.0,19.384,19.5338,19.3279,19.5057,754513.0
2024-03-25 11:00:00,20.84,20.84,20.73,20.77,330995.0,19.5057,19.5057,19.4027,19.4402,330995.0
2024-03-25 11:30:00,20.76,20.79,20.73,20.74,274151.0,19.4308,19.4589,19.4027,19.4121,274151.0
2024-03-25 12:00:00,20.73,20.74,20.65,20.67,621119.0,19.4027,19.4121,19.3279,19.3466,621119.0
2024-03-25 12:30:00,20.66,20.69,20.63,20.65,453164.0,19.3372,19.3653,19.3091,19.3279,453164.0
2024-03-25 13:00:00,20.65,20.68,20.61,20.64,417904.0,19.3279,19.3559,19.2904,19.3185,417904.0
2024-03-25 13:30:00,20.64,20.67,20.62,20.65,321389.0,19.3185,19.3466,19.2998,19.3279,321389.0
2024-03-25 14:00:00,20.66,20.66,20.58,20.6,603945.0,19.3372,19.3372,19.2623,19.2811,603945.0
2024-03-25 14:30:00,20.6,20.64,20.56,20.59,453536.0,19.2811,19.3185,19.2436,19.2717,453536.0
2024-03-25 15:00:00,20.59,20.64,20.58,20.64,471788.0,19.2717,19.3185,19.2623,19.3185,471788.0
2024-03-25 15:30:00,20.64,20.66,20.57,20.63,1556870.0,19.3185,19.3372,19.253,19.3091,1556870.0
2024-03-26 09:30:00,20.3,20.65,20.29,20.41,1281326.0,19.0003,19.3279,18.9909,19.1032,1281326.0
2024-03-26 10:00:00,20.42,20.43,20.32,20.38,872841.0,19.1126,19.1219,19.019,19.0751,872841.0
2024-03-26 10:30:00,20.39,20.44,20.36,20.43,365352.0,19.0845,19.1313,19.0564,19.1219,365352.0
2024-03-26 11:00:00,20.42,20.45,20.35,20.41,402283.0,19.1126,19.1407,19.0471,19.1032,402283.0
2024-03-26 11:30:00,20.42,20.52,20.4,20.46,511706.0,19.1126,19.2062,19.0939,19.15,511706.0
2024-03-26 12:00:00,20.46,20.54,20.43,20.53,347991.0,19.15,19.2249,19.1219,19.2155,347991.0
2024-03-26 12:30:00,20.52,20.58,20.51,20.54,287624.0,19.2062,19.2623,19.1968,19.2249,287624.0
2024-03-26 13:00:00,20.54,20.55,20.5,20.53,234701.0,19.2249,19.2343,19.1875,19.2155,234701.0
2024-03-26 13:30:00,20.52,20.56,20.47,20.55,361016.0,19.2062,19.2436,19.1594,19.2343,361016.0
2024-03-26 14:00:00,20.55,20.58,20.53,20.55,217865.0,19.2343,19.2623,19.2155,19.2343,217865.0
2024-03-26 14:30:00,20.54,20.62,20.54,20.6,363169.0,19.2249,19.2998,19.2249,19.2811,363169.0
2024-03-26 15:00:00,20.6,20.62,20.55,20.55,554910.0,19.2811,19.2998,19.2343,19.2343,554910.0
2024-03-26 15:30:00,20.56,20.58,20.46,20.53,1554131.0,19.2436,19.2623,19.15,19.2155,1554131.0
2024-03-27 09:30:00,20.6,20.93,20.58,20.88,1200604.0,19.2811,19.5899,19.2623,19.5431,1200604.0
2024-03-27 10:00:00,20.88,20.91,20.71,20.89,681672.0,19.5431,19.5712,19.384,19.5525,681672.0
2024-03-27 10:30:00,20.89,20.94,20.81,20.91,493337.0,19.5525,19.5993,19.4776,19.5712,493337.0
2024-03-27 11:00:00,20.91,20.98,20.86,20.96,567335.0,19.5712,19.6367,19.5244,19.618,567335.0
2024-03-27 11:30:00,20.96,21.0,20.9,20.99,550822.0,19.618,19.6554,19.5619,19.6461,550822.0
2024-03-27 12:00:00,20.99,20.99,20.85,20.96,615405.0,19.6461,19.6461,19.5151,19.618,615405.0
2024-03-27 12:30:00,20.97,21.02,20.89,20.91,557860.0,19.6274,19.6742,19.5525,19.5712,557860.0
2024-03-27 13:00:00,20.91,20.95,20.89,20.93,394674.0,19.5712,19.6086,19.5525,19.5899,394674.0
2024-03-27 13:30:00,20.94,20.94,20.88,20.92,404717.0,19.5993,19.5993,19.5431,19.5806,404717.0
2024-03-27 14:00:00,20.92,20.98,20.91,20.94,420777.0,19.5806,19.6367,19.5712,19.5993,420777.0
2024-03-27 14:30:00,20.95,21.01,20.94,20.97,429467.0,19.6086,19.6648,19.5993,19.6274,429467.0
2024-03-27 15:00:00,20.98,21.07,20.95,21.05,910094.0,19.6367,19.721,19.6086,19.7022,910094.0
2024-03-27 15:30:00,21.05,21.09,20.97,21.02,2358547.0,19.7022,19.7397,19.6274,19.6742,2358547.0
2024-03-28 09:30:00,20.6,22.05,20.55,21.17,6402123.0,19.2811,20.6382,19.2343,19.8146,6402123.0
2024-03-28 10:00:00,21.18,21.23,20.72,20.96,3558174.0,19.8239,19.8707,19.3934,19.618,3558174.0
2024-03-28 10:30:00,20.97,21.42,20.96,21.32,2504746.0,19.6274,20.0486,19.618,19.955,2504746.0
2024-03-28 11:00:00,21.32,21.32,20.98,21.04,1464266.0,19.955,19.955,19.6367,19.6929,1464266.0
2024-03-28 11:30:00,21.05,21.3,21.04,21.29,1330566.0,19.7022,19.9362,19.6929,19.9269,1330566.0
2024-03-28 12:00:00,21.28,21.57,21.21,21.39,1718588.0,19.9175,20.189,19.852,20.0205,1718588.0
2024-03-28 12:30:00,21.39,21.57,21.35,21.51,869341.0,20.0205,20.189,19.983,20.1328,869341.0
2024-03-28 13:00:00,21.52,21.69,21.51,21.66,996610.0,20.1422,20.3013,20.1328,20.2732,996610.0
2024-03-28 13:30:00,21.66,21.77,21.58,21.72,1177234.0,20.2732,20.3761,20.1983,20.3293,1177234.0
2024-03-28 14:00:00,21.71,21.8,21.69,21.77,799224.0,20.32,20.4042,20.3013,20.3761,799224.0
2024-03-28 14:30:00,21.78,21.86,21.66,21.78,1139963.0,20.3855,20.4604,20.2732,20.3855,1139963.0
2024-03-28 15:00:00,21.78,21.83,21.71,21.79,1143735.0,20.3855,20.4323,20.32,20.3949,1143735.0
2024-03-28 15:30:00,21.79,21.88,21.66,21.68,4005588.0,20.3949,20.4791,20.2732,20.2919,4005588.0
2024-04-01 09:30:00,21.57,21.74,20.76,21.06,3256916.0,20.189,20.3481,19.4308,19.7116,3256916.0
2024-04-01 10:00:00,21.05,21.05,20.62,20.66,2342738.0,19.7022,19.7022,19.2998,19.3372,2342738.0
2024-04-01 10:30:00,20.66,20.73,20.46,20.48,1766300.0,19.3372,19.4027,19.15,19.1687,1766300.0
2024-04-01 11:00:00,20.48,20.51,20.27,20.37,1984904.0,19.1687,19.1968,18.9722,19.0658,1984904.0
2024-04-01 11:30:00,20.37,20.42,20.25,20.32,1340153.0,19.0658,19.1126,18.9535,19.019,1340153.0
2024-04-01 12:00:00,20.32,20.33,20.2,20.27,1256887.0,19.019,19.0283,18.9067,18.9722,1256887.0
2024-04-01 12:30:00,20.27,20.28,20.12,20.14,1378763.0,18.9722,18.9815,18.8318,18.8505,1378763.0
2024-04-01 13:00:00,20.14,20.19,20.02,20.05,1298161.0,18.8505,18.8973,18.7382,18.7663,1298161.0
2024-04-01 13:30:00,20.05,20.09,19.93,19.96,1687744.0,18.7663,18.8037,18.654,18.682,1687744.0
2024-04-01 14:00:00,19.96,20.0,19.83,19.94,2567811.0,18.682,18.7195,18.5604,18.6633,2567811.0
2024-04-01 14:30:00,19.94,19.96,19.88,19.89,1653615.0,18.6633,18.682,18.6072,18.6165,1653615.0
2024-04-01 15:00:00,19.89,19.94,19.8,19.84,2472723.0,18.6165,18.6633,18.5323,18.5697,2472723.0
2024-04-01 15:30:00,19.84,19.85,19.5,19.54,8353205.0,18.5697,18.5791,18.2515,18.2889,8353205.0
2024-04-02 09:30:00,19.55,19.62,19.18,19.39,3032331.0,18.2983,18.3638,17.952,18.1485,3032331.0
2024-04-02 10:00:00,19.39,19.62,19.37,19.58,1738793.0,18.1485,18.3638,18.1298,18.3264,1738793.0
2024-04-02 10:30:00,19.57,19.61,19.32,19.39,1906554.0,18.317,18.3544,18.083,18.1485,1906554.0
2024-04-02 11:00:00,19.39,19.43,19.33,19.37,929275.0,18.1485,18.186,18.0924,18.1298,929275.0
2024-04-02 11:30:00,19.36,19.39,19.26,19.26,954129.0,18.1205,18.1485,18.0269,18.0269,954129.0
2024-04-02 12:00:00,19.27,19.27,19.15,19.18,1457673.0,18.0362,18.0362,17.9239,17.952,1457673.0
2024-04-02 12:30:00,19.18,19.19,19.1,19.12,1261680.0,17.952,17.9613,17.8771,17.8958,1261680.0
2024-04-02 13:00:00,19.12,19.15,19.01,19.02,1674011.0,17.8958,17.9239,17.7929,17.8022,1674011.0
2024-04-02 13:30:00,19.02,19.03,18.87,18.91,2493633.0,17.8022,17.8116,17.6618,17.6993,2493633.0
2024-04-02 14:00:00,18.91,18.95,18.77,18.79,1567429.0,17.6993,17.7367,17.5682,17.5869,1567429.0
2024-04-02 14:30:00,18.78,18.85,18.72,18.73,1460068.0,17.5776,17.6431,17.5214,17.5308,1460068.0
2024-04-02 15:00:00,18.72,18.74,18.67,18.73,2041288.0,17.5214,17.5401,17.4746,17.5308,2041288.0
2024-04-02 15:30:00,18.73,18.76,18.66,18.71,3940294.0,17.5308,17.5589,17.4653,17.5121,3940294.0
2024-04-03 09:30:00,18.76,19.01,18.58,18.98,2067254.0,17.5589,17.7929,17.3904,17.7648,2067254.0
2024-04-03 10:00:00,18.99,19.17,18.97,19.14,1962020.0,17.7741,17.9426,17.7554,17.9145,1962020.0
2024-04-03 10:30:00,19.14,19.15,18.86,18.96,1250248.0,17.9145,17.9239,17.6525,17.7461,1250248.0
2024-04-03 11:00:00,18.96,19.01,18.81,18.85,1102000.0,17.7461,17.7929,17.6057,17.6431,1102000.0
2024-04-03 11:30:00,18.85,18.89,18.71,18.71,1187056.0,17.6431,17.6805,17.5121,17.5121,1187056.0
2024-04-03 12:00:00,18.71,18.74,18.67,18.71,631970.0,17.5121,17.5401,17.4746,17.5121,631970.0
2024-04-03 12:30:00,18.71,18.72,18.63,18.66,793021.0,17.5121,17.5214,17.4372,17.4653,793021.0
2024-04-03 13:00:00,18.66,18.68,18.6,18.67,897282.0,17.4653,17.484,17.4091,17.4746,897282.0
2024-04-03 13:30:00,18.67,18.69,18.6,18.62,961180.0,17.4746,17.4933,17.4091,17.4278,961180.0
2024-04-03 14:00:00,18.62,18.65,18.59,18.61,971534.0,17.4278,17.4559,17.3998,17.4185,971534.0
2024-04-03 14:30:00,18.61,18.63,18.51,18.63,1359346.0,17.4185,17.4372,17.3249,17.4372,1359346.0
2024-04-03 15:00:00,18.63,18.66,18.5,18.57,1265982.0,17.4372,17.4653,17.3155,17.381,1265982.0
2024-04-03 15:30:00,18.57,18.58,18.49,18.49,2988785.0,17.381,17.3904,17.3062,17.3062,2988785.0
2024-04-04 09:30:00,18.59,18.88,18.52,18.81,1836474.0,17.3998,17.6712,17.3342,17.6057,1836474.0
2024-04-04 10:00:00,18.81,18.99,18.78,18.92,1449547.0,17.6057,17.7741,17.5776,17.7086,1449547.0
2024-04-04 10:30:00,18.93,18.93,18.8,18.82,585652.0,17.718,17.718,17.5963,17.615,585652.0
2024-04-04 11:00:00,18.81,18.97,18.78,18.91,745201.0,17.6057,17.7554,17.5776,17.6993,745201.0
2024-04-04 11:30:00,18.91,19.07,18.9,19.06,655916.0,17.6993,17.849,17.6899,17.8397,655916.0
2024-04-04 12:00:00,19.07,19.08,18.93,18.94,608758.0,17.849,17.8584,17.718,17.7273,608758.0
2024-04-04 12:30:00,18.94,18.95,18.79,18.84,342131.0,17.7273,17.7367,17.5869,17.6337,342131.0
2024-04-04 13:00:00,18.85,18.92,18.83,18.89,358463.0,17.6431,17.7086,17.6244,17.6805,358463.0
2024-04-04 13:30:00,18.89,18.99,18.88,18.93,479909.0,17.6805,17.7741,17.6712,17.718,479909.0
2024-04-04 14:00:00,18.93,18.95,18.82,18.92,674880.0,17.718,17.7367,17.615,17.7086,674880.0
2024-04-04 14:30:00,18.93,18.93,18.83,18.91,677701.0,17.718,17.718,17.6244,17.6993,677701.0
2024-04-04 15:00:00,18.91,19.01,18.86,18.93,843806.0,17.6993,17.7929,17.6525,17.718,843806.0
2024-04-04 15:30:00,18.94,19.01,18.85,18.99,2047878.0,17.7273,17.7929,17.6431,17.7741,2047878.0
2024-04-05 09:30:00,18.81,18.87,18.62,18.78,1106684.0,17.6057,17.6618,17.4278,17.5776,1106684.0
2024-04-05 10:00:00,18.78,18.9,18.75,18.87,696087.0,17.5776,17.6899,17.5495,17.6618,696087.0
2024-04-05 10:30:00,18.85,19.1,18.85,19.05,811653.0,17.6431,17.8771,17.6431,17.8303,811653.0
2024-04-05 11:00:00,19.05,19.1,18.94,19.1,537943.0,17.8303,17.8771,17.7273,17.8771,537943.0
2024-04-05 11:30:00,19.1,19.24,19.04,19.18,668337.0,17.8771,18.0081,17.8209,17.952,668337.0
2024-04-05 12:00:00,19.19,19.22,19.1,19.2,465458.0,17.9613,17.9894,17.8771,17.9707,465458.0
2024-04-05 12:30:00,19.19,19.23,19.14,19.23,357458.0,17.9613,17.9988,17.9145,17.9988,357458.0
2024-04-05 13:00:00,19.22,19.23,19.12,19.13,390378.0,17.9894,17.9988,17.8958,17.9052,390378.0
2024-04-05 13:30:00,19.13,19.15,19.03,19.05,361060.0,17.9052,17.9239,17.8116,17.8303,361060.0
2024-04-05 14:00:00,19.05,19.21,19.01,19.09,443250.0,17.8303,17.9801,17.7929,17.8677,443250.0
2024-04-05 14:30:00,19.1,19.13,19.08,19.09,361865.0,17.8771,17.9052,17.8584,17.8677,361865.0
2024-04-05 15:00:00,19.1,19.12,19.05,19.07,354728.0,17.8771,17.8958,17.8303,17.849,354728.0
2024-04-05 15:30:00,19.07,19.18,19.06,19.12,1173521.0,17.849,17.952,17.8397,17.8958,1173521.0
2024-04-08 09:30:00,19.2,19.48,19.13,19.27,1473352.0,17.9707,18.2328,17.9052,18.0362,1473352.0
2024-04-08 10:00:00,19.27,19.33,19.22,19.33,518909.0,18.0362,18.0924,17.9894,18.0924,518909.0
2024-04-08 10:30:00,19.33,19.37,19.25,19.32,405430.0,18.0924,18.1298,18.0175,18.083,405430.0
2024-04-08 11:00:00,19.32,19.39,19.31,19.35,428784.0,18.083,18.1485,18.0737,18.1111,428784.0
2024-04-08 11:30:00,19.36,19.36,19.17,19.19,407993.0,18.1205,18.1205,17.9426,17.9613,407993.0
2024-04-08 12:00:00,19.18,19.2,19.06,19.12,558777.0,17.952,17.9707,17.8397,17.8958,558777.0
2024-04-08 12:30:00,19.12,19.19,19.11,19.15,387170.0,17.8958,17.9613,17.8865,17.9239,387170.0
2024-04-08 13:00:00,19.15,19.15,19.04,19.06,395799.0,17.9239,17.9239,17.8209,17.8397,395799.0
2024-04-08 13:30:00,19.06,19.21,19.04,19.2,459626.0,17.8397,17.9801,17.8209,17.9707,459626.0
2024-04-08 14:00:00,19.19,19.2,19.14,19.15,307680.0,17.9613,17.9707,17.9145,17.9239,307680.0
2024-04-08 14:30:00,19.15,19.16,19.1,19.13,368357.0,17.9239,17.9333,17.8771,17.9052,368357.0
2024-04-08 15:00:00,19.13,19.14,19.06,19.07,301151.0,17.9052,17.9145,17.8397,17.849,301151.0
2024-04-08 15:30:00,19.07,19.19,19.03,19.18,1242102.0,17.849,17.9613,17.8116,17.952,1242102.0
2024-04-09 09:30:00,19.2,19.38,19.13,19.19,789918.0,17.9707,18.1392,17.9052,17.9613,789918.0
2024-04-09 10:00:00,19.16,19.38,19.16,19.34,589810.0,17.9333,18.1392,17.9333,18.1017,589810.0
2024-04-09 10:30:00,19.33,19.38,19.26,19.3,630767.0,18.0924,18.1392,18.0269,18.0643,630767.0
2024-04-09 11:00:00,19.3,19.32,19.16,19.19,504281.0,18.0643,18.083,17.9333,17.9613,504281.0
2024-04-09 11:30:00,19.18,19.2,19.08,19.12,541524.0,17.952,17.9707,17.8584,17.8958,541524.0
2024-04-09 12:00:00,19.13,19.19,19.1,19.17,356912.0,17.9052,17.9613,17.8771,17.9426,356912.0
2024-04-09 12:30:00,19.18,19.19,19.1,19.11,293308.0,17.952,17.9613,17.8771,17.8865,293308.0
2024-04-09 13:00:00,19.11,19.15,19.07,19.14,280064.0,17.8865,17.9239,17.849,17.9145,280064.0
2024-04-09 13:30:00,19.13,19.16,19.12,19.13,334209.0,17.9052,17.9333,17.8958,17.9052,334209.0
2024-04-09 14:00:00,19.13,19.16,19.1,19.12,307215.0,17.9052,17.9333,17.8771,17.8958,307215.0
2024-04-09 14:30:00,19.11,19.13,19.08,19.11,491795.0,17.8865,17.9052,17.8584,17.8865,491795.0
2024-04-09 15:00:00,19.11,19.19,19.06,19.19,647264.0,17.8865,17.9613,17.8397,17.9613,647264.0
2024-04-09 15:30:00,19.19,19.2,19.11,19.18,1800921.0,17.9613,17.9707,17.8865,17.952,1800921.0
2024-04-10 09:30:00,18.78,18.79,18.3,18.41,3350716.0,17.5776,17.5869,17.1283,17.2313,3350716.0
2024-04-10 10:00:00,18.41,18.48,18.31,18.42,1624405.0,17.2313,17.2968,17.1377,17.2406,1624405.0
2024-04-10 10:30:00,18.42,18.46,18.34,18.35,1141364.0,17.2406,17.2781,17.1658,17.1751,1141364.0
2024-04-10 11:00:00,18.35,18.37,18.26,18.32,1142243.0,17.1751,17.1938,17.0909,17.147,1142243.0
2024-04-10 11:30:00,18.33,18.35,18.2,18.23,1394666.0,17.1564,17.1751,17.0347,17.0628,1394666.0
2024-04-10 12:00:00,18.25,18.27,18.15,18.18,1065585.0,17.0815,17.1002,16.9879,17.016,1065585.0
2024-04-10 12:30:00,18.18,18.23,18.17,18.21,641128.0,17.016,17.0628,17.0066,17.0441,641128.0
2024-04-10 13:00:00,18.21,18.21,18.04,18.1,1711076.0,17.0441,17.0441,16.885,16.9411,1711076.0
2024-04-10 13:30:00,18.09,18.12,18.01,18.07,904533.0,16.9318,16.9598,16.8569,16.913,904533.0
2024-04-10 14:00:00,18.07,18.09,17.86,17.88,2043979.0,16.913,16.9318,16.7165,16.7352,2043979.0
2024-04-10 14:30:00,17.89,17.98,17.88,17.89,1113282.0,16.7446,16.8288,16.7352,16.7446,1113282.0
2024-04-10 15:00:00,17.89,18.05,17.87,18.03,1644775.0,16.7446,16.8943,16.7259,16.8756,1644775.0
2024-04-10 15:30:00,18.03,18.12,17.96,18.03,2669597.0,16.8756,16.9598,16.8101,16.8756,2669597.0
2024-04-11 09:30:00,18.05,18.11,17.83,17.87,1695762.0,16.8943,16.9505,16.6884,16.7259,1695762.0
2024-04-11 10:00:00,17.87,18.0,17.81,17.86,1108025.0,16.7259,16.8475,16.6697,16.7165,1108025.0
2024-04-11 10:30:00,17.86,17.95,17.8,17.8,700305.0,16.7165,16.8007,16.6603,16.6603,700305.0
2024-04-11 11:00:00,17.8,17.82,17.76,17.8,643050.0,16.6603,16.6791,16.6229,16.6603,643050.0
2024-04-11 11:30:00,17.8,17.92,17.77,17.91,623620.0,16.6603,16.7726,16.6323,16.7633,623620.0
2024-04-11 12:00:00,17.91,18.03,17.9,17.97,718369.0,16.7633,16.8756,16.7539,16.8194,718369.0
2024-04-11 12:30:00,17.98,18.07,17.95,18.06,536021.0,16.8288,16.913,16.8007,16.9037,536021.0
2024-04-11 13:00:00,18.06,18.18,18.06,18.14,897919.0,16.9037,17.016,16.9037,16.9786,897919.0
2024-04-11 13:30:00,18.14,18.16,18.09,18.1,422696.0,16.9786,16.9973,16.9318,16.9411,422696.0
2024-04-11 14:00:00,18.1,18.11,18.02,18.09,381320.0,16.9411,16.9505,16.8662,16.9318,381320.0
2024-04-11 14:30:00,18.09,18.11,18.02,18.02,298709.0,16.9318,16.9505,16.8662,16.8662,298709.0
2024-04-11 15:00:00,18.02,18.11,18.01,18.09,603342.0,16.8662,16.9505,16.8569,16.9318,603342.0
2024-04-11 15:30:00,18.09,18.13,18.04,18.1,2136675.0,16.9318,16.9692,16.885,16.9411,2136675.0
2024-04-12 09:30:00,17.94,17.97,17.76,17.8,1118317.0,16.7914,16.8194,16.6229,16.6603,1118317.0
2024-04-12 10:00:00,17.8,17.8,17.7,17.72,1026609.0,16.6603,16.6603,16.5667,16.5855,1026609.0
2024-04-12 10:30:00,17.71,17.81,17.7,17.73,777256.0,16.5761,16.6697,16.5667,16.5948,777256.0
2024-04-12 11:00:00,17.73,17.8,17.72,17.76,435072.0,16.5948,16.6603,16.5855,16.6229,435072.0
2024-04-12 11:30:00,17.75,17.87,17.73,17.87,510577.0,16.6135,16.7259,16.5948,16.7259,510577.0
2024-04-12 12:00:00,17.87,17.88,17.8,17.83,729554.0,16.7259,16.7352,16.6603,16.6884,729554.0
2024-04-12 12:30:00,17.82,17.89,17.82,17.88,470224.0,16.6791,16.7446,16.6791,16.7352,470224.0
2024-04-12 13:00:00,17.88,17.94,17.87,17.91,433052.0,16.7352,16.7914,16.7259,16.7633,433052.0
2024-04-12 13:30:00,17.91,17.92,17.81,17.87,554613.0,16.7633,16.7726,16.6697,16.7259,554613.0
2024-04-12 14:00:00,17.86,17.98,17.85,17.92,559901.0,16.7165,16.8288,16.7071,16.7726,559901.0
2024-04-12 14:30:00,17.93,17.93,17.86,17.89,438427.0,16.782,16.782,16.7165,16.7446,438427.0
2024-04-12 15:00:00,17.89,17.9,17.84,17.86,448652.0,16.7446,16.7539,16.6978,16.7165,448652.0
2024-04-12 15:30:00,17.86,17.88,17.81,17.87,1545253.0,16.7165,16.7352,16.6697,16.7259,1545253.0
2024-04-15 09:30:00,17.93,18.17,17.83,17.91,873916.0,16.782,17.0066,16.6884,16.7633,873916.0
2024-04-15 10:00:00,17.91,17.91,17.67,17.68,803323.0,16.7633,16.7633,16.5387,16.548,803323.0
2024-04-15 10:30:00,17.68,17.75,17.64,17.72,803388.0,16.548,16.6135,16.5106,16.5855,803388.0
2024-04-15 11:00:00,17.72,17.78,17.65,17.77,443022.0,16.5855,16.6416,16.5199,16.6323,443022.0
2024-04-15 11:30:00,17.78,17.8,17.73,17.74,442006.0,16.6416,16.6603,16.5948,16.6042,442006.0
2024-04-15 12:00:00,17.75,17.81,17.73,17.78,253577.0,16.6135,16.6697,16.5948,16.6416,253577.0
2024-04-15 12:30:00,17.77,17.81,17.72,17.73,198283.0,16.6323,16.6697,16.5855,16.5948,198283.0
2024-04-15 13:00:00,17.73,17.76,17.67,17.68,270658.0,16.5948,16.6229,16.5387,16.548,270658.0
2024-04-15 13:30:00,17.68,17.69,17.57,17.61,886628.0,16.548,16.5574,16.4451,16.4825,886628.0
2024-04-15 14:00:00,17.61,17.62,17.54,17.59,506071.0,16.4825,16.4919,16.417,16.4638,506071.0
2024-04-15 14:30:00,17.58,17.63,17.55,17.57,387527.0,16.4544,16.5012,16.4263,16.4451,387527.0
2024-04-15 15:00:00,17.57,17.63,17.53,17.62,528491.0,16.4451,16.5012,16.4076,16.4919,528491.0
2024-04-15 15:30:00,17.62,17.73,17.6,17.66,1425630.0,16.4919,16.5948,16.4731,16.5293,1425630.0
2024-04-16 09:30:00,17.66,17.73,17.54,17.58,829107.0,16.5293,16.5948,16.417,16.4544,829107.0
2024-04-16 10:00:00,17.59,17.83,17.57,17.72,620042.0,16.4638,16.6884,16.4451,16.5855,620042.0
2024-04-16 10:30:00,17.72,17.77,17.67,17.72,476349.0,16.5855,16.6323,16.5387,16.5855,476349.0
2024-04-16 11:00:00,17.72,17.79,17.71,17.74,412901.0,16.5855,16.651,16.5761,16.6042,412901.0
2024-04-16 11:30:00,17.74,17.8,17.71,17.75,248170.0,16.6042,16.6603,16.5761,16.6135,248170.0
2024-04-16 12:00:00,17.75,17.8,17.71,17.79,343708.0,16.6135,16.6603,16.5761,16.651,343708.0
2024-04-16 12:30:00,17.79,17.79,17.73,17.78,200646.0,16.651,16.651,16.5948,16.6416,200646.0
2024-04-16 13:00:00,17.78,17.78,17.65,17.67,373012.0,16.6416,16.6416,16.5199,16.5387,373012.0
2024-04-16 13:30:00,17.66,17.69,17.59,17.66,430273.0,16.5293,16.5574,16.4638,16.5293,430273.0
2024-04-16 14:00:00,17.65,17.76,17.62,17.64,329005.0,16.5199,16.6229,16.4919,16.5106,329005.0
2024-04-16 14:30:00,17.64,17.75,17.63,17.74,312093.0,16.5106,16.6135,16.5012,16.6042,312093.0
2024-04-16 15:00:00,17.75,17.75,17.66,17.7,374192.0,16.6135,16.6135,16.5293,16.5667,374192.0
2024-04-16 15:30:00,17.7,17.72,17.61,17.64,970772.0,16.5667,16.5855,16.4825,16.5106,970772.0
2024-04-17 09:30:00,17.77,17.86,17.71,17.74,684933.0,16.6323,16.7165,16.5761,16.6042,684933.0
2024-04-17 10:00:00,17.75,17.75,17.58,17.61,591378.0,16.6135,16.6135,16.4544,16.4825,591378.0
2024-04-17 10:30:00,17.6,17.62,17.56,17.59,276503.0,16.4731,16.4919,16.4357,16.4638,276503.0
2024-04-17 11:00:00,17.58,17.62,17.53,17.57,512023.0,16.4544,16.4919,16.4076,16.4451,512023.0
2024-04-17 11:30:00,17.57,17.63,17.53,17.63,341993.0,16.4451,16.5012,16.4076,16.5012,341993.0
2024-04-17 12:00:00,17.63,17.65,17.55,17.61,391789.0,16.5012,16.5199,16.4263,16.4825,391789.0
2024-04-17 12:30:00,17.6,17.68,17.58,17.64,247046.0,16.4731,16.548,16.4544,16.5106,247046.0
2024-04-17 13:00:00,17.64,17.74,17.62,17.73,322881.0,16.5106,16.6042,16.4919,16.5948,322881.0
2024-04-17 13:30:00,17.74,17.74,17.65,17.73,549425.0,16.6042,16.6042,16.5199,16.5948,549425.0
2024-04-17 14:00:00,17.73,17.78,17.71,17.73,336334.0,16.5948,16.6416,16.5761,16.5948,336334.0
2024-04-17 14:30:00,17.73,17.79,17.67,17.7,462470.0,16.5948,16.651,16.5387,16.5667,462470.0
2024-04-17 15:00:00,17.7,17.7,17.64,17.69,332452.0,16.5667,16.5667,16.5106,16.5574,332452.0
2024-04-17 15:30:00,17.68,17.71,17.61,17.62,812846.0,16.548,16.5761,16.4825,16.4919,812846.0
2024-04-18 09:30:00,17.68,17.73,17.56,17.63,572990.0,16.548,16.5948,16.4357,16.5012,572990.0
2024-04-18 10:00:00,17.63,17.65,17.52,17.58,444756.0,16.5012,16.5199,16.3983,16.4544,444756.0
2024-04-18 10:30:00,17.58,17.67,17.55,17.66,322446.0,16.4544,16.5387,16.4263,16.5293,322446.0
2024-04-18 11:00:00,17.66,17.69,17.6,17.61,308316.0,16.5293,16.5574,16.4731,16.4825,308316.0
2024-04-18 11:30:00,17.61,17.69,17.6,17.69,310793.0,16.4825,16.5574,16.4731,16.5574,310793.0
2024-04-18 12:00:00,17.69,17.72,17.64,17.66,235664.0,16.5574,16.5855,16.5106,16.5293,235664.0
2024-04-18 12:30:00,17.66,17.66,17.56,17.56,261775.0,16.5293,16.5293,16.4357,16.4357,261775.0
2024-04-18 13:00:00,17.57,17.62,17.56,17.62,283759.0,16.4451,16.4919,16.4357,16.4919,283759.0
2024-04-18 13:30:00,17.62,17.62,17.55,17.58,308413.0,16.4919,16.4919,16.4263,16.4544,308413.0
2024-04-18 14:00:00,17.57,17.6,17.51,17.56,423942.0,16.4451,16.4731,16.3889,16.4357,423942.0
2024-04-18 14:30:00,17.57,17.63,17.56,17.62,452404.0,16.4451,16.5012,16.4357,16.4919,452404.0
2024-04-18 15:00:00,17.62,17.65,17.59,17.64,458937.0,16.4919,16.5199,16.4638,16.5106,458937.0
2024-04-18 15:30:00,17.64,17.66,17.59,17.59,853745.0,16.5106,16.5293,16.4638,16.4638,853745.0
2024-04-19 09:30:00,17.58,17.71,17.56,17.69,664940.0,16.4544,16.5761,16.4357,16.5574,664940.0
2024-04-19 10:00:00,17.69,17.75,17.62,17.73,506055.0,16.5574,16.6135,16.4919,16.5948,506055.0
2024-04-19 10:30:00,17.73,17.81,17.7,17.79,460587.0,16.5948,16.6697,16.5667,16.651,460587.0
2024-04-19 11:00:00,17.8,17.9,17.77,17.89,477141.0,16.6603,16.7539,16.6323,16.7446,477141.0
2024-04-19 11:30:00,17.89,17.92,17.85,17.91,601992.0,16.7446,16.7726,16.7071,16.7633,601992.0
2024-04-19 12:00:00,17.9,17.97,17.84,17.88,530287.0,16.7539,16.8194,16.6978,16.7352,530287.0
2024-04-19 12:30:00,17.87,17.94,17.85,17.93,303891.0,16.7259,16.7914,16.7071,16.782,303891.0
2024-04-19 13:00:00,17.92,18.01,17.91,17.95,550424.0,16.7726,16.8569,16.7633,16.8007,550424.0
2024-04-19 13:30:00,17.95,18.05,17.93,18.04,573457.0,16.8007,16.8943,16.782,16.885,573457.0
2024-04-19 14:00:00,18.05,18.08,18.0,18.02,460034.0,16.8943,16.9224,16.8475,16.8662,460034.0
2024-04-19 14:30:00,18.02,18.09,18.0,18.08,601356.0,16.8662,16.9318,16.8475,16.9224,601356.0
2024-04-19 15:00:00,18.07,18.17,18.07,18.16,629106.0,16.913,17.0066,16.913,16.9973,629106.0
2024-04-19 15:30:00,18.16,18.28,18.1,18.26,1891237.0,16.9973,17.1096,16.9411,17.0909,1891237.0
2024-04-22 09:30:00,18.33,18.35,18.0,18.05,666750.0,17.1564,17.1751,16.8475,16.8943,666750.0
2024-04-22 10:00:00,18.05,18.16,18.0,18.16,492302.0,16.8943,16.9973,16.8475,16.9973,492302.0
2024-04-22 10:30:00,18.15,18.22,18.09,18.18,544024.0,16.9879,17.0534,16.9318,17.016,544024.0
2024-04-22 11:00:00,18.18,18.26,18.15,18.22,400029.0,17.016,17.0909,16.9879,17.0534,400029.0
2024-04-22 11:30:00,18.22,18.24,18.14,18.17,330809.0,17.0534,17.0722,16.9786,17.0066,330809.0
2024-04-22 12:00:00,18.16,18.19,18.13,18.18,362639.0,16.9973,17.0254,16.9692,17.016,362639.0
2024-04-22 12:30:00,18.18,18.29,18.17,18.28,309195.0,17.016,17.119,17.0066,17.1096,309195.0
2024-04-22 13:00:00,18.28,18.3,18.24,18.28,259581.0,17.1096,17.1283,17.0722,17.1096,259581.0
2024-04-22 13:30:00,18.29,18.35,18.23,18.34,552670.0,17.119,17.1751,17.0628,17.1658,552670.0
2024-04-22 14:00:00,18.34,18.35,18.29,18.31,335915.0,17.1658,17.1751,17.119,17.1377,335915.0
2024-04-22 14:30:00,18.31,18.31,18.21,18.24,306413.0,17.1377,17.1377,17.0441,17.0722,306413.0
2024-04-22 15:00:00,18.23,18.26,18.18,18.26,282233.0,17.0628,17.0909,17.016,17.0909,282233.0
2024-04-22 15:30:00,18.26,18.27,18.2,18.22,843082.0,17.0909,17.1002,17.0347,17.0534,843082.0
2024-04-23 09:30:00,18.12,18.35,18.03,18.33,674042.0,16.9598,17.1751,16.8756,17.1564,674042.0
2024-04-23 10:00:00,18.33,18.46,18.29,18.32,622140.0,17.1564,17.2781,17.119,17.147,622140.0
2024-04-23 10:30:00,18.31,18.32,18.24,18.32,410302.0,17.1377,17.147,17.0722,17.147,410302.0
2024-04-23 11:00:00,18.32,18.34,18.26,18.32,294635.0,17.147,17.1658,17.0909,17.147,294635.0
2024-04-23 11:30:00,18.32,18.37,18.21,18.21,418288.0,17.147,17.1938,17.0441,17.0441,418288.0
2024-04-23 12:00:00,18.22,18.23,18.16,18.18,328271.0,17.0534,17.0628,16.9973,17.016,328271.0
2024-04-23 12:30:00,18.19,18.25,18.16,18.2,485274.0,17.0254,17.0815,16.9973,17.0347,485274.0
2024-04-23 13:00:00,18.2,18.2,18.13,18.14,214534.0,17.0347,17.0347,16.9692,16.9786,214534.0
2024-04-23 13:30:00,18.14,18.2,18.12,18.19,331023.0,16.9786,17.0347,16.9598,17.0254,331023.0
2024-04-23 14:00:00,18.19,18.2,18.15,18.16,272169.0,17.0254,17.0347,16.9879,16.9973,272169.0
2024-04-23 14:30:00,18.16,18.19,18.1,18.12,290192.0,16.9973,17.0254,16.9411,16.9598,290192.0
2024-04-23 15:00:00,18.11,18.12,18.07,18.11,290843.0,16.9505,16.9598,16.913,16.9505,290843.0
2024-04-23 15:30:00,18.11,18.12,18.04,18.05,791621.0,16.9505,16.9598,16.885,16.8943,791621.0
2024-04-24 09:30:00,17.81,17.98,17.75,17.89,1260106.0,16.6697,16.8288,16.6135,16.7446,1260106.0
2024-04-24 10:00:00,17.89,17.89,17.69,17.71,1182811.0,16.7446,16.7446,16.5574,16.5761,1182811.0
2024-04-24 10:30:00,17.71,17.73,17.63,17.66,679096.0,16.5761,16.5948,16.5012,16.5293,679096.0
2024-04-24 11:00:00,17.67,17.74,17.64,17.68,539339.0,16.5387,16.6042,16.5106,16.548,539339.0
2024-04-24 11:30:00,17.68,17.7,17.63,17.66,525693.0,16.548,16.5667,16.5012,16.5293,525693.0
2024-04-24 12:00:00,17.66,17.68,17.62,17.64,310921.0,16.5293,16.548,16.4919,16.5106,310921.0
2024-04-24 12:30:00,17.65,17.74,17.64,17.69,469916.0,16.5199,16.6042,16.5106,16.5574,469916.0
2024-04-24 13:00:00,17.69,17.74,17.68,17.7,278999.0,16.5574,16.6042,16.548,16.5667,278999.0
2024-04-24 13:30:00,17.7,17.76,17.69,17.76,326958.0,16.5667,16.6229,16.5574,16.6229,326958.0
2024-04-24 14:00:00,17.76,17.76,17.69,17.73,315951.0,16.6229,16.6229,16.5574,16.5948,315951.0
2024-04-24 14:30:00,17.73,17.78,17.7,17.76,353663.0,16.5948,16.6416,16.5667,16.6229,353663.0
2024-04-24 15:00:00,17.75,17.85,17.74,17.84,328142.0,16.6135,16.7071,16.6042,16.6978,328142.0
2024-04-24 15:30:00,17.84,17.91,17.8,17.81,1215370.0,16.6978,16.7633,16.6603,16.6697,1215370.0
2024-04-25 09:30:00,17.74,17.89,17.63,17.66,662595.0,16.6042,16.7446,16.5012,16.5293,662595.0
2024-04-25 10:00:00,17.66,17.69,17.62,17.65,450790.0,16.5293,16.5574,16.4919,16.5199,450790.0
2024-04-25 10:30:00,17.65,17.69,17.58,17.61,374910.0,16.5199,16.5574,16.4544,16.4825,374910.0
2024-04-25 11:00:00,17.6,17.68,17.56,17.68,405318.0,16.4731,16.548,16.4357,16.548,405318.0
2024-04-25 11:30:00,17.68,17.73,17.65,17.73,300502.0,16.548,16.5948,16.5199,16.5948,300502.0
2024-04-25 12:00:00,17.73,17.74,17.62,17.68,263265.0,16.5948,16.6042,16.4919,16.548,263265.0
2024-04-25 12:30:00,17.68,17.75,17.65,17.73,226920.0,16.548,16.6135,16.5199,16.5948,226920.0
2024-04-25 13:00:00,17.73,17.74,17.66,17.68,221142.0,16.5948,16.6042,16.5293,16.548,221142.0
2024-04-25 13:30:00,17.68,17.68,17.6,17.64,421283.0,16.548,16.548,16.4731,16.5106,421283.0
2024-04-25 14:00:00,17.65,17.65,17.53,17.53,347364.0,16.5199,16.5199,16.4076,16.4076,347364.0
2024-04-25 14:30:00,17.53,17.58,17.53,17.55,540986.0,16.4076,16.4544,16.4076,16.4263,540986.0
2024-04-25 15:00:00,17.55,17.69,17.54,17.64,667528.0,16.4263,16.5574,16.417,16.5106,667528.0
2024-04-25 15:30:00,17.64,17.65,17.56,17.61,1146375.0,16.5106,16.5199,16.4357,16.4825,1146375.0
2024-04-26 09:30:00,17.5,17.89,17.49,17.79,851481.0,16.3795,16.7446,16.3702,16.651,851481.0
2024-04-26 10:00:00,17.79,17.94,17.77,17.92,491423.0,16.651,16.7914,16.6323,16.7726,491423.0
2024-04-26 10:30:00,17.92,17.95,17.82,17.85,343997.0,16.7726,16.8007,16.6791,16.7071,343997.0
2024-04-26 11:00:00,17.85,17.9,17.82,17.89,405762.0,16.7071,16.7539,16.6791,16.7446,405762.0
2024-04-26 11:30:00,17.89,17.9,17.82,17.89,363587.0,16.7446,16.7539,16.6791,16.7446,363587.0
2024-04-26 12:00:00,17.89,17.91,17.85,17.86,290360.0,16.7446,16.7633,16.7071,16.7165,290360.0
2024-04-26 12:30:00,17.87,17.9,17.84,17.87,190575.0,16.7259,16.7539,16.6978,16.7259,190575.0
2024-04-26 13:00:00,17.87,17.88,17.82,17.85,236611.0,16.7259,16.7352,16.6791,16.7071,236611.0
2024-04-26 13:30:00,17.85,17.88,17.82,17.82,148429.0,16.7071,16.7352,16.6791,16.6791,148429.0
2024-04-26 14:00:00,17.82,17.85,17.75,17.76,280984.0,16.6791,16.7071,16.6135,16.6229,280984.0
2024-04-26 14:30:00,17.76,17.77,17.71,17.77,166266.0,16.6229,16.6323,16.5761,16.6323,166266.0
2024-04-26 15:00:00,17.77,17.77,17.73,17.76,216115.0,16.6323,16.6323,16.5948,16.6229,216115.0
2024-04-26 15:30:00,17.76,17.76,17.69,17.7,826698.0,16.6229,16.6229,16.5574,16.5667,826698.0
2024-04-29 09:30:00,17.74,17.93,17.74,17.82,502970.0,16.6042,16.782,16.6042,16.6791,502970.0
2024-04-29 10:00:00,17.82,17.85,17.75,17.79,262722.0,16.6791,16.7071,16.6135,16.651,262722.0
2024-04-29 10:30:00,17.79,17.86,17.77,17.79,230828.0,16.651,16.7165,16.6323,16.651,230828.0
2024-04-29 11:00:00,17.79,17.81,17.74,17.77,355208.0,16.651,16.6697,16.6042,16.6323,355208.0
2024-04-29 11:30:00,17.77,17.85,17.77,17.81,260116.0,16.6323,16.7071,16.6323,16.6697,260116.0
2024-04-29 12:00:00,17.8,17.83,17.78,17.82,154941.0,16.6603,16.6884,16.6416,16.6791,154941.0
2024-04-29 12:30:00,17.82,17.83,17.75,17.8,211287.0,16.6791,16.6884,16.6135,16.6603,211287.0
2024-04-29 13:00:00,17.8,17.88,17.78,17.87,374105.0,16.6603,16.7352,16.6416,16.7259,374105.0
2024-04-29 13:30:00,17.87,17.89,17.85,17.88,231595.0,16.7259,16.7446,16.7071,16.7352,231595.0
2024-04-29 14:00:00,17.89,17.93,17.87,17.9,313680.0,16.7446,16.782,16.7259,16.7539,313680.0
2024-04-29 14:30:00,17.9,17.92,17.86,17.89,208610.0,16.7539,16.7726,16.7165,16.7446,208610.0
2024-04-29 15:00:00,17.89,17.9,17.81,17.86,557103.0,16.7446,16.7539,16.6697,16.7165,557103.0
2024-04-29 15:30:00,17.85,18.03,17.84,18.02,1450820.0,16.7071,16.8756,16.6978,16.8662,1450820.0
2024-04-30 09:30:00,17.89,17.91,17.49,17.55,1116888.0,16.7446,16.7633,16.3702,16.4263,1116888.0
2024-04-30 10:00:00,17.55,17.74,17.54,17.71,464861.0,16.4263,16.6042,16.417,16.5761,464861.0
2024-04-30 10:30:00,17.71,17.77,17.7,17.73,337747.0,16.5761,16.6323,16.5667,16.5948,337747.0
2024-04-30 11:00:00,17.73,17.77,17.67,17.72,205844.0,16.5948,16.6323,16.5387,16.5855,205844.0
2024-04-30 11:30:00,17.71,17.76,17.67,17.76,195713.0,16.5761,16.6229,16.5387,16.6229,195713.0
2024-04-30 12:00:00,17.75,17.79,17.74,17.76,230678.0,16.6135,16.651,16.6042,16.6229,230678.0
2024-04-30 12:30:00,17.76,17.78,17.72,17.78,233500.0,16.6229,16.6416,16.5855,16.6416,233500.0
2024-04-30 13:00:00,17.78,17.83,17.75,17.82,257977.0,16.6416,16.6884,16.6135,16.6791,257977.0
2024-04-30 13:30:00,17.82,17.83,17.76,17.83,200330.0,16.6791,16.6884,16.6229,16.6884,200330.0
2024-04-30 14:00:00,17.82,17.86,17.77,17.79,313149.0,16.6791,16.7165,16.6323,16.651,313149.0
2024-04-30 14:30:00,17.78,17.81,17.73,17.81,407024.0,16.6416,16.6697,16.5948,16.6697,407024.0
2024-04-30 15:00:00,17.81,17.86,17.73,17.74,451787.0,16.6697,16.7165,16.5948,16.6042,451787.0
2024-04-30 15:30:00,17.74,17.8,17.71,17.73,1191247.0,16.6042,16.6603,16.5761,16.5948,1191247.0
2024-05-01 09:30:00,17.46,17.69,17.4,17.56,966612.0,16.3421,16.5574,16.2859,16.4357,966612.0
2024-05-01 10:00:00,17.57,17.58,17.25,17.36,979771.0,16.4451,16.4544,16.1455,16.2485,979771.0
2024-05-01 10:30:00,17.36,17.37,17.26,17.3,507126.0,16.2485,16.2579,16.1549,16.1923,507126.0
2024-05-01 11:00:00,17.31,17.46,17.3,17.42,577003.0,16.2017,16.3421,16.1923,16.3047,577003.0
2024-05-01 11:30:00,17.42,17.43,17.33,17.37,411375.0,16.3047,16.314,16.2204,16.2579,411375.0
2024-05-01 12:00:00,17.36,17.44,17.36,17.37,388274.0,16.2485,16.3234,16.2485,16.2579,388274.0
2024-05-01 12:30:00,17.38,17.4,17.33,17.34,337865.0,16.2672,16.2859,16.2204,16.2298,337865.0
2024-05-01 13:00:00,17.34,17.39,17.32,17.34,220527.0,16.2298,16.2766,16.2111,16.2298,220527.0
2024-05-01 13:30:00,17.35,17.41,17.32,17.35,479722.0,16.2391,16.2953,16.2111,16.2391,479722.0
2024-05-01 14:00:00,17.35,17.39,17.32,17.36,438534.0,16.2391,16.2766,16.2111,16.2485,438534.0
2024-05-01 14:30:00,17.36,17.56,17.26,17.53,760806.0,16.2485,16.4357,16.1549,16.4076,760806.0
2024-05-01 15:00:00,17.53,17.58,17.4,17.47,479466.0,16.4076,16.4544,16.2859,16.3515,479466.0
2024-05-01 15:30:00,17.47,17.48,17.34,17.35,1577108.0,16.3515,16.3608,16.2298,16.2391,1577108.0
2024-05-02 09:30:00,17.5,17.58,17.28,17.35,700906.0,16.3795,16.4544,16.1736,16.2391,700906.0
2024-05-02 10:00:00,17.36,17.43,17.33,17.38,477314.0,16.2485,16.314,16.2204,16.2672,477314.0
2024-05-02 10:30:00,17.38,17.44,17.36,17.43,299239.0,16.2672,16.3234,16.2485,16.314,299239.0
2024-05-02 11:00:00,17.42,17.5,17.41,17.46,472840.0,16.3047,16.3795,16.2953,16.3421,472840.0
2024-05-02 11:30:00,17.46,17.5,17.42,17.45,279632.0,16.3421,16.3795,16.3047,16.3327,279632.0
2024-05-02 12:00:00,17.45,17.46,17.38,17.42,235053.0,16.3327,16.3421,16.2672,16.3047,235053.0
2024-05-02 12:30:00,17.42,17.42,17.33,17.35,570041.0,16.3047,16.3047,16.2204,16.2391,570041.0
2024-05-02 13:00:00,17.35,17.4,17.34,17.38,335770.0,16.2391,16.2859,16.2298,16.2672,335770.0
2024-05-02 13:30:00,17.39,17.52,17.36,17.51,470085.0,16.2766,16.3983,16.2485,16.3889,470085.0
2024-05-02 14:00:00,17.51,17.56,17.5,17.54,346797.0,16.3889,16.4357,16.3795,16.417,346797.0
2024-05-02 14:30:00,17.54,17.68,17.53,17.64,345526.0,16.417,16.548,16.4076,16.5106,345526.0
2024-05-02 15:00:00,17.64,17.66,17.56,17.57,315187.0,16.5106,16.5293,16.4357,16.4451,315187.0
2024-05-02 15:30:00,17.57,17.62,17.51,17.54,918673.0,16.4451,16.4919,16.3889,16.417,918673.0
2024-05-03 09:30:00,17.76,17.97,17.68,17.95,743830.0,16.6229,16.8194,16.548,16.8007,743830.0
2024-05-03 10:00:00,17.95,18.01,17.86,17.93,616626.0,16.8007,16.8569,16.7165,16.782,616626.0
2024-05-03 10:30:00,17.93,17.94,17.78,17.78,388523.0,16.782,16.7914,16.6416,16.6416,388523.0
2024-05-03 11:00:00,17.79,17.88,17.78,17.88,313396.0,16.651,16.7352,16.6416,16.7352,313396.0
2024-05-03 11:30:00,17.87,17.91,17.8,17.82,415660.0,16.7259,16.7633,16.6603,16.6791,415660.0
2024-05-03 12:00:00,17.83,17.88,17.8,17.86,228460.0,16.6884,16.7352,16.6603,16.7165,228460.0
2024-05-03 12:30:00,17.86,17.89,17.81,17.83,224582.0,16.7165,16.7446,16.6697,16.6884,224582.0
2024-05-03 13:00:00,17.83,17.85,17.75,17.77,197758.0,16.6884,16.7071,16.6135,16.6323,197758.0
2024-05-03 13:30:00,17.77,17.8,17.73,17.8,231687.0,16.6323,16.6603,16.5948,16.6603,231687.0
2024-05-03 14:00:00,17.8,17.83,17.78,17.79,208992.0,16.6603,16.6884,16.6416,16.651,208992.0
2024-05-03 14:30:00,17.78,17.8,17.75,17.78,224125.0,16.6416,16.6603,16.6135,16.6416,224125.0
2024-05-03 15:00:00,17.77,17.85,17.75,17.82,319200.0,16.6323,16.7071,16.6135,16.6791,319200.0
2024-05-03 15:30:00,17.82,17.86,17.79,17.82,898294.0,16.6791,16.7165,16.651,16.6791,898294.0
2024-05-06 09:30:00,17.84,17.93,17.5,17.53,940484.0,16.6978,16.782,16.3795,16.4076,940484.0
2024-05-06 10:00:00,17.53,17.55,17.46,17.47,604539.0,16.4076,16.4263,16.3421,16.3515,604539.0
2024-05-06 10:30:00,17.47,17.49,17.42,17.44,547396.0,16.3515,16.3702,16.3047,16.3234,547396.0
2024-05-06 11:00:00,17.43,17.44,17.37,17.41,521456.0,16.314,16.3234,16.2579,16.2953,521456.0
2024-05-06 11:30:00,17.4,17.4,17.35,17.38,407465.0,16.2859,16.2859,16.2391,16.2672,407465.0
2024-05-06 12:00:00,17.38,17.4,17.35,17.36,331098.0,16.2672,16.2859,16.2391,16.2485,331098.0
2024-05-06 12:30:00,17.36,17.43,17.35,17.39,399700.0,16.2485,16.314,16.2391,16.2766,399700.0
2024-05-06 13:00:00,17.39,17.4,17.36,17.39,268129.0,16.2766,16.2859,16.2485,16.2766,268129.0
2024-05-06 13:30:00,17.39,17.4,17.31,17.34,1084381.0,16.2766,16.2859,16.2017,16.2298,1084381.0
2024-05-06 14:00:00,17.34,17.39,17.32,17.38,417057.0,16.2298,16.2766,16.2111,16.2672,417057.0
2024-05-06 14:30:00,17.38,17.4,17.33,17.34,445263.0,16.2672,16.2859,16.2204,16.2298,445263.0
2024-05-06 15:00:00,17.33,17.34,17.26,17.29,941624.0,16.2204,16.2298,16.1549,16.183,941624.0
2024-05-06 15:30:00,17.29,17.34,17.24,17.27,2101318.0,16.183,16.2298,16.1362,16.1643,2101318.0
2024-05-07 09:30:00,17.29,17.51,17.25,17.48,1053480.0,16.183,16.3889,16.1455,16.3608,1053480.0
2024-05-07 10:00:00,17.48,17.57,17.42,17.44,743308.0,16.3608,16.4451,16.3047,16.3234,743308.0
2024-05-07 10:30:00,17.45,17.49,17.42,17.46,288108.0,16.3327,16.3702,16.3047,16.3421,288108.0
2024-05-07 11:00:00,17.47,17.5,17.44,17.48,320943.0,16.3515,16.3795,16.3234,16.3608,320943.0
2024-05-07 11:30:00,17.49,17.49,17.4,17.44,340288.0,16.3702,16.3702,16.2859,16.3234,340288.0
2024-05-07 12:00:00,17.44,17.44,17.37,17.37,209813.0,16.3234,16.3234,16.2579,16.2579,209813.0
2024-05-07 12:30:00,17.38,17.39,17.3,17.31,356193.0,16.2672,16.2766,16.1923,16.2017,356193.0
2024-05-07 13:00:00,17.3,17.34,17.29,17.32,436449.0,16.1923,16.2298,16.183,16.2111,436449.0
2024-05-07 13:30:00,17.32,17.36,17.28,17.3,408894.0,16.2111,16.2485,16.1736,16.1923,408894.0
2024-05-07 14:00:00,17.3,17.34,17.29,17.33,308683.0,16.1923,16.2298,16.183,16.2204,308683.0
2024-05-07 14:30:00,17.32,17.35,17.31,17.32,390021.0,16.2111,16.2391,16.2017,16.2111,390021.0
2024-05-07 15:00:00,17.32,17.33,17.29,17.31,299987.0,16.2111,16.2204,16.183,16.2017,299987.0
2024-05-07 15:30:00,17.3,17.43,17.28,17.34,1830591.0,16.1923,16.314,16.1736,16.2298,1830591.0
2024-05-08 09:30:00,17.25,17.36,17.23,17.3,671079.0,16.1455,16.2485,16.1268,16.1923,671079.0
2024-05-08 10:00:00,17.29,17.3,17.22,17.23,475397.0,16.183,16.1923,16.1175,16.1268,475397.0
2024-05-08 10:30:00,17.23,17.3,17.22,17.27,409582.0,16.1268,16.1923,16.1175,16.1643,409582.0
2024-05-08 11:00:00,17.27,17.32,17.26,17.31,264546.0,16.1643,16.2111,16.1549,16.2017,264546.0
2024-05-08 11:30:00,17.3,17.37,17.29,17.36,283634.0,16.1923,16.2579,16.183,16.2485,283634.0
2024-05-08 12:00:00,17.35,17.37,17.27,17.28,264374.0,16.2391,16.2579,16.1643,16.1736,264374.0
2024-05-08 12:30:00,17.27,17.28,17.23,17.23,350528.0,16.1643,16.1736,16.1268,16.1268,350528.0
2024-05-08 13:00:00,17.23,17.27,17.22,17.23,461988.0,16.1268,16.1643,16.1175,16.1268,461988.0
2024-05-08 13:30:00,17.22,17.31,17.21,17.29,401554.0,16.1175,16.2017,16.1081,16.183,401554.0
2024-05-08 14:00:00,17.29,17.33,17.27,17.32,283648.0,16.183,16.2204,16.1643,16.2111,283648.0
2024-05-08 14:30:00,17.32,17.33,17.26,17.27,338851.0,16.2111,16.2204,16.1549,16.1643,338851.0
2024-05-08 15:00:00,17.27,17.29,17.24,17.26,345417.0,16.1643,16.183,16.1362,16.1549,345417.0
2024-05-08 15:30:00,17.25,17.3,17.22,17.23,941943.0,16.1455,16.1923,16.1175,16.1268,941943.0
2024-05-09 09:30:00,17.24,17.32,17.13,17.31,902027.0,16.1362,16.2111,16.0332,16.2017,902027.0
2024-05-09 10:00:00,17.32,17.35,17.27,17.3,452625.0,16.2111,16.2391,16.1643,16.1923,452625.0
2024-05-09 10:30:00,17.3,17.33,17.21,17.21,297735.0,16.1923,16.2204,16.1081,16.1081,297735.0
2024-05-09 11:00:00,17.22,17.25,17.2,17.23,262772.0,16.1175,16.1455,16.0987,16.1268,262772.0
2024-05-09 11:30:00,17.23,17.23,17.18,17.21,240448.0,16.1268,16.1268,16.08,16.1081,240448.0
2024-05-09 12:00:00,17.2,17.22,17.18,17.19,256236.0,16.0987,16.1175,16.08,16.0894,256236.0
2024-05-09 12:30:00,17.19,17.26,17.19,17.23,287796.0,16.0894,16.1549,16.0894,16.1268,287796.0
2024-05-09 13:00:00,17.24,17.27,17.21,17.22,146650.0,16.1362,16.1643,16.1081,16.1175,146650.0
2024-05-09 13:30:00,17.22,17.26,17.22,17.22,222828.0,16.1175,16.1549,16.1175,16.1175,222828.0
2024-05-09 14:00:00,17.23,17.23,17.19,17.2,242031.0,16.1268,16.1268,16.0894,16.0987,242031.0
2024-05-09 14:30:00,17.2,17.25,17.19,17.24,213263.0,16.0987,16.1455,16.0894,16.1362,213263.0
2024-05-09 15:00:00,17.24,17.26,17.23,17.25,216954.0,16.1362,16.1549,16.1268,16.1455,216954.0
2024-05-09 15:30:00,17.24,17.27,17.22,17.26,826232.0,16.1362,16.1643,16.1175,16.1549,826232.0
2024-05-10 09:30:00,17.26,17.39,17.26,17.37,649151.0,16.1549,16.2766,16.1549,16.2579,649151.0
2024-05-10 10:00:00,17.37,17.41,17.34,17.4,368515.0,16.2579,16.2953,16.2298,16.2859,368515.0
2024-05-10 10:30:00,17.39,17.42,17.34,17.34,467622.0,16.2766,16.3047,16.2298,16.2298,467622.0
2024-05-10 11:00:00,17.35,17.37,17.31,17.32,242034.0,16.2391,16.2579,16.2017,16.2111,242034.0
2024-05-10 11:30:00,17.32,17.35,17.29,17.31,440112.0,16.2111,16.2391,16.183,16.2017,440112.0
2024-05-10 12:00:00,17.32,17.33,17.23,17.24,334353.0,16.2111,16.2204,16.1268,16.1362,334353.0
2024-05-10 12:30:00,17.25,17.3,17.24,17.29,194442.0,16.1455,16.1923,16.1362,16.183,194442.0
2024-05-10 13:00:00,17.29,17.33,17.28,17.3,165516.0,16.183,16.2204,16.1736,16.1923,165516.0
2024-05-10 13:30:00,17.3,17.31,17.26,17.29,153173.0,16.1923,16.2017,16.1549,16.183,153173.0
2024-05-10 14:00:00,17.3,17.3,17.25,17.27,237584.0,16.1923,16.1923,16.1455,16.1643,237584.0
2024-05-10 14:30:00,17.27,17.29,17.25,17.28,323675.0,16.1643,16.183,16.1455,16.1736,323675.0
2024-05-10 15:00:00,17.27,17.28,17.23,17.23,409388.0,16.1643,16.1736,16.1268,16.1268,409388.0
2024-05-10 15:30:00,17.23,17.26,17.12,17.17,3002210.0,16.1268,16.1549,16.0239,16.0707,3002210.0
2024-05-13 09:30:00,17.25,18.65,17.22,18.01,4288121.0,16.1455,17.4559,16.1175,16.8569,4288121.0
2024-05-13 10:00:00,18.04,18.41,17.99,18.37,2281838.0,16.885,17.2313,16.8382,17.1938,2281838.0
2024-05-13 10:30:00,18.38,18.53,18.32,18.39,1812699.0,17.2032,17.3436,17.147,17.2126,1812699.0
2024-05-13 11:00:00,18.39,18.39,18.15,18.16,1145060.0,17.2126,17.2126,16.9879,16.9973,1145060.0
2024-05-13 11:30:00,18.16,18.16,17.94,17.97,775469.0,16.9973,16.9973,16.7914,16.8194,775469.0
2024-05-13 12:00:00,17.97,18.07,17.96,18.04,442024.0,16.8194,16.913,16.8101,16.885,442024.0
2024-05-13 12:30:00,18.04,18.07,18.01,18.05,427127.0,16.885,16.913,16.8569,16.8943,427127.0
2024-05-13 13:00:00,18.05,18.11,18.03,18.08,418793.0,16.8943,16.9505,16.8756,16.9224,418793.0
2024-05-13 13:30:00,18.07,18.22,18.07,18.21,664274.0,16.913,17.0534,16.913,17.0441,664274.0
2024-05-13 14:00:00,18.21,18.22,18.14,18.18,381202.0,17.0441,17.0534,16.9786,17.016,381202.0
2024-05-13 14:30:00,18.18,18.19,18.11,18.14,450157.0,17.016,17.0254,16.9505,16.9786,450157.0
2024-05-13 15:00:00,18.15,18.18,18.13,18.14,400031.0,16.9879,17.016,16.9692,16.9786,400031.0
2024-05-13 15:30:00,18.14,18.16,18.09,18.12,1708508.0,16.9786,16.9973,16.9318,16.9598,1708508.0
2024-05-14 09:30:00,18.54,18.83,18.27,18.44,1244392.0,17.353,17.6244,17.1002,17.2594,1244392.0
2024-05-14 10:00:00,18.45,18.48,18.34,18.39,514959.0,17.2687,17.2968,17.1658,17.2126,514959.0
2024-05-14 10:30:00,18.39,18.43,18.32,18.42,388051.0,17.2126,17.25,17.147,17.2406,388051.0
2024-05-14 11:00:00,18.42,18.45,18.3,18.3,322082.0,17.2406,17.2687,17.1283,17.1283,322082.0
2024-05-14 11:30:00,18.3,18.35,18.27,18.3,321956.0,17.1283,17.1751,17.1002,17.1283,321956.0
2024-05-14 12:00:00,18.3,18.32,18.23,18.26,319877.0,17.1283,17.147,17.0628,17.0909,319877.0
2024-05-14 12:30:00,18.26,18.26,18.16,18.2,265291.0,17.0909,17.0909,16.9973,17.0347,265291.0
2024-05-14 13:00:00,18.2,18.2,18.11,18.14,354919.0,17.0347,17.0347,16.9505,16.9786,354919.0
2024-05-14 13:30:00,18.14,18.19,18.13,18.14,293186.0,16.9786,17.0254,16.9692,16.9786,293186.0
2024-05-14 14:00:00,18.13,18.19,18.12,18.18,329067.0,16.9692,17.0254,16.9598,17.016,329067.0
2024-05-14 14:30:00,18.18,18.23,18.14,18.14,719937.0,17.016,17.0628,16.9786,16.9786,719937.0
2024-05-14 15:00:00,18.14,18.16,18.09,18.12,459081.0,16.9786,16.9973,16.9318,16.9598,459081.0
2024-05-14 15:30:00,18.12,18.38,18.11,18.36,1912211.0,16.9598,17.2032,16.9505,17.1845,1912211.0
2024-05-15 09:30:00,18.42,18.53,18.03,18.05,762331.0,17.2406,17.3436,16.8756,16.8943,762331.0
2024-05-15 10:00:00,18.06,18.07,17.98,17.99,374278.0,16.9037,16.913,16.8288,16.8382,374278.0
2024-05-15 10:30:00,17.99,18.12,17.98,18.07,279873.0,16.8382,16.9598,16.8288,16.913,279873.0
2024-05-15 11:00:00,18.08,18.11,18.04,18.07,216849.0,16.9224,16.9505,16.885,16.913,216849.0
2024-05-15 11:30:00,18.07,18.11,18.01,18.03,388608.0,16.913,16.9505,16.8569,16.8756,388608.0
2024-05-15 12:00:00,18.03,18.06,17.96,18.0,520379.0,16.8756,16.9037,16.8101,16.8475,520379.0
2024-05-15 12:30:00,17.99,17.99,17.95,17.96,266556.0,16.8382,16.8382,16.8007,16.8101,266556.0
2024-05-15 13:00:00,17.96,17.97,17.91,17.91,336551.0,16.8101,16.8194,16.7633,16.7633,336551.0
2024-05-15 13:30:00,17.91,18.01,17.9,17.99,421341.0,16.7633,16.8569,16.7539,16.8382,421341.0
2024-05-15 14:00:00,17.98,17.99,17.92,17.97,386441.0,16.8288,16.8382,16.7726,16.8194,386441.0
2024-05-15 14:30:00,17.97,17.98,17.91,17.96,302752.0,16.8194,16.8288,16.7633,16.8101,302752.0
2024-05-15 15:00:00,17.96,17.97,17.92,17.94,361027.0,16.8101,16.8194,16.7726,16.7914,361027.0
2024-05-15 15:30:00,17.94,17.95,17.8,17.88,1338729.0,16.7914,16.8007,16.6603,16.7352,1338729.0
2024-05-16 09:30:00,17.98,18.07,17.83,17.99,628651.0,16.8288,16.913,16.6884,16.8382,628651.0
2024-05-16 10:00:00,18.0,18.03,17.89,17.98,309143.0,16.8475,16.8756,16.7446,16.8288,309143.0
2024-05-16 10:30:00,17.98,18.0,17.91,17.95,273840.0,16.8288,16.8475,16.7633,16.8007,273840.0
2024-05-16 11:00:00,17.94,18.06,17.93,18.06,240395.0,16.7914,16.9037,16.782,16.9037,240395.0
2024-05-16 11:30:00,18.06,18.1,18.04,18.07,236482.0,16.9037,16.9411,16.885,16.913,236482.0
2024-05-16 12:00:00,18.07,18.15,18.07,18.14,266313.0,16.913,16.9879,16.913,16.9786,266313.0
2024-05-16 12:30:00,18.14,18.15,18.09,18.1,248861.0,16.9786,16.9879,16.9318,16.9411,248861.0
2024-05-16 13:00:00,18.1,18.19,18.09,18.18,352335.0,16.9411,17.0254,16.9318,17.016,352335.0
2024-05-16 13:30:00,18.18,18.24,18.16,18.2,274319.0,17.016,17.0722,16.9973,17.0347,274319.0
2024-05-16 14:00:00,18.21,18.23,18.15,18.21,240595.0,17.0441,17.0628,16.9879,17.0441,240595.0
2024-05-16 14:30:00,18.22,18.28,18.19,18.28,288983.0,17.0534,17.1096,17.0254,17.1096,288983.0
2024-05-16 15:00:00,18.27,18.29,18.24,18.26,355042.0,17.1002,17.119,17.0722,17.0909,355042.0
2024-05-16 15:30:00,18.26,18.36,18.24,18.35,1226245.0,17.0909,17.1845,17.0722,17.1751,1226245.0
2024-05-17 09:30:00,18.34,18.34,18.07,18.21,686696.0,17.1658,17.1658,16.913,17.0441,686696.0
2024-05-17 10:00:00,18.21,18.4,18.18,18.39,580040.0,17.0441,17.2219,17.016,17.2126,580040.0
2024-05-17 10:30:00,18.39,18.4,18.3,18.39,548483.0,17.2126,17.2219,17.1283,17.2126,548483.0
2024-05-17 11:00:00,18.39,18.45,18.28,18.28,382904.0,17.2126,17.2687,17.1096,17.1096,382904.0
2024-05-17 11:30:00,18.29,18.3,18.23,18.23,300512.0,17.119,17.1283,17.0628,17.0628,300512.0
2024-05-17 12:00:00,18.23,18.34,18.23,18.26,225793.0,17.0628,17.1658,17.0628,17.0909,225793.0
2024-05-17 12:30:00,18.27,18.31,18.25,18.26,150919.0,17.1002,17.1377,17.0815,17.0909,150919.0
2024-05-17 13:00:00,18.27,18.3,18.24,18.26,242448.0,17.1002,17.1283,17.0722,17.0909,242448.0
2024-05-17 13:30:00,18.27,18.28,18.23,18.23,170954.0,17.1002,17.1096,17.0628,17.0628,170954.0
2024-05-17 14:00:00,18.23,18.24,18.21,18.21,231632.0,17.0628,17.0722,17.0441,17.0441,231632.0
2024-05-17 14:30:00,18.21,18.24,18.16,18.17,276145.0,17.0441,17.0722,16.9973,17.0066,276145.0
2024-05-17 15:00:00,18.17,18.21,18.15,18.18,374377.0,17.0066,17.0441,16.9879,17.016,374377.0
2024-05-17 15:30:00,18.18,18.19,18.1,18.19,1201499.0,17.016,17.0254,16.9411,17.0254,1201499.0
2024-05-20 09:30:00,17.97,18.17,17.76,18.05,1135689.0,17.0554,17.2452,16.8561,17.1313,1135689.0
2024-05-20 10:00:00,18.06,18.09,17.95,17.98,200502.0,17.1408,17.1693,17.0364,17.0649,200502.0
2024-05-20 10:30:00,17.98,18.03,17.92,17.94,250395.0,17.0649,17.1124,17.008,17.0269,250395.0
2024-05-20 11:00:00,17.94,18.05,17.93,18.02,197304.0,17.0269,17.1313,17.0174,17.1029,197304.0
2024-05-20 11:30:00,18.02,18.09,17.99,17.99,193920.0,17.1029,17.1693,17.0744,17.0744,193920.0
2024-05-20 12:00:00,17.99,18.02,17.92,17.94,167359.0,17.0744,17.1029,17.008,17.0269,167359.0
2024-05-20 12:30:00,17.93,17.97,17.9,17.96,172469.0,17.0174,17.0554,16.989,17.0459,172469.0
2024-05-20 13:00:00,17.97,18.01,17.91,18.01,218205.0,17.0554,17.0934,16.9985,17.0934,218205.0
2024-05-20 13:30:00,18.02,18.02,17.93,17.93,184670.0,17.1029,17.1029,17.0174,17.0174,184670.0
2024-05-20 14:00:00,17.93,17.96,17.89,17.94,273226.0,17.0174,17.0459,16.9795,17.0269,273226.0
2024-05-20 14:30:00,17.94,17.95,17.9,17.91,194369.0,17.0269,17.0364,16.989,16.9985,194369.0
2024-05-20 15:00:00,17.9,17.96,17.89,17.89,316597.0,16.989,17.0459,16.9795,16.9795,316597.0
2024-05-20 15:30:00,17.89,17.91,17.8,17.82,1697893.0,16.9795,16.9985,16.8941,16.913,1697893.0
2024-05-21 09:30:00,17.75,17.81,17.15,17.21,2047398.0,16.8466,16.9036,16.2771,16.3341,2047398.0
2024-05-21 10:00:00,17.21,17.24,17.02,17.04,1688685.0,16.3341,16.3626,16.1538,16.1727,1688685.0
2024-05-21 10:30:00,17.04,17.05,16.93,17.0,1664563.0,16.1727,16.1822,16.0683,16.1348,1664563.0
2024-05-21 11:00:00,17.0,17.08,16.99,17.02,949999.0,16.1348,16.2107,16.1253,16.1538,949999.0
2024-05-21 11:30:00,17.02,17.04,16.83,16.87,1868174.0,16.1538,16.1727,15.9734,16.0114,1868174.0
2024-05-21 12:00:00,16.87,16.91,16.82,16.86,1130506.0,16.0114,16.0494,15.9639,16.0019,1130506.0
2024-05-21 12:30:00,16.86,16.87,16.71,16.75,1307061.0,16.0019,16.0114,15.8595,15.8975,1307061.0
2024-05-21 13:00:00,16.75,16.82,16.73,16.79,1096425.0,15.8975,15.9639,15.8785,15.9355,1096425.0
2024-05-21 13:30:00,16.79,16.83,16.73,16.74,909536.0,15.9355,15.9734,15.8785,15.888,909536.0
2024-05-21 14:00:00,16.75,16.75,16.62,16.63,1350080.0,15.8975,15.8975,15.7741,15.7836,1350080.0
2024-05-21 14:30:00,16.63,16.7,16.62,16.69,1011929.0,15.7836,15.85,15.7741,15.8406,1011929.0
2024-05-21 15:00:00,16.69,16.72,16.57,16.59,1866150.0,15.8406,15.869,15.7267,15.7456,1866150.0
2024-05-21 15:30:00,16.59,16.7,16.55,16.69,3631159.0,15.7456,15.85,15.7077,15.8406,3631159.0
2024-05-22 09:30:00,16.56,16.7,16.31,16.54,2272117.0,15.7172,15.85,15.4799,15.6982,2272117.0
2024-05-22 10:00:00,16.53,16.74,16.47,16.66,1098406.0,15.6887,15.888,15.6318,15.8121,1098406.0
2024-05-22 10:30:00,16.66,16.7,16.56,16.67,542746.0,15.8121,15.85,15.7172,15.8216,542746.0
2024-05-22 11:00:00,16.68,16.72,16.63,16.65,496830.0,15.8311,15.869,15.7836,15.8026,496830.0
2024-05-22 11:30:00,16.65,16.68,16.57,16.63,458752.0,15.8026,15.8311,15.7267,15.7836,458752.0
2024-05-22 12:00:00,16.64,16.68,16.6,16.61,471280.0,15.7931,15.8311,15.7551,15.7646,471280.0
2024-05-22 12:30:00,16.62,16.67,16.58,16.59,454672.0,15.7741,15.8216,15.7362,15.7456,454672.0
2024-05-22 13:00:00,16.59,16.61,16.53,16.55,377880.0,15.7456,15.7646,15.6887,15.7077,377880.0
2024-05-22 13:30:00,16.56,16.59,16.5,16.59,446579.0,15.7172,15.7456,15.6602,15.7456,446579.0
2024-05-22 14:00:00,16.59,16.59,16.44,16.44,477322.0,15.7456,15.7456,15.6033,15.6033,477322.0
2024-05-22 14:30:00,16.44,16.51,16.44,16.51,448327.0,15.6033,15.6697,15.6033,15.6697,448327.0
2024-05-22 15:00:00,16.51,16.54,16.47,16.5,525328.0,15.6697,15.6982,15.6318,15.6602,525328.0
2024-05-22 15:30:00,16.49,16.54,16.44,16.46,1479704.0,15.6507,15.6982,15.6033,15.6223,1479704.0
2024-05-23 09:30:00,16.4,16.4,16.16,16.23,1937795.0,15.5653,15.5653,15.3375,15.404,1937795.0
2024-05-23 10:00:00,16.23,16.27,16.14,16.25,1172957.0,15.404,15.4419,15.3185,15.423,1172957.0
2024-05-23 10:30:00,16.25,16.28,16.13,16.18,858877.0,15.423,15.4514,15.3091,15.3565,858877.0
2024-05-23 11:00:00,16.18,16.23,16.16,16.2,652111.0,15.3565,15.404,15.3375,15.3755,652111.0
2024-05-23 11:30:00,16.2,16.23,16.15,16.21,484637.0,15.3755,15.404,15.328,15.385,484637.0
2024-05-23 12:00:00,16.21,16.23,16.16,16.18,350731.0,15.385,15.404,15.3375,15.3565,350731.0
2024-05-23 12:30:00,16.17,16.19,16.12,16.15,652427.0,15.347,15.366,15.2996,15.328,652427.0
2024-05-23 13:00:00,16.14,16.15,16.04,16.07,956863.0,15.3185,15.328,15.2236,15.2521,956863.0
2024-05-23 13:30:00,16.07,16.1,15.89,15.95,1499365.0,15.2521,15.2806,15.0813,15.1382,1499365.0
2024-05-23 14:00:00,15.95,15.96,15.9,15.94,861401.0,15.1382,15.1477,15.0908,15.1287,861401.0
2024-05-23 14:30:00,15.93,15.98,15.91,15.94,643814.0,15.1192,15.1667,15.1003,15.1287,643814.0
2024-05-23 15:00:00,15.93,16.0,15.92,15.97,706225.0,15.1192,15.1857,15.1097,15.1572,706225.0
2024-05-23 15:30:00,15.97,15.99,15.89,15.94,2353548.0,15.1572,15.1762,15.0813,15.1287,2353548.0
2024-05-24 09:30:00,16.04,16.21,15.97,16.07,1071325.0,15.2236,15.385,15.1572,15.2521,1071325.0
2024-05-24 10:00:00,16.07,16.16,16.03,16.1,1054241.0,15.2521,15.3375,15.2141,15.2806,1054241.0
2024-05-24 10:30:00,16.1,16.11,16.03,16.05,375876.0,15.2806,15.2901,15.2141,15.2331,375876.0
2024-05-24 11:00:00,16.06,16.22,16.06,16.2,638993.0,15.2426,15.3945,15.2426,15.3755,638993.0
2024-05-24 11:30:00,16.21,16.21,16.07,16.11,630408.0,15.385,15.385,15.2521,15.2901,630408.0
2024-05-24 12:00:00,16.11,16.19,16.1,16.11,350315.0,15.2901,15.366,15.2806,15.2901,350315.0
2024-05-24 12:30:00,16.11,16.15,16.1,16.13,219954.0,15.2901,15.328,15.2806,15.3091,219954.0
2024-05-24 13:00:00,16.13,16.16,16.1,16.12,311155.0,15.3091,15.3375,15.2806,15.2996,311155.0
2024-05-24 13:30:00,16.11,16.16,16.1,16.13,268173.0,15.2901,15.3375,15.2806,15.3091,268173.0
2024-05-24 14:00:00,16.12,16.13,16.05,16.05,352895.0,15.2996,15.3091,15.2331,15.2331,352895.0
2024-05-24 14:30:00,16.06,16.1,16.04,16.06,335652.0,15.2426,15.2806,15.2236,15.2426,335652.0
2024-05-24 15:00:00,16.06,16.07,15.99,16.02,829052.0,15.2426,15.2521,15.1762,15.2047,829052.0
2024-05-24 15:30:00,16.01,16.07,16.01,16.03,1800342.0,15.1952,15.2521,15.1952,15.2141,1800342.0
2024-05-28 09:30:00,16.05,16.05,15.76,15.86,1240128.0,15.2331,15.2331,14.9579,15.0528,1240128.0
2024-05-28 10:00:00,15.87,15.87,15.7,15.72,1189330.0,15.0623,15.0623,14.9009,14.9199,1189330.0
2024-05-28 10:30:00,15.71,15.75,15.66,15.7,785123.0,14.9104,14.9484,14.863,14.9009,785123.0
2024-05-28 11:00:00,15.7,15.76,15.69,15.73,700730.0,14.9009,14.9579,14.8915,14.9294,700730.0
2024-05-28 11:30:00,15.73,15.74,15.66,15.7,782533.0,14.9294,14.9389,14.863,14.9009,782533.0
2024-05-28 12:00:00,15.7,15.76,15.62,15.65,1243633.0,14.9009,14.9579,14.825,14.8535,1243633.0
2024-05-28 12:30:00,15.65,15.69,15.61,15.64,680501.0,14.8535,14.8915,14.8155,14.844,680501.0
2024-05-28 13:00:00,15.64,15.65,15.54,15.54,1384514.0,14.844,14.8535,14.7491,14.7491,1384514.0
2024-05-28 13:30:00,15.55,15.58,15.47,15.49,989035.0,14.7586,14.7871,14.6826,14.7016,989035.0
2024-05-28 14:00:00,15.49,15.52,15.44,15.48,838565.0,14.7016,14.7301,14.6542,14.6921,838565.0
2024-05-28 14:30:00,15.48,15.49,15.41,15.43,990262.0,14.6921,14.7016,14.6257,14.6447,990262.0
2024-05-28 15:00:00,15.44,15.45,15.4,15.41,1265819.0,14.6542,14.6637,14.6162,14.6257,1265819.0
2024-05-28 15:30:00,15.41,15.5,15.34,15.37,4045391.0,14.6257,14.7111,14.5593,14.5877,4045391.0
2024-05-29 09:30:00,15.23,15.25,14.96,15.01,2525649.0,14.4549,14.4738,14.1986,14.2461,2525649.0
2024-05-29 10:00:00,15.01,15.15,14.97,14.99,1405249.0,14.2461,14.3789,14.2081,14.2271,1405249.0
2024-05-29 10:30:00,14.98,15.01,14.85,14.86,1270114.0,14.2176,14.2461,14.0942,14.1037,1270114.0
2024-05-29 11:00:00,14.85,14.87,14.76,14.78,1475210.0,14.0942,14.1132,14.0088,14.0278,1475210.0
2024-05-29 11:30:00,14.79,14.81,14.7,14.7,1400692.0,14.0373,14.0562,13.9518,13.9518,1400692.0
2024-05-29 12:00:00,14.71,14.72,14.62,14.71,2066325.0,13.9613,13.9708,13.8759,13.9613,2066325.0
2024-05-29 12:30:00,14.71,14.8,14.71,14.8,1064837.0,13.9613,14.0467,13.9613,14.0467,1064837.0
2024-05-29 13:00:00,14.79,14.9,14.77,14.83,1222892.0,14.0373,14.1417,14.0183,14.0752,1222892.0
2024-05-29 13:30:00,14.83,14.9,14.81,14.89,588143.0,14.0752,14.1417,14.0562,14.1322,588143.0
2024-05-29 14:00:00,14.88,14.92,14.78,14.79,798776.0,14.1227,14.1606,14.0278,14.0373,798776.0
2024-05-29 14:30:00,14.78,14.82,14.74,14.76,610758.0,14.0278,14.0657,13.9898,14.0088,610758.0
2024-05-29 15:00:00,14.75,14.85,14.72,14.83,946523.0,13.9993,14.0942,13.9708,14.0752,946523.0
2024-05-29 15:30:00,14.84,14.91,14.79,14.9,2456968.0,14.0847,14.1512,14.0373,14.1417,2456968.0
2024-05-30 09:30:00,14.93,15.2,14.87,15.2,1644395.0,14.1701,14.4264,14.1132,14.4264,1644395.0
2024-05-30 10:00:00,15.2,15.26,15.12,15.16,953848.0,14.4264,14.4833,14.3505,14.3884,953848.0
2024-05-30 10:30:00,15.16,15.26,15.1,15.19,611845.0,14.3884,14.4833,14.3315,14.4169,611845.0
2024-05-30 11:00:00,15.2,15.32,15.17,15.29,677212.0,14.4264,14.5403,14.3979,14.5118,677212.0
2024-05-30 11:30:00,15.28,15.48,15.26,15.46,972862.0,14.5023,14.6921,14.4833,14.6732,972862.0
2024-05-30 12:00:00,15.46,15.47,15.35,15.42,520138.0,14.6732,14.6826,14.5688,14.6352,520138.0
2024-05-30 12:30:00,15.42,15.45,15.37,15.44,270067.0,14.6352,14.6637,14.5877,14.6542,270067.0
2024-05-30 13:00:00,15.44,15.52,15.43,15.51,512551.0,14.6542,14.7301,14.6447,14.7206,512551.0
2024-05-30 13:30:00,15.51,15.56,15.46,15.55,611576.0,14.7206,14.7681,14.6732,14.7586,611576.0
2024-05-30 14:00:00,15.55,15.56,15.45,15.46,443153.0,14.7586,14.7681,14.6637,14.6732,443153.0
2024-05-30 14:30:00,15.46,15.5,15.45,15.48,303552.0,14.6732,14.7111,14.6637,14.6921,303552.0
2024-05-30 15:00:00,15.48,15.5,15.42,15.46,557360.0,14.6921,14.7111,14.6352,14.6732,557360.0
2024-05-30 15:30:00,15.46,15.49,15.38,15.39,1564855.0,14.6732,14.7016,14.5972,14.6067,1564855.0
2024-05-31 09:30:00,15.35,15.58,15.34,15.46,952777.0,14.5688,14.7871,14.5593,14.6732,952777.0
2024-05-31 10:00:00,15.46,15.85,15.46,15.75,1345451.0,14.6732,15.0433,14.6732,14.9484,1345451.0
2024-05-31 10:30:00,15.75,15.87,15.72,15.82,959387.0,14.9484,15.0623,14.9199,15.0148,959387.0
2024-05-31 11:00:00,15.82,15.87,15.73,15.79,655271.0,15.0148,15.0623,14.9294,14.9864,655271.0
2024-05-31 11:30:00,15.79,15.92,15.75,15.91,943690.0,14.9864,15.1097,14.9484,15.1003,943690.0
2024-05-31 12:00:00,15.91,16.2,15.89,16.16,3167366.0,15.1003,15.3755,15.0813,15.3375,3167366.0
2024-05-31 12:30:00,16.16,16.16,15.89,15.96,1096232.0,15.3375,15.3375,15.0813,15.1477,1096232.0
2024-05-31 13:00:00,15.95,16.12,15.94,16.11,665843.0,15.1382,15.2996,15.1287,15.2901,665843.0
2024-05-31 13:30:00,16.12,16.18,16.06,16.16,642845.0,15.2996,15.3565,15.2426,15.3375,642845.0
2024-05-31 14:00:00,16.16,16.22,16.15,16.21,652706.0,15.3375,15.3945,15.328,15.385,652706.0
2024-05-31 14:30:00,16.2,16.25,16.18,16.24,776472.0,15.3755,15.423,15.3565,15.4135,776472.0
2024-05-31 15:00:00,16.24,16.27,16.18,16.23,955020.0,15.4135,15.4419,15.3565,15.404,955020.0
2024-05-31 15:30:00,16.23,16.34,16.2,16.24,3428047.0,15.404,15.5084,15.3755,15.4135,3428047.0
2024-06-03 09:30:00,16.25,16.27,15.88,15.99,1711002.0,15.423,15.4419,15.0718,15.1762,1711002.0
2024-06-03 10:00:00,16.0,16.21,15.93,15.94,948950.0,15.1857,15.385,15.1192,15.1287,948950.0
2024-06-03 10:30:00,15.93,16.03,15.89,15.95,733657.0,15.1192,15.2141,15.0813,15.1382,733657.0
2024-06-03 11:00:00,15.95,15.99,15.8,15.95,1000521.0,15.1382,15.1762,14.9959,15.1382,1000521.0
2024-06-03 11:30:00,15.95,16.04,15.94,15.99,721328.0,15.1382,15.2236,15.1287,15.1762,721328.0
2024-06-03 12:00:00,15.99,16.1,15.8,15.81,979256.0,15.1762,15.2806,14.9959,15.0053,979256.0
2024-06-03 12:30:00,15.81,15.84,15.75,15.82,737474.0,15.0053,15.0338,14.9484,15.0148,737474.0
2024-06-03 13:00:00,15.83,15.86,15.73,15.78,743270.0,15.0243,15.0528,14.9294,14.9769,743270.0
2024-06-03 13:30:00,15.79,15.91,15.78,15.86,636668.0,14.9864,15.1003,14.9769,15.0528,636668.0
2024-06-03 14:00:00,15.86,15.91,15.84,15.91,685263.0,15.0528,15.1003,15.0338,15.1003,685263.0
2024-06-03 14:30:00,15.9,15.95,15.88,15.91,594567.0,15.0908,15.1382,15.0718,15.1003,594567.0
2024-06-03 15:00:00,15.91,15.98,15.9,15.92,629815.0,15.1003,15.1667,15.0908,15.1097,629815.0
2024-06-03 15:30:00,15.92,16.0,15.87,15.92,2097282.0,15.1097,15.1857,15.0623,15.1097,2097282.0
2024-06-04 09:30:00,15.88,15.97,15.7,15.96,591965.0,15.0718,15.1572,14.9009,15.1477,591965.0
2024-06-04 10:00:00,15.96,16.11,15.93,16.07,519465.0,15.1477,15.2901,15.1192,15.2521,519465.0
2024-06-04 10:30:00,16.07,16.08,15.96,15.97,312162.0,15.2521,15.2616,15.1477,15.1572,312162.0
2024-06-04 11:00:00,15.96,15.98,15.9,15.91,231542.0,15.1477,15.1667,15.0908,15.1003,231542.0
2024-06-04 11:30:00,15.91,15.93,15.85,15.92,273329.0,15.1003,15.1192,15.0433,15.1097,273329.0
2024-06-04 12:00:00,15.92,15.97,15.9,15.97,219651.0,15.1097,15.1572,15.0908,15.1572,219651.0
2024-06-04 12:30:00,15.97,16.07,15.95,16.04,301501.0,15.1572,15.2521,15.1382,15.2236,301501.0
2024-06-04 13:00:00,16.05,16.06,16.01,16.05,206125.0,15.2331,15.2426,15.1952,15.2331,206125.0
2024-06-04 13:30:00,16.05,16.09,16.04,16.07,260545.0,15.2331,15.2711,15.2236,15.2521,260545.0
2024-06-04 14:00:00,16.07,16.12,16.03,16.1,490046.0,15.2521,15.2996,15.2141,15.2806,490046.0
2024-06-04 14:30:00,16.1,16.16,16.07,16.1,394697.0,15.2806,15.3375,15.2521,15.2806,394697.0
2024-06-04 15:00:00,16.1,16.11,16.0,16.03,452129.0,15.2806,15.2901,15.1857,15.2141,452129.0
2024-06-04 15:30:00,16.03,16.13,15.98,16.11,1573689.0,15.2141,15.3091,15.1667,15.2901,1573689.0
2024-06-05 09:30:00,16.1,16.1,15.83,15.9,691355.0,15.2806,15.2806,15.0243,15.0908,691355.0
2024-06-05 10:00:00,15.9,15.93,15.83,15.9,413440.0,15.0908,15.1192,15.0243,15.0908,413440.0
2024-06-05 10:30:00,15.9,15.95,15.88,15.9,434486.0,15.0908,15.1382,15.0718,15.0908,434486.0
2024-06-05 11:00:00,15.91,16.0,15.9,15.95,297794.0,15.1003,15.1857,15.0908,15.1382,297794.0
2024-06-05 11:30:00,15.95,16.08,15.92,16.05,591381.0,15.1382,15.2616,15.1097,15.2331,591381.0
2024-06-05 12:00:00,16.05,16.06,15.95,15.96,150032.0,15.2331,15.2426,15.1382,15.1477,150032.0
2024-06-05 12:30:00,15.96,15.99,15.91,15.92,346398.0,15.1477,15.1762,15.1003,15.1097,346398.0
2024-06-05 13:00:00,15.92,15.95,15.9,15.93,234551.0,15.1097,15.1382,15.0908,15.1192,234551.0
2024-06-05 13:30:00,15.92,15.93,15.88,15.9,376913.0,15.1097,15.1192,15.0718,15.0908,376913.0
2024-06-05 14:00:00,15.9,15.91,15.85,15.88,452182.0,15.0908,15.1003,15.0433,15.0718,452182.0
2024-06-05 14:30:00,15.89,15.92,15.86,15.89,224839.0,15.0813,15.1097,15.0528,15.0813,224839.0
2024-06-05 15:00:00,15.9,15.9,15.79,15.8,670655.0,15.0908,15.0908,14.9864,14.9959,670655.0
2024-06-05 15:30:00,15.81,15.95,15.8,15.93,1477511.0,15.0053,15.1382,14.9959,15.1192,1477511.0
2024-06-06 09:30:00,15.79,15.96,15.68,15.95,746498.0,14.9864,15.1477,14.882,15.1382,746498.0
2024-06-06 10:00:00,15.96,15.98,15.84,15.87,396619.0,15.1477,15.1667,15.0338,15.0623,396619.0
2024-06-06 10:30:00,15.87,15.87,15.81,15.84,278490.0,15.0623,15.0623,15.0053,15.0338,278490.0
2024-06-06 11:00:00,15.85,15.92,15.81,15.88,253022.0,15.0433,15.1097,15.0053,15.0718,253022.0
2024-06-06 11:30:00,15.87,15.92,15.86,15.9,250233.0,15.0623,15.1097,15.0528,15.0908,250233.0
2024-06-06 12:00:00,15.91,15.91,15.79,15.81,276727.0,15.1003,15.1003,14.9864,15.0053,276727.0
2024-06-06 12:30:00,15.81,15.84,15.79,15.82,211617.0,15.0053,15.0338,14.9864,15.0148,211617.0
2024-06-06 13:00:00,15.82,15.86,15.8,15.86,261126.0,15.0148,15.0528,14.9959,15.0528,261126.0
2024-06-06 13:30:00,15.85,15.92,15.84,15.87,363474.0,15.0433,15.1097,15.0338,15.0623,363474.0
2024-06-06 14:00:00,15.86,15.86,15.78,15.79,241988.0,15.0528,15.0528,14.9769,14.9864,241988.0
2024-06-06 14:30:00,15.79,15.84,15.78,15.79,306107.0,14.9864,15.0338,14.9769,14.9864,306107.0
2024-06-06 15:00:00,15.79,15.84,15.79,15.81,370097.0,14.9864,15.0338,14.9864,15.0053,370097.0
2024-06-06 15:30:00,15.81,15.89,15.79,15.85,1157575.0,15.0053,15.0813,14.9864,15.0433,1157575.0
2024-06-07 09:30:00,15.74,15.98,15.69,15.73,761940.0,14.9389,15.1667,14.8915,14.9294,761940.0
2024-06-07 10:00:00,15.73,15.83,15.7,15.82,280350.0,14.9294,15.0243,14.9009,15.0148,280350.0
2024-06-07 10:30:00,15.82,15.9,15.76,15.89,362822.0,15.0148,15.0908,14.9579,15.0813,362822.0
2024-06-07 11:00:00,15.89,15.91,15.85,15.88,254993.0,15.0813,15.1003,15.0433,15.0718,254993.0
2024-06-07 11:30:00,15.89,15.95,15.88,15.92,229023.0,15.0813,15.1382,15.0718,15.1097,229023.0
2024-06-07 12:00:00,15.91,15.92,15.85,15.87,185381.0,15.1003,15.1097,15.0433,15.0623,185381.0
2024-06-07 12:30:00,15.87,15.89,15.7,15.83,701105.0,15.0623,15.0813,14.9009,15.0243,701105.0
2024-06-07 13:00:00,15.83,15.98,15.79,15.96,524455.0,15.0243,15.1667,14.9864,15.1477,524455.0
2024-06-07 13:30:00,15.96,15.96,15.9,15.95,296368.0,15.1477,15.1477,15.0908,15.1382,296368.0
2024-06-07 14:00:00,15.95,15.97,15.89,15.95,394350.0,15.1382,15.1572,15.0813,15.1382,394350.0
2024-06-07 14:30:00,15.95,15.96,15.9,15.91,294096.0,15.1382,15.1477,15.0908,15.1003,294096.0
2024-06-07 15:00:00,15.9,15.9,15.84,15.87,474104.0,15.0908,15.0908,15.0338,15.0623,474104.0
2024-06-07 15:30:00,15.87,15.89,15.83,15.83,993157.0,15.0623,15.0813,15.0243,15.0243,993157.0
2024-06-10 09:30:00,15.76,15.84,15.61,15.79,809107.0,14.9579,15.0338,14.8155,14.9864,809107.0
2024-06-10 10:00:00,15.78,15.79,15.72,15.78,347725.0,14.9769,14.9864,14.9199,14.9769,347725.0
2024-06-10 10:30:00,15.78,15.79,15.67,15.68,391818.0,14.9769,14.9864,14.8725,14.882,391818.0
2024-06-10 11:00:00,15.68,15.72,15.64,15.68,415701.0,14.882,14.9199,14.844,14.882,415701.0
2024-06-10 11:30:00,15.69,15.81,15.66,15.81,654168.0,14.8915,15.0053,14.863,15.0053,654168.0
2024-06-10 12:00:00,15.81,15.84,15.78,15.81,215715.0,15.0053,15.0338,14.9769,15.0053,215715.0
2024-06-10 12:30:00,15.81,15.81,15.71,15.73,195531.0,15.0053,15.0053,14.9104,14.9294,195531.0
2024-06-10 13:00:00,15.73,15.77,15.7,15.75,227255.0,14.9294,14.9674,14.9009,14.9484,227255.0
2024-06-10 13:30:00,15.76,15.79,15.74,15.76,354318.0,14.9579,14.9864,14.9389,14.9579,354318.0
2024-06-10 14:00:00,15.76,15.82,15.74,15.79,331742.0,14.9579,15.0148,14.9389,14.9864,331742.0
2024-06-10 14:30:00,15.79,15.81,15.76,15.77,324044.0,14.9864,15.0053,14.9579,14.9674,324044.0
2024-06-10 15:00:00,15.78,15.83,15.75,15.83,418494.0,14.9769,15.0243,14.9484,15.0243,418494.0
2024-06-10 15:30:00,15.82,15.99,15.82,15.95,2791835.0,15.0148,15.1762,15.0148,15.1382,2791835.0
2024-06-11 09:30:00,15.88,16.01,15.84,15.94,466982.0,15.0718,15.1952,15.0338,15.1287,466982.0
2024-06-11 10:00:00,15.94,15.98,15.85,15.89,289694.0,15.1287,15.1667,15.0433,15.0813,289694.0
2024-06-11 10:30:00,15.9,15.97,15.89,15.94,235303.0,15.0908,15.1572,15.0813,15.1287,235303.0
2024-06-11 11:00:00,15.93,15.95,15.89,15.9,156725.0,15.1192,15.1382,15.0813,15.0908,156725.0
2024-06-11 11:30:00,15.9,15.93,15.83,15.85,255889.0,15.0908,15.1192,15.0243,15.0433,255889.0
2024-06-11 12:00:00,15.85,15.86,15.78,15.84,245053.0,15.0433,15.0528,14.9769,15.0338,245053.0
2024-06-11 12:30:00,15.84,15.97,15.83,15.94,213609.0,15.0338,15.1572,15.0243,15.1287,213609.0
2024-06-11 13:00:00,15.93,15.95,15.85,15.89,187242.0,15.1192,15.1382,15.0433,15.0813,187242.0
2024-06-11 13:30:00,15.88,15.95,15.86,15.93,227535.0,15.0718,15.1382,15.0528,15.1192,227535.0
2024-06-11 14:00:00,15.93,15.94,15.87,15.92,220970.0,15.1192,15.1287,15.0623,15.1097,220970.0
2024-06-11 14:30:00,15.93,15.96,15.9,15.91,256411.0,15.1192,15.1477,15.0908,15.1003,256411.0
2024-06-11 15:00:00,15.91,15.96,15.86,15.86,578046.0,15.1003,15.1477,15.0528,15.0528,578046.0
2024-06-11 15:30:00,15.87,15.94,15.84,15.93,1228152.0,15.0623,15.1287,15.0338,15.1192,1228152.0
2024-06-12 09:30:00,16.19,16.24,16.0,16.0,919991.0,15.366,15.4135,15.1857,15.1857,919991.0
2024-06-12 10:00:00,16.01,16.01,15.85,16.0,606091.0,15.1952,15.1952,15.0433,15.1857,606091.0
2024-06-12 10:30:00,16.0,16.09,15.99,16.04,452947.0,15.1857,15.2711,15.1762,15.2236,452947.0
2024-06-12 11:00:00,16.04,16.05,15.96,15.98,302357.0,15.2236,15.2331,15.1477,15.1667,302357.0
2024-06-12 11:30:00,15.98,16.01,15.92,15.94,296702.0,15.1667,15.1952,15.1097,15.1287,296702.0
2024-06-12 12:00:00,15.95,15.98,15.92,15.95,340035.0,15.1382,15.1667,15.1097,15.1382,340035.0
2024-06-12 12:30:00,15.96,15.99,15.92,15.99,288747.0,15.1477,15.1762,15.1097,15.1762,288747.0
2024-06-12 13:00:00,15.99,16.04,15.98,16.0,235154.0,15.1762,15.2236,15.1667,15.1857,235154.0
2024-06-12 13:30:00,16.0,16.0,15.92,15.97,226651.0,15.1857,15.1857,15.1097,15.1572,226651.0
2024-06-12 14:00:00,15.97,15.97,15.84,15.84,392979.0,15.1572,15.1572,15.0338,15.0338,392979.0
2024-06-12 14:30:00,15.84,15.89,15.68,15.69,630134.0,15.0338,15.0813,14.882,14.8915,630134.0
2024-06-12 15:00:00,15.69,15.72,15.54,15.55,665834.0,14.8915,14.9199,14.7491,14.7586,665834.0
2024-06-12 15:30:00,15.54,15.6,15.49,15.54,1605831.0,14.7491,14.806,14.7016,14.7491,1605831.0
2024-06-13 09:30:00,15.54,15.55,15.28,15.3,688019.0,14.7491,14.7586,14.5023,14.5213,688019.0
2024-06-13 10:00:00,15.3,15.36,15.22,15.31,681327.0,14.5213,14.5782,14.4454,14.5308,681327.0
2024-06-13 10:30:00,15.3,15.35,15.24,15.25,523002.0,14.5213,14.5688,14.4644,14.4738,523002.0
2024-06-13 11:00:00,15.25,15.33,15.21,15.33,370463.0,14.4738,14.5498,14.4359,14.5498,370463.0
2024-06-13 11:30:00,15.33,15.39,15.31,15.38,357910.0,14.5498,14.6067,14.5308,14.5972,357910.0
2024-06-13 12:00:00,15.38,15.44,15.36,15.43,242282.0,14.5972,14.6542,14.5782,14.6447,242282.0
2024-06-13 12:30:00,15.43,15.45,15.34,15.36,317776.0,14.6447,14.6637,14.5593,14.5782,317776.0
2024-06-13 13:00:00,15.35,15.38,15.33,15.37,391368.0,14.5688,14.5972,14.5498,14.5877,391368.0
2024-06-13 13:30:00,15.37,15.4,15.36,15.38,206438.0,14.5877,14.6162,14.5782,14.5972,206438.0
2024-06-13 14:00:00,15.38,15.39,15.35,15.36,232628.0,14.5972,14.6067,14.5688,14.5782,232628.0
2024-06-13 14:30:00,15.36,15.4,15.32,15.38,330910.0,14.5782,14.6162,14.5403,14.5972,330910.0
2024-06-13 15:00:00,15.39,15.5,15.38,15.47,397486.0,14.6067,14.7111,14.5972,14.6826,397486.0
2024-06-13 15:30:00,15.47,15.48,15.42,15.43,1085839.0,14.6826,14.6921,14.6352,14.6447,1085839.0
2024-06-14 09:30:00,15.37,15.48,15.3,15.33,613115.0,14.5877,14.6921,14.5213,14.5498,613115.0
2024-06-14 10:00:00,15.33,15.33,15.15,15.2,525040.0,14.5498,14.5498,14.3789,14.4264,525040.0
2024-06-14 10:30:00,15.2,15.3,15.16,15.27,391883.0,14.4264,14.5213,14.3884,14.4928,391883.0
2024-06-14 11:00:00,15.28,15.43,15.26,15.43,389498.0,14.5023,14.6447,14.4833,14.6447,389498.0
2024-06-14 11:30:00,15.43,15.45,15.35,15.4,408124.0,14.6447,14.6637,14.5688,14.6162,408124.0
2024-06-14 12:00:00,15.4,15.42,15.36,15.37,235926.0,14.6162,14.6352,14.5782,14.5877,235926.0
2024-06-14 12:30:00,15.36,15.42,15.35,15.39,252865.0,14.5782,14.6352,14.5688,14.6067,252865.0
2024-06-14 13:00:00,15.39,15.45,15.36,15.36,704749.0,14.6067,14.6637,14.5782,14.5782,704749.0
2024-06-14 13:30:00,15.36,15.37,15.32,15.34,472275.0,14.5782,14.5877,14.5403,14.5593,472275.0
2024-06-14 14:00:00,15.34,15.41,15.31,15.39,258435.0,14.5593,14.6257,14.5308,14.6067,258435.0
2024-06-14 14:30:00,15.4,15.45,15.37,15.43,674666.0,14.6162,14.6637,14.5877,14.6447,674666.0
2024-06-14 15:00:00,15.43,15.48,15.42,15.45,364672.0,14.6447,14.6921,14.6352,14.6637,364672.0
2024-06-14 15:30:00,15.44,15.56,15.44,15.56,1418467.0,14.6542,14.7681,14.6542,14.7681,1418467.0
2024-06-17 09:30:00,15.49,15.55,15.37,15.38,1221856.0,14.7016,14.7586,14.5877,14.5972,1221856.0
2024-06-17 10:00:00,15.38,15.38,15.21,15.26,566881.0,14.5972,14.5972,14.4359,14.4833,566881.0
2024-06-17 10:30:00,15.26,15.28,15.16,15.24,621434.0,14.4833,14.5023,14.3884,14.4644,621434.0
2024-06-17 11:00:00,15.24,15.33,15.19,15.3,431302.0,14.4644,14.5498,14.4169,14.5213,431302.0
2024-06-17 11:30:00,15.29,15.37,15.28,15.33,400251.0,14.5118,14.5877,14.5023,14.5498,400251.0
2024-06-17 12:00:00,15.33,15.33,15.24,15.27,256457.0,14.5498,14.5498,14.4644,14.4928,256457.0
2024-06-17 12:30:00,15.27,15.29,15.16,15.17,409898.0,14.4928,14.5118,14.3884,14.3979,409898.0
2024-06-17 13:00:00,15.17,15.21,15.15,15.17,391292.0,14.3979,14.4359,14.3789,14.3979,391292.0
2024-06-17 13:30:00,15.17,15.2,15.16,15.19,344991.0,14.3979,14.4264,14.3884,14.4169,344991.0
2024-06-17 14:00:00,15.19,15.22,15.15,15.15,604375.0,14.4169,14.4454,14.3789,14.3789,604375.0
2024-06-17 14:30:00,15.16,15.16,15.05,15.06,712864.0,14.3884,14.3884,14.284,14.2935,712864.0
2024-06-17 15:00:00,15.06,15.08,15.01,15.04,830094.0,14.2935,14.3125,14.2461,14.2745,830094.0
2024-06-17 15:30:00,15.05,15.16,15.03,15.16,2139708.0,14.284,14.3884,14.265,14.3884,2139708.0
2024-06-18 09:30:00,15.14,15.57,15.14,15.44,1470780.0,14.3694,14.7776,14.3694,14.6542,1470780.0
2024-06-18 10:00:00,15.44,15.46,15.31,15.41,728345.0,14.6542,14.6732,14.5308,14.6257,728345.0
2024-06-18 10:30:00,15.42,15.49,15.4,15.49,373742.0,14.6352,14.7016,14.6162,14.7016,373742.0
2024-06-18 11:00:00,15.49,15.57,15.44,15.55,415722.0,14.7016,14.7776,14.6542,14.7586,415722.0
2024-06-18 11:30:00,15.54,15.63,15.52,15.62,993141.0,14.7491,14.8345,14.7301,14.825,993141.0
2024-06-18 12:00:00,15.62,15.66,15.51,15.54,646920.0,14.825,14.863,14.7206,14.7491,646920.0
2024-06-18 12:30:00,15.53,15.61,15.4,15.6,801456.0,14.7396,14.8155,14.6162,14.806,801456.0
2024-06-18 13:00:00,15.6,15.85,15.59,15.84,790995.0,14.806,15.0433,14.7965,15.0338,790995.0
2024-06-18 13:30:00,15.83,15.94,15.83,15.93,1071909.0,15.0243,15.1287,15.0243,15.1192,1071909.0
2024-06-18 14:00:00,15.93,16.08,15.92,16.05,896052.0,15.1192,15.2616,15.1097,15.2331,896052.0
2024-06-18 14:30:00,16.05,16.07,15.95,16.0,1122241.0,15.2331,15.2521,15.1382,15.1857,1122241.0
2024-06-18 15:00:00,16.0,16.06,15.94,16.05,973548.0,15.1857,15.2426,15.1287,15.2331,973548.0
2024-06-18 15:30:00,16.05,16.17,16.02,16.14,4287722.0,15.2331,15.347,15.2047,15.3185,4287722.0
2024-06-20 09:30:00,16.09,16.18,15.94,16.07,1006860.0,15.2711,15.3565,15.1287,15.2521,1006860.0
2024-06-20 10:00:00,16.07,16.14,15.94,16.02,702286.0,15.2521,15.3185,15.1287,15.2047,702286.0
2024-06-20 10:30:00,16.02,16.06,15.79,15.81,514997.0,15.2047,15.2426,14.9864,15.0053,514997.0
2024-06-20 11:00:00,15.81,15.92,15.74,15.9,486187.0,15.0053,15.1097,14.9389,15.0908,486187.0
2024-06-20 11:30:00,15.89,15.95,15.87,15.9,522924.0,15.0813,15.1382,15.0623,15.0908,522924.0
2024-06-20 12:00:00,15.9,16.08,15.88,16.07,369516.0,15.0908,15.2616,15.0718,15.2521,369516.0
2024-06-20 12:30:00,16.07,16.11,15.98,15.98,458312.0,15.2521,15.2901,15.1667,15.1667,458312.0
2024-06-20 13:00:00,15.99,16.04,15.89,15.9,376114.0,15.1762,15.2236,15.0813,15.0908,376114.0
2024-06-20 13:30:00,15.9,15.97,15.87,15.89,645890.0,15.0908,15.1572,15.0623,15.0813,645890.0
2024-06-20 14:00:00,15.89,15.91,15.81,15.82,600684.0,15.0813,15.1003,15.0053,15.0148,600684.0
2024-06-20 14:30:00,15.82,15.87,15.77,15.87,673014.0,15.0148,15.0623,14.9674,15.0623,673014.0
2024-06-20 15:00:00,15.87,15.91,15.81,15.9,718034.0,15.0623,15.1003,15.0053,15.0908,718034.0
2024-06-20 15:30:00,15.9,15.98,15.85,15.86,2794445.0,15.0908,15.1667,15.0433,15.0528,2794445.0
2024-06-21 09:30:00,15.9,16.02,15.76,15.84,2106779.0,15.0908,15.2047,14.9579,15.0338,2106779.0
2024-06-21 10:00:00,15.84,15.89,15.75,15.87,421459.0,15.0338,15.0813,14.9484,15.0623,421459.0
2024-06-21 10:30:00,15.86,15.94,15.78,15.92,424402.0,15.0528,15.1287,14.9769,15.1097,424402.0
2024-06-21 11:00:00,15.91,15.94,15.85,15.93,321946.0,15.1003,15.1287,15.0433,15.1192,321946.0
2024-06-21 11:30:00,15.93,15.98,15.89,15.94,262172.0,15.1192,15.1667,15.0813,15.1287,262172.0
2024-06-21 12:00:00,15.95,15.96,15.9,15.91,247287.0,15.1382,15.1477,15.0908,15.1003,247287.0
2024-06-21 12:30:00,15.92,15.99,15.9,15.99,218691.0,15.1097,15.1762,15.0908,15.1762,218691.0
2024-06-21 13:00:00,15.99,16.0,15.91,15.92,265118.0,15.1762,15.1857,15.1003,15.1097,265118.0
2024-06-21 13:30:00,15.91,15.93,15.87,15.89,344098.0,15.1003,15.1192,15.0623,15.0813,344098.0
2024-06-21 14:00:00,15.89,16.0,15.88,15.97,346154.0,15.0813,15.1857,15.0718,15.1572,346154.0
2024-06-21 14:30:00,15.97,15.97,15.93,15.95,252015.0,15.1572,15.1572,15.1192,15.1382,252015.0
2024-06-21 15:00:00,15.95,15.99,15.93,15.96,378260.0,15.1382,15.1762,15.1192,15.1477,378260.0
2024-06-21 15:30:00,15.97,16.04,15.94,15.99,2066241.0,15.1572,15.2236,15.1287,15.1762,2066241.0
2024-06-24 09:30:00,15.92,16.19,15.89,16.13,840315.0,15.1097,15.366,15.0813,15.3091,840315.0
2024-06-24 10:00:00,16.12,16.25,16.03,16.24,964197.0,15.2996,15.423,15.2141,15.4135,964197.0
2024-06-24 10:30:00,16.23,16.25,16.16,16.18,468871.0,15.404,15.423,15.3375,15.3565,468871.0
2024-06-24 11:00:00,16.18,16.19,16.08,16.09,295818.0,15.3565,15.366,15.2616,15.2711,295818.0
2024-06-24 11:30:00,16.09,16.1,15.98,16.04,611550.0,15.2711,15.2806,15.1667,15.2236,611550.0
2024-06-24 12:00:00,16.03,16.13,16.02,16.07,353832.0,15.2141,15.3091,15.2047,15.2521,353832.0
2024-06-24 12:30:00,16.07,16.07,16.01,16.03,252368.0,15.2521,15.2521,15.1952,15.2141,252368.0
2024-06-24 13:00:00,16.03,16.07,16.01,16.02,420549.0,15.2141,15.2521,15.1952,15.2047,420549.0
2024-06-24 13:30:00,16.03,16.03,15.95,15.96,305073.0,15.2141,15.2141,15.1382,15.1477,305073.0
2024-06-24 14:00:00,15.96,16.0,15.95,15.98,394277.0,15.1477,15.1857,15.1382,15.1667,394277.0
2024-06-24 14:30:00,15.98,16.05,15.96,16.04,501036.0,15.1667,15.2331,15.1477,15.2236,501036.0
2024-06-24 15:00:00,16.04,16.05,15.96,16.0,843230.0,15.2236,15.2331,15.1477,15.1857,843230.0
2024-06-24 15:30:00,16.0,16.05,15.9,15.92,3561003.0,15.1857,15.2331,15.0908,15.1097,3561003.0
2024-06-25 09:30:00,15.8,16.0,15.53,15.89,1160982.0,14.9959,15.1857,14.7396,15.0813,1160982.0
2024-06-25 10:00:00,15.89,15.97,15.8,15.96,607189.0,15.0813,15.1572,14.9959,15.1477,607189.0
2024-06-25 10:30:00,15.96,15.98,15.89,15.92,455374.0,15.1477,15.1667,15.0813,15.1097,455374.0
2024-06-25 11:00:00,15.91,15.96,15.84,15.88,545618.0,15.1003,15.1477,15.0338,15.0718,545618.0
2024-06-25 11:30:00,15.88,15.92,15.84,15.85,457413.0,15.0718,15.1097,15.0338,15.0433,457413.0
2024-06-25 12:00:00,15.84,15.88,15.76,15.79,626022.0,15.0338,15.0718,14.9579,14.9864,626022.0
2024-06-25 12:30:00,15.79,15.79,15.72,15.76,343231.0,14.9864,14.9864,14.9199,14.9579,343231.0
2024-06-25 13:00:00,15.75,15.78,15.72,15.78,279236.0,14.9484,14.9769,14.9199,14.9769,279236.0
2024-06-25 13:30:00,15.78,15.82,15.76,15.76,262753.0,14.9769,15.0148,14.9579,14.9579,262753.0
2024-06-25 14:00:00,15.77,15.81,15.72,15.81,327572.0,14.9674,15.0053,14.9199,15.0053,327572.0
2024-06-25 14:30:00,15.81,15.81,15.75,15.79,382362.0,15.0053,15.0053,14.9484,14.9864,382362.0
2024-06-25 15:00:00,15.79,15.84,15.77,15.78,345134.0,14.9864,15.0338,14.9674,14.9769,345134.0
2024-06-25 15:30:00,15.78,15.81,15.68,15.72,1878111.0,14.9769,15.0053,14.882,14.9199,1878111.0
2024-06-26 09:30:00,15.65,15.83,15.6,15.63,671651.0,14.8535,15.0243,14.806,14.8345,671651.0
2024-06-26 10:00:00,15.62,15.63,15.47,15.62,819475.0,14.825,14.8345,14.6826,14.825,819475.0
2024-06-26 10:30:00,15.61,15.63,15.53,15.6,446095.0,14.8155,14.8345,14.7396,14.806,446095.0
2024-06-26 11:00:00,15.6,15.65,15.53,15.6,353581.0,14.806,14.8535,14.7396,14.806,353581.0
2024-06-26 11:30:00,15.6,15.64,15.58,15.6,348284.0,14.806,14.844,14.7871,14.806,348284.0
2024-06-26 12:00:00,15.59,15.61,15.5,15.51,492225.0,14.7965,14.8155,14.7111,14.7206,492225.0
2024-06-26 12:30:00,15.51,15.54,15.47,15.5,666598.0,14.7206,14.7491,14.6826,14.7111,666598.0
2024-06-26 13:00:00,15.5,15.53,15.48,15.52,475203.0,14.7111,14.7396,14.6921,14.7301,475203.0
2024-06-26 13:30:00,15.52,15.63,15.51,15.62,469408.0,14.7301,14.8345,14.7206,14.825,469408.0
2024-06-26 14:00:00,15.62,15.68,15.6,15.65,545162.0,14.825,14.882,14.806,14.8535,545162.0
2024-06-26 14:30:00,15.65,15.73,15.62,15.7,708272.0,14.8535,14.9294,14.825,14.9009,708272.0
2024-06-26 15:00:00,15.7,15.72,15.65,15.67,962597.0,14.9009,14.9199,14.8535,14.8725,962597.0
2024-06-26 15:30:00,15.66,15.7,15.64,15.66,2369143.0,14.863,14.9009,14.844,14.863,2369143.0
2024-06-27 09:30:00,12.55,12.79,11.72,11.98,28378427.0,11.9113,12.139,11.1235,11.3703,28378427.0
2024-06-27 10:00:00,11.98,12.28,11.92,11.98,15701674.0,11.3703,11.655,11.3133,11.3703,15701674.0
2024-06-27 10:30:00,11.98,12.01,11.72,11.77,15989886.0,11.3703,11.3987,11.1235,11.171,15989886.0
2024-06-27 11:00:00,11.76,11.89,11.76,11.83,6995157.0,11.1615,11.2849,11.1615,11.2279,6995157.0
2024-06-27 11:30:00,11.84,11.88,11.78,11.83,4553065.0,11.2374,11.2754,11.1805,11.2279,4553065.0
2024-06-27 12:00:00,11.83,11.83,11.73,11.73,5069265.0,11.2279,11.2279,11.133,11.133,5069265.0
2024-06-27 12:30:00,11.73,11.78,11.68,11.72,7233287.0,11.133,11.1805,11.0855,11.1235,7233287.0
2024-06-27 13:00:00,11.72,11.76,11.7,11.76,3563057.0,11.1235,11.1615,11.1045,11.1615,3563057.0
2024-06-27 13:30:00,11.75,11.78,11.7,11.71,2739108.0,11.152,11.1805,11.1045,11.114,2739108.0
2024-06-27 14:00:00,11.71,11.74,11.7,11.71,2503809.0,11.114,11.1425,11.1045,11.114,2503809.0
2024-06-27 14:30:00,11.71,11.76,11.71,11.76,3071173.0,11.114,11.1615,11.114,11.1615,3071173.0
2024-06-27 15:00:00,11.76,11.87,11.75,11.81,5236644.0,11.1615,11.2659,11.152,11.2089,5236644.0
2024-06-27 15:30:00,11.8,12.26,11.8,12.18,15937153.0,11.1994,11.636,11.1994,11.5601,15937153.0
2024-06-28 09:30:00,12.01,12.51,12.0,12.48,9039252.0,11.3987,11.8733,11.3893,11.8448,9039252.0
2024-06-28 10:00:00,12.48,12.67,12.37,12.63,5240288.0,11.8448,12.0252,11.7404,11.9872,5240288.0
2024-06-28 10:30:00,12.63,12.69,12.33,12.34,4423804.0,11.9872,12.0441,11.7025,11.712,4423804.0
2024-06-28 11:00:00,12.35,12.35,12.1,12.25,3970901.0,11.7214,11.7214,11.4842,11.6265,3970901.0
2024-06-28 11:30:00,12.25,12.35,12.14,12.24,2928983.0,11.6265,11.7214,11.5221,11.617,2928983.0
2024-06-28 12:00:00,12.24,12.25,12.14,12.17,1873735.0,11.617,11.6265,11.5221,11.5506,1873735.0
2024-06-28 12:30:00,12.17,12.27,12.16,12.24,1531332.0,11.5506,11.6455,11.5411,11.617,1531332.0
2024-06-28 13:00:00,12.24,12.3,12.05,12.08,1941166.0,11.617,11.674,11.4367,11.4652,1941166.0
2024-06-28 13:30:00,12.09,12.13,12.01,12.11,2006861.0,11.4747,11.5126,11.3987,11.4937,2006861.0
2024-06-28 14:00:00,12.11,12.11,11.96,12.01,2092473.0,11.4937,11.4937,11.3513,11.3987,2092473.0
2024-06-28 14:30:00,12.02,12.1,12.0,12.05,1625320.0,11.4082,11.4842,11.3893,11.4367,1625320.0
2024-06-28 15:00:00,12.05,12.23,12.04,12.17,3142046.0,11.4367,11.6076,11.4272,11.5506,3142046.0
2024-06-28 15:30:00,12.17,12.17,12.0,12.1,7104078.0,11.5506,11.5506,11.3893,11.4842,7104078.0
2024-07-01 09:30:00,12.08,12.22,11.89,12.06,3267987.0,11.4652,11.5981,11.2849,11.4462,3267987.0
2024-07-01 10:00:00,12.07,12.11,11.86,11.91,2435603.0,11.4557,11.4937,11.2564,11.3038,2435603.0
2024-07-01 10:30:00,11.9,11.91,11.76,11.8,2436166.0,11.2943,11.3038,11.1615,11.1994,2436166.0
2024-07-01 11:00:00,11.79,11.83,11.73,11.74,1889923.0,11.1899,11.2279,11.133,11.1425,1889923.0
2024-07-01 11:30:00,11.73,11.74,11.58,11.59,2928987.0,11.133,11.1425,10.9906,11.0001,2928987.0
2024-07-01 12:00:00,11.59,11.6,11.48,11.51,2917703.0,11.0001,11.0096,10.8957,10.9242,2917703.0
2024-07-01 12:30:00,11.51,11.57,11.49,11.5,2329998.0,10.9242,10.9811,10.9052,10.9147,2329998.0
2024-07-01 13:00:00,11.5,11.68,11.49,11.66,1897066.0,10.9147,11.0855,10.9052,11.0666,1897066.0
2024-07-01 13:30:00,11.66,11.68,11.62,11.64,1141822.0,11.0666,11.0855,11.0286,11.0476,1141822.0
2024-07-01 14:00:00,11.63,11.72,11.61,11.71,1171888.0,11.0381,11.1235,11.0191,11.114,1171888.0
2024-07-01 14:30:00,11.71,11.81,11.7,11.77,1401180.0,11.114,11.2089,11.1045,11.171,1401180.0
2024-07-01 15:00:00,11.77,11.77,11.62,11.66,1644308.0,11.171,11.171,11.0286,11.0666,1644308.0
2024-07-01 15:30:00,11.65,11.72,11.57,11.58,3810012.0,11.0571,11.1235,10.9811,10.9906,3810012.0
2024-07-02 09:30:00,11.53,11.61,11.4,11.54,3110822.0,10.9432,11.0191,10.8198,10.9527,3110822.0
2024-07-02 10:00:00,11.54,11.57,11.43,11.49,2097419.0,10.9527,10.9811,10.8483,10.9052,2097419.0
2024-07-02 10:30:00,11.5,11.6,11.48,11.55,1305359.0,10.9147,11.0096,10.8957,10.9622,1305359.0
2024-07-02 11:00:00,11.55,11.65,11.53,11.6,1268753.0,10.9622,11.0571,10.9432,11.0096,1268753.0
2024-07-02 11:30:00,11.59,11.62,11.57,11.59,900140.0,11.0001,11.0286,10.9811,11.0001,900140.0
2024-07-02 12:00:00,11.59,11.59,11.49,11.51,903285.0,11.0001,11.0001,10.9052,10.9242,903285.0
2024-07-02 12:30:00,11.51,11.51,11.44,11.45,1332446.0,10.9242,10.9242,10.8578,10.8672,1332446.0
2024-07-02 13:00:00,11.44,11.54,11.42,11.52,1178258.0,10.8578,10.9527,10.8388,10.9337,1178258.0
2024-07-02 13:30:00,11.52,11.58,11.48,11.56,1174959.0,10.9337,10.9906,10.8957,10.9716,1174959.0
2024-07-02 14:00:00,11.55,11.56,11.5,11.52,651486.0,10.9622,10.9716,10.9147,10.9337,651486.0
2024-07-02 14:30:00,11.52,11.56,11.51,11.54,1009107.0,10.9337,10.9716,10.9242,10.9527,1009107.0
2024-07-02 15:00:00,11.54,11.7,11.54,11.63,1914687.0,10.9527,11.1045,10.9527,11.0381,1914687.0
2024-07-02 15:30:00,11.63,11.66,11.56,11.59,3957123.0,11.0381,11.0666,10.9716,11.0001,3957123.0
2024-07-03 09:30:00,11.56,11.57,11.33,11.39,3524830.0,10.9716,10.9811,10.7534,10.8103,3524830.0
2024-07-03 10:00:00,11.4,11.43,11.26,11.29,2943029.0,10.8198,10.8483,10.6869,10.7154,2943029.0
2024-07-03 10:30:00,11.29,11.3,11.21,11.21,2332906.0,10.7154,10.7249,10.6395,10.6395,2332906.0
2024-07-03 11:00:00,11.21,11.27,11.15,11.2,4285837.0,10.6395,10.6964,10.5825,10.63,4285837.0
2024-07-03 11:30:00,11.2,11.23,11.16,11.18,1873560.0,10.63,10.6584,10.592,10.611,1873560.0
2024-07-03 12:00:00,11.18,11.21,11.14,11.15,1781023.0,10.611,10.6395,10.573,10.5825,1781023.0
2024-07-03 12:30:00,11.15,11.24,11.1,11.11,5971956.0,10.5825,10.6679,10.5351,10.5446,5971956.0
2024-07-05 09:30:00,11.12,11.24,11.04,11.09,2831863.0,10.554,10.6679,10.4781,10.5256,2831863.0
2024-07-05 10:00:00,11.08,11.09,10.91,10.92,2884180.0,10.5161,10.5256,10.3547,10.3642,2884180.0
2024-07-05 10:30:00,10.92,10.95,10.85,10.9,2791151.0,10.3642,10.3927,10.2978,10.3452,2791151.0
2024-07-05 11:00:00,10.9,11.01,10.89,10.97,1711589.0,10.3452,10.4496,10.3357,10.4117,1711589.0
2024-07-05 11:30:00,10.97,11.22,10.97,11.13,2884698.0,10.4117,10.649,10.4117,10.5635,2884698.0
2024-07-05 12:00:00,11.13,11.22,11.13,11.13,1327862.0,10.5635,10.649,10.5635,10.5635,1327862.0
2024-07-05 12:30:00,11.13,11.18,11.09,11.1,724732.0,10.5635,10.611,10.5256,10.5351,724732.0
2024-07-05 13:00:00,11.1,11.1,11.06,11.09,712872.0,10.5351,10.5351,10.4971,10.5256,712872.0
2024-07-05 13:30:00,11.1,11.16,11.08,11.15,727799.0,10.5351,10.592,10.5161,10.5825,727799.0
2024-07-05 14:00:00,11.15,11.17,11.09,11.1,613890.0,10.5825,10.6015,10.5256,10.5351,613890.0
2024-07-05 14:30:00,11.1,11.16,11.09,11.13,829661.0,10.5351,10.592,10.5256,10.5635,829661.0
2024-07-05 15:00:00,11.13,11.19,11.13,11.19,1089028.0,10.5635,10.6205,10.5635,10.6205,1089028.0
2024-07-05 15:30:00,11.19,11.29,11.17,11.27,3050302.0,10.6205,10.7154,10.6015,10.6964,3050302.0
2024-07-08 09:30:00,11.28,11.28,11.07,11.13,2088412.0,10.7059,10.7059,10.5066,10.5635,2088412.0
2024-07-08 10:00:00,11.13,11.15,11.02,11.04,1693355.0,10.5635,10.5825,10.4591,10.4781,1693355.0
2024-07-08 10:30:00,11.04,11.04,10.94,11.01,1766536.0,10.4781,10.4781,10.3832,10.4496,1766536.0
2024-07-08 11:00:00,11.01,11.02,10.92,10.93,1490886.0,10.4496,10.4591,10.3642,10.3737,1490886.0
2024-07-08 11:30:00,10.93,10.99,10.87,10.88,1439984.0,10.3737,10.4307,10.3168,10.3263,1439984.0
2024-07-08 12:00:00,10.87,10.88,10.84,10.87,1604722.0,10.3168,10.3263,10.2883,10.3168,1604722.0
2024-07-08 12:30:00,10.87,10.92,10.83,10.86,1282024.0,10.3168,10.3642,10.2788,10.3073,1282024.0
2024-07-08 13:00:00,10.86,10.86,10.78,10.85,1804308.0,10.3073,10.3073,10.2313,10.2978,1804308.0
2024-07-08 13:30:00,10.85,10.91,10.84,10.87,1273265.0,10.2978,10.3547,10.2883,10.3168,1273265.0
2024-07-08 14:00:00,10.86,10.87,10.81,10.81,1298353.0,10.3073,10.3168,10.2598,10.2598,1298353.0
2024-07-08 14:30:00,10.81,10.82,10.77,10.78,1455636.0,10.2598,10.2693,10.2219,10.2313,1455636.0
2024-07-08 15:00:00,10.78,10.84,10.77,10.82,1664740.0,10.2313,10.2883,10.2219,10.2693,1664740.0
2024-07-08 15:30:00,10.81,10.92,10.78,10.82,4593717.0,10.2598,10.3642,10.2313,10.2693,4593717.0
2024-07-09 09:30:00,10.82,10.9,10.69,10.84,2405545.0,10.2693,10.3452,10.1459,10.2883,2405545.0
2024-07-09 10:00:00,10.85,10.94,10.84,10.93,1284215.0,10.2978,10.3832,10.2883,10.3737,1284215.0
2024-07-09 10:30:00,10.93,10.97,10.89,10.94,1396575.0,10.3737,10.4117,10.3357,10.3832,1396575.0
2024-07-09 11:00:00,10.94,10.95,10.8,10.82,984609.0,10.3832,10.3927,10.2503,10.2693,984609.0
2024-07-09 11:30:00,10.81,10.83,10.77,10.78,813123.0,10.2598,10.2788,10.2219,10.2313,813123.0
2024-07-09 12:00:00,10.78,10.85,10.77,10.8,721536.0,10.2313,10.2978,10.2219,10.2503,721536.0
2024-07-09 12:30:00,10.8,10.83,10.77,10.8,693691.0,10.2503,10.2788,10.2219,10.2503,693691.0
2024-07-09 13:00:00,10.8,10.88,10.8,10.86,734570.0,10.2503,10.3263,10.2503,10.3073,734570.0
2024-07-09 13:30:00,10.86,10.92,10.83,10.83,839808.0,10.3073,10.3642,10.2788,10.2788,839808.0
2024-07-09 14:00:00,10.83,10.85,10.77,10.78,738192.0,10.2788,10.2978,10.2219,10.2313,738192.0
2024-07-09 14:30:00,10.79,10.81,10.77,10.79,874721.0,10.2408,10.2598,10.2219,10.2408,874721.0
2024-07-09 15:00:00,10.79,10.85,10.77,10.85,1303793.0,10.2408,10.2978,10.2219,10.2978,1303793.0
2024-07-09 15:30:00,10.85,10.86,10.78,10.81,2599236.0,10.2978,10.3073,10.2313,10.2598,2599236.0
2024-07-10 09:30:00,10.85,10.94,10.76,10.93,1469192.0,10.2978,10.3832,10.2124,10.3737,1469192.0
2024-07-10 10:00:00,10.94,11.13,10.92,11.13,2127171.0,10.3832,10.5635,10.3642,10.5635,2127171.0
2024-07-10 10:30:00,11.13,11.2,11.05,11.07,1600782.0,10.5635,10.63,10.4876,10.5066,1600782.0
2024-07-10 11:00:00,11.07,11.19,11.06,11.12,1041054.0,10.5066,10.6205,10.4971,10.554,1041054.0
2024-07-10 11:30:00,11.12,11.18,11.08,11.13,730947.0,10.554,10.611,10.5161,10.5635,730947.0
2024-07-10 12:00:00,11.13,11.18,11.1,11.16,555969.0,10.5635,10.611,10.5351,10.592,555969.0
2024-07-10 12:30:00,11.17,11.25,11.13,11.25,1238054.0,10.6015,10.6774,10.5635,10.6774,1238054.0
2024-07-10 13:00:00,11.25,11.31,11.17,11.19,1145503.0,10.6774,10.7344,10.6015,10.6205,1145503.0
2024-07-10 13:30:00,11.19,11.24,11.14,11.22,732102.0,10.6205,10.6679,10.573,10.649,732102.0
2024-07-10 14:00:00,11.22,11.24,11.19,11.2,856346.0,10.649,10.6679,10.6205,10.63,856346.0
2024-07-10 14:30:00,11.2,11.27,11.19,11.24,964453.0,10.63,10.6964,10.6205,10.6679,964453.0
2024-07-10 15:00:00,11.24,11.27,11.22,11.27,1150923.0,10.6679,10.6964,10.649,10.6964,1150923.0
2024-07-10 15:30:00,11.27,11.3,11.25,11.27,3061807.0,10.6964,10.7249,10.6774,10.6964,3061807.0
2024-07-11 09:30:00,11.4,11.56,11.35,11.55,2237003.0,10.8198,10.9716,10.7723,10.9622,2237003.0
2024-07-11 10:00:00,11.55,11.67,11.47,11.48,2171756.0,10.9622,11.0761,10.8862,10.8957,2171756.0
2024-07-11 10:30:00,11.48,11.5,11.36,11.42,1525005.0,10.8957,10.9147,10.7818,10.8388,1525005.0
2024-07-11 11:00:00,11.42,11.47,11.35,11.41,1032982.0,10.8388,10.8862,10.7723,10.8293,1032982.0
2024-07-11 11:30:00,11.4,11.48,11.38,11.43,1066873.0,10.8198,10.8957,10.8008,10.8483,1066873.0
2024-07-11 12:00:00,11.44,11.47,11.39,11.44,960823.0,10.8578,10.8862,10.8103,10.8578,960823.0
2024-07-11 12:30:00,11.43,11.46,11.41,11.44,478446.0,10.8483,10.8767,10.8293,10.8578,478446.0
2024-07-11 13:00:00,11.43,11.5,11.42,11.48,613101.0,10.8483,10.9147,10.8388,10.8957,613101.0
2024-07-11 13:30:00,11.47,11.57,11.46,11.54,1484752.0,10.8862,10.9811,10.8767,10.9527,1484752.0
2024-07-11 14:00:00,11.54,11.63,11.5,11.51,1463435.0,10.9527,11.0381,10.9147,10.9242,1463435.0
2024-07-11 14:30:00,11.51,11.51,11.4,11.41,986229.0,10.9242,10.9242,10.8198,10.8293,986229.0
2024-07-11 15:00:00,11.41,11.42,11.34,11.41,1094767.0,10.8293,10.8388,10.7628,10.8293,1094767.0
2024-07-11 15:30:00,11.41,11.45,11.36,11.43,2553203.0,10.8293,10.8672,10.7818,10.8483,2553203.0
2024-07-12 09:30:00,11.52,11.62,11.29,11.38,1633766.0,10.9337,11.0286,10.7154,10.8008,1633766.0
2024-07-12 10:00:00,11.38,11.45,11.31,11.4,1401556.0,10.8008,10.8672,10.7344,10.8198,1401556.0
2024-07-12 10:30:00,11.41,11.43,11.38,11.4,866811.0,10.8293,10.8483,10.8008,10.8198,866811.0
2024-07-12 11:00:00,11.4,11.51,11.38,11.49,1062564.0,10.8198,10.9242,10.8008,10.9052,1062564.0
2024-07-12 11:30:00,11.49,11.49,11.39,11.42,618433.0,10.9052,10.9052,10.8103,10.8388,618433.0
2024-07-12 12:00:00,11.42,11.45,11.38,11.44,585838.0,10.8388,10.8672,10.8008,10.8578,585838.0
2024-07-12 12:30:00,11.44,11.47,11.37,11.45,677838.0,10.8578,10.8862,10.7913,10.8672,677838.0
2024-07-12 13:00:00,11.46,11.54,11.44,11.52,693520.0,10.8767,10.9527,10.8578,10.9337,693520.0
2024-07-12 13:30:00,11.53,11.54,11.48,11.49,655704.0,10.9432,10.9527,10.8957,10.9052,655704.0
2024-07-12 14:00:00,11.49,11.53,11.43,11.45,981465.0,10.9052,10.9432,10.8483,10.8672,981465.0
2024-07-12 14:30:00,11.45,11.47,11.42,11.45,812389.0,10.8672,10.8862,10.8388,10.8672,812389.0
2024-07-12 15:00:00,11.46,11.52,11.44,11.5,996622.0,10.8767,10.9337,10.8578,10.9147,996622.0
2024-07-12 15:30:00,11.49,11.51,11.46,11.5,3130229.0,10.9052,10.9242,10.8767,10.9147,3130229.0
2024-07-15 09:30:00,11.47,11.54,11.36,11.44,1610217.0,10.8862,10.9527,10.7818,10.8578,1610217.0
2024-07-15 10:00:00,11.44,11.44,11.32,11.37,1557151.0,10.8578,10.8578,10.7439,10.7913,1557151.0
2024-07-15 10:30:00,11.36,11.44,11.33,11.44,1232754.0,10.7818,10.8578,10.7534,10.8578,1232754.0
2024-07-15 11:00:00,11.44,11.52,11.43,11.51,1184736.0,10.8578,10.9337,10.8483,10.9242,1184736.0
2024-07-15 11:30:00,11.51,11.65,11.5,11.63,1063280.0,10.9242,11.0571,10.9147,11.0381,1063280.0
2024-07-15 12:00:00,11.63,11.68,11.56,11.56,949755.0,11.0381,11.0855,10.9716,10.9716,949755.0
2024-07-15 12:30:00,11.56,11.6,11.49,11.5,633393.0,10.9716,11.0096,10.9052,10.9147,633393.0
2024-07-15 13:00:00,11.5,11.62,11.49,11.6,791521.0,10.9147,11.0286,10.9052,11.0096,791521.0
2024-07-15 13:30:00,11.59,11.64,11.53,11.58,1009746.0,11.0001,11.0476,10.9432,10.9906,1009746.0
2024-07-15 14:00:00,11.58,11.6,11.53,11.58,693168.0,10.9906,11.0096,10.9432,10.9906,693168.0
2024-07-15 14:30:00,11.58,11.67,11.57,11.66,841517.0,10.9906,11.0761,10.9811,11.0666,841517.0
2024-07-15 15:00:00,11.66,11.73,11.64,11.7,1141883.0,11.0666,11.133,11.0476,11.1045,1141883.0
2024-07-15 15:30:00,11.7,11.76,11.64,11.71,3304794.0,11.1045,11.1615,11.0476,11.114,3304794.0
2024-07-16 09:30:00,11.72,11.85,11.57,11.84,1292429.0,11.1235,11.2469,10.9811,11.2374,1292429.0
2024-07-16 10:00:00,11.84,11.88,11.7,11.79,1109980.0,11.2374,11.2754,11.1045,11.1899,1109980.0
2024-07-16 10:30:00,11.79,11.91,11.78,11.83,1269197.0,11.1899,11.3038,11.1805,11.2279,1269197.0
2024-07-16 11:00:00,11.83,11.95,11.8,11.92,1232030.0,11.2279,11.3418,11.1994,11.3133,1232030.0
2024-07-16 11:30:00,11.92,11.96,11.88,11.94,953487.0,11.3133,11.3513,11.2754,11.3323,953487.0
2024-07-16 12:00:00,11.94,11.98,11.88,11.9,1854072.0,11.3323,11.3703,11.2754,11.2943,1854072.0
2024-07-16 12:30:00,11.9,11.93,11.82,11.88,861473.0,11.2943,11.3228,11.2184,11.2754,861473.0
2024-07-16 13:00:00,11.88,11.88,11.81,11.85,801004.0,11.2754,11.2754,11.2089,11.2469,801004.0
2024-07-16 13:30:00,11.84,11.86,11.64,11.65,1619372.0,11.2374,11.2564,11.0476,11.0571,1619372.0
2024-07-16 14:00:00,11.65,11.69,11.56,11.59,2039857.0,11.0571,11.095,10.9716,11.0001,2039857.0
2024-07-16 14:30:00,11.59,11.66,11.57,11.63,1267962.0,11.0001,11.0666,10.9811,11.0381,1267962.0
2024-07-16 15:00:00,11.63,11.69,11.57,11.69,1275774.0,11.0381,11.095,10.9811,11.095,1275774.0
2024-07-16 15:30:00,11.69,11.75,11.64,11.73,3908177.0,11.095,11.152,11.0476,11.133,3908177.0
2024-07-17 09:30:00,11.71,11.95,11.67,11.92,2044476.0,11.114,11.3418,11.0761,11.3133,2044476.0
2024-07-17 10:00:00,11.92,11.99,11.84,11.91,1472594.0,11.3133,11.3798,11.2374,11.3038,1472594.0
2024-07-17 10:30:00,11.91,11.99,11.82,11.85,1279487.0,11.3038,11.3798,11.2184,11.2469,1279487.0
2024-07-17 11:00:00,11.85,11.87,11.78,11.81,817175.0,11.2469,11.2659,11.1805,11.2089,817175.0
2024-07-17 11:30:00,11.82,11.87,11.76,11.83,938916.0,11.2184,11.2659,11.1615,11.2279,938916.0
2024-07-17 12:00:00,11.84,11.93,11.78,11.91,648386.0,11.2374,11.3228,11.1805,11.3038,648386.0
2024-07-17 12:30:00,11.91,11.94,11.87,11.91,667674.0,11.3038,11.3323,11.2659,11.3038,667674.0
2024-07-17 13:00:00,11.9,11.96,11.86,11.96,656574.0,11.2943,11.3513,11.2564,11.3513,656574.0
2024-07-17 13:30:00,11.96,11.96,11.83,11.86,649687.0,11.3513,11.3513,11.2279,11.2564,649687.0
2024-07-17 14:00:00,11.86,11.93,11.85,11.92,667674.0,11.2564,11.3228,11.2469,11.3133,667674.0
2024-07-17 14:30:00,11.92,11.95,11.88,11.9,761241.0,11.3133,11.3418,11.2754,11.2943,761241.0
2024-07-17 15:00:00,11.91,11.91,11.82,11.85,780021.0,11.3038,11.3038,11.2184,11.2469,780021.0
2024-07-17 15:30:00,11.86,11.91,11.83,11.86,2806989.0,11.2564,11.3038,11.2279,11.2564,2806989.0
2024-07-18 09:30:00,11.78,11.97,11.59,11.96,1794720.0,11.1805,11.3608,11.0001,11.3513,1794720.0
2024-07-18 10:00:00,11.96,12.02,11.75,11.78,1451479.0,11.3513,11.4082,11.152,11.1805,1451479.0
2024-07-18 10:30:00,11.79,11.89,11.78,11.88,953237.0,11.1899,11.2849,11.1805,11.2754,953237.0
2024-07-18 11:00:00,11.88,11.89,11.79,11.83,627957.0,11.2754,11.2849,11.1899,11.2279,627957.0
2024-07-18 11:30:00,11.84,11.87,11.76,11.78,634596.0,11.2374,11.2659,11.1615,11.1805,634596.0
2024-07-18 12:00:00,11.79,11.84,11.72,11.76,650787.0,11.1899,11.2374,11.1235,11.1615,650787.0
2024-07-18 12:30:00,11.75,11.8,11.74,11.75,549990.0,11.152,11.1994,11.1425,11.152,549990.0
2024-07-18 13:00:00,11.76,11.78,11.72,11.78,607793.0,11.1615,11.1805,11.1235,11.1805,607793.0
2024-07-18 13:30:00,11.78,11.79,11.66,11.66,551164.0,11.1805,11.1899,11.0666,11.0666,551164.0
2024-07-18 14:00:00,11.67,11.67,11.55,11.57,1188044.0,11.0761,11.0761,10.9622,10.9811,1188044.0
2024-07-18 14:30:00,11.56,11.57,11.44,11.47,1775159.0,10.9716,10.9811,10.8578,10.8862,1775159.0
2024-07-18 15:00:00,11.48,11.49,11.4,11.41,1453656.0,10.8957,10.9052,10.8198,10.8293,1453656.0
2024-07-18 15:30:00,11.4,11.42,11.34,11.35,4552552.0,10.8198,10.8388,10.7628,10.7723,4552552.0
2024-07-19 09:30:00,11.3,11.32,11.05,11.1,2683439.0,10.7249,10.7439,10.4876,10.5351,2683439.0
2024-07-19 10:00:00,11.1,11.18,11.07,11.09,1675309.0,10.5351,10.611,10.5066,10.5256,1675309.0
2024-07-19 10:30:00,11.08,11.13,11.06,11.08,1164690.0,10.5161,10.5635,10.4971,10.5161,1164690.0
2024-07-19 11:00:00,11.07,11.14,11.05,11.11,967245.0,10.5066,10.573,10.4876,10.5446,967245.0
2024-07-19 11:30:00,11.11,11.13,11.03,11.07,768938.0,10.5446,10.5635,10.4686,10.5066,768938.0
2024-07-19 12:00:00,11.08,11.12,11.01,11.11,1477919.0,10.5161,10.554,10.4496,10.5446,1477919.0
2024-07-19 12:30:00,11.12,11.15,11.06,11.09,864585.0,10.554,10.5825,10.4971,10.5256,864585.0
2024-07-19 13:00:00,11.09,11.1,11.05,11.09,837360.0,10.5256,10.5351,10.4876,10.5256,837360.0
2024-07-19 13:30:00,11.08,11.1,11.05,11.05,975621.0,10.5161,10.5351,10.4876,10.4876,975621.0
2024-07-19 14:00:00,11.05,11.1,11.04,11.05,979675.0,10.4876,10.5351,10.4781,10.4876,979675.0
2024-07-19 14:30:00,11.05,11.08,11.02,11.05,1301488.0,10.4876,10.5161,10.4591,10.4876,1301488.0
2024-07-19 15:00:00,11.05,11.11,11.04,11.05,1113121.0,10.4876,10.5446,10.4781,10.4876,1113121.0
2024-07-19 15:30:00,11.05,11.09,10.98,10.99,9656239.0,10.4876,10.5256,10.4212,10.4307,9656239.0
2024-07-22 09:30:00,10.93,10.98,10.8,10.85,2469872.0,10.3737,10.4212,10.2503,10.2978,2469872.0
2024-07-22 10:00:00,10.85,10.94,10.82,10.85,1601104.0,10.2978,10.3832,10.2693,10.2978,1601104.0
2024-07-22 10:30:00,10.84,11.09,10.82,11.09,1233526.0,10.2883,10.5256,10.2693,10.5256,1233526.0
2024-07-22 11:00:00,11.09,11.1,11.0,11.05,1241995.0,10.5256,10.5351,10.4402,10.4876,1241995.0
2024-07-22 11:30:00,11.05,11.15,11.05,11.1,1061986.0,10.4876,10.5825,10.4876,10.5351,1061986.0
2024-07-22 12:00:00,11.1,11.11,11.05,11.07,651390.0,10.5351,10.5446,10.4876,10.5066,651390.0
2024-07-22 12:30:00,11.06,11.19,11.03,11.09,1185809.0,10.4971,10.6205,10.4686,10.5256,1185809.0
2024-07-22 13:00:00,11.09,11.16,11.07,11.15,736121.0,10.5256,10.592,10.5066,10.5825,736121.0
2024-07-22 13:30:00,11.15,11.19,11.14,11.15,744586.0,10.5825,10.6205,10.573,10.5825,744586.0
2024-07-22 14:00:00,11.15,11.2,11.13,11.19,915785.0,10.5825,10.63,10.5635,10.6205,915785.0
2024-07-22 14:30:00,11.18,11.23,11.16,11.2,1056917.0,10.611,10.6584,10.592,10.63,1056917.0
2024-07-22 15:00:00,11.2,11.27,11.19,11.26,981043.0,10.63,10.6964,10.6205,10.6869,981043.0
2024-07-22 15:30:00,11.26,11.32,11.2,11.31,3515011.0,10.6869,10.7439,10.63,10.7344,3515011.0
2024-07-23 09:30:00,11.13,11.17,10.98,11.06,1405166.0,10.5635,10.6015,10.4212,10.4971,1405166.0
2024-07-23 10:00:00,11.05,11.14,11.02,11.08,1033366.0,10.4876,10.573,10.4591,10.5161,1033366.0
2024-07-23 10:30:00,11.08,11.11,11.04,11.09,597616.0,10.5161,10.5446,10.4781,10.5256,597616.0
2024-07-23 11:00:00,11.09,11.09,11.01,11.08,640814.0,10.5256,10.5256,10.4496,10.5161,640814.0
2024-07-23 11:30:00,11.08,11.14,11.02,11.11,1114638.0,10.5161,10.573,10.4591,10.5446,1114638.0
2024-07-23 12:00:00,11.11,11.2,11.1,11.15,873550.0,10.5446,10.63,10.5351,10.5825,873550.0
2024-07-23 12:30:00,11.15,11.2,11.13,11.16,467599.0,10.5825,10.63,10.5635,10.592,467599.0
2024-07-23 13:00:00,11.16,11.2,11.13,11.19,509687.0,10.592,10.63,10.5635,10.6205,509687.0
2024-07-23 13:30:00,11.2,11.31,11.19,11.28,1136494.0,10.63,10.7344,10.6205,10.7059,1136494.0
2024-07-23 14:00:00,11.28,11.34,11.27,11.31,606695.0,10.7059,10.7628,10.6964,10.7344,606695.0
2024-07-23 14:30:00,11.32,11.34,11.27,11.28,690465.0,10.7439,10.7628,10.6964,10.7059,690465.0
2024-07-23 15:00:00,11.28,11.34,11.28,11.34,629156.0,10.7059,10.7628,10.7059,10.7628,629156.0
2024-07-23 15:30:00,11.34,11.34,11.2,11.23,1816368.0,10.7628,10.7628,10.63,10.6584,1816368.0
2024-07-24 09:30:00,11.24,11.32,11.12,11.17,993715.0,10.6679,10.7439,10.554,10.6015,993715.0
2024-07-24 10:00:00,11.18,11.29,11.16,11.28,933427.0,10.611,10.7154,10.592,10.7059,933427.0
2024-07-24 10:30:00,11.28,11.32,11.13,11.25,834336.0,10.7059,10.7439,10.5635,10.6774,834336.0
2024-07-24 11:00:00,11.25,11.25,11.18,11.23,385111.0,10.6774,10.6774,10.611,10.6584,385111.0
2024-07-24 11:30:00,11.22,11.38,11.22,11.38,539209.0,10.649,10.8008,10.649,10.8008,539209.0
2024-07-24 12:00:00,11.38,11.39,11.28,11.3,711427.0,10.8008,10.8103,10.7059,10.7249,711427.0
2024-07-24 12:30:00,11.3,11.31,11.24,11.28,400735.0,10.7249,10.7344,10.6679,10.7059,400735.0
2024-07-24 13:00:00,11.29,11.29,11.21,11.21,332035.0,10.7154,10.7154,10.6395,10.6395,332035.0
2024-07-24 13:30:00,11.21,11.28,11.2,11.26,478044.0,10.6395,10.7059,10.63,10.6869,478044.0
2024-07-24 14:00:00,11.27,11.32,11.21,11.23,588520.0,10.6964,10.7439,10.6395,10.6584,588520.0
2024-07-24 14:30:00,11.23,11.26,11.2,11.23,616294.0,10.6584,10.6869,10.63,10.6584,616294.0
2024-07-24 15:00:00,11.23,11.24,11.18,11.21,570003.0,10.6584,10.6679,10.611,10.6395,570003.0
2024-07-24 15:30:00,11.2,11.24,11.14,11.16,1670032.0,10.63,10.6679,10.573,10.592,1670032.0
2024-07-25 09:30:00,11.11,11.24,11.03,11.16,1640749.0,10.5446,10.6679,10.4686,10.592,1640749.0
2024-07-25 10:00:00,11.15,11.46,11.13,11.4,1732556.0,10.5825,10.8767,10.5635,10.8198,1732556.0
2024-07-25 10:30:00,11.4,11.43,11.29,11.34,629058.0,10.8198,10.8483,10.7154,10.7628,629058.0
2024-07-25 11:00:00,11.34,11.53,11.33,11.51,1137202.0,10.7628,10.9432,10.7534,10.9242,1137202.0
2024-07-25 11:30:00,11.51,11.61,11.5,11.59,752495.0,10.9242,11.0191,10.9147,11.0001,752495.0
2024-07-25 12:00:00,11.59,11.59,11.46,11.53,732782.0,11.0001,11.0001,10.8767,10.9432,732782.0
2024-07-25 12:30:00,11.53,11.55,11.47,11.54,509057.0,10.9432,10.9622,10.8862,10.9527,509057.0
2024-07-25 13:00:00,11.54,11.58,11.52,11.57,509027.0,10.9527,10.9906,10.9337,10.9811,509027.0
2024-07-25 13:30:00,11.57,11.57,11.44,11.44,627171.0,10.9811,10.9811,10.8578,10.8578,627171.0
2024-07-25 14:00:00,11.44,11.46,11.41,11.42,321606.0,10.8578,10.8767,10.8293,10.8388,321606.0
2024-07-25 14:30:00,11.42,11.47,11.4,11.45,429908.0,10.8388,10.8862,10.8198,10.8672,429908.0
2024-07-25 15:00:00,11.45,11.58,11.44,11.58,958271.0,10.8672,10.9906,10.8578,10.9906,958271.0
2024-07-25 15:30:00,11.57,11.69,11.49,11.5,3860026.0,10.9811,11.095,10.9052,10.9147,3860026.0
2024-07-26 09:30:00,11.62,11.65,11.38,11.4,1491249.0,11.0286,11.0571,10.8008,10.8198,1491249.0
2024-07-26 10:00:00,11.39,11.55,11.37,11.52,866710.0,10.8103,10.9622,10.7913,10.9337,866710.0
2024-07-26 10:30:00,11.52,11.56,11.5,11.53,832212.0,10.9337,10.9716,10.9147,10.9432,832212.0
2024-07-26 11:00:00,11.53,11.56,11.4,11.46,509729.0,10.9432,10.9716,10.8198,10.8767,509729.0
2024-07-26 11:30:00,11.46,11.59,11.44,11.58,496541.0,10.8767,11.0001,10.8578,10.9906,496541.0
2024-07-26 12:00:00,11.59,11.66,11.54,11.57,954211.0,11.0001,11.0666,10.9527,10.9811,954211.0
2024-07-26 12:30:00,11.57,11.65,11.56,11.63,388749.0,10.9811,11.0571,10.9716,11.0381,388749.0
2024-07-26 13:00:00,11.64,11.67,11.6,11.67,915603.0,11.0476,11.0761,11.0096,11.0761,915603.0
2024-07-26 13:30:00,11.67,11.69,11.62,11.69,658618.0,11.0761,11.095,11.0286,11.095,658618.0
2024-07-26 14:00:00,11.69,11.72,11.65,11.67,607080.0,11.095,11.1235,11.0571,11.0761,607080.0
2024-07-26 14:30:00,11.68,11.78,11.65,11.74,996111.0,11.0855,11.1805,11.0571,11.1425,996111.0
2024-07-26 15:00:00,11.75,11.82,11.73,11.79,911608.0,11.152,11.2184,11.133,11.1899,911608.0
2024-07-26 15:30:00,11.79,11.83,11.72,11.82,1764455.0,11.1899,11.2279,11.1235,11.2184,1764455.0
2024-07-29 09:30:00,11.85,11.87,11.69,11.73,830549.0,11.2469,11.2659,11.095,11.133,830549.0
2024-07-29 10:00:00,11.72,11.93,11.72,11.89,949432.0,11.1235,11.3228,11.1235,11.2849,949432.0
2024-07-29 10:30:00,11.89,11.92,11.77,11.92,767973.0,11.2849,11.3133,11.171,11.3133,767973.0
2024-07-29 11:00:00,11.92,12.05,11.86,11.96,1205547.0,11.3133,11.4367,11.2564,11.3513,1205547.0
2024-07-29 11:30:00,11.96,12.01,11.94,12.01,541514.0,11.3513,11.3987,11.3323,11.3987,541514.0
2024-07-29 12:00:00,12.01,12.06,11.97,11.97,784749.0,11.3987,11.4462,11.3608,11.3608,784749.0
2024-07-29 12:30:00,11.98,12.03,11.92,11.93,732415.0,11.3703,11.4177,11.3133,11.3228,732415.0
2024-07-29 13:00:00,11.93,12.0,11.93,11.95,408843.0,11.3228,11.3893,11.3228,11.3418,408843.0
2024-07-29 13:30:00,11.95,11.99,11.93,11.98,456786.0,11.3418,11.3798,11.3228,11.3703,456786.0
2024-07-29 14:00:00,11.98,12.04,11.96,12.04,751916.0,11.3703,11.4272,11.3513,11.4272,751916.0
2024-07-29 14:30:00,12.04,12.05,11.99,12.0,552880.0,11.4272,11.4367,11.3798,11.3893,552880.0
2024-07-29 15:00:00,12.0,12.0,11.92,11.98,838779.0,11.3893,11.3893,11.3133,11.3703,838779.0
2024-07-29 15:30:00,11.98,12.06,11.9,11.93,3141517.0,11.3703,11.4462,11.2943,11.3228,3141517.0
2024-07-30 09:30:00,11.94,12.17,11.8,12.11,999729.0,11.3323,11.5506,11.1994,11.4937,999729.0
2024-07-30 10:00:00,12.1,12.14,12.03,12.06,503634.0,11.4842,11.5221,11.4177,11.4462,503634.0
2024-07-30 10:30:00,12.05,12.16,11.97,12.07,559468.0,11.4367,11.5411,11.3608,11.4557,559468.0
2024-07-30 11:00:00,12.08,12.12,12.03,12.08,536191.0,11.4652,11.5031,11.4177,11.4652,536191.0
2024-07-30 11:30:00,12.07,12.13,12.06,12.1,343626.0,11.4557,11.5126,11.4462,11.4842,343626.0
2024-07-30 12:00:00,12.1,12.22,12.06,12.21,816041.0,11.4842,11.5981,11.4462,11.5886,816041.0
2024-07-30 12:30:00,12.22,12.29,12.21,12.27,785633.0,11.5981,11.6645,11.5886,11.6455,785633.0
2024-07-30 13:00:00,12.27,12.28,12.12,12.13,604911.0,11.6455,11.655,11.5031,11.5126,604911.0
2024-07-30 13:30:00,12.13,12.25,12.12,12.24,385928.0,11.5126,11.6265,11.5031,11.617,385928.0
2024-07-30 14:00:00,12.24,12.25,12.17,12.17,333582.0,11.617,11.6265,11.5506,11.5506,333582.0
2024-07-30 14:30:00,12.18,12.26,12.17,12.2,509592.0,11.5601,11.636,11.5506,11.5791,509592.0
2024-07-30 15:00:00,12.21,12.26,12.19,12.21,515871.0,11.5886,11.636,11.5696,11.5886,515871.0
2024-07-30 15:30:00,12.21,12.23,12.13,12.16,2079783.0,11.5886,11.6076,11.5126,11.5411,2079783.0
2024-07-31 09:30:00,12.14,12.18,12.02,12.12,889199.0,11.5221,11.5601,11.4082,11.5031,889199.0
2024-07-31 10:00:00,12.12,12.23,12.09,12.16,623550.0,11.5031,11.6076,11.4747,11.5411,623550.0
2024-07-31 10:30:00,12.16,12.17,12.09,12.15,361954.0,11.5411,11.5506,11.4747,11.5316,361954.0
2024-07-31 11:00:00,12.16,12.24,12.15,12.19,399737.0,11.5411,11.617,11.5316,11.5696,399737.0
2024-07-31 11:30:00,12.19,12.22,12.14,12.19,661863.0,11.5696,11.5981,11.5221,11.5696,661863.0
2024-07-31 12:00:00,12.18,12.19,12.11,12.14,922312.0,11.5601,11.5696,11.4937,11.5221,922312.0
2024-07-31 12:30:00,12.15,12.16,12.11,12.13,353411.0,11.5316,11.5411,11.4937,11.5126,353411.0
2024-07-31 13:00:00,12.12,12.17,12.04,12.04,397749.0,11.5031,11.5506,11.4272,11.4272,397749.0
2024-07-31 13:30:00,12.04,12.07,12.01,12.06,418785.0,11.4272,11.4557,11.3987,11.4462,418785.0
2024-07-31 14:00:00,12.07,12.08,12.03,12.05,296529.0,11.4557,11.4652,11.4177,11.4367,296529.0
2024-07-31 14:30:00,12.06,12.15,12.05,12.13,478547.0,11.4462,11.5316,11.4367,11.5126,478547.0
2024-07-31 15:00:00,12.13,12.16,11.97,11.98,663348.0,11.5126,11.5411,11.3608,11.3703,663348.0
2024-07-31 15:30:00,11.98,12.01,11.85,11.86,4074166.0,11.3703,11.3987,11.2469,11.2564,4074166.0
2024-08-01 09:30:00,11.87,11.91,11.66,11.68,1580889.0,11.2659,11.3038,11.0666,11.0855,1580889.0
2024-08-01 10:00:00,11.67,11.67,11.56,11.63,963967.0,11.0761,11.0761,10.9716,11.0381,963967.0
2024-08-01 10:30:00,11.63,11.66,11.59,11.62,601461.0,11.0381,11.0666,11.0001,11.0286,601461.0
2024-08-01 11:00:00,11.62,11.65,11.6,11.61,444286.0,11.0286,11.0571,11.0096,11.0191,444286.0
2024-08-01 11:30:00,11.6,11.64,11.59,11.63,743315.0,11.0096,11.0476,11.0001,11.0381,743315.0
2024-08-01 12:00:00,11.63,11.65,11.6,11.65,449182.0,11.0381,11.0571,11.0096,11.0571,449182.0
2024-08-01 12:30:00,11.65,11.69,11.62,11.67,440343.0,11.0571,11.095,11.0286,11.0761,440343.0
2024-08-01 13:00:00,11.67,11.72,11.65,11.68,430672.0,11.0761,11.1235,11.0571,11.0855,430672.0
2024-08-01 13:30:00,11.68,11.78,11.65,11.78,740693.0,11.0855,11.1805,11.0571,11.1805,740693.0
2024-08-01 14:00:00,11.78,11.78,11.68,11.7,455451.0,11.1805,11.1805,11.0855,11.1045,455451.0
2024-08-01 14:30:00,11.69,11.7,11.61,11.62,823999.0,11.095,11.1045,11.0191,11.0286,823999.0
2024-08-01 15:00:00,11.62,11.75,11.61,11.75,740126.0,11.0286,11.152,11.0191,11.152,740126.0
2024-08-01 15:30:00,11.75,11.82,11.74,11.8,2188357.0,11.152,11.2184,11.1425,11.1994,2188357.0
2024-08-02 09:30:00,11.82,11.88,11.64,11.68,1542629.0,11.2184,11.2754,11.0476,11.0855,1542629.0
2024-08-02 10:00:00,11.68,11.74,11.49,11.51,918261.0,11.0855,11.1425,10.9052,10.9242,918261.0
2024-08-02 10:30:00,11.51,11.54,11.36,11.38,965531.0,10.9242,10.9527,10.7818,10.8008,965531.0
2024-08-02 11:00:00,11.38,11.4,11.31,11.34,690445.0,10.8008,10.8198,10.7344,10.7628,690445.0
2024-08-02 11:30:00,11.35,11.41,11.3,11.34,718555.0,10.7723,10.8293,10.7249,10.7628,718555.0
2024-08-02 12:00:00,11.34,11.4,11.29,11.33,898524.0,10.7628,10.8198,10.7154,10.7534,898524.0
2024-08-02 12:30:00,11.33,11.37,11.3,11.33,482955.0,10.7534,10.7913,10.7249,10.7534,482955.0
2024-08-02 13:00:00,11.33,11.37,11.3,11.35,398952.0,10.7534,10.7913,10.7249,10.7723,398952.0
2024-08-02 13:30:00,11.35,11.44,11.33,11.42,904611.0,10.7723,10.8578,10.7534,10.8388,904611.0
2024-08-02 14:00:00,11.42,11.5,11.39,11.49,609121.0,10.8388,10.9147,10.8103,10.9052,609121.0
2024-08-02 14:30:00,11.48,11.5,11.42,11.47,596181.0,10.8957,10.9147,10.8388,10.8862,596181.0
2024-08-02 15:00:00,11.46,11.51,11.43,11.5,612526.0,10.8767,10.9242,10.8483,10.9147,612526.0
2024-08-02 15:30:00,11.5,11.53,11.41,11.48,2210633.0,10.9147,10.9432,10.8293,10.8957,2210633.0
2024-08-05 09:30:00,11.0,11.1,10.69,10.71,2454106.0,10.4402,10.5351,10.1459,10.1649,2454106.0
2024-08-05 10:00:00,10.72,10.88,10.71,10.8,1244431.0,10.1744,10.3263,10.1649,10.2503,1244431.0
2024-08-05 10:30:00,10.79,10.81,10.66,10.71,1111325.0,10.2408,10.2598,10.1175,10.1649,1111325.0
2024-08-05 11:00:00,10.71,10.76,10.65,10.75,1132721.0,10.1649,10.2124,10.108,10.2029,1132721.0
2024-08-05 11:30:00,10.75,10.8,10.7,10.76,966302.0,10.2029,10.2503,10.1554,10.2124,966302.0
2024-08-05 12:00:00,10.75,10.84,10.71,10.79,790176.0,10.2029,10.2883,10.1649,10.2408,790176.0
2024-08-05 12:30:00,10.79,10.83,10.74,10.81,966720.0,10.2408,10.2788,10.1934,10.2598,966720.0
2024-08-05 13:00:00,10.8,10.81,10.72,10.76,788641.0,10.2503,10.2598,10.1744,10.2124,788641.0
2024-08-05 13:30:00,10.76,10.82,10.69,10.7,849535.0,10.2124,10.2693,10.1459,10.1554,849535.0
2024-08-05 14:00:00,10.69,10.8,10.66,10.78,984453.0,10.1459,10.2503,10.1175,10.2313,984453.0
2024-08-05 14:30:00,10.78,10.78,10.73,10.76,863323.0,10.2313,10.2313,10.1839,10.2124,863323.0
2024-08-05 15:00:00,10.77,10.79,10.68,10.71,1141934.0,10.2219,10.2408,10.1364,10.1649,1141934.0
2024-08-05 15:30:00,10.71,10.73,10.62,10.73,4042651.0,10.1649,10.1839,10.0795,10.1839,4042651.0
2024-08-06 09:30:00,10.73,11.02,10.65,11.0,1214793.0,10.1839,10.4591,10.108,10.4402,1214793.0
2024-08-06 10:00:00,11.0,11.12,10.99,11.08,870619.0,10.4402,10.554,10.4307,10.5161,870619.0
2024-08-06 10:30:00,11.09,11.23,11.08,11.14,664097.0,10.5256,10.6584,10.5161,10.573,664097.0
2024-08-06 11:00:00,11.15,11.2,11.0,11.03,691728.0,10.5825,10.63,10.4402,10.4686,691728.0
2024-08-06 11:30:00,11.02,11.12,11.01,11.03,509176.0,10.4591,10.554,10.4496,10.4686,509176.0
2024-08-06 12:00:00,11.03,11.06,11.0,11.02,346007.0,10.4686,10.4971,10.4402,10.4591,346007.0
2024-08-06 12:30:00,11.02,11.06,10.99,11.03,502318.0,10.4591,10.4971,10.4307,10.4686,502318.0
2024-08-06 13:00:00,11.04,11.09,10.99,11.09,359607.0,10.4781,10.5256,10.4307,10.5256,359607.0
2024-08-06 13:30:00,11.09,11.12,11.02,11.09,479197.0,10.5256,10.554,10.4591,10.5256,479197.0
2024-08-06 14:00:00,11.09,11.12,11.07,11.12,375171.0,10.5256,10.554,10.5066,10.554,375171.0
2024-08-06 14:30:00,11.12,11.13,11.01,11.02,611128.0,10.554,10.5635,10.4496,10.4591,611128.0
2024-08-06 15:00:00,11.02,11.03,10.95,10.99,703945.0,10.4591,10.4686,10.3927,10.4307,703945.0
2024-08-06 15:30:00,10.99,11.03,10.9,10.9,2279644.0,10.4307,10.4686,10.3452,10.3452,2279644.0
2024-08-07 09:30:00,11.0,11.04,10.84,10.96,1239285.0,10.4402,10.4781,10.2883,10.4022,1239285.0
2024-08-07 10:00:00,10.96,10.96,10.83,10.92,680619.0,10.4022,10.4022,10.2788,10.3642,680619.0
2024-08-07 10:30:00,10.91,11.09,10.91,11.04,593779.0,10.3547,10.5256,10.3547,10.4781,593779.0
2024-08-07 11:00:00,11.04,11.07,10.99,11.06,446436.0,10.4781,10.5066,10.4307,10.4971,446436.0
2024-08-07 11:30:00,11.05,11.07,10.97,10.97,316491.0,10.4876,10.5066,10.4117,10.4117,316491.0
2024-08-07 12:00:00,10.97,11.0,10.92,10.97,447541.0,10.4117,10.4402,10.3642,10.4117,447541.0
2024-08-07 12:30:00,10.97,10.98,10.9,10.92,317524.0,10.4117,10.4212,10.3452,10.3642,317524.0
2024-08-07 13:00:00,10.92,10.92,10.85,10.86,542047.0,10.3642,10.3642,10.2978,10.3073,542047.0
2024-08-07 13:30:00,10.86,10.93,10.85,10.87,479397.0,10.3073,10.3737,10.2978,10.3168,479397.0
2024-08-07 14:00:00,10.87,10.87,10.78,10.82,588172.0,10.3168,10.3168,10.2313,10.2693,588172.0
2024-08-07 14:30:00,10.82,10.82,10.76,10.78,393469.0,10.2693,10.2693,10.2124,10.2313,393469.0
2024-08-07 15:00:00,10.77,10.83,10.76,10.8,539473.0,10.2219,10.2788,10.2124,10.2503,539473.0
2024-08-07 15:30:00,10.8,10.85,10.71,10.78,3181961.0,10.2503,10.2978,10.1649,10.2313,3181961.0
2024-08-08 09:30:00,10.78,11.05,10.67,10.89,1052757.0,10.2313,10.4876,10.1269,10.3357,1052757.0
2024-08-08 10:00:00,10.89,10.95,10.84,10.94,608875.0,10.3357,10.3927,10.2883,10.3832,608875.0
2024-08-08 10:30:00,10.94,10.95,10.86,10.9,400705.0,10.3832,10.3927,10.3073,10.3452,400705.0
2024-08-08 11:00:00,10.9,10.92,10.87,10.88,358666.0,10.3452,10.3642,10.3168,10.3263,358666.0
2024-08-08 11:30:00,10.88,10.9,10.82,10.85,244032.0,10.3263,10.3452,10.2693,10.2978,244032.0
2024-08-08 12:00:00,10.85,10.88,10.78,10.79,438446.0,10.2978,10.3263,10.2313,10.2408,438446.0
2024-08-08 12:30:00,10.78,10.79,10.71,10.74,484402.0,10.2313,10.2408,10.1649,10.1934,484402.0
2024-08-08 13:00:00,10.75,10.8,10.7,10.8,453911.0,10.2029,10.2503,10.1554,10.2503,453911.0
2024-08-08 13:30:00,10.79,10.82,10.73,10.74,491562.0,10.2408,10.2693,10.1839,10.1934,491562.0
2024-08-08 14:00:00,10.75,10.85,10.74,10.82,614971.0,10.2029,10.2978,10.1934,10.2693,614971.0
2024-08-08 14:30:00,10.82,10.84,10.78,10.79,489708.0,10.2693,10.2883,10.2313,10.2408,489708.0
2024-08-08 15:00:00,10.78,10.87,10.78,10.85,508112.0,10.2313,10.3168,10.2313,10.2978,508112.0
2024-08-08 15:30:00,10.85,10.92,10.84,10.86,1760697.0,10.2978,10.3642,10.2883,10.3073,1760697.0
2024-08-09 09:30:00,10.84,10.86,10.7,10.79,948386.0,10.2883,10.3073,10.1554,10.2408,948386.0
2024-08-09 10:00:00,10.79,10.85,10.79,10.82,365046.0,10.2408,10.2978,10.2408,10.2693,365046.0
2024-08-09 10:30:00,10.83,10.84,10.76,10.77,305866.0,10.2788,10.2883,10.2124,10.2219,305866.0
2024-08-09 11:00:00,10.77,10.79,10.73,10.74,388210.0,10.2219,10.2408,10.1839,10.1934,388210.0
2024-08-09 11:30:00,10.74,10.74,10.66,10.69,760887.0,10.1934,10.1934,10.1175,10.1459,760887.0
2024-08-09 12:00:00,10.69,10.69,10.63,10.67,694960.0,10.1459,10.1459,10.089,10.1269,694960.0
2024-08-09 12:30:00,10.67,10.73,10.66,10.72,407094.0,10.1269,10.1839,10.1175,10.1744,407094.0
2024-08-09 13:00:00,10.72,10.78,10.7,10.77,435578.0,10.1744,10.2313,10.1554,10.2219,435578.0
2024-08-09 13:30:00,10.77,10.78,10.72,10.74,333275.0,10.2219,10.2313,10.1744,10.1934,333275.0
2024-08-09 14:00:00,10.74,10.78,10.71,10.77,322828.0,10.1934,10.2313,10.1649,10.2219,322828.0
2024-08-09 14:30:00,10.76,10.8,10.75,10.78,351654.0,10.2124,10.2503,10.2029,10.2313,351654.0
2024-08-09 15:00:00,10.78,10.79,10.73,10.74,401764.0,10.2313,10.2408,10.1839,10.1934,401764.0
2024-08-09 15:30:00,10.74,10.75,10.65,10.69,1733992.0,10.1934,10.2029,10.108,10.1459,1733992.0
2024-08-12 09:30:00,10.71,10.73,10.56,10.6,1063893.0,10.1649,10.1839,10.0225,10.0605,1063893.0
2024-08-12 10:00:00,10.6,10.64,10.57,10.61,522990.0,10.0605,10.0985,10.032,10.07,522990.0
2024-08-12 10:30:00,10.61,10.61,10.56,10.59,539144.0,10.07,10.07,10.0225,10.051,539144.0
2024-08-12 11:00:00,10.59,10.59,10.53,10.54,956689.0,10.051,10.051,9.9941,10.0036,956689.0
2024-08-12 11:30:00,10.54,10.58,10.52,10.57,463739.0,10.0036,10.0415,9.9846,10.032,463739.0
2024-08-12 12:00:00,10.57,10.61,10.56,10.59,315197.0,10.032,10.07,10.0225,10.051,315197.0
2024-08-12 12:30:00,10.59,10.59,10.53,10.55,406520.0,10.051,10.051,9.9941,10.0131,406520.0
2024-08-12 13:00:00,10.55,10.56,10.49,10.52,742417.0,10.0131,10.0225,9.9561,9.9846,742417.0
2024-08-12 13:30:00,10.52,10.53,10.42,10.44,514545.0,9.9846,9.9941,9.8897,9.9087,514545.0
2024-08-12 14:00:00,10.43,10.46,10.31,10.31,1018784.0,9.8992,9.9276,9.7853,9.7853,1018784.0
2024-08-12 14:30:00,10.32,10.34,10.22,10.23,1170367.0,9.7948,9.8137,9.6998,9.7093,1170367.0
2024-08-12 15:00:00,10.24,10.29,10.22,10.27,1046860.0,9.7188,9.7663,9.6998,9.7473,1046860.0
2024-08-12 15:30:00,10.27,10.29,10.19,10.2,2521476.0,9.7473,9.7663,9.6714,9.6809,2521476.0
2024-08-13 09:30:00,10.24,10.42,10.2,10.37,1327001.0,9.7188,9.8897,9.6809,9.8422,1327001.0
2024-08-13 10:00:00,10.37,10.42,10.28,10.37,741906.0,9.8422,9.8897,9.7568,9.8422,741906.0
2024-08-13 10:30:00,10.37,10.47,10.35,10.43,698863.0,9.8422,9.9371,9.8232,9.8992,698863.0
2024-08-13 11:00:00,10.43,10.45,10.39,10.43,329913.0,9.8992,9.9181,9.8612,9.8992,329913.0
2024-08-13 11:30:00,10.43,10.51,10.42,10.47,642962.0,9.8992,9.9751,9.8897,9.9371,642962.0
2024-08-13 12:00:00,10.47,10.5,10.45,10.46,364342.0,9.9371,9.9656,9.9181,9.9276,364342.0
2024-08-13 12:30:00,10.46,10.53,10.45,10.48,358965.0,9.9276,9.9941,9.9181,9.9466,358965.0
2024-08-13 13:00:00,10.49,10.5,10.46,10.49,212443.0,9.9561,9.9656,9.9276,9.9561,212443.0
2024-08-13 13:30:00,10.48,10.53,10.47,10.52,416805.0,9.9466,9.9941,9.9371,9.9846,416805.0
2024-08-13 14:00:00,10.51,10.52,10.46,10.49,384817.0,9.9751,9.9846,9.9276,9.9561,384817.0
2024-08-13 14:30:00,10.49,10.54,10.49,10.54,278312.0,9.9561,10.0036,9.9561,10.0036,278312.0
2024-08-13 15:00:00,10.54,10.58,10.5,10.52,481413.0,10.0036,10.0415,9.9656,9.9846,481413.0
2024-08-13 15:30:00,10.52,10.56,10.46,10.55,2062607.0,9.9846,10.0225,9.9276,10.0131,2062607.0
2024-08-14 09:30:00,10.6,10.66,10.56,10.62,584857.0,10.0605,10.1175,10.0225,10.0795,584857.0
2024-08-14 10:00:00,10.62,10.62,10.53,10.62,417740.0,10.0795,10.0795,9.9941,10.0795,417740.0
2024-08-14 10:30:00,10.62,10.63,10.5,10.52,382700.0,10.0795,10.089,9.9656,9.9846,382700.0
2024-08-14 11:00:00,10.52,10.53,10.48,10.52,287767.0,9.9846,9.9941,9.9466,9.9846,287767.0
2024-08-14 11:30:00,10.52,10.55,10.48,10.53,310955.0,9.9846,10.0131,9.9466,9.9941,310955.0
2024-08-14 12:00:00,10.53,10.59,10.52,10.54,276423.0,9.9941,10.051,9.9846,10.0036,276423.0
2024-08-14 12:30:00,10.54,10.6,10.53,10.57,244438.0,10.0036,10.0605,9.9941,10.032,244438.0
2024-08-14 13:00:00,10.57,10.58,10.53,10.55,153971.0,10.032,10.0415,9.9941,10.0131,153971.0
2024-08-14 13:30:00,10.54,10.61,10.53,10.61,269685.0,10.0036,10.07,9.9941,10.07,269685.0
2024-08-14 14:00:00,10.61,10.61,10.55,10.58,256906.0,10.07,10.07,10.0131,10.0415,256906.0
2024-08-14 14:30:00,10.58,10.62,10.57,10.61,291599.0,10.0415,10.0795,10.032,10.07,291599.0
2024-08-14 15:00:00,10.61,10.61,10.56,10.58,359165.0,10.07,10.07,10.0225,10.0415,359165.0
2024-08-14 15:30:00,10.58,10.58,10.41,10.42,1649819.0,10.0415,10.0415,9.8802,9.8897,1649819.0
2024-08-15 09:30:00,10.6,10.79,10.6,10.63,1054281.0,10.0605,10.2408,10.0605,10.089,1054281.0
2024-08-15 10:00:00,10.63,10.72,10.63,10.68,459467.0,10.089,10.1744,10.089,10.1364,459467.0
2024-08-15 10:30:00,10.68,10.76,10.68,10.74,352512.0,10.1364,10.2124,10.1364,10.1934,352512.0
2024-08-15 11:00:00,10.74,10.81,10.73,10.75,451018.0,10.1934,10.2598,10.1839,10.2029,451018.0
2024-08-15 11:30:00,10.75,10.79,10.74,10.77,302850.0,10.2029,10.2408,10.1934,10.2219,302850.0
2024-08-15 12:00:00,10.77,10.81,10.74,10.8,437150.0,10.2219,10.2598,10.1934,10.2503,437150.0
2024-08-15 12:30:00,10.8,10.82,10.72,10.76,535405.0,10.2503,10.2693,10.1744,10.2124,535405.0
2024-08-15 13:00:00,10.76,10.78,10.71,10.76,327257.0,10.2124,10.2313,10.1649,10.2124,327257.0
2024-08-15 13:30:00,10.76,10.79,10.74,10.77,270226.0,10.2124,10.2408,10.1934,10.2219,270226.0
2024-08-15 14:00:00,10.77,10.78,10.73,10.75,272612.0,10.2219,10.2313,10.1839,10.2029,272612.0
2024-08-15 14:30:00,10.75,10.78,10.72,10.76,291420.0,10.2029,10.2313,10.1744,10.2124,291420.0
2024-08-15 15:00:00,10.76,10.82,10.74,10.82,438169.0,10.2124,10.2693,10.1934,10.2693,438169.0
2024-08-15 15:30:00,10.82,10.85,10.77,10.83,1559497.0,10.2693,10.2978,10.2219,10.2788,1559497.0
2024-08-16 09:30:00,10.78,11.08,10.78,11.07,1171651.0,10.2313,10.5161,10.2313,10.5066,1171651.0
2024-08-16 10:00:00,11.06,11.12,11.03,11.09,511785.0,10.4971,10.554,10.4686,10.5256,511785.0
2024-08-16 10:30:00,11.09,11.1,11.03,11.08,404588.0,10.5256,10.5351,10.4686,10.5161,404588.0
2024-08-16 11:00:00,11.08,11.14,11.04,11.04,514820.0,10.5161,10.573,10.4781,10.4781,514820.0
2024-08-16 11:30:00,11.04,11.1,10.99,11.0,348045.0,10.4781,10.5351,10.4307,10.4402,348045.0
2024-08-16 12:00:00,11.0,11.03,10.94,11.01,386360.0,10.4402,10.4686,10.3832,10.4496,386360.0
2024-08-16 12:30:00,11.01,11.06,11.0,11.05,231642.0,10.4496,10.4971,10.4402,10.4876,231642.0
2024-08-16 13:00:00,11.05,11.07,11.03,11.05,281768.0,10.4876,10.5066,10.4686,10.4876,281768.0
2024-08-16 13:30:00,11.05,11.06,10.94,11.0,616065.0,10.4876,10.4971,10.3832,10.4402,616065.0
2024-08-16 14:00:00,11.0,11.01,10.95,11.0,287789.0,10.4402,10.4496,10.3927,10.4402,287789.0
2024-08-16 14:30:00,11.0,11.03,10.97,10.98,349440.0,10.4402,10.4686,10.4117,10.4212,349440.0
2024-08-16 15:00:00,10.98,11.01,10.95,10.96,579732.0,10.4212,10.4496,10.3927,10.4022,579732.0
2024-08-16 15:30:00,10.96,11.0,10.9,10.91,2445931.0,10.4022,10.4402,10.3452,10.3547,2445931.0
2024-08-19 09:30:00,10.95,11.07,10.95,11.01,1111401.0,10.3927,10.5066,10.3927,10.4496,1111401.0
2024-08-19 10:00:00,11.02,11.05,10.89,10.92,859594.0,10.4591,10.4876,10.3357,10.3642,859594.0
2024-08-19 10:30:00,10.92,11.04,10.91,11.03,488791.0,10.3642,10.4781,10.3547,10.4686,488791.0
2024-08-19 11:00:00,11.03,11.06,10.98,10.99,493005.0,10.4686,10.4971,10.4212,10.4307,493005.0
2024-08-19 11:30:00,10.98,11.02,10.95,10.96,454587.0,10.4212,10.4591,10.3927,10.4022,454587.0
2024-08-19 12:00:00,10.96,10.99,10.92,10.96,417833.0,10.4022,10.4307,10.3642,10.4022,417833.0
2024-08-19 12:30:00,10.96,10.98,10.92,10.96,455342.0,10.4022,10.4212,10.3642,10.4022,455342.0
2024-08-19 13:00:00,10.96,10.98,10.94,10.97,276704.0,10.4022,10.4212,10.3832,10.4117,276704.0
2024-08-19 13:30:00,10.96,10.97,10.89,10.9,449119.0,10.4022,10.4117,10.3357,10.3452,449119.0
2024-08-19 14:00:00,10.89,10.91,10.84,10.86,588623.0,10.3357,10.3547,10.2883,10.3073,588623.0
2024-08-19 14:30:00,10.86,10.89,10.84,10.87,587834.0,10.3073,10.3357,10.2883,10.3168,587834.0
2024-08-19 15:00:00,10.87,10.91,10.87,10.88,666088.0,10.3168,10.3547,10.3168,10.3263,666088.0
2024-08-19 15:30:00,10.88,10.89,10.78,10.85,2373040.0,10.3263,10.3357,10.2313,10.2978,2373040.0
2024-08-20 09:30:00,10.83,10.88,10.74,10.78,1201125.0,10.2788,10.3263,10.1934,10.2313,1201125.0
2024-08-20 10:00:00,10.78,10.86,10.77,10.84,685507.0,10.2313,10.3073,10.2219,10.2883,685507.0
2024-08-20 10:30:00,10.85,10.9,10.84,10.85,462750.0,10.2978,10.3452,10.2883,10.2978,462750.0
2024-08-20 11:00:00,10.85,10.87,10.79,10.79,449936.0,10.2978,10.3168,10.2408,10.2408,449936.0
2024-08-20 11:30:00,10.79,10.81,10.75,10.79,452741.0,10.2408,10.2598,10.2029,10.2408,452741.0
2024-08-20 12:00:00,10.79,10.79,10.71,10.71,471256.0,10.2408,10.2408,10.1649,10.1649,471256.0
2024-08-20 12:30:00,10.72,10.75,10.71,10.73,382292.0,10.1744,10.2029,10.1649,10.1839,382292.0
2024-08-20 13:00:00,10.74,10.74,10.7,10.71,274932.0,10.1934,10.1934,10.1554,10.1649,274932.0
2024-08-20 13:30:00,10.71,10.74,10.68,10.74,567968.0,10.1649,10.1934,10.1364,10.1934,567968.0
2024-08-20 14:00:00,10.73,10.82,10.73,10.8,645159.0,10.1839,10.2693,10.1839,10.2503,645159.0
2024-08-20 14:30:00,10.8,10.82,10.77,10.79,521311.0,10.2503,10.2693,10.2219,10.2408,521311.0
2024-08-20 15:00:00,10.79,10.79,10.72,10.76,1035497.0,10.2408,10.2408,10.1744,10.2124,1035497.0
2024-08-20 15:30:00,10.77,10.8,10.72,10.72,2164484.0,10.2219,10.2503,10.1744,10.1744,2164484.0
2024-08-21 09:30:00,10.65,10.69,10.46,10.52,1789125.0,10.3512,10.3901,10.1665,10.2248,1789125.0
2024-08-21 10:00:00,10.52,10.52,10.41,10.42,1064695.0,10.2248,10.2248,10.1179,10.1276,1064695.0
2024-08-21 10:30:00,10.42,10.43,10.34,10.35,1128343.0,10.1276,10.1374,10.0499,10.0596,1128343.0
2024-08-21 11:00:00,10.35,10.41,10.33,10.41,748841.0,10.0596,10.1179,10.0402,10.1179,748841.0
2024-08-21 11:30:00,10.41,10.41,10.32,10.33,605249.0,10.1179,10.1179,10.0304,10.0402,605249.0
2024-08-21 12:00:00,10.33,10.36,10.3,10.34,857496.0,10.0402,10.0693,10.011,10.0499,857496.0
2024-08-21 12:30:00,10.35,10.37,10.32,10.36,617214.0,10.0596,10.079,10.0304,10.0693,617214.0
2024-08-21 13:00:00,10.35,10.4,10.33,10.36,590166.0,10.0596,10.1082,10.0402,10.0693,590166.0
2024-08-21 13:30:00,10.37,10.4,10.34,10.35,1030077.0,10.079,10.1082,10.0499,10.0596,1030077.0
2024-08-21 14:00:00,10.36,10.37,10.32,10.36,707294.0,10.0693,10.079,10.0304,10.0693,707294.0
2024-08-21 14:30:00,10.36,10.47,10.35,10.43,1226424.0,10.0693,10.1762,10.0596,10.1374,1226424.0
2024-08-21 15:00:00,10.43,10.43,10.36,10.38,759463.0,10.1374,10.1374,10.0693,10.0888,759463.0
2024-08-21 15:30:00,10.38,10.43,10.36,10.39,2022963.0,10.0888,10.1374,10.0693,10.0985,2022963.0
2024-08-22 09:30:00,10.32,10.35,10.22,10.27,1626889.0,10.0304,10.0596,9.9332,9.9818,1626889.0
2024-08-22 10:00:00,10.27,10.3,10.22,10.25,1042200.0,9.9818,10.011,9.9332,9.9624,1042200.0
2024-08-22 10:30:00,10.26,10.3,10.2,10.2,799477.0,9.9721,10.011,9.9138,9.9138,799477.0
2024-08-22 11:00:00,10.21,10.21,10.12,10.13,1413831.0,9.9235,9.9235,9.836,9.8458,1413831.0
2024-08-22 11:30:00,10.13,10.17,10.12,10.13,748467.0,9.8458,9.8846,9.836,9.8458,748467.0
2024-08-22 12:00:00,10.12,10.15,10.09,10.13,1167796.0,9.836,9.8652,9.8069,9.8458,1167796.0
2024-08-22 12:30:00,10.13,10.16,10.1,10.11,634426.0,9.8458,9.8749,9.8166,9.8263,634426.0
2024-08-22 13:00:00,10.11,10.13,10.08,10.12,593048.0,9.8263,9.8458,9.7972,9.836,593048.0
2024-08-22 13:30:00,10.11,10.13,10.08,10.08,888317.0,9.8263,9.8458,9.7972,9.7972,888317.0
2024-08-22 14:00:00,10.08,10.09,10.03,10.05,1265278.0,9.7972,9.8069,9.7486,9.768,1265278.0
2024-08-22 14:30:00,10.05,10.1,10.05,10.06,621086.0,9.768,9.8166,9.768,9.7777,621086.0
2024-08-22 15:00:00,10.07,10.12,10.05,10.07,809260.0,9.7875,9.836,9.768,9.7875,809260.0
2024-08-22 15:30:00,10.08,10.08,10.02,10.02,2864625.0,9.7972,9.7972,9.7389,9.7389,2864625.0
2024-08-23 09:30:00,10.05,10.13,10.03,10.11,1422082.0,9.768,9.8458,9.7486,9.8263,1422082.0
2024-08-23 10:00:00,10.11,10.35,10.1,10.34,2024967.0,9.8263,10.0596,9.8166,10.0499,2024967.0
2024-08-23 10:30:00,10.34,10.39,10.2,10.22,1838293.0,10.0499,10.0985,9.9138,9.9332,1838293.0
2024-08-23 11:00:00,10.22,10.3,10.2,10.28,1101941.0,9.9332,10.011,9.9138,9.9916,1101941.0
2024-08-23 11:30:00,10.29,10.36,10.25,10.26,682376.0,10.0013,10.0693,9.9624,9.9721,682376.0
2024-08-23 12:00:00,10.26,10.32,10.24,10.27,724610.0,9.9721,10.0304,9.9527,9.9818,724610.0
2024-08-23 12:30:00,10.28,10.3,10.25,10.29,460857.0,9.9916,10.011,9.9624,10.0013,460857.0
2024-08-23 13:00:00,10.29,10.31,10.27,10.31,519665.0,10.0013,10.0207,9.9818,10.0207,519665.0
2024-08-23 13:30:00,10.3,10.31,10.23,10.28,751460.0,10.011,10.0207,9.943,9.9916,751460.0
2024-08-23 14:00:00,10.28,10.31,10.27,10.29,740131.0,9.9916,10.0207,9.9818,10.0013,740131.0
2024-08-23 14:30:00,10.29,10.32,10.27,10.3,559874.0,10.0013,10.0304,9.9818,10.011,559874.0
2024-08-23 15:00:00,10.29,10.31,10.26,10.3,712036.0,10.0013,10.0207,9.9721,10.011,712036.0
2024-08-23 15:30:00,10.31,10.35,10.27,10.29,3161379.0,10.0207,10.0596,9.9818,10.0013,3161379.0
2024-08-26 09:30:00,10.35,10.54,10.27,10.54,2012598.0,10.0596,10.2443,9.9818,10.2443,2012598.0
2024-08-26 10:00:00,10.54,10.6,10.52,10.6,1497865.0,10.2443,10.3026,10.2248,10.3026,1497865.0
2024-08-26 10:30:00,10.59,10.6,10.46,10.51,952910.0,10.2929,10.3026,10.1665,10.2151,952910.0
2024-08-26 11:00:00,10.51,10.51,10.36,10.37,699783.0,10.2151,10.2151,10.0693,10.079,699783.0
2024-08-26 11:30:00,10.36,10.4,10.33,10.34,613238.0,10.0693,10.1082,10.0402,10.0499,613238.0
2024-08-26 12:00:00,10.33,10.36,10.3,10.35,937663.0,10.0402,10.0693,10.011,10.0596,937663.0
2024-08-26 12:30:00,10.36,10.47,10.33,10.46,1288402.0,10.0693,10.1762,10.0402,10.1665,1288402.0
2024-08-26 13:00:00,10.46,10.47,10.41,10.44,320472.0,10.1665,10.1762,10.1179,10.1471,320472.0
2024-08-26 13:30:00,10.45,10.45,10.37,10.38,387355.0,10.1568,10.1568,10.079,10.0888,387355.0
2024-08-26 14:00:00,10.37,10.39,10.3,10.35,1137966.0,10.079,10.0985,10.011,10.0596,1137966.0
2024-08-26 14:30:00,10.35,10.37,10.31,10.33,330260.0,10.0596,10.079,10.0207,10.0402,330260.0
2024-08-26 15:00:00,10.34,10.39,10.32,10.37,823042.0,10.0499,10.0985,10.0304,10.079,823042.0
2024-08-26 15:30:00,10.37,10.4,10.34,10.39,2403436.0,10.079,10.1082,10.0499,10.0985,2403436.0
2024-08-27 09:30:00,10.33,10.37,10.07,10.08,1722772.0,10.0402,10.079,9.7875,9.7972,1722772.0
2024-08-27 10:00:00,10.08,10.09,9.96,10.05,2906717.0,9.7972,9.8069,9.6805,9.768,2906717.0
2024-08-27 10:30:00,10.05,10.08,9.98,9.99,1041497.0,9.768,9.7972,9.7,9.7097,1041497.0
2024-08-27 11:00:00,9.99,10.0,9.87,9.92,2957754.0,9.7097,9.7194,9.5931,9.6417,2957754.0
2024-08-27 11:30:00,9.91,9.92,9.77,9.79,2728013.0,9.6319,9.6417,9.4959,9.5153,2728013.0
2024-08-27 12:00:00,9.79,9.8,9.6,9.6,4302098.0,9.5153,9.525,9.3306,9.3306,4302098.0
2024-08-27 12:30:00,9.61,9.7,9.58,9.66,2864952.0,9.3404,9.4278,9.3112,9.389,2864952.0
2024-08-27 13:00:00,9.66,9.73,9.6,9.72,2297430.0,9.389,9.457,9.3306,9.4473,2297430.0
2024-08-27 13:30:00,9.72,9.72,9.55,9.55,2619348.0,9.4473,9.4473,9.282,9.282,2619348.0
2024-08-27 14:00:00,9.55,9.57,9.5,9.51,2976629.0,9.282,9.3015,9.2334,9.2432,2976629.0
2024-08-27 14:30:00,9.51,9.56,9.47,9.49,3039719.0,9.2432,9.2918,9.2043,9.2237,3039719.0
2024-08-27 15:00:00,9.49,9.55,9.46,9.47,2211112.0,9.2237,9.282,9.1946,9.2043,2211112.0
2024-08-27 15:30:00,9.46,9.47,9.38,9.46,8696625.0,9.1946,9.2043,9.1168,9.1946,8696625.0
2024-08-28 09:30:00,9.45,9.45,9.2,9.25,4173414.0,9.1848,9.1848,8.9419,8.9905,4173414.0
2024-08-28 10:00:00,9.26,9.26,9.14,9.25,2730136.0,9.0002,9.0002,8.8835,8.9905,2730136.0
2024-08-28 10:30:00,9.25,9.32,9.22,9.22,1769533.0,8.9905,9.0585,8.9613,8.9613,1769533.0
2024-08-28 11:00:00,9.22,9.25,9.16,9.23,1471752.0,8.9613,8.9905,8.903,8.971,1471752.0
2024-08-28 11:30:00,9.23,9.25,9.17,9.23,887575.0,8.971,8.9905,8.9127,8.971,887575.0
2024-08-28 12:00:00,9.22,9.24,9.18,9.21,967652.0,8.9613,8.9807,8.9224,8.9516,967652.0
2024-08-28 12:30:00,9.22,9.36,9.21,9.36,1133186.0,8.9613,9.0974,8.9516,9.0974,1133186.0
2024-08-28 13:00:00,9.36,9.4,9.33,9.36,872624.0,9.0974,9.1363,9.0682,9.0974,872624.0
2024-08-28 13:30:00,9.36,9.4,9.33,9.37,827309.0,9.0974,9.1363,9.0682,9.1071,827309.0
2024-08-28 14:00:00,9.37,9.38,9.31,9.37,617815.0,9.1071,9.1168,9.0488,9.1071,617815.0
2024-08-28 14:30:00,9.37,9.43,9.34,9.43,865796.0,9.1071,9.1654,9.0779,9.1654,865796.0
2024-08-28 15:00:00,9.43,9.45,9.4,9.44,1307793.0,9.1654,9.1848,9.1363,9.1751,1307793.0
2024-08-28 15:30:00,9.45,9.48,9.36,9.38,3563518.0,9.1848,9.214,9.0974,9.1168,3563518.0
2024-08-29 09:30:00,9.37,9.41,9.03,9.07,4057843.0,9.1071,9.146,8.7766,8.8155,4057843.0
2024-08-29 10:00:00,9.07,9.25,9.05,9.19,2398612.0,8.8155,8.9905,8.7961,8.9321,2398612.0
2024-08-29 10:30:00,9.19,9.2,9.09,9.11,1474124.0,8.9321,8.9419,8.8349,8.8544,1474124.0
2024-08-29 11:00:00,9.11,9.15,9.05,9.13,1816183.0,8.8544,8.8933,8.7961,8.8738,1816183.0
2024-08-29 11:30:00,9.13,9.15,9.11,9.13,518315.0,8.8738,8.8933,8.8544,8.8738,518315.0
2024-08-29 12:00:00,9.13,9.16,9.1,9.14,835361.0,8.8738,8.903,8.8447,8.8835,835361.0
2024-08-29 12:30:00,9.14,9.23,9.09,9.19,1006238.0,8.8835,8.971,8.8349,8.9321,1006238.0
2024-08-29 13:00:00,9.19,9.24,9.17,9.23,1042440.0,8.9321,8.9807,8.9127,8.971,1042440.0
2024-08-29 13:30:00,9.23,9.35,9.22,9.35,1584655.0,8.971,9.0877,8.9613,9.0877,1584655.0
2024-08-29 14:00:00,9.35,9.4,9.3,9.38,2578184.0,9.0877,9.1363,9.0391,9.1168,2578184.0
2024-08-29 14:30:00,9.38,9.39,9.31,9.38,1594742.0,9.1168,9.1265,9.0488,9.1168,1594742.0
2024-08-29 15:00:00,9.38,9.38,9.31,9.33,762758.0,9.1168,9.1168,9.0488,9.0682,762758.0
2024-08-29 15:30:00,9.33,9.33,9.2,9.26,2565369.0,9.0682,9.0682,8.9419,9.0002,2565369.0
2024-08-30 09:30:00,9.29,9.42,9.19,9.38,1974317.0,9.0293,9.1557,8.9321,9.1168,1974317.0
2024-08-30 10:00:00,9.38,9.49,9.26,9.3,2075715.0,9.1168,9.2237,9.0002,9.0391,2075715.0
2024-08-30 10:30:00,9.3,9.31,9.17,9.21,1741973.0,9.0391,9.0488,8.9127,8.9516,1741973.0
2024-08-30 11:00:00,9.21,9.24,9.18,9.21,816418.0,8.9516,8.9807,8.9224,8.9516,816418.0
2024-08-30 11:30:00,9.22,9.23,9.16,9.22,585893.0,8.9613,8.971,8.903,8.9613,585893.0
2024-08-30 12:00:00,9.22,9.23,9.19,9.21,477368.0,8.9613,8.971,8.9321,8.9516,477368.0
2024-08-30 12:30:00,9.21,9.22,9.16,9.19,498869.0,8.9516,8.9613,8.903,8.9321,498869.0
2024-08-30 13:00:00,9.19,9.21,9.17,9.19,511567.0,8.9321,8.9516,8.9127,8.9321,511567.0
2024-08-30 13:30:00,9.18,9.21,9.17,9.21,333325.0,8.9224,8.9516,8.9127,8.9516,333325.0
2024-08-30 14:00:00,9.21,9.21,9.15,9.19,838228.0,8.9516,8.9516,8.8933,8.9321,838228.0
2024-08-30 14:30:00,9.2,9.2,9.15,9.18,743983.0,8.9419,8.9419,8.8933,8.9224,743983.0
2024-08-30 15:00:00,9.18,9.21,9.14,9.21,1328547.0,8.9224,8.9516,8.8835,8.9516,1328547.0
2024-08-30 15:30:00,9.21,9.26,9.2,9.26,2532422.0,8.9516,9.0002,8.9419,9.0002,2532422.0
2024-09-03 09:30:00,9.21,9.22,9.07,9.16,1863974.0,8.9516,8.9613,8.8155,8.903,1863974.0
2024-09-03 10:00:00,9.15,9.16,9.06,9.14,1680359.0,8.8933,8.903,8.8058,8.8835,1680359.0
2024-09-03 10:30:00,9.13,9.16,9.05,9.08,2137082.0,8.8738,8.903,8.7961,8.8252,2137082.0
2024-09-03 11:00:00,9.08,9.12,9.01,9.07,2469525.0,8.8252,8.8641,8.7572,8.8155,2469525.0
2024-09-03 11:30:00,9.07,9.08,8.98,9.01,2234556.0,8.8155,8.8252,8.728,8.7572,2234556.0
2024-09-03 12:00:00,9.0,9.03,8.97,9.0,1298354.0,8.7475,8.7766,8.7183,8.7475,1298354.0
2024-09-03 12:30:00,9.0,9.02,8.97,8.99,1200604.0,8.7475,8.7669,8.7183,8.7378,1200604.0
2024-09-03 13:00:00,8.99,8.99,8.93,8.98,1643594.0,8.7378,8.7378,8.6794,8.728,1643594.0
2024-09-03 13:30:00,8.99,9.02,8.93,8.94,862935.0,8.7378,8.7669,8.6794,8.6892,862935.0
2024-09-03 14:00:00,8.94,8.95,8.9,8.95,1305359.0,8.6892,8.6989,8.6503,8.6989,1305359.0
2024-09-03 14:30:00,8.95,8.99,8.93,8.96,1407182.0,8.6989,8.7378,8.6794,8.7086,1407182.0
2024-09-03 15:00:00,8.96,8.97,8.93,8.96,1231332.0,8.7086,8.7183,8.6794,8.7086,1231332.0
2024-09-03 15:30:00,8.96,8.99,8.92,8.97,3819340.0,8.7086,8.7378,8.6697,8.7183,3819340.0
2024-09-04 09:30:00,8.84,9.03,8.84,9.01,1954576.0,8.592,8.7766,8.592,8.7572,1954576.0
2024-09-04 10:00:00,9.0,9.03,8.95,9.02,1531589.0,8.7475,8.7766,8.6989,8.7669,1531589.0
2024-09-04 10:30:00,9.02,9.07,8.98,9.04,971619.0,8.7669,8.8155,8.728,8.7864,971619.0
2024-09-04 11:00:00,9.04,9.06,8.92,8.93,980117.0,8.7864,8.8058,8.6697,8.6794,980117.0
2024-09-04 11:30:00,8.93,8.93,8.87,8.88,850040.0,8.6794,8.6794,8.6211,8.6308,850040.0
2024-09-04 12:00:00,8.88,8.92,8.87,8.88,963796.0,8.6308,8.6697,8.6211,8.6308,963796.0
2024-09-04 12:30:00,8.88,8.89,8.85,8.85,821854.0,8.6308,8.6406,8.6017,8.6017,821854.0
2024-09-04 13:00:00,8.85,8.87,8.79,8.79,1134324.0,8.6017,8.6211,8.5434,8.5434,1134324.0
2024-09-04 13:30:00,8.8,8.8,8.74,8.77,1776524.0,8.5531,8.5531,8.4948,8.5239,1776524.0
2024-09-04 14:00:00,8.78,8.78,8.74,8.77,867994.0,8.5336,8.5336,8.4948,8.5239,867994.0
2024-09-04 14:30:00,8.77,8.8,8.74,8.77,942988.0,8.5239,8.5531,8.4948,8.5239,942988.0
2024-09-04 15:00:00,8.78,8.78,8.66,8.69,2596789.0,8.5336,8.5336,8.417,8.4462,2596789.0
2024-09-04 15:30:00,8.69,8.69,8.62,8.64,5243728.0,8.4462,8.4462,8.3781,8.3976,5243728.0
2024-09-05 09:30:00,8.72,8.73,8.53,8.56,2926820.0,8.4753,8.4851,8.2907,8.3198,2926820.0
2024-09-05 10:00:00,8.56,8.66,8.55,8.6,1347427.0,8.3198,8.417,8.3101,8.3587,1347427.0
2024-09-05 10:30:00,8.6,8.63,8.48,8.49,1723655.0,8.3587,8.3879,8.2421,8.2518,1723655.0
2024-09-05 11:00:00,8.49,8.54,8.47,8.5,1086327.0,8.2518,8.3004,8.2323,8.2615,1086327.0
2024-09-05 11:30:00,8.5,8.52,8.46,8.52,1697557.0,8.2615,8.2809,8.2226,8.2809,1697557.0
2024-09-05 12:00:00,8.51,8.59,8.49,8.54,1945361.0,8.2712,8.349,8.2518,8.3004,1945361.0
2024-09-05 12:30:00,8.54,8.58,8.51,8.57,1139219.0,8.3004,8.3393,8.2712,8.3295,1139219.0
2024-09-05 13:00:00,8.58,8.76,8.57,8.74,1947215.0,8.3393,8.5142,8.3295,8.4948,1947215.0
2024-09-05 13:30:00,8.74,8.82,8.69,8.8,1359139.0,8.4948,8.5725,8.4462,8.5531,1359139.0
2024-09-05 14:00:00,8.81,8.85,8.67,8.68,2442541.0,8.5628,8.6017,8.4267,8.4365,2442541.0
2024-09-05 14:30:00,8.68,8.75,8.67,8.75,1016335.0,8.4365,8.5045,8.4267,8.5045,1016335.0
2024-09-05 15:00:00,8.75,8.76,8.69,8.71,1352914.0,8.5045,8.5142,8.4462,8.4656,1352914.0
2024-09-05 15:30:00,8.7,8.75,8.68,8.75,3315102.0,8.4559,8.5045,8.4365,8.5045,3315102.0
2024-09-06 09:30:00,8.77,8.94,8.7,8.89,2261816.0,8.5239,8.6892,8.4559,8.6406,2261816.0
2024-09-06 10:00:00,8.89,8.98,8.86,8.89,1899791.0,8.6406,8.728,8.6114,8.6406,1899791.0
2024-09-06 10:30:00,8.89,8.97,8.87,8.96,961599.0,8.6406,8.7183,8.6211,8.7086,961599.0
2024-09-06 11:00:00,8.96,9.05,8.89,8.91,1855239.0,8.7086,8.7961,8.6406,8.66,1855239.0
2024-09-06 11:30:00,8.91,8.91,8.77,8.79,820523.0,8.66,8.66,8.5239,8.5434,820523.0
2024-09-06 12:00:00,8.79,8.79,8.64,8.64,690230.0,8.5434,8.5434,8.3976,8.3976,690230.0
2024-09-06 12:30:00,8.64,8.7,8.63,8.69,693675.0,8.3976,8.4559,8.3879,8.4462,693675.0
2024-09-06 13:00:00,8.7,8.84,8.68,8.83,1322092.0,8.4559,8.592,8.4365,8.5822,1322092.0
2024-09-06 13:30:00,8.83,8.83,8.76,8.79,1232619.0,8.5822,8.5822,8.5142,8.5434,1232619.0
2024-09-06 14:00:00,8.79,8.8,8.72,8.75,511192.0,8.5434,8.5531,8.4753,8.5045,511192.0
2024-09-06 14:30:00,8.75,8.76,8.69,8.72,646241.0,8.5045,8.5142,8.4462,8.4753,646241.0
2024-09-06 15:00:00,8.72,8.78,8.72,8.75,1813396.0,8.4753,8.5336,8.4753,8.5045,1813396.0
2024-09-06 15:30:00,8.76,8.79,8.69,8.78,3347652.0,8.5142,8.5434,8.4462,8.5336,3347652.0
2024-09-09 09:30:00,8.81,8.88,8.58,8.83,2493671.0,8.5628,8.6308,8.3393,8.5822,2493671.0
2024-09-09 10:00:00,8.83,8.88,8.77,8.8,939654.0,8.5822,8.6308,8.5239,8.5531,939654.0
2024-09-09 10:30:00,8.81,8.94,8.79,8.88,1408451.0,8.5628,8.6892,8.5434,8.6308,1408451.0
2024-09-09 11:00:00,8.88,8.95,8.86,8.89,878498.0,8.6308,8.6989,8.6114,8.6406,878498.0
2024-09-09 11:30:00,8.88,8.98,8.88,8.96,863566.0,8.6308,8.728,8.6308,8.7086,863566.0
2024-09-09 12:00:00,8.96,9.04,8.95,9.04,612132.0,8.7086,8.7864,8.6989,8.7864,612132.0
2024-09-09 12:30:00,9.04,9.1,9.03,9.08,1168836.0,8.7864,8.8447,8.7766,8.8252,1168836.0
2024-09-09 13:00:00,9.08,9.08,9.03,9.04,918772.0,8.8252,8.8252,8.7766,8.7864,918772.0
2024-09-09 13:30:00,9.04,9.1,9.01,9.02,931039.0,8.7864,8.8447,8.7572,8.7669,931039.0
2024-09-09 14:00:00,9.02,9.04,8.99,9.03,388010.0,8.7669,8.7864,8.7378,8.7766,388010.0
2024-09-09 14:30:00,9.03,9.05,8.99,9.02,665958.0,8.7766,8.7961,8.7378,8.7669,665958.0
2024-09-09 15:00:00,9.01,9.02,8.95,8.97,624848.0,8.7572,8.7669,8.6989,8.7183,624848.0
2024-09-09 15:30:00,8.97,8.98,8.88,8.89,3495208.0,8.7183,8.728,8.6308,8.6406,3495208.0
2024-09-10 09:30:00,8.92,8.95,8.74,8.79,1595829.0,8.6697,8.6989,8.4948,8.5434,1595829.0
2024-09-10 10:00:00,8.79,8.81,8.71,8.78,983592.0,8.5434,8.5628,8.4656,8.5336,983592.0
2024-09-10 10:30:00,8.78,8.89,8.77,8.87,696805.0,8.5336,8.6406,8.5239,8.6211,696805.0
2024-09-10 11:00:00,8.87,8.91,8.82,8.88,788164.0,8.6211,8.66,8.5725,8.6308,788164.0
2024-09-10 11:30:00,8.88,8.9,8.84,8.87,618574.0,8.6308,8.6503,8.592,8.6211,618574.0
2024-09-10 12:00:00,8.87,8.88,8.8,8.83,540532.0,8.6211,8.6308,8.5531,8.5822,540532.0
2024-09-10 12:30:00,8.84,8.88,8.83,8.84,717395.0,8.592,8.6308,8.5822,8.592,717395.0
2024-09-10 13:00:00,8.84,8.88,8.82,8.87,589405.0,8.592,8.6308,8.5725,8.6211,589405.0
2024-09-10 13:30:00,8.87,8.89,8.84,8.85,399043.0,8.6211,8.6406,8.592,8.6017,399043.0
2024-09-10 14:00:00,8.85,8.87,8.83,8.85,528023.0,8.6017,8.6211,8.5822,8.6017,528023.0
2024-09-10 14:30:00,8.84,8.89,8.82,8.88,536902.0,8.592,8.6406,8.5725,8.6308,536902.0
2024-09-10 15:00:00,8.89,8.9,8.81,8.85,830005.0,8.6406,8.6503,8.5628,8.6017,830005.0
2024-09-10 15:30:00,8.84,8.9,8.83,8.87,1785230.0,8.592,8.6503,8.5822,8.6211,1785230.0
2024-09-11 09:30:00,8.82,8.82,8.66,8.66,1367280.0,8.5725,8.5725,8.417,8.417,1367280.0
2024-09-11 10:00:00,8.67,8.69,8.59,8.6,1109538.0,8.4267,8.4462,8.349,8.3587,1109538.0
2024-09-11 10:30:00,8.6,8.64,8.58,8.64,1074645.0,8.3587,8.3976,8.3393,8.3976,1074645.0
2024-09-11 11:00:00,8.64,8.66,8.63,8.65,715707.0,8.3976,8.417,8.3879,8.4073,715707.0
2024-09-11 11:30:00,8.66,8.7,8.6,8.61,681668.0,8.417,8.4559,8.3587,8.3684,681668.0
2024-09-11 12:00:00,8.61,8.63,8.56,8.61,1193762.0,8.3684,8.3879,8.3198,8.3684,1193762.0
2024-09-11 12:30:00,8.61,8.63,8.56,8.58,1702106.0,8.3684,8.3879,8.3198,8.3393,1702106.0
2024-09-11 13:00:00,8.58,8.7,8.57,8.64,1263053.0,8.3393,8.4559,8.3295,8.3976,1263053.0
2024-09-11 13:30:00,8.65,8.66,8.62,8.64,834630.0,8.4073,8.417,8.3781,8.3976,834630.0
2024-09-11 14:00:00,8.63,8.69,8.62,8.69,969906.0,8.3879,8.4462,8.3781,8.4462,969906.0
2024-09-11 14:30:00,8.69,8.76,8.67,8.7,1807363.0,8.4462,8.5142,8.4267,8.4559,1807363.0
2024-09-11 15:00:00,8.71,8.76,8.7,8.75,1106446.0,8.4656,8.5142,8.4559,8.5045,1106446.0
2024-09-11 15:30:00,8.75,8.81,8.73,8.74,3437510.0,8.5045,8.5628,8.4851,8.4948,3437510.0
2024-09-12 09:30:00,8.77,8.96,8.75,8.78,1768642.0,8.5239,8.7086,8.5045,8.5336,1768642.0
2024-09-12 10:00:00,8.77,8.88,8.75,8.87,999256.0,8.5239,8.6308,8.5045,8.6211,999256.0
2024-09-12 10:30:00,8.87,9.03,8.86,8.94,1502848.0,8.6211,8.7766,8.6114,8.6892,1502848.0
2024-09-12 11:00:00,8.94,8.98,8.91,8.92,612536.0,8.6892,8.728,8.66,8.6697,612536.0
2024-09-12 11:30:00,8.91,8.96,8.9,8.92,521986.0,8.66,8.7086,8.6503,8.6697,521986.0
2024-09-12 12:00:00,8.92,8.96,8.89,8.89,475387.0,8.6697,8.7086,8.6406,8.6406,475387.0
2024-09-12 12:30:00,8.89,8.95,8.86,8.88,567946.0,8.6406,8.6989,8.6114,8.6308,567946.0
2024-09-12 13:00:00,8.88,8.93,8.88,8.92,278841.0,8.6308,8.6794,8.6308,8.6697,278841.0
2024-09-12 13:30:00,8.92,9.0,8.91,8.96,629187.0,8.6697,8.7475,8.66,8.7086,629187.0
2024-09-12 14:00:00,8.96,8.97,8.86,8.87,616037.0,8.7086,8.7183,8.6114,8.6211,616037.0
2024-09-12 14:30:00,8.87,8.87,8.81,8.83,826604.0,8.6211,8.6211,8.5628,8.5822,826604.0
2024-09-12 15:00:00,8.83,8.87,8.81,8.86,1165384.0,8.5822,8.6211,8.5628,8.6114,1165384.0
2024-09-12 15:30:00,8.86,8.86,8.78,8.84,2994140.0,8.6114,8.6114,8.5336,8.592,2994140.0
2024-09-13 09:30:00,8.95,9.0,8.84,8.95,1242371.0,8.6989,8.7475,8.592,8.6989,1242371.0
2024-09-13 10:00:00,8.95,9.2,8.92,9.18,1796985.0,8.6989,8.9419,8.6697,8.9224,1796985.0
2024-09-13 10:30:00,9.18,9.21,9.11,9.17,1283925.0,8.9224,8.9516,8.8544,8.9127,1283925.0
2024-09-13 11:00:00,9.17,9.19,9.11,9.17,521226.0,8.9127,8.9321,8.8544,8.9127,521226.0
2024-09-13 11:30:00,9.18,9.27,9.16,9.21,892906.0,8.9224,9.0099,8.903,8.9516,892906.0
2024-09-13 12:00:00,9.21,9.29,9.2,9.26,1017551.0,8.9516,9.0293,8.9419,9.0002,1017551.0
2024-09-13 12:30:00,9.26,9.27,9.2,9.22,713070.0,9.0002,9.0099,8.9419,8.9613,713070.0
2024-09-13 13:00:00,9.22,9.27,9.19,9.27,820938.0,8.9613,9.0099,8.9321,9.0099,820938.0
2024-09-13 13:30:00,9.27,9.3,9.22,9.24,442182.0,9.0099,9.0391,8.9613,8.9807,442182.0
2024-09-13 14:00:00,9.23,9.23,9.16,9.19,498749.0,8.971,8.971,8.903,8.9321,498749.0
2024-09-13 14:30:00,9.19,9.26,9.15,9.24,1249712.0,8.9321,9.0002,8.8933,8.9807,1249712.0
2024-09-13 15:00:00,9.23,9.23,9.14,9.21,808470.0,8.971,8.971,8.8835,8.9516,808470.0
2024-09-13 15:30:00,9.21,9.24,9.18,9.2,3160992.0,8.9516,8.9807,8.9224,8.9419,3160992.0
2024-09-16 09:30:00,9.25,9.31,9.07,9.16,1514511.0,8.9905,9.0488,8.8155,8.903,1514511.0
2024-09-16 10:00:00,9.16,9.18,9.06,9.1,1056154.0,8.903,8.9224,8.8058,8.8447,1056154.0
2024-09-16 10:30:00,9.09,9.1,8.99,9.01,1208361.0,8.8349,8.8447,8.7378,8.7572,1208361.0
2024-09-16 11:00:00,9.02,9.06,8.95,8.96,972161.0,8.7669,8.8058,8.6989,8.7086,972161.0
2024-09-16 11:30:00,8.96,9.0,8.94,8.99,869565.0,8.7086,8.7475,8.6892,8.7378,869565.0
2024-09-16 12:00:00,8.99,8.99,8.93,8.96,739309.0,8.7378,8.7378,8.6794,8.7086,739309.0
2024-09-16 12:30:00,8.96,8.98,8.89,8.91,1012140.0,8.7086,8.728,8.6406,8.66,1012140.0
2024-09-16 13:00:00,8.91,8.91,8.86,8.88,1399431.0,8.66,8.66,8.6114,8.6308,1399431.0
2024-09-16 13:30:00,8.89,8.97,8.87,8.94,1290582.0,8.6406,8.7183,8.6211,8.6892,1290582.0
2024-09-16 14:00:00,8.94,8.96,8.91,8.96,675606.0,8.6892,8.7086,8.66,8.7086,675606.0
2024-09-16 14:30:00,8.96,8.97,8.93,8.96,1260696.0,8.7086,8.7183,8.6794,8.7086,1260696.0
2024-09-16 15:00:00,8.97,9.01,8.93,8.98,1788183.0,8.7183,8.7572,8.6794,8.728,1788183.0
2024-09-16 15:30:00,8.97,9.02,8.9,9.01,3666101.0,8.7183,8.7669,8.6503,8.7572,3666101.0
2024-09-17 09:30:00,9.06,9.27,9.03,9.2,2662114.0,8.8058,9.0099,8.7766,8.9419,2662114.0
2024-09-17 10:00:00,9.2,9.3,9.17,9.26,1340307.0,8.9419,9.0391,8.9127,9.0002,1340307.0
2024-09-17 10:30:00,9.26,9.32,9.23,9.25,1066112.0,9.0002,9.0585,8.971,8.9905,1066112.0
2024-09-17 11:00:00,9.24,9.28,9.2,9.25,666222.0,8.9807,9.0196,8.9419,8.9905,666222.0
2024-09-17 11:30:00,9.25,9.28,9.18,9.22,598479.0,8.9905,9.0196,8.9224,8.9613,598479.0
2024-09-17 12:00:00,9.21,9.25,9.19,9.25,836835.0,8.9516,8.9905,8.9321,8.9905,836835.0
2024-09-17 12:30:00,9.25,9.27,9.18,9.18,706612.0,8.9905,9.0099,8.9224,8.9224,706612.0
2024-09-17 13:00:00,9.19,9.21,9.11,9.13,739175.0,8.9321,8.9516,8.8544,8.8738,739175.0
2024-09-17 13:30:00,9.13,9.14,9.07,9.1,514974.0,8.8738,8.8835,8.8155,8.8447,514974.0
2024-09-17 14:00:00,9.1,9.13,9.08,9.13,374546.0,8.8447,8.8738,8.8252,8.8738,374546.0
2024-09-17 14:30:00,9.12,9.17,9.11,9.17,577702.0,8.8641,8.9127,8.8544,8.9127,577702.0
2024-09-17 15:00:00,9.17,9.17,9.08,9.1,810123.0,8.9127,8.9127,8.8252,8.8447,810123.0
2024-09-17 15:30:00,9.09,9.13,9.05,9.05,2830699.0,8.8349,8.8738,8.7961,8.7961,2830699.0
2024-09-18 09:30:00,9.03,9.14,9.0,9.11,843065.0,8.7766,8.8835,8.7475,8.8544,843065.0
2024-09-18 10:00:00,9.1,9.13,9.01,9.02,604465.0,8.8447,8.8738,8.7572,8.7669,604465.0
2024-09-18 10:30:00,9.02,9.07,8.96,9.05,719129.0,8.7669,8.8155,8.7086,8.7961,719129.0
2024-09-18 11:00:00,9.05,9.06,9.01,9.02,446550.0,8.7961,8.8058,8.7572,8.7669,446550.0
2024-09-18 11:30:00,9.02,9.06,9.0,9.05,301413.0,8.7669,8.8058,8.7475,8.7961,301413.0
2024-09-18 12:00:00,9.04,9.05,9.02,9.04,277907.0,8.7864,8.7961,8.7669,8.7864,277907.0
2024-09-18 12:30:00,9.04,9.06,9.01,9.05,370016.0,8.7864,8.8058,8.7572,8.7961,370016.0
2024-09-18 13:00:00,9.06,9.07,9.01,9.03,484659.0,8.8058,8.8155,8.7572,8.7766,484659.0
2024-09-18 13:30:00,9.04,9.1,9.03,9.09,454338.0,8.7864,8.8447,8.7766,8.8349,454338.0
2024-09-18 14:00:00,9.08,9.23,9.07,9.18,1487172.0,8.8252,8.971,8.8155,8.9224,1487172.0
2024-09-18 14:30:00,9.18,9.3,9.13,9.14,1687322.0,8.9224,9.0391,8.8738,8.8835,1687322.0
2024-09-18 15:00:00,9.14,9.18,9.07,9.16,865864.0,8.8835,8.9224,8.8155,8.903,865864.0
2024-09-18 15:30:00,9.16,9.19,8.99,9.01,2273652.0,8.903,8.9321,8.7378,8.7572,2273652.0
2024-09-19 09:30:00,9.18,9.29,9.18,9.26,1763449.0,8.9224,9.0293,8.9224,9.0002,1763449.0
2024-09-19 10:00:00,9.26,9.28,9.13,9.16,973158.0,9.0002,9.0196,8.8738,8.903,973158.0
2024-09-19 10:30:00,9.16,9.2,9.14,9.15,471479.0,8.903,8.9419,8.8835,8.8933,471479.0
2024-09-19 11:00:00,9.14,9.15,9.08,9.11,535740.0,8.8835,8.8933,8.8252,8.8544,535740.0
2024-09-19 11:30:00,9.11,9.11,9.06,9.06,692599.0,8.8544,8.8544,8.8058,8.8058,692599.0
2024-09-19 12:00:00,9.07,9.11,9.06,9.09,759791.0,8.8155,8.8544,8.8058,8.8349,759791.0
2024-09-19 12:30:00,9.09,9.13,9.08,9.09,506287.0,8.8349,8.8738,8.8252,8.8349,506287.0
2024-09-19 13:00:00,9.09,9.11,9.06,9.06,492256.0,8.8349,8.8544,8.8058,8.8058,492256.0
2024-09-19 13:30:00,9.06,9.07,9.03,9.05,797594.0,8.8058,8.8155,8.7766,8.7961,797594.0
2024-09-19 14:00:00,9.06,9.06,8.99,9.02,650559.0,8.8058,8.8058,8.7378,8.7669,650559.0
2024-09-19 14:30:00,9.02,9.08,9.01,9.07,466143.0,8.7669,8.8252,8.7572,8.8155,466143.0
2024-09-19 15:00:00,9.07,9.07,9.0,9.01,520145.0,8.8155,8.8155,8.7475,8.7572,520145.0
2024-09-19 15:30:00,9.01,9.04,8.95,8.99,2616805.0,8.7572,8.7864,8.6989,8.7378,2616805.0
2024-09-20 09:30:00,8.92,8.96,8.8,8.86,2462875.0,8.6697,8.7086,8.5531,8.6114,2462875.0
2024-09-20 10:00:00,8.86,8.87,8.78,8.81,1193881.0,8.6114,8.6211,8.5336,8.5628,1193881.0
2024-09-20 10:30:00,8.81,8.81,8.75,8.76,848299.0,8.5628,8.5628,8.5045,8.5142,848299.0
2024-09-20 11:00:00,8.76,8.76,8.72,8.74,997823.0,8.5142,8.5142,8.4753,8.4948,997823.0
2024-09-20 11:30:00,8.74,8.77,8.72,8.72,923881.0,8.4948,8.5239,8.4753,8.4753,923881.0
2024-09-20 12:00:00,8.72,8.73,8.68,8.71,1056908.0,8.4753,8.4851,8.4365,8.4656,1056908.0
2024-09-20 12:30:00,8.71,8.72,8.68,8.68,584826.0,8.4656,8.4753,8.4365,8.4365,584826.0
2024-09-20 13:00:00,8.69,8.71,8.66,8.68,831038.0,8.4462,8.4656,8.417,8.4365,831038.0
2024-09-20 13:30:00,8.68,8.69,8.65,8.67,850830.0,8.4365,8.4462,8.4073,8.4267,850830.0
2024-09-20 14:00:00,8.67,8.67,8.63,8.64,672630.0,8.4267,8.4267,8.3879,8.3976,672630.0
2024-09-20 14:30:00,8.64,8.67,8.63,8.63,1102790.0,8.3976,8.4267,8.3879,8.3879,1102790.0
2024-09-20 15:00:00,8.64,8.71,8.63,8.7,1493111.0,8.3976,8.4656,8.3879,8.4559,1493111.0
2024-09-20 15:30:00,8.7,8.79,8.68,8.7,4218944.0,8.4559,8.5434,8.4365,8.4559,4218944.0
2024-09-23 09:30:00,8.67,8.72,8.59,8.66,1487834.0,8.4267,8.4753,8.349,8.417,1487834.0
2024-09-23 10:00:00,8.65,8.7,8.63,8.68,903217.0,8.4073,8.4559,8.3879,8.4365,903217.0
2024-09-23 10:30:00,8.69,8.72,8.67,8.71,773527.0,8.4462,8.4753,8.4267,8.4656,773527.0
2024-09-23 11:00:00,8.72,8.75,8.68,8.75,953346.0,8.4753,8.5045,8.4365,8.5045,953346.0
2024-09-23 11:30:00,8.75,8.76,8.72,8.72,490749.0,8.5045,8.5142,8.4753,8.4753,490749.0
2024-09-23 12:00:00,8.72,8.73,8.67,8.68,524244.0,8.4753,8.4851,8.4267,8.4365,524244.0
2024-09-23 12:30:00,8.68,8.68,8.65,8.67,458319.0,8.4365,8.4365,8.4073,8.4267,458319.0
2024-09-23 13:00:00,8.67,8.76,8.66,8.76,1010218.0,8.4267,8.5142,8.417,8.5142,1010218.0
2024-09-23 13:30:00,8.76,8.78,8.69,8.69,584438.0,8.5142,8.5336,8.4462,8.4462,584438.0
2024-09-23 14:00:00,8.69,8.7,8.63,8.63,873688.0,8.4462,8.4559,8.3879,8.3879,873688.0
2024-09-23 14:30:00,8.63,8.64,8.61,8.62,650989.0,8.3879,8.3976,8.3684,8.3781,650989.0
2024-09-23 15:00:00,8.62,8.64,8.61,8.63,691847.0,8.3781,8.3976,8.3684,8.3879,691847.0
2024-09-23 15:30:00,8.62,8.64,8.55,8.56,2659010.0,8.3781,8.3976,8.3101,8.3198,2659010.0
2024-09-24 09:30:00,8.6,8.74,8.55,8.69,2387364.0,8.3587,8.4948,8.3101,8.4462,2387364.0
2024-09-24 10:00:00,8.69,8.72,8.59,8.69,1362853.0,8.4462,8.4753,8.349,8.4462,1362853.0
2024-09-24 10:30:00,8.69,8.73,8.61,8.69,1230563.0,8.4462,8.4851,8.3684,8.4462,1230563.0
2024-09-24 11:00:00,8.69,8.74,8.67,8.7,829881.0,8.4462,8.4948,8.4267,8.4559,829881.0
2024-09-24 11:30:00,8.7,8.7,8.6,8.6,634212.0,8.4559,8.4559,8.3587,8.3587,634212.0
2024-09-24 12:00:00,8.61,8.62,8.57,8.59,913874.0,8.3684,8.3781,8.3295,8.349,913874.0
2024-09-24 12:30:00,8.59,8.61,8.57,8.59,369900.0,8.349,8.3684,8.3295,8.349,369900.0
2024-09-24 13:00:00,8.59,8.64,8.58,8.61,546002.0,8.349,8.3976,8.3393,8.3684,546002.0
2024-09-24 13:30:00,8.61,8.63,8.59,8.62,414527.0,8.3684,8.3879,8.349,8.3781,414527.0
2024-09-24 14:00:00,8.62,8.62,8.58,8.59,410563.0,8.3781,8.3781,8.3393,8.349,410563.0
2024-09-24 14:30:00,8.6,8.63,8.58,8.62,313971.0,8.3587,8.3879,8.3393,8.3781,313971.0
2024-09-24 15:00:00,8.62,8.63,8.6,8.61,384845.0,8.3781,8.3879,8.3587,8.3684,384845.0
2024-09-24 15:30:00,8.61,8.64,8.51,8.53,3857800.0,8.3684,8.3976,8.2712,8.2907,3857800.0
2024-09-25 09:30:00,8.5,8.53,8.36,8.38,2228329.0,8.2615,8.2907,8.1254,8.1449,2228329.0
2024-09-25 10:00:00,8.38,8.42,8.33,8.35,1833508.0,8.1449,8.1837,8.0963,8.1157,1833508.0
2024-09-25 10:30:00,8.36,8.39,8.31,8.34,1650003.0,8.1254,8.1546,8.0768,8.106,1650003.0
2024-09-25 11:00:00,8.34,8.35,8.31,8.34,994040.0,8.106,8.1157,8.0768,8.106,994040.0
2024-09-25 11:30:00,8.34,8.37,8.32,8.36,926775.0,8.106,8.1352,8.0866,8.1254,926775.0
2024-09-25 12:00:00,8.36,8.39,8.34,8.36,659107.0,8.1254,8.1546,8.106,8.1254,659107.0
2024-09-25 12:30:00,8.35,8.37,8.32,8.33,710509.0,8.1157,8.1352,8.0866,8.0963,710509.0
2024-09-25 13:00:00,8.33,8.35,8.32,8.34,720429.0,8.0963,8.1157,8.0866,8.106,720429.0
2024-09-25 13:30:00,8.33,8.36,8.31,8.35,805990.0,8.0963,8.1254,8.0768,8.1157,805990.0
2024-09-25 14:00:00,8.34,8.37,8.33,8.37,837223.0,8.106,8.1352,8.0963,8.1352,837223.0
2024-09-25 14:30:00,8.37,8.39,8.35,8.36,946671.0,8.1352,8.1546,8.1157,8.1254,946671.0
2024-09-25 15:00:00,8.35,8.36,8.31,8.32,802511.0,8.1157,8.1254,8.0768,8.0866,802511.0
2024-09-25 15:30:00,8.32,8.33,8.22,8.25,5026865.0,8.0866,8.0963,7.9894,8.0185,5026865.0
2024-09-26 09:30:00,8.34,8.52,8.3,8.44,3200777.0,8.106,8.2809,8.0671,8.2032,3200777.0
2024-09-26 10:00:00,8.45,8.5,8.37,8.41,1139808.0,8.2129,8.2615,8.1352,8.174,1139808.0
2024-09-26 10:30:00,8.41,8.45,8.38,8.38,761347.0,8.174,8.2129,8.1449,8.1449,761347.0
2024-09-26 11:00:00,8.38,8.43,8.37,8.42,694759.0,8.1449,8.1935,8.1352,8.1837,694759.0
2024-09-26 11:30:00,8.42,8.44,8.4,8.44,782806.0,8.1837,8.2032,8.1643,8.2032,782806.0
2024-09-26 12:00:00,8.44,8.56,8.43,8.54,1410873.0,8.2032,8.3198,8.1935,8.3004,1410873.0
2024-09-26 12:30:00,8.54,8.59,8.51,8.53,1137752.0,8.3004,8.349,8.2712,8.2907,1137752.0
2024-09-26 13:00:00,8.53,8.54,8.48,8.52,789173.0,8.2907,8.3004,8.2421,8.2809,789173.0
2024-09-26 13:30:00,8.52,8.53,8.47,8.49,762900.0,8.2809,8.2907,8.2323,8.2518,762900.0
2024-09-26 14:00:00,8.5,8.51,8.45,8.46,582873.0,8.2615,8.2712,8.2129,8.2226,582873.0
2024-09-26 14:30:00,8.46,8.52,8.45,8.49,760863.0,8.2226,8.2809,8.2129,8.2518,760863.0
2024-09-26 15:00:00,8.49,8.53,8.48,8.5,1059615.0,8.2518,8.2907,8.2421,8.2615,1059615.0
2024-09-26 15:30:00,8.5,8.54,8.46,8.52,2971053.0,8.2615,8.3004,8.2226,8.2809,2971053.0
2024-09-27 09:30:00,8.61,9.08,8.6,9.04,5326495.0,8.3684,8.8252,8.3587,8.7864,5326495.0
2024-09-27 10:00:00,9.04,9.13,9.01,9.02,2833208.0,8.7864,8.8738,8.7572,8.7669,2833208.0
2024-09-27 10:30:00,9.01,9.08,8.98,9.03,1333459.0,8.7572,8.8252,8.728,8.7766,1333459.0
2024-09-27 11:00:00,9.03,9.08,9.0,9.08,1399546.0,8.7766,8.8252,8.7475,8.8252,1399546.0
2024-09-27 11:30:00,9.07,9.2,9.07,9.14,1938319.0,8.8155,8.9419,8.8155,8.8835,1938319.0
2024-09-27 12:00:00,9.14,9.16,9.06,9.09,1268062.0,8.8835,8.903,8.8058,8.8349,1268062.0
2024-09-27 12:30:00,9.08,9.14,9.08,9.11,927575.0,8.8252,8.8835,8.8252,8.8544,927575.0
2024-09-27 13:00:00,9.11,9.16,9.08,9.16,1229249.0,8.8544,8.903,8.8252,8.903,1229249.0
2024-09-27 13:30:00,9.16,9.17,9.1,9.11,1088606.0,8.903,8.9127,8.8447,8.8544,1088606.0
2024-09-27 14:00:00,9.1,9.11,9.07,9.07,713251.0,8.8447,8.8544,8.8155,8.8155,713251.0
2024-09-27 14:30:00,9.08,9.12,9.05,9.1,1113143.0,8.8252,8.8641,8.7961,8.8447,1113143.0
2024-09-27 15:00:00,9.1,9.1,9.06,9.08,798103.0,8.8447,8.8447,8.8058,8.8252,798103.0
2024-09-27 15:30:00,9.09,9.09,9.02,9.06,3486550.0,8.8349,8.8349,8.7669,8.8058,3486550.0
2024-09-30 09:30:00,9.13,9.29,8.95,9.18,2892891.0,8.8738,9.0293,8.6989,8.9224,2892891.0
2024-09-30 10:00:00,9.19,9.19,9.05,9.08,1097249.0,8.9321,8.9321,8.7961,8.8252,1097249.0
2024-09-30 10:30:00,9.08,9.12,9.05,9.09,995996.0,8.8252,8.8641,8.7961,8.8349,995996.0
2024-09-30 11:00:00,9.09,9.14,9.08,9.12,722154.0,8.8349,8.8835,8.8252,8.8641,722154.0
2024-09-30 11:30:00,9.12,9.13,9.05,9.05,503634.0,8.8641,8.8738,8.7961,8.7961,503634.0
2024-09-30 12:00:00,9.06,9.08,9.02,9.08,434777.0,8.8058,8.8252,8.7669,8.8252,434777.0
2024-09-30 12:30:00,9.07,9.09,9.03,9.05,427343.0,8.8155,8.8349,8.7766,8.7961,427343.0
2024-09-30 13:00:00,9.05,9.14,9.03,9.12,621057.0,8.7961,8.8835,8.7766,8.8641,621057.0
2024-09-30 13:30:00,9.12,9.12,9.07,9.1,442401.0,8.8641,8.8641,8.8155,8.8447,442401.0
2024-09-30 14:00:00,9.1,9.1,9.0,9.04,748694.0,8.8447,8.8447,8.7475,8.7864,748694.0
2024-09-30 14:30:00,9.03,9.07,9.01,9.04,541479.0,8.7766,8.8155,8.7572,8.7864,541479.0
2024-09-30 15:00:00,9.04,9.05,9.0,9.05,891836.0,8.7864,8.7961,8.7475,8.7961,891836.0
2024-09-30 15:30:00,9.05,9.05,8.94,8.95,5462691.0,8.7961,8.7961,8.6892,8.6989,5462691.0
2024-10-01 09:30:00,8.95,9.03,8.74,8.79,1843950.0,8.6989,8.7766,8.4948,8.5434,1843950.0
2024-10-01 10:00:00,8.79,8.84,8.75,8.77,1127732.0,8.5434,8.592,8.5045,8.5239,1127732.0
2024-10-01 10:30:00,8.76,8.8,8.68,8.73,1648308.0,8.5142,8.5531,8.4365,8.4851,1648308.0
2024-10-01 11:00:00,8.73,8.75,8.67,8.73,963655.0,8.4851,8.5045,8.4267,8.4851,963655.0
2024-10-01 11:30:00,8.73,8.77,8.71,8.73,848471.0,8.4851,8.5239,8.4656,8.4851,848471.0
2024-10-01 12:00:00,8.72,8.75,8.68,8.69,681549.0,8.4753,8.5045,8.4365,8.4462,681549.0
2024-10-01 12:30:00,8.69,8.7,8.62,8.67,1348486.0,8.4462,8.4559,8.3781,8.4267,1348486.0
2024-10-01 13:00:00,8.66,8.66,8.59,8.62,1137906.0,8.417,8.417,8.349,8.3781,1137906.0
2024-10-01 13:30:00,8.62,8.69,8.61,8.67,801310.0,8.3781,8.4462,8.3684,8.4267,801310.0
2024-10-01 14:00:00,8.68,8.71,8.67,8.69,789812.0,8.4365,8.4656,8.4267,8.4462,789812.0
2024-10-01 14:30:00,8.69,8.72,8.68,8.71,1027750.0,8.4462,8.4753,8.4365,8.4656,1027750.0
2024-10-01 15:00:00,8.71,8.71,8.66,8.68,930296.0,8.4656,8.4656,8.417,8.4365,930296.0
2024-10-01 15:30:00,8.68,8.73,8.67,8.7,2923999.0,8.4365,8.4851,8.4267,8.4559,2923999.0
2024-10-02 09:30:00,8.75,9.04,8.71,8.94,2284804.0,8.5045,8.7864,8.4656,8.6892,2284804.0
2024-10-02 10:00:00,8.95,8.97,8.83,8.84,865747.0,8.6989,8.7183,8.5822,8.592,865747.0
2024-10-02 10:30:00,8.83,8.87,8.78,8.83,904207.0,8.5822,8.6211,8.5336,8.5822,904207.0
2024-10-02 11:00:00,8.83,8.85,8.73,8.82,1113528.0,8.5822,8.6017,8.4851,8.5725,1113528.0
2024-10-02 11:30:00,8.82,8.88,8.8,8.84,598214.0,8.5725,8.6308,8.5531,8.592,598214.0
2024-10-02 12:00:00,8.84,8.84,8.78,8.82,483088.0,8.592,8.592,8.5336,8.5725,483088.0
2024-10-02 12:30:00,8.81,8.82,8.77,8.78,350992.0,8.5628,8.5725,8.5239,8.5336,350992.0
2024-10-02 13:00:00,8.77,8.79,8.75,8.76,456529.0,8.5239,8.5434,8.5045,8.5142,456529.0
2024-10-02 13:30:00,8.76,8.79,8.73,8.77,537840.0,8.5142,8.5434,8.4851,8.5239,537840.0
2024-10-02 14:00:00,8.78,8.78,8.74,8.75,496681.0,8.5336,8.5336,8.4948,8.5045,496681.0
2024-10-02 14:30:00,8.75,8.76,8.73,8.76,586587.0,8.5045,8.5142,8.4851,8.5142,586587.0
2024-10-02 15:00:00,8.76,8.77,8.71,8.72,837289.0,8.5142,8.5239,8.4656,8.4753,837289.0
2024-10-02 15:30:00,8.72,8.76,8.69,8.7,2413144.0,8.4753,8.5142,8.4462,8.4559,2413144.0
2024-10-03 09:30:00,8.63,8.7,8.53,8.6,1613480.0,8.3879,8.4559,8.2907,8.3587,1613480.0
2024-10-03 10:00:00,8.6,8.63,8.56,8.6,693738.0,8.3587,8.3879,8.3198,8.3587,693738.0
2024-10-03 10:30:00,8.6,8.6,8.55,8.55,612495.0,8.3587,8.3587,8.3101,8.3101,612495.0
2024-10-03 11:00:00,8.55,8.58,8.52,8.55,840037.0,8.3101,8.3393,8.2809,8.3101,840037.0
2024-10-03 11:30:00,8.55,8.59,8.55,8.57,524418.0,8.3101,8.349,8.3101,8.3295,524418.0
2024-10-03 12:00:00,8.57,8.6,8.55,8.55,451487.0,8.3295,8.3587,8.3101,8.3101,451487.0
2024-10-03 12:30:00,8.55,8.57,8.53,8.55,617559.0,8.3101,8.3295,8.2907,8.3101,617559.0
2024-10-03 13:00:00,8.55,8.57,8.53,8.55,532226.0,8.3101,8.3295,8.2907,8.3101,532226.0
2024-10-03 13:30:00,8.55,8.58,8.55,8.55,432360.0,8.3101,8.3393,8.3101,8.3101,432360.0
2024-10-03 14:00:00,8.55,8.62,8.55,8.62,692633.0,8.3101,8.3781,8.3101,8.3781,692633.0
2024-10-03 14:30:00,8.62,8.63,8.59,8.62,661231.0,8.3781,8.3879,8.349,8.3781,661231.0
2024-10-03 15:00:00,8.62,8.63,8.6,8.63,615279.0,8.3781,8.3879,8.3587,8.3879,615279.0
2024-10-03 15:30:00,8.63,8.68,8.6,8.68,2497327.0,8.3879,8.4365,8.3587,8.4365,2497327.0
2024-10-04 09:30:00,8.85,8.93,8.8,8.83,2422069.0,8.6017,8.6794,8.5531,8.5822,2422069.0
2024-10-04 10:00:00,8.83,8.86,8.75,8.78,1062365.0,8.5822,8.6114,8.5045,8.5336,1062365.0
2024-10-04 10:30:00,8.78,8.83,8.77,8.83,923923.0,8.5336,8.5822,8.5239,8.5822,923923.0
2024-10-04 11:00:00,8.83,8.83,8.75,8.76,643357.0,8.5822,8.5822,8.5045,8.5142,643357.0
2024-10-04 11:30:00,8.76,8.81,8.72,8.79,843677.0,8.5142,8.5628,8.4753,8.5434,843677.0
2024-10-04 12:00:00,8.79,8.85,8.79,8.83,763726.0,8.5434,8.6017,8.5434,8.5822,763726.0
2024-10-04 12:30:00,8.83,8.88,8.82,8.85,809571.0,8.5822,8.6308,8.5725,8.6017,809571.0
2024-10-04 13:00:00,8.85,8.86,8.8,8.82,756493.0,8.6017,8.6114,8.5531,8.5725,756493.0
2024-10-04 13:30:00,8.81,8.84,8.79,8.82,553426.0,8.5628,8.592,8.5434,8.5725,553426.0
2024-10-04 14:00:00,8.82,8.83,8.78,8.79,394862.0,8.5725,8.5822,8.5336,8.5434,394862.0
2024-10-04 14:30:00,8.78,8.82,8.77,8.81,457228.0,8.5336,8.5725,8.5239,8.5628,457228.0
2024-10-04 15:00:00,8.8,8.82,8.8,8.8,464514.0,8.5531,8.5725,8.5531,8.5531,464514.0
2024-10-04 15:30:00,8.8,8.8,8.71,8.72,2495284.0,8.5531,8.5531,8.4656,8.4753,2495284.0
2024-10-07 09:30:00,8.77,8.85,8.7,8.76,1167506.0,8.5239,8.6017,8.4559,8.5142,1167506.0
2024-10-07 10:00:00,8.76,8.78,8.69,8.75,1129999.0,8.5142,8.5336,8.4462,8.5045,1129999.0
2024-10-07 10:30:00,8.75,8.75,8.68,8.69,480437.0,8.5045,8.5045,8.4365,8.4462,480437.0
2024-10-07 11:00:00,8.68,8.76,8.67,8.71,1003689.0,8.4365,8.5142,8.4267,8.4656,1003689.0
2024-10-07 11:30:00,8.71,8.72,8.68,8.7,319982.0,8.4656,8.4753,8.4365,8.4559,319982.0
2024-10-07 12:00:00,8.7,8.73,8.68,8.71,587998.0,8.4559,8.4851,8.4365,8.4656,587998.0
2024-10-07 12:30:00,8.71,8.71,8.67,8.7,426647.0,8.4656,8.4656,8.4267,8.4559,426647.0
2024-10-07 13:00:00,8.7,8.76,8.69,8.72,455710.0,8.4559,8.5142,8.4462,8.4753,455710.0
2024-10-07 13:30:00,8.71,8.76,8.71,8.75,423027.0,8.4656,8.5142,8.4656,8.5045,423027.0
2024-10-07 14:00:00,8.75,8.75,8.72,8.73,337928.0,8.5045,8.5045,8.4753,8.4851,337928.0
2024-10-07 14:30:00,8.72,8.73,8.67,8.7,584145.0,8.4753,8.4851,8.4267,8.4559,584145.0
2024-10-07 15:00:00,8.7,8.76,8.69,8.76,697584.0,8.4559,8.5142,8.4462,8.5142,697584.0
2024-10-07 15:30:00,8.76,8.9,8.74,8.87,3327085.0,8.5142,8.6503,8.4948,8.6211,3327085.0
2024-10-08 09:30:00,8.82,8.91,8.75,8.89,1392572.0,8.5725,8.66,8.5045,8.6406,1392572.0
2024-10-08 10:00:00,8.89,8.95,8.86,8.93,1244761.0,8.6406,8.6989,8.6114,8.6794,1244761.0
2024-10-08 10:30:00,8.93,9.05,8.9,9.04,1296867.0,8.6794,8.7961,8.6503,8.7864,1296867.0
2024-10-08 11:00:00,9.05,9.08,8.95,8.95,1067028.0,8.7961,8.8252,8.6989,8.6989,1067028.0
2024-10-08 11:30:00,8.96,9.0,8.95,8.98,585907.0,8.7086,8.7475,8.6989,8.728,585907.0
2024-10-08 12:00:00,8.97,9.0,8.96,8.99,420287.0,8.7183,8.7475,8.7086,8.7378,420287.0
2024-10-08 12:30:00,8.99,9.0,8.93,8.93,562974.0,8.7378,8.7475,8.6794,8.6794,562974.0
2024-10-08 13:00:00,8.93,8.94,8.85,8.88,702788.0,8.6794,8.6892,8.6017,8.6308,702788.0
2024-10-08 13:30:00,8.89,8.95,8.88,8.91,431524.0,8.6406,8.6989,8.6308,8.66,431524.0
2024-10-08 14:00:00,8.91,8.94,8.9,8.94,512788.0,8.66,8.6892,8.6503,8.6892,512788.0
2024-10-08 14:30:00,8.94,8.98,8.93,8.98,583852.0,8.6892,8.728,8.6794,8.728,583852.0
2024-10-08 15:00:00,8.98,9.0,8.93,9.0,1171575.0,8.728,8.7475,8.6794,8.7475,1171575.0
2024-10-08 15:30:00,9.0,9.09,8.99,9.09,4164398.0,8.7475,8.8349,8.7378,8.8349,4164398.0
2024-10-09 09:30:00,9.04,9.16,8.98,9.13,1562526.0,8.7864,8.903,8.728,8.8738,1562526.0
2024-10-09 10:00:00,9.13,9.17,9.11,9.13,1181500.0,8.8738,8.9127,8.8544,8.8738,1181500.0
2024-10-09 10:30:00,9.13,9.17,9.06,9.14,1179858.0,8.8738,8.9127,8.8058,8.8835,1179858.0
2024-10-09 11:00:00,9.14,9.15,9.03,9.05,1117228.0,8.8835,8.8933,8.7766,8.7961,1117228.0
2024-10-09 11:30:00,9.04,9.07,9.01,9.04,866352.0,8.7864,8.8155,8.7572,8.7864,866352.0
2024-10-09 12:00:00,9.04,9.1,9.02,9.09,475445.0,8.7864,8.8447,8.7669,8.8349,475445.0
2024-10-09 12:30:00,9.09,9.09,9.04,9.07,601061.0,8.8349,8.8349,8.7864,8.8155,601061.0
2024-10-09 13:00:00,9.07,9.07,8.98,9.01,942945.0,8.8155,8.8155,8.728,8.7572,942945.0
2024-10-09 13:30:00,9.01,9.02,8.95,9.0,1948191.0,8.7572,8.7669,8.6989,8.7475,1948191.0
2024-10-09 14:00:00,9.0,9.0,8.92,8.94,670424.0,8.7475,8.7475,8.6697,8.6892,670424.0
2024-10-09 14:30:00,8.93,8.96,8.93,8.94,566915.0,8.6794,8.7086,8.6794,8.6892,566915.0
2024-10-09 15:00:00,8.94,8.94,8.9,8.91,780879.0,8.6892,8.6892,8.6503,8.66,780879.0
2024-10-09 15:30:00,8.91,8.93,8.87,8.91,2847808.0,8.66,8.6794,8.6211,8.66,2847808.0
2024-10-10 09:30:00,8.9,9.03,8.81,9.0,1810191.0,8.6503,8.7766,8.5628,8.7475,1810191.0
2024-10-10 10:00:00,9.0,9.02,8.94,9.01,1358767.0,8.7475,8.7669,8.6892,8.7572,1358767.0
2024-10-10 10:30:00,9.02,9.03,8.91,8.94,868102.0,8.7669,8.7766,8.66,8.6892,868102.0
2024-10-10 11:00:00,8.95,9.0,8.93,8.95,537650.0,8.6989,8.7475,8.6794,8.6989,537650.0
2024-10-10 11:30:00,8.95,9.01,8.94,8.97,680334.0,8.6989,8.7572,8.6892,8.7183,680334.0
2024-10-10 12:00:00,8.97,9.01,8.96,9.01,983256.0,8.7183,8.7572,8.7086,8.7572,983256.0
2024-10-10 12:30:00,9.01,9.02,8.96,8.97,929219.0,8.7572,8.7669,8.7086,8.7183,929219.0
2024-10-10 13:00:00,8.97,8.99,8.95,8.96,389880.0,8.7183,8.7378,8.6989,8.7086,389880.0
2024-10-10 13:30:00,8.96,9.02,8.96,8.99,664636.0,8.7086,8.7669,8.7086,8.7378,664636.0
2024-10-10 14:00:00,8.98,8.99,8.95,8.97,359327.0,8.728,8.7378,8.6989,8.7183,359327.0
2024-10-10 14:30:00,8.97,8.98,8.92,8.95,391906.0,8.7183,8.728,8.6697,8.6989,391906.0
2024-10-10 15:00:00,8.94,8.99,8.94,8.98,594686.0,8.6892,8.7378,8.6892,8.728,594686.0
2024-10-10 15:30:00,8.98,9.04,8.94,9.03,2746629.0,8.728,8.7864,8.6892,8.7766,2746629.0
2024-10-11 09:30:00,8.9,9.03,8.81,9.0,2579464.0,8.6503,8.7766,8.5628,8.7475,2579464.0
2024-10-11 10:00:00,9.0,9.12,8.96,9.06,1701323.0,8.7475,8.8641,8.7086,8.8058,1701323.0
2024-10-11 10:30:00,9.05,9.12,9.04,9.1,867644.0,8.7961,8.8641,8.7864,8.8447,867644.0
2024-10-11 11:00:00,9.1,9.12,9.08,9.1,799684.0,8.8447,8.8641,8.8252,8.8447,799684.0
2024-10-11 11:30:00,9.1,9.13,9.07,9.07,644463.0,8.8447,8.8738,8.8155,8.8155,644463.0
2024-10-11 12:00:00,9.08,9.09,9.05,9.08,539390.0,8.8252,8.8349,8.7961,8.8252,539390.0
2024-10-11 12:30:00,9.08,9.09,9.05,9.08,597895.0,8.8252,8.8349,8.7961,8.8252,597895.0
2024-10-11 13:00:00,9.07,9.16,9.06,9.16,986929.0,8.8155,8.903,8.8058,8.903,986929.0
2024-10-11 13:30:00,9.16,9.28,9.15,9.25,1974844.0,8.903,9.0196,8.8933,8.9905,1974844.0
2024-10-11 14:00:00,9.25,9.25,9.2,9.24,1058720.0,8.9905,8.9905,8.9419,8.9807,1058720.0
2024-10-11 14:30:00,9.24,9.25,9.21,9.24,705225.0,8.9807,8.9905,8.9516,8.9807,705225.0
2024-10-11 15:00:00,9.23,9.25,9.21,9.24,875233.0,8.971,8.9905,8.9516,8.9807,875233.0
2024-10-11 15:30:00,9.24,9.24,9.19,9.21,3066997.0,8.9807,8.9807,8.9321,8.9516,3066997.0
2024-10-14 09:30:00,9.28,9.45,9.0,9.04,4853027.0,9.0196,9.1848,8.7475,8.7864,4853027.0
2024-10-14 10:00:00,9.05,9.32,9.04,9.25,2188792.0,8.7961,9.0585,8.7864,8.9905,2188792.0
2024-10-14 10:30:00,9.25,9.28,9.18,9.22,1355347.0,8.9905,9.0196,8.9224,8.9613,1355347.0
2024-10-14 11:00:00,9.21,9.28,9.16,9.22,2039732.0,8.9516,9.0196,8.903,8.9613,2039732.0
2024-10-14 11:30:00,9.22,9.24,9.18,9.22,1299012.0,8.9613,8.9807,8.9224,8.9613,1299012.0
2024-10-14 12:00:00,9.21,9.26,9.21,9.25,920691.0,8.9516,9.0002,8.9516,8.9905,920691.0
2024-10-14 12:30:00,9.25,9.25,9.19,9.2,808796.0,8.9905,8.9905,8.9321,8.9419,808796.0
2024-10-14 13:00:00,9.2,9.2,9.13,9.13,718722.0,8.9419,8.9419,8.8738,8.8738,718722.0
2024-10-14 13:30:00,9.13,9.14,9.08,9.1,1869880.0,8.8738,8.8835,8.8252,8.8447,1869880.0
2024-10-14 14:00:00,9.1,9.11,9.05,9.05,1374762.0,8.8447,8.8544,8.7961,8.7961,1374762.0
2024-10-14 14:30:00,9.05,9.08,9.04,9.05,1335326.0,8.7961,8.8252,8.7864,8.7961,1335326.0
2024-10-14 15:00:00,9.05,9.08,9.0,9.05,3062693.0,8.7961,8.8252,8.7475,8.7961,3062693.0
2024-10-14 15:30:00,9.04,9.06,8.91,9.0,7160045.0,8.7864,8.8058,8.66,8.7475,7160045.0
2024-10-15 09:30:00,9.6,10.38,9.6,10.09,21262121.0,9.3306,10.0888,9.3306,9.8069,21262121.0
2024-10-15 10:00:00,10.09,10.14,9.78,10.06,8252303.0,9.8069,9.8555,9.5056,9.7777,8252303.0
2024-10-15 10:30:00,10.05,10.64,10.02,10.49,9986688.0,9.768,10.3415,9.7389,10.1957,9986688.0
2024-10-15 11:00:00,10.5,10.58,10.11,10.13,8105269.0,10.2054,10.2831,9.8263,9.8458,8105269.0
2024-10-15 11:30:00,10.13,10.21,9.96,10.07,4426692.0,9.8458,9.9235,9.6805,9.7875,4426692.0
2024-10-15 12:00:00,10.07,10.34,10.04,10.26,3338425.0,9.7875,10.0499,9.7583,9.9721,3338425.0
2024-10-15 12:30:00,10.25,10.26,10.08,10.15,2112226.0,9.9624,9.9721,9.7972,9.8652,2112226.0
2024-10-15 13:00:00,10.14,10.2,10.1,10.13,1726045.0,9.8555,9.9138,9.8166,9.8458,1726045.0
2024-10-15 13:30:00,10.13,10.16,10.05,10.08,1736213.0,9.8458,9.8749,9.768,9.7972,1736213.0
2024-10-15 14:00:00,10.09,10.09,10.0,10.07,1566179.0,9.8069,9.8069,9.7194,9.7875,1566179.0
2024-10-15 14:30:00,10.07,10.28,10.06,10.25,1899664.0,9.7875,9.9916,9.7777,9.9624,1899664.0
2024-10-15 15:00:00,10.25,10.29,10.16,10.28,2313731.0,9.9624,10.0013,9.8749,9.9916,2313731.0
2024-10-15 15:30:00,10.29,10.45,10.28,10.44,8983316.0,10.0013,10.1568,9.9916,10.1471,8983316.0
2024-10-16 09:30:00,10.47,10.69,10.25,10.6,5595961.0,10.1762,10.3901,9.9624,10.3026,5595961.0
2024-10-16 10:00:00,10.6,10.61,10.3,10.31,2448693.0,10.3026,10.3123,10.011,10.0207,2448693.0
2024-10-16 10:30:00,10.31,10.61,10.31,10.6,1995821.0,10.0207,10.3123,10.0207,10.3026,1995821.0
2024-10-16 11:00:00,10.6,10.66,10.56,10.58,1807503.0,10.3026,10.3609,10.2637,10.2831,1807503.0
2024-10-16 11:30:00,10.58,10.71,10.55,10.71,1870465.0,10.2831,10.4095,10.254,10.4095,1870465.0
2024-10-16 12:00:00,10.71,10.83,10.69,10.78,2235090.0,10.4095,10.5261,10.3901,10.4775,2235090.0
2024-10-16 12:30:00,10.78,10.87,10.7,10.86,1839547.0,10.4775,10.565,10.3998,10.5553,1839547.0
2024-10-16 13:00:00,10.86,10.91,10.8,10.87,1404721.0,10.5553,10.6039,10.497,10.565,1404721.0
2024-10-16 13:30:00,10.87,10.96,10.83,10.91,2012093.0,10.565,10.6525,10.5261,10.6039,2012093.0
2024-10-16 14:00:00,10.91,10.99,10.89,10.91,2472272.0,10.6039,10.6816,10.5844,10.6039,2472272.0
2024-10-16 14:30:00,10.92,11.02,10.88,10.95,3105482.0,10.6136,10.7108,10.5747,10.6428,3105482.0
2024-10-16 15:00:00,10.95,11.02,10.9,11.01,7144144.0,10.6428,10.7108,10.5942,10.7011,7144144.0
2024-10-16 15:30:00,11.01,11.11,10.95,11.09,8526434.0,10.7011,10.7983,10.6428,10.7788,8526434.0
2024-10-17 09:30:00,10.97,11.06,10.75,10.83,5163789.0,10.6622,10.7497,10.4484,10.5261,5163789.0
2024-10-17 10:00:00,10.83,10.89,10.51,10.53,2798334.0,10.5261,10.5844,10.2151,10.2345,2798334.0
2024-10-17 10:30:00,10.54,10.58,10.43,10.44,2835901.0,10.2443,10.2831,10.1374,10.1471,2835901.0
2024-10-17 11:00:00,10.44,10.51,10.34,10.46,3045408.0,10.1471,10.2151,10.0499,10.1665,3045408.0
2024-10-17 11:30:00,10.47,10.5,10.39,10.41,1285770.0,10.1762,10.2054,10.0985,10.1179,1285770.0
2024-10-17 12:00:00,10.41,10.49,10.36,10.49,1421187.0,10.1179,10.1957,10.0693,10.1957,1421187.0
2024-10-17 12:30:00,10.49,10.57,10.47,10.49,1277753.0,10.1957,10.2734,10.1762,10.1957,1277753.0
2024-10-17 13:00:00,10.48,10.53,10.42,10.44,1026504.0,10.1859,10.2345,10.1276,10.1471,1026504.0
2024-10-17 13:30:00,10.45,10.58,10.43,10.57,1225782.0,10.1568,10.2831,10.1374,10.2734,1225782.0
2024-10-17 14:00:00,10.57,10.57,10.43,10.49,887499.0,10.2734,10.2734,10.1374,10.1957,887499.0
2024-10-17 14:30:00,10.5,10.53,10.48,10.51,957217.0,10.2054,10.2345,10.1859,10.2151,957217.0
2024-10-17 15:00:00,10.51,10.53,10.43,10.51,1595319.0,10.2151,10.2345,10.1374,10.2151,1595319.0
2024-10-17 15:30:00,10.51,10.69,10.47,10.67,3699396.0,10.2151,10.3901,10.1762,10.3706,3699396.0
2024-10-18 09:30:00,10.67,10.69,10.32,10.46,3100778.0,10.3706,10.3901,10.0304,10.1665,3100778.0
2024-10-18 10:00:00,10.47,10.59,10.45,10.5,1147949.0,10.1762,10.2929,10.1568,10.2054,1147949.0
2024-10-18 10:30:00,10.5,10.61,10.48,10.61,870274.0,10.2054,10.3123,10.1859,10.3123,870274.0
2024-10-18 11:00:00,10.61,10.61,10.41,10.44,1155026.0,10.3123,10.3123,10.1179,10.1471,1155026.0
2024-10-18 11:30:00,10.43,10.53,10.43,10.53,754568.0,10.1374,10.2345,10.1374,10.2345,754568.0
2024-10-18 12:00:00,10.53,10.67,10.53,10.62,1191610.0,10.2345,10.3706,10.2345,10.322,1191610.0
2024-10-18 12:30:00,10.62,10.72,10.61,10.7,829682.0,10.322,10.4192,10.3123,10.3998,829682.0
2024-10-18 13:00:00,10.7,10.75,10.61,10.72,897722.0,10.3998,10.4484,10.3123,10.4192,897722.0
2024-10-18 13:30:00,10.72,10.77,10.69,10.77,1071380.0,10.4192,10.4678,10.3901,10.4678,1071380.0
2024-10-18 14:00:00,10.77,10.89,10.76,10.86,1873107.0,10.4678,10.5844,10.4581,10.5553,1873107.0
2024-10-18 14:30:00,10.86,10.88,10.82,10.85,687533.0,10.5553,10.5747,10.5164,10.5456,687533.0
2024-10-18 15:00:00,10.85,10.85,10.75,10.75,918559.0,10.5456,10.5456,10.4484,10.4484,918559.0
2024-10-18 15:30:00,10.76,10.81,10.74,10.78,2848651.0,10.4581,10.5067,10.4387,10.4775,2848651.0
2024-10-21 09:30:00,10.78,10.79,10.45,10.54,2678404.0,10.4775,10.4873,10.1568,10.2443,2678404.0
2024-10-21 10:00:00,10.54,10.72,10.51,10.67,1101014.0,10.2443,10.4192,10.2151,10.3706,1101014.0
2024-10-21 10:30:00,10.67,10.78,10.61,10.75,1206563.0,10.3706,10.4775,10.3123,10.4484,1206563.0
2024-10-21 11:00:00,10.76,10.76,10.67,10.68,831257.0,10.4581,10.4581,10.3706,10.3803,831257.0
2024-10-21 11:30:00,10.68,10.79,10.66,10.79,859501.0,10.3803,10.4873,10.3609,10.4873,859501.0
2024-10-21 12:00:00,10.78,10.8,10.65,10.66,683068.0,10.4775,10.497,10.3512,10.3609,683068.0
2024-10-21 12:30:00,10.67,10.68,10.62,10.62,586530.0,10.3706,10.3803,10.322,10.322,586530.0
2024-10-21 13:00:00,10.62,10.67,10.59,10.62,711796.0,10.322,10.3706,10.2929,10.322,711796.0
2024-10-21 13:30:00,10.62,10.63,10.58,10.6,612338.0,10.322,10.3317,10.2831,10.3026,612338.0
2024-10-21 14:00:00,10.6,10.66,10.57,10.65,600766.0,10.3026,10.3609,10.2734,10.3512,600766.0
2024-10-21 14:30:00,10.64,10.66,10.57,10.58,575286.0,10.3415,10.3609,10.2734,10.2831,575286.0
2024-10-21 15:00:00,10.57,10.6,10.55,10.58,895041.0,10.2734,10.3026,10.254,10.2831,895041.0
2024-10-21 15:30:00,10.58,10.58,10.43,10.45,4712958.0,10.2831,10.2831,10.1374,10.1568,4712958.0
2024-10-22 09:30:00,10.42,10.54,10.06,10.09,4179802.0,10.1276,10.2443,9.7777,9.8069,4179802.0
2024-10-22 10:00:00,10.1,10.15,9.9,9.96,3638515.0,9.8166,9.8652,9.6222,9.6805,3638515.0
2024-10-22 10:30:00,9.95,9.96,9.82,9.86,2833125.0,9.6708,9.6805,9.5445,9.5833,2833125.0
2024-10-22 11:00:00,9.86,9.86,9.77,9.79,1893134.0,9.5833,9.5833,9.4959,9.5153,1893134.0
2024-10-22 11:30:00,9.79,9.79,9.72,9.74,1897917.0,9.5153,9.5153,9.4473,9.4667,1897917.0
2024-10-22 12:00:00,9.74,9.76,9.66,9.67,2534851.0,9.4667,9.4862,9.389,9.3987,2534851.0
2024-10-22 12:30:00,9.66,9.72,9.65,9.68,1503356.0,9.389,9.4473,9.3792,9.4084,1503356.0
2024-10-22 13:00:00,9.68,9.71,9.62,9.68,1695426.0,9.4084,9.4376,9.3501,9.4084,1695426.0
2024-10-22 13:30:00,9.68,9.69,9.63,9.67,1775980.0,9.4084,9.4181,9.3598,9.3987,1775980.0
2024-10-22 14:00:00,9.66,9.71,9.64,9.68,1631780.0,9.389,9.4376,9.3695,9.4084,1631780.0
2024-10-22 14:30:00,9.67,9.71,9.64,9.69,2075803.0,9.3987,9.4376,9.3695,9.4181,2075803.0
2024-10-22 15:00:00,9.68,9.7,9.64,9.67,1535510.0,9.4084,9.4278,9.3695,9.3987,1535510.0
2024-10-22 15:30:00,9.67,9.77,9.66,9.73,5446741.0,9.3987,9.4959,9.389,9.457,5446741.0
2024-10-23 09:30:00,9.68,9.74,9.33,9.35,5082292.0,9.4084,9.4667,9.0682,9.0877,5082292.0
2024-10-23 10:00:00,9.35,9.45,9.26,9.33,2900895.0,9.0877,9.1848,9.0002,9.0682,2900895.0
2024-10-23 10:30:00,9.34,9.45,9.33,9.38,1626974.0,9.0779,9.1848,9.0682,9.1168,1626974.0
2024-10-23 11:00:00,9.38,9.4,9.32,9.38,1491968.0,9.1168,9.1363,9.0585,9.1168,1491968.0
2024-10-23 11:30:00,9.38,9.44,9.37,9.41,1073541.0,9.1168,9.1751,9.1071,9.146,1073541.0
2024-10-23 12:00:00,9.41,9.49,9.4,9.47,874878.0,9.146,9.2237,9.1363,9.2043,874878.0
2024-10-23 12:30:00,9.48,9.54,9.45,9.52,967924.0,9.214,9.2723,9.1848,9.2529,967924.0
2024-10-23 13:00:00,9.53,9.53,9.4,9.44,913641.0,9.2626,9.2626,9.1363,9.1751,913641.0
2024-10-23 13:30:00,9.43,9.49,9.43,9.46,566888.0,9.1654,9.2237,9.1654,9.1946,566888.0
2024-10-23 14:00:00,9.46,9.46,9.37,9.43,1116548.0,9.1946,9.1946,9.1071,9.1654,1116548.0
2024-10-23 14:30:00,9.43,9.45,9.39,9.44,924305.0,9.1654,9.1848,9.1265,9.1751,924305.0
2024-10-23 15:00:00,9.44,9.44,9.36,9.37,1027153.0,9.1751,9.1751,9.0974,9.1071,1027153.0
2024-10-23 15:30:00,9.38,9.41,9.33,9.36,3385696.0,9.1168,9.146,9.0682,9.0974,3385696.0
2024-10-24 09:30:00,9.39,9.4,9.28,9.33,1699342.0,9.1265,9.1363,9.0196,9.0682,1699342.0
2024-10-24 10:00:00,9.33,9.54,9.3,9.53,1722314.0,9.0682,9.2723,9.0391,9.2626,1722314.0
2024-10-24 10:30:00,9.52,9.52,9.45,9.52,953541.0,9.2529,9.2529,9.1848,9.2529,953541.0
2024-10-24 11:00:00,9.52,9.53,9.46,9.47,760228.0,9.2529,9.2626,9.1946,9.2043,760228.0
2024-10-24 11:30:00,9.47,9.48,9.43,9.46,681779.0,9.2043,9.214,9.1654,9.1946,681779.0
2024-10-24 12:00:00,9.46,9.52,9.44,9.52,529709.0,9.1946,9.2529,9.1751,9.2529,529709.0
2024-10-24 12:30:00,9.51,9.58,9.51,9.56,966121.0,9.2432,9.3112,9.2432,9.2918,966121.0
2024-10-24 13:00:00,9.56,9.59,9.48,9.51,772539.0,9.2918,9.3209,9.214,9.2432,772539.0
2024-10-24 13:30:00,9.5,9.52,9.36,9.38,1141532.0,9.2334,9.2529,9.0974,9.1168,1141532.0
2024-10-24 14:00:00,9.38,9.38,9.32,9.33,720826.0,9.1168,9.1168,9.0585,9.0682,720826.0
2024-10-24 14:30:00,9.33,9.35,9.28,9.29,1325740.0,9.0682,9.0877,9.0196,9.0293,1325740.0
2024-10-24 15:00:00,9.29,9.34,9.27,9.29,1218087.0,9.0293,9.0779,9.0099,9.0293,1218087.0
2024-10-24 15:30:00,9.29,9.34,9.27,9.33,3496889.0,9.0293,9.0779,9.0099,9.0682,3496889.0
2024-10-25 09:30:00,9.37,9.58,9.33,9.48,2268184.0,9.1071,9.3112,9.0682,9.214,2268184.0
2024-10-25 10:00:00,9.48,9.57,9.48,9.49,1497018.0,9.214,9.3015,9.214,9.2237,1497018.0
2024-10-25 10:30:00,9.49,9.49,9.43,9.46,994753.0,9.2237,9.2237,9.1654,9.1946,994753.0
2024-10-25 11:00:00,9.46,9.5,9.4,9.41,747078.0,9.1946,9.2334,9.1363,9.146,747078.0
2024-10-25 11:30:00,9.4,9.45,9.39,9.43,702329.0,9.1363,9.1848,9.1265,9.1654,702329.0
2024-10-25 12:00:00,9.44,9.46,9.39,9.46,746859.0,9.1751,9.1946,9.1265,9.1946,746859.0
2024-10-25 12:30:00,9.46,9.48,9.4,9.42,572511.0,9.1946,9.214,9.1363,9.1557,572511.0
2024-10-25 13:00:00,9.42,9.43,9.39,9.42,529871.0,9.1557,9.1654,9.1265,9.1557,529871.0
2024-10-25 13:30:00,9.42,9.42,9.37,9.37,594604.0,9.1557,9.1557,9.1071,9.1071,594604.0
2024-10-25 14:00:00,9.38,9.41,9.34,9.41,849902.0,9.1168,9.146,9.0779,9.146,849902.0
2024-10-25 14:30:00,9.41,9.42,9.39,9.39,526438.0,9.146,9.1557,9.1265,9.1265,526438.0
2024-10-25 15:00:00,9.39,9.44,9.38,9.39,878598.0,9.1265,9.1751,9.1168,9.1265,878598.0
2024-10-25 15:30:00,9.38,9.4,9.25,9.26,3631831.0,9.1168,9.1363,8.9905,9.0002,3631831.0
2024-10-28 09:30:00,9.38,9.42,9.28,9.36,1479854.0,9.1168,9.1557,9.0196,9.0974,1479854.0
2024-10-28 10:00:00,9.35,9.44,9.31,9.43,868813.0,9.0877,9.1751,9.0488,9.1654,868813.0
2024-10-28 10:30:00,9.43,9.49,9.4,9.46,946161.0,9.1654,9.2237,9.1363,9.1946,946161.0
2024-10-28 11:00:00,9.46,9.46,9.41,9.41,589995.0,9.1946,9.1946,9.146,9.146,589995.0
2024-10-28 11:30:00,9.41,9.42,9.36,9.38,631848.0,9.146,9.1557,9.0974,9.1168,631848.0
2024-10-28 12:00:00,9.37,9.43,9.36,9.42,374177.0,9.1071,9.1654,9.0974,9.1557,374177.0
2024-10-28 12:30:00,9.42,9.46,9.41,9.46,549665.0,9.1557,9.1946,9.146,9.1946,549665.0
2024-10-28 13:00:00,9.46,9.5,9.45,9.5,758431.0,9.1946,9.2334,9.1848,9.2334,758431.0
2024-10-28 13:30:00,9.5,9.55,9.49,9.51,990393.0,9.2334,9.282,9.2237,9.2432,990393.0
2024-10-28 14:00:00,9.51,9.52,9.48,9.49,656963.0,9.2432,9.2529,9.214,9.2237,656963.0
2024-10-28 14:30:00,9.49,9.55,9.48,9.52,705893.0,9.2237,9.282,9.214,9.2529,705893.0
2024-10-28 15:00:00,9.52,9.54,9.49,9.5,748164.0,9.2529,9.2723,9.2237,9.2334,748164.0
2024-10-28 15:30:00,9.49,9.5,9.44,9.44,2089354.0,9.2237,9.2334,9.1751,9.1751,2089354.0
2024-10-29 09:30:00,9.34,9.42,9.26,9.4,1616380.0,9.0779,9.1557,9.0002,9.1363,1616380.0
2024-10-29 10:00:00,9.4,9.62,9.4,9.58,1919656.0,9.1363,9.3501,9.1363,9.3112,1919656.0
2024-10-29 10:30:00,9.58,9.67,9.56,9.57,1012660.0,9.3112,9.3987,9.2918,9.3015,1012660.0
2024-10-29 11:00:00,9.57,9.61,9.5,9.54,874878.0,9.3015,9.3404,9.2334,9.2723,874878.0
2024-10-29 11:30:00,9.54,9.55,9.51,9.54,496982.0,9.2723,9.282,9.2432,9.2723,496982.0
2024-10-29 12:00:00,9.54,9.66,9.53,9.64,968773.0,9.2723,9.389,9.2626,9.3695,968773.0
2024-10-29 12:30:00,9.64,9.65,9.56,9.58,415261.0,9.3695,9.3792,9.2918,9.3112,415261.0
2024-10-29 13:00:00,9.57,9.58,9.5,9.53,555032.0,9.3015,9.3112,9.2334,9.2626,555032.0
2024-10-29 13:30:00,9.53,9.54,9.46,9.47,633785.0,9.2626,9.2723,9.1946,9.2043,633785.0
2024-10-29 14:00:00,9.47,9.49,9.44,9.47,591587.0,9.2043,9.2237,9.1751,9.2043,591587.0
2024-10-29 14:30:00,9.47,9.49,9.36,9.38,1150702.0,9.2043,9.2237,9.0974,9.1168,1150702.0
2024-10-29 15:00:00,9.38,9.43,9.37,9.38,1049875.0,9.1168,9.1654,9.1071,9.1168,1049875.0
2024-10-29 15:30:00,9.38,9.4,9.32,9.36,3264399.0,9.1168,9.1363,9.0585,9.0974,3264399.0
2024-10-30 09:30:00,9.29,9.43,9.25,9.26,1902413.0,9.0293,9.1654,8.9905,9.0002,1902413.0
2024-10-30 10:00:00,9.25,9.45,9.24,9.36,919926.0,8.9905,9.1848,8.9807,9.0974,919926.0
2024-10-30 10:30:00,9.36,9.37,9.3,9.33,479929.0,9.0974,9.1071,9.0391,9.0682,479929.0
2024-10-30 11:00:00,9.33,9.34,9.28,9.29,439697.0,9.0682,9.0779,9.0196,9.0293,439697.0
2024-10-30 11:30:00,9.29,9.38,9.28,9.3,606118.0,9.0293,9.1168,9.0196,9.0391,606118.0
2024-10-30 12:00:00,9.3,9.31,9.27,9.28,574662.0,9.0391,9.0488,9.0099,9.0196,574662.0
2024-10-30 12:30:00,9.28,9.31,9.27,9.29,463421.0,9.0196,9.0488,9.0099,9.0293,463421.0
2024-10-30 13:00:00,9.29,9.31,9.25,9.26,473276.0,9.0293,9.0488,8.9905,9.0002,473276.0
2024-10-30 13:30:00,9.27,9.29,9.23,9.27,782447.0,9.0099,9.0293,8.971,9.0099,782447.0
2024-10-30 14:00:00,9.27,9.31,9.26,9.27,839700.0,9.0099,9.0488,9.0002,9.0099,839700.0
2024-10-30 14:30:00,9.28,9.29,9.26,9.28,366289.0,9.0196,9.0293,9.0002,9.0196,366289.0
2024-10-30 15:00:00,9.28,9.31,9.25,9.26,634730.0,9.0196,9.0488,8.9905,9.0002,634730.0
2024-10-30 15:30:00,9.26,9.28,9.23,9.25,2065398.0,9.0002,9.0196,8.971,8.9905,2065398.0
2024-10-31 09:30:00,9.25,9.29,9.09,9.11,1965024.0,8.9905,9.0293,8.8349,8.8544,1965024.0
2024-10-31 10:00:00,9.1,9.2,9.08,9.18,1227969.0,8.8447,8.9419,8.8252,8.9224,1227969.0
2024-10-31 10:30:00,9.18,9.38,9.17,9.38,1500211.0,8.9224,9.1168,8.9127,9.1168,1500211.0
2024-10-31 11:00:00,9.38,9.47,9.34,9.36,1297305.0,9.1168,9.2043,9.0779,9.0974,1297305.0
2024-10-31 11:30:00,9.36,9.37,9.3,9.31,426489.0,9.0974,9.1071,9.0391,9.0488,426489.0
2024-10-31 12:00:00,9.32,9.35,9.3,9.32,469005.0,9.0585,9.0877,9.0391,9.0585,469005.0
2024-10-31 12:30:00,9.32,9.32,9.27,9.32,440415.0,9.0585,9.0585,9.0099,9.0585,440415.0
2024-10-31 13:00:00,9.32,9.4,9.3,9.39,442424.0,9.0585,9.1363,9.0391,9.1265,442424.0
2024-10-31 13:30:00,9.39,9.42,9.37,9.39,747003.0,9.1265,9.1557,9.1071,9.1265,747003.0
2024-10-31 14:00:00,9.4,9.43,9.38,9.4,431518.0,9.1363,9.1654,9.1168,9.1363,431518.0
2024-10-31 14:30:00,9.41,9.41,9.36,9.37,364733.0,9.146,9.146,9.0974,9.1071,364733.0
2024-10-31 15:00:00,9.38,9.46,9.36,9.45,1122334.0,9.1168,9.1946,9.0974,9.1848,1122334.0
2024-10-31 15:30:00,9.45,9.5,9.44,9.46,2790915.0,9.1848,9.2334,9.1751,9.1946,2790915.0
2024-11-01 09:30:00,9.55,9.57,9.38,9.42,1025985.0,9.282,9.3015,9.1168,9.1557,1025985.0
2024-11-01 10:00:00,9.42,9.57,9.37,9.51,890930.0,9.1557,9.3015,9.1071,9.2432,890930.0
2024-11-01 10:30:00,9.51,9.51,9.42,9.43,565947.0,9.2432,9.2432,9.1557,9.1654,565947.0
2024-11-01 11:00:00,9.43,9.44,9.39,9.44,507221.0,9.1654,9.1751,9.1265,9.1751,507221.0
2024-11-01 11:30:00,9.44,9.5,9.41,9.45,430786.0,9.1751,9.2334,9.146,9.1848,430786.0
2024-11-01 12:00:00,9.44,9.48,9.43,9.43,206372.0,9.1751,9.214,9.1654,9.1654,206372.0
2024-11-01 12:30:00,9.43,9.45,9.38,9.39,382930.0,9.1654,9.1848,9.1168,9.1265,382930.0
2024-11-01 13:00:00,9.39,9.43,9.37,9.43,349447.0,9.1265,9.1654,9.1071,9.1654,349447.0
2024-11-01 13:30:00,9.43,9.43,9.35,9.36,426966.0,9.1654,9.1654,9.0877,9.0974,426966.0
2024-11-01 14:00:00,9.36,9.42,9.36,9.42,351537.0,9.0974,9.1557,9.0974,9.1557,351537.0
2024-11-01 14:30:00,9.41,9.48,9.41,9.48,329538.0,9.146,9.214,9.146,9.214,329538.0
2024-11-01 15:00:00,9.48,9.51,9.42,9.44,617201.0,9.214,9.2432,9.1557,9.1751,617201.0
2024-11-01 15:30:00,9.44,9.48,9.39,9.46,2062666.0,9.1751,9.214,9.1265,9.1946,2062666.0
2024-11-04 09:30:00,9.51,9.69,9.43,9.57,1594511.0,9.2432,9.4181,9.1654,9.3015,1594511.0
2024-11-04 10:00:00,9.57,9.64,9.54,9.59,838906.0,9.3015,9.3695,9.2723,9.3209,838906.0
2024-11-04 10:30:00,9.59,9.65,9.51,9.52,612995.0,9.3209,9.3792,9.2432,9.2529,612995.0
2024-11-04 11:00:00,9.53,9.53,9.45,9.49,608937.0,9.2626,9.2626,9.1848,9.2237,608937.0
2024-11-04 11:30:00,9.49,9.49,9.44,9.48,398178.0,9.2237,9.2237,9.1751,9.214,398178.0
2024-11-04 12:00:00,9.49,9.51,9.45,9.46,404371.0,9.2237,9.2432,9.1848,9.1946,404371.0
2024-11-04 12:30:00,9.45,9.47,9.43,9.45,346574.0,9.1848,9.2043,9.1654,9.1848,346574.0
2024-11-04 13:00:00,9.44,9.45,9.41,9.45,316514.0,9.1751,9.1848,9.146,9.1848,316514.0
2024-11-04 13:30:00,9.45,9.49,9.43,9.49,400190.0,9.1848,9.2237,9.1654,9.2237,400190.0
2024-11-04 14:00:00,9.49,9.49,9.45,9.46,443985.0,9.2237,9.2237,9.1848,9.1946,443985.0
2024-11-04 14:30:00,9.46,9.48,9.38,9.38,539254.0,9.1946,9.214,9.1168,9.1168,539254.0
2024-11-04 15:00:00,9.38,9.43,9.38,9.42,522727.0,9.1168,9.1654,9.1168,9.1557,522727.0
2024-11-04 15:30:00,9.42,9.43,9.3,9.34,2208873.0,9.1557,9.1654,9.0391,9.0779,2208873.0
2024-11-05 09:30:00,9.3,9.32,9.17,9.27,3104084.0,9.0391,9.0585,8.9127,9.0099,3104084.0
2024-11-05 10:00:00,9.26,9.34,9.24,9.28,643944.0,9.0002,9.0779,8.9807,9.0196,643944.0
2024-11-05 10:30:00,9.28,9.32,9.24,9.29,574955.0,9.0196,9.0585,8.9807,9.0293,574955.0
2024-11-05 11:00:00,9.3,9.4,9.29,9.39,667353.0,9.0391,9.1363,9.0293,9.1265,667353.0
2024-11-05 11:30:00,9.38,9.43,9.38,9.43,472224.0,9.1168,9.1654,9.1168,9.1654,472224.0
2024-11-05 12:00:00,9.43,9.44,9.37,9.39,482400.0,9.1654,9.1751,9.1071,9.1265,482400.0
2024-11-05 12:30:00,9.39,9.44,9.37,9.43,422273.0,9.1265,9.1751,9.1071,9.1654,422273.0
2024-11-05 13:00:00,9.42,9.46,9.41,9.46,482978.0,9.1557,9.1946,9.146,9.1946,482978.0
2024-11-05 13:30:00,9.46,9.53,9.45,9.53,538749.0,9.1946,9.2626,9.1848,9.2626,538749.0
2024-11-05 14:00:00,9.53,9.56,9.52,9.52,451800.0,9.2626,9.2918,9.2529,9.2529,451800.0
2024-11-05 14:30:00,9.52,9.55,9.48,9.5,615463.0,9.2529,9.282,9.214,9.2334,615463.0
2024-11-05 15:00:00,9.49,9.55,9.48,9.52,762626.0,9.2237,9.282,9.214,9.2529,762626.0
2024-11-05 15:30:00,9.52,9.62,9.48,9.62,3251133.0,9.2529,9.3501,9.214,9.3501,3251133.0
2024-11-06 09:30:00,9.82,9.85,9.63,9.68,2453749.0,9.5445,9.5736,9.3598,9.4084,2453749.0
2024-11-06 10:00:00,9.68,9.8,9.64,9.69,1388355.0,9.4084,9.525,9.3695,9.4181,1388355.0
2024-11-06 10:30:00,9.69,9.69,9.52,9.53,972934.0,9.4181,9.4181,9.2529,9.2626,972934.0
2024-11-06 11:00:00,9.53,9.6,9.51,9.57,680453.0,9.2626,9.3306,9.2432,9.3015,680453.0
2024-11-06 11:30:00,9.56,9.59,9.51,9.57,538457.0,9.2918,9.3209,9.2432,9.3015,538457.0
2024-11-06 12:00:00,9.57,9.59,9.52,9.55,332858.0,9.3015,9.3209,9.2529,9.282,332858.0
2024-11-06 12:30:00,9.55,9.61,9.53,9.57,489083.0,9.282,9.3404,9.2626,9.3015,489083.0
2024-11-06 13:00:00,9.58,9.64,9.55,9.6,516468.0,9.3112,9.3695,9.282,9.3306,516468.0
2024-11-06 13:30:00,9.59,9.62,9.54,9.55,864811.0,9.3209,9.3501,9.2723,9.282,864811.0
2024-11-06 14:00:00,9.56,9.57,9.42,9.44,1521960.0,9.2918,9.3015,9.1557,9.1751,1521960.0
2024-11-06 14:30:00,9.44,9.45,9.33,9.36,1526589.0,9.1751,9.1848,9.0682,9.0974,1526589.0
2024-11-06 15:00:00,9.36,9.38,9.3,9.35,1205741.0,9.0974,9.1168,9.0391,9.0877,1205741.0
2024-11-06 15:30:00,9.35,9.35,9.21,9.21,3655822.0,9.0877,9.0877,8.9516,8.9516,3655822.0
2024-11-07 09:30:00,9.38,9.59,9.32,9.38,3033413.0,9.1168,9.3209,9.0585,9.1168,3033413.0
2024-11-07 10:00:00,9.38,9.46,9.34,9.39,1105626.0,9.1168,9.1946,9.0779,9.1265,1105626.0
2024-11-07 10:30:00,9.38,9.53,9.36,9.49,1227901.0,9.1168,9.2626,9.0974,9.2237,1227901.0
2024-11-07 11:00:00,9.49,9.5,9.38,9.38,825105.0,9.2237,9.2334,9.1168,9.1168,825105.0
2024-11-07 11:30:00,9.38,9.42,9.33,9.35,704038.0,9.1168,9.1557,9.0682,9.0877,704038.0
2024-11-07 12:00:00,9.36,9.36,9.31,9.36,1079385.0,9.0974,9.0974,9.0488,9.0974,1079385.0
2024-11-07 12:30:00,9.36,9.36,9.31,9.33,558191.0,9.0974,9.0974,9.0488,9.0682,558191.0
2024-11-07 13:00:00,9.33,9.33,9.27,9.28,700519.0,9.0682,9.0682,9.0099,9.0196,700519.0
2024-11-07 13:30:00,9.28,9.3,9.26,9.28,635041.0,9.0196,9.0391,9.0002,9.0196,635041.0
2024-11-07 14:00:00,9.28,9.34,9.25,9.32,614655.0,9.0196,9.0779,8.9905,9.0585,614655.0
2024-11-07 14:30:00,9.32,9.35,9.27,9.34,781254.0,9.0585,9.0877,9.0099,9.0779,781254.0
2024-11-07 15:00:00,9.34,9.39,9.31,9.34,997092.0,9.0779,9.1265,9.0488,9.0779,997092.0
2024-11-07 15:30:00,9.34,9.34,9.25,9.26,2552862.0,9.0779,9.0779,8.9905,9.0002,2552862.0
2024-11-08 09:30:00,9.26,9.27,9.12,9.26,1991492.0,9.0002,9.0099,8.8641,9.0002,1991492.0
2024-11-08 10:00:00,9.26,9.28,9.15,9.16,1471259.0,9.0002,9.0196,8.8933,8.903,1471259.0
2024-11-08 10:30:00,9.16,9.18,9.12,9.12,1116415.0,8.903,8.9224,8.8641,8.8641,1116415.0
2024-11-08 11:00:00,9.13,9.32,9.12,9.29,2910299.0,8.8738,9.0585,8.8641,9.0293,2910299.0
2024-11-08 11:30:00,9.29,9.37,9.27,9.37,952374.0,9.0293,9.1071,9.0099,9.1071,952374.0
2024-11-08 12:00:00,9.37,9.39,9.22,9.22,664212.0,9.1071,9.1265,8.9613,8.9613,664212.0
2024-11-08 12:30:00,9.22,9.25,9.18,9.19,788547.0,8.9613,8.9905,8.9224,8.9321,788547.0
2024-11-08 13:00:00,9.18,9.22,9.17,9.21,514878.0,8.9224,8.9613,8.9127,8.9516,514878.0
2024-11-08 13:30:00,9.21,9.21,9.14,9.17,751586.0,8.9516,8.9516,8.8835,8.9127,751586.0
2024-11-08 14:00:00,9.17,9.18,9.11,9.14,752217.0,8.9127,8.9224,8.8544,8.8835,752217.0
2024-11-08 14:30:00,9.14,9.17,9.13,9.17,857333.0,8.8835,8.9127,8.8738,8.9127,857333.0
2024-11-08 15:00:00,9.17,9.18,9.14,9.14,1031072.0,8.9127,8.9224,8.8835,8.8835,1031072.0
2024-11-08 15:30:00,9.14,9.15,9.05,9.08,3457628.0,8.8835,8.8933,8.7961,8.8252,3457628.0
2024-11-11 09:30:00,9.13,9.22,9.03,9.17,2108509.0,8.8738,8.9613,8.7766,8.9127,2108509.0
2024-11-11 10:00:00,9.17,9.34,9.14,9.32,1775052.0,8.9127,9.0779,8.8835,9.0585,1775052.0
2024-11-11 10:30:00,9.33,9.38,9.27,9.38,942327.0,9.0682,9.1168,9.0099,9.1168,942327.0
2024-11-11 11:00:00,9.38,9.42,9.33,9.36,1209641.0,9.1168,9.1557,9.0682,9.0974,1209641.0
2024-11-11 11:30:00,9.36,9.47,9.31,9.45,1512981.0,9.0974,9.2043,9.0488,9.1848,1512981.0
2024-11-11 12:00:00,9.44,9.45,9.4,9.44,756963.0,9.1751,9.1848,9.1363,9.1751,756963.0
2024-11-11 12:30:00,9.44,9.5,9.43,9.5,882452.0,9.1751,9.2334,9.1654,9.2334,882452.0
2024-11-11 13:00:00,9.5,9.56,9.48,9.51,1367335.0,9.2334,9.2918,9.214,9.2432,1367335.0
2024-11-11 13:30:00,9.52,9.54,9.48,9.5,850679.0,9.2529,9.2723,9.214,9.2334,850679.0
2024-11-11 14:00:00,9.5,9.51,9.44,9.45,640977.0,9.2334,9.2432,9.1751,9.1848,640977.0
2024-11-11 14:30:00,9.45,9.48,9.41,9.44,846853.0,9.1848,9.214,9.146,9.1751,846853.0
2024-11-11 15:00:00,9.44,9.47,9.4,9.46,1100668.0,9.1751,9.2043,9.1363,9.1946,1100668.0
2024-11-11 15:30:00,9.46,9.46,9.36,9.41,2830061.0,9.1946,9.1946,9.0974,9.146,2830061.0
2024-11-12 09:30:00,9.26,9.38,9.17,9.27,1822620.0,9.0002,9.1168,8.9127,9.0099,1822620.0
2024-11-12 10:00:00,9.27,9.33,9.18,9.2,1390296.0,9.0099,9.0682,8.9224,8.9419,1390296.0
2024-11-12 10:30:00,9.2,9.21,9.08,9.09,2161083.0,8.9419,8.9516,8.8252,8.8349,2161083.0
2024-11-12 11:00:00,9.09,9.09,8.98,9.02,2603233.0,8.8349,8.8349,8.728,8.7669,2603233.0
2024-11-12 11:30:00,9.01,9.03,8.98,8.99,1241964.0,8.7572,8.7766,8.728,8.7378,1241964.0
2024-11-12 12:00:00,8.99,9.01,8.98,8.99,860308.0,8.7378,8.7572,8.728,8.7378,860308.0
2024-11-12 12:30:00,8.99,8.99,8.92,8.93,1405112.0,8.7378,8.7378,8.6697,8.6794,1405112.0
2024-11-12 13:00:00,8.93,8.96,8.91,8.94,946465.0,8.6794,8.7086,8.66,8.6892,946465.0
2024-11-12 13:30:00,8.94,9.03,8.93,9.01,1036603.0,8.6892,8.7766,8.6794,8.7572,1036603.0
2024-11-12 14:00:00,9.01,9.08,9.0,9.06,1128800.0,8.7572,8.8252,8.7475,8.8058,1128800.0
2024-11-12 14:30:00,9.07,9.08,9.01,9.03,635151.0,8.8155,8.8252,8.7572,8.7766,635151.0
2024-11-12 15:00:00,9.02,9.05,8.99,9.0,1102206.0,8.7669,8.7961,8.7378,8.7475,1102206.0
2024-11-12 15:30:00,8.99,9.03,8.98,9.0,2554685.0,8.7378,8.7766,8.728,8.7475,2554685.0
2024-11-13 09:30:00,9.03,9.25,8.99,9.15,2201668.0,8.7766,8.9905,8.7378,8.8933,2201668.0
2024-11-13 10:00:00,9.15,9.21,9.08,9.19,1079352.0,8.8933,8.9516,8.8252,8.9321,1079352.0
2024-11-13 10:30:00,9.2,9.24,9.17,9.21,990298.0,8.9419,8.9807,8.9127,8.9516,990298.0
2024-11-13 11:00:00,9.21,9.22,9.16,9.21,571522.0,8.9516,8.9613,8.903,8.9516,571522.0
2024-11-13 11:30:00,9.21,9.25,9.17,9.18,797646.0,8.9516,8.9905,8.9127,8.9224,797646.0
2024-11-13 12:00:00,9.17,9.19,9.12,9.13,518945.0,8.9127,8.9321,8.8641,8.8738,518945.0
2024-11-13 12:30:00,9.13,9.14,9.08,9.09,612389.0,8.8738,8.8835,8.8252,8.8349,612389.0
2024-11-13 13:00:00,9.09,9.15,9.06,9.12,711772.0,8.8349,8.8933,8.8058,8.8641,711772.0
2024-11-13 13:30:00,9.13,9.14,9.08,9.08,333603.0,8.8738,8.8835,8.8252,8.8252,333603.0
2024-11-13 14:00:00,9.08,9.1,9.06,9.07,328533.0,8.8252,8.8447,8.8058,8.8155,328533.0
2024-11-13 14:30:00,9.07,9.07,9.01,9.02,717106.0,8.8155,8.8155,8.7572,8.7669,717106.0
2024-11-13 15:00:00,9.02,9.03,8.98,9.02,778248.0,8.7669,8.7766,8.728,8.7669,778248.0
2024-11-13 15:30:00,9.02,9.05,8.98,9.03,2749983.0,8.7669,8.7961,8.728,8.7766,2749983.0
2024-11-14 09:30:00,9.09,9.12,8.83,8.86,3074981.0,8.8349,8.8641,8.5822,8.6114,3074981.0
2024-11-14 10:00:00,8.85,8.86,8.74,8.83,2509609.0,8.6017,8.6114,8.4948,8.5822,2509609.0
2024-11-14 10:30:00,8.83,8.92,8.8,8.89,1171786.0,8.5822,8.6697,8.5531,8.6406,1171786.0
2024-11-14 11:00:00,8.89,8.94,8.87,8.92,985870.0,8.6406,8.6892,8.6211,8.6697,985870.0
2024-11-14 11:30:00,8.92,8.95,8.85,8.88,767927.0,8.6697,8.6989,8.6017,8.6308,767927.0
2024-11-14 12:00:00,8.88,8.89,8.86,8.88,455467.0,8.6308,8.6406,8.6114,8.6308,455467.0
2024-11-14 12:30:00,8.88,8.9,8.85,8.89,564734.0,8.6308,8.6503,8.6017,8.6406,564734.0
2024-11-14 13:00:00,8.89,8.92,8.83,8.83,612545.0,8.6406,8.6697,8.5822,8.5822,612545.0
2024-11-14 13:30:00,8.83,8.84,8.79,8.79,748757.0,8.5822,8.592,8.5434,8.5434,748757.0
2024-11-14 14:00:00,8.79,8.87,8.79,8.86,722657.0,8.5434,8.6211,8.5434,8.6114,722657.0
2024-11-14 14:30:00,8.85,8.89,8.85,8.89,506799.0,8.6017,8.6406,8.6017,8.6406,506799.0
2024-11-14 15:00:00,8.88,8.89,8.79,8.86,1187756.0,8.6308,8.6406,8.5434,8.6114,1187756.0
2024-11-14 15:30:00,8.86,8.86,8.79,8.82,2438955.0,8.6114,8.6114,8.5434,8.5725,2438955.0
2024-11-15 09:30:00,8.88,8.9,8.55,8.58,3309752.0,8.6308,8.6503,8.3101,8.3393,3309752.0
2024-11-15 10:00:00,8.58,8.59,8.51,8.54,1894342.0,8.3393,8.349,8.2712,8.3004,1894342.0
2024-11-15 10:30:00,8.54,8.54,8.48,8.49,1884376.0,8.3004,8.3004,8.2421,8.2518,1884376.0
2024-11-15 11:00:00,8.49,8.58,8.47,8.57,1243543.0,8.2518,8.3393,8.2323,8.3295,1243543.0
2024-11-15 11:30:00,8.58,8.58,8.46,8.55,1559928.0,8.3393,8.3393,8.2226,8.3101,1559928.0
2024-11-15 12:00:00,8.55,8.58,8.53,8.54,692527.0,8.3101,8.3393,8.2907,8.3004,692527.0
2024-11-15 12:30:00,8.54,8.58,8.52,8.58,469647.0,8.3004,8.3393,8.2809,8.3393,469647.0
2024-11-15 13:00:00,8.58,8.61,8.56,8.57,745732.0,8.3393,8.3684,8.3198,8.3295,745732.0
2024-11-15 13:30:00,8.56,8.59,8.54,8.54,694713.0,8.3198,8.349,8.3004,8.3004,694713.0
2024-11-15 14:00:00,8.54,8.56,8.52,8.55,682127.0,8.3004,8.3198,8.2809,8.3101,682127.0
2024-11-15 14:30:00,8.55,8.57,8.54,8.54,712719.0,8.3101,8.3295,8.3004,8.3004,712719.0
2024-11-15 15:00:00,8.54,8.59,8.52,8.53,858069.0,8.3004,8.349,8.2809,8.2907,858069.0
2024-11-15 15:30:00,8.53,8.54,8.47,8.47,3057059.0,8.2907,8.3004,8.2323,8.2323,3057059.0
2024-11-18 09:30:00,8.27,8.54,8.2,8.42,2655656.0,8.27,8.54,8.2,8.42,2655656.0
2024-11-18 10:00:00,8.41,8.57,8.37,8.54,1913804.0,8.41,8.57,8.37,8.54,1913804.0
2024-11-18 10:30:00,8.54,8.67,8.53,8.62,1795037.0,8.54,8.67,8.53,8.62,1795037.0
2024-11-18 11:00:00,8.62,8.73,8.61,8.63,1258485.0,8.62,8.73,8.61,8.63,1258485.0
2024-11-18 11:30:00,8.63,8.76,8.63,8.76,866119.0,8.63,8.76,8.63,8.76,866119.0
2024-11-18 12:00:00,8.76,8.85,8.71,8.82,1515641.0,8.76,8.85,8.71,8.82,1515641.0
2024-11-18 12:30:00,8.82,8.89,8.81,8.88,1279536.0,8.82,8.89,8.81,8.88,1279536.0
2024-11-18 13:00:00,8.88,8.95,8.83,8.91,2063142.0,8.88,8.95,8.83,8.91,2063142.0
2024-11-18 13:30:00,8.92,8.92,8.81,8.83,1331862.0,8.92,8.92,8.81,8.83,1331862.0
2024-11-18 14:00:00,8.83,8.86,8.66,8.68,1493727.0,8.83,8.86,8.66,8.68,1493727.0
2024-11-18 14:30:00,8.68,8.73,8.64,8.68,1349953.0,8.68,8.73,8.64,8.68,1349953.0
2024-11-18 15:00:00,8.68,8.7,8.64,8.69,1152216.0,8.68,8.7,8.64,8.69,1152216.0
2024-11-18 15:30:00,8.7,8.71,8.63,8.66,2433645.0,8.7,8.71,8.63,8.66,2433645.0
2024-11-19 09:30:00,8.52,8.6,8.32,8.59,3171491.0,8.52,8.6,8.32,8.59,3171491.0
2024-11-19 10:00:00,8.59,8.62,8.54,8.61,896867.0,8.59,8.62,8.54,8.61,896867.0
2024-11-19 10:30:00,8.61,8.67,8.6,8.67,874266.0,8.61,8.67,8.6,8.67,874266.0
2024-11-19 11:00:00,8.67,8.68,8.6,8.63,678371.0,8.67,8.68,8.6,8.63,678371.0
2024-11-19 11:30:00,8.63,8.67,8.56,8.6,698395.0,8.63,8.67,8.56,8.6,698395.0
2024-11-19 12:00:00,8.61,8.61,8.52,8.54,751680.0,8.61,8.61,8.52,8.54,751680.0
2024-11-19 12:30:00,8.55,8.58,8.53,8.54,387489.0,8.55,8.58,8.53,8.54,387489.0
2024-11-19 13:00:00,8.54,8.55,8.46,8.48,988640.0,8.54,8.55,8.46,8.48,988640.0
2024-11-19 13:30:00,8.47,8.51,8.46,8.49,653052.0,8.47,8.51,8.46,8.49,653052.0
2024-11-19 14:00:00,8.49,8.49,8.42,8.43,1071324.0,8.49,8.49,8.42,8.43,1071324.0
2024-11-19 14:30:00,8.43,8.45,8.4,8.41,858192.0,8.43,8.45,8.4,8.41,858192.0
2024-11-19 15:00:00,8.41,8.41,8.29,8.32,2565168.0,8.41,8.41,8.29,8.32,2565168.0
2024-11-19 15:30:00,8.32,8.32,8.25,8.29,4496707.0,8.32,8.32,8.25,8.29,4496707.0
2024-11-20 09:30:00,8.24,8.29,8.11,8.25,3426943.0,8.24,8.29,8.11,8.25,3426943.0
2024-11-20 10:00:00,8.25,8.33,8.2,8.29,1638200.0,8.25,8.33,8.2,8.29,1638200.0
2024-11-20 10:30:00,8.29,8.29,8.15,8.16,1633621.0,8.29,8.29,8.15,8.16,1633621.0
2024-11-20 11:00:00,8.16,8.17,8.13,8.15,1448832.0,8.16,8.17,8.13,8.15,1448832.0
2024-11-20 11:30:00,8.16,8.2,8.12,8.16,1303725.0,8.16,8.2,8.12,8.16,1303725.0
2024-11-20 12:00:00,8.15,8.19,8.12,8.17,1135938.0,8.15,8.19,8.12,8.17,1135938.0
2024-11-20 12:30:00,8.17,8.23,8.16,8.21,1021223.0,8.17,8.23,8.16,8.21,1021223.0
2024-11-20 13:00:00,8.21,8.22,8.16,8.17,956253.0,8.21,8.22,8.16,8.17,956253.0
2024-11-20 13:30:00,8.17,8.2,8.15,8.15,827768.0,8.17,8.2,8.15,8.15,827768.0
2024-11-20 14:00:00,8.16,8.27,8.14,8.27,1313496.0,8.16,8.27,8.14,8.27,1313496.0
2024-11-20 14:30:00,8.27,8.29,8.24,8.24,1133436.0,8.27,8.29,8.24,8.24,1133436.0
2024-11-20 15:00:00,8.25,8.26,8.17,8.17,860105.0,8.25,8.26,8.17,8.17,860105.0
2024-11-20 15:30:00,8.18,8.27,8.16,8.24,2873044.0,8.18,8.27,8.16,8.24,2873044.0
2024-11-21 09:30:00,8.25,8.28,8.08,8.16,3706850.0,8.25,8.28,8.08,8.16,3706850.0
2024-11-21 10:00:00,8.16,8.25,8.15,8.2,1346496.0,8.16,8.25,8.15,8.2,1346496.0
2024-11-21 10:30:00,8.2,8.24,8.16,8.23,766334.0,8.2,8.24,8.16,8.23,766334.0
2024-11-21 11:00:00,8.23,8.26,8.21,8.24,610681.0,8.23,8.26,8.21,8.24,610681.0
2024-11-21 11:30:00,8.24,8.28,8.22,8.24,848029.0,8.24,8.28,8.22,8.24,848029.0
2024-11-21 12:00:00,8.23,8.32,8.21,8.32,1129697.0,8.23,8.32,8.21,8.32,1129697.0
2024-11-21 12:30:00,8.31,8.33,8.27,8.29,908048.0,8.31,8.33,8.27,8.29,908048.0
2024-11-21 13:00:00,8.29,8.32,8.28,8.29,533359.0,8.29,8.32,8.28,8.29,533359.0
2024-11-21 13:30:00,8.29,8.3,8.26,8.27,726321.0,8.29,8.3,8.26,8.27,726321.0
2024-11-21 14:00:00,8.27,8.3,8.24,8.29,910303.0,8.27,8.3,8.24,8.29,910303.0
2024-11-21 14:30:00,8.28,8.31,8.25,8.28,662536.0,8.28,8.31,8.25,8.28,662536.0
2024-11-21 15:00:00,8.27,8.28,8.23,8.27,686353.0,8.27,8.28,8.23,8.27,686353.0
2024-11-21 15:30:00,8.27,8.31,8.23,8.31,2678819.0,8.27,8.31,8.23,8.31,2678819.0
2024-11-22 09:30:00,8.31,8.47,8.21,8.4,2218926.0,8.31,8.47,8.21,8.4,2218926.0
2024-11-22 10:00:00,8.4,8.53,8.37,8.52,1617651.0,8.4,8.53,8.37,8.52,1617651.0
2024-11-22 10:30:00,8.52,8.6,8.48,8.56,1588289.0,8.52,8.6,8.48,8.56,1588289.0
2024-11-22 11:00:00,8.56,8.64,8.52,8.63,1103355.0,8.56,8.64,8.52,8.63,1103355.0
2024-11-22 11:30:00,8.63,8.68,8.57,8.67,1069126.0,8.63,8.68,8.57,8.67,1069126.0
2024-11-22 12:00:00,8.67,8.67,8.55,8.55,965878.0,8.67,8.67,8.55,8.55,965878.0
2024-11-22 12:30:00,8.55,8.56,8.49,8.54,839641.0,8.55,8.56,8.49,8.54,839641.0
2024-11-22 13:00:00,8.55,8.58,8.52,8.57,738604.0,8.55,8.58,8.52,8.57,738604.0
2024-11-22 13:30:00,8.57,8.61,8.54,8.61,635679.0,8.57,8.61,8.54,8.61,635679.0
2024-11-22 14:00:00,8.61,8.63,8.57,8.61,868003.0,8.61,8.63,8.57,8.61,868003.0
2024-11-22 14:30:00,8.62,8.63,8.59,8.61,804301.0,8.62,8.63,8.59,8.61,804301.0
2024-11-22 15:00:00,8.61,8.63,8.55,8.62,905661.0,8.61,8.63,8.55,8.62,905661.0
2024-11-22 15:30:00,8.62,8.69,8.6,8.66,2804422.0,8.62,8.69,8.6,8.66,2804422.0
2024-11-25 09:30:00,8.77,9.04,8.69,8.87,3442697.0,8.77,9.04,8.69,8.87,3442697.0
2024-11-25 10:00:00,8.87,8.97,8.84,8.92,1411133.0,8.87,8.97,8.84,8.92,1411133.0
2024-11-25 10:30:00,8.93,9.15,8.87,9.12,2020677.0,8.93,9.15,8.87,9.12,2020677.0
2024-11-25 11:00:00,9.13,9.13,9.05,9.07,1485722.0,9.13,9.13,9.05,9.07,1485722.0
2024-11-25 11:30:00,9.06,9.08,8.96,9.08,1027899.0,9.06,9.08,8.96,9.08,1027899.0
2024-11-25 12:00:00,9.08,9.11,9.02,9.04,890373.0,9.08,9.11,9.02,9.04,890373.0
2024-11-25 12:30:00,9.03,9.04,8.97,8.97,718244.0,9.03,9.04,8.97,8.97,718244.0
2024-11-25 13:00:00,8.98,9.05,8.96,9.03,445983.0,8.98,9.05,8.96,9.03,445983.0
2024-11-25 13:30:00,9.03,9.06,9.0,9.0,746422.0,9.03,9.06,9.0,9.0,746422.0
2024-11-25 14:00:00,9.0,9.11,8.99,9.07,717140.0,9.0,9.11,8.99,9.07,717140.0
2024-11-25 14:30:00,9.07,9.13,9.04,9.13,782096.0,9.07,9.13,9.04,9.13,782096.0
2024-11-25 15:00:00,9.13,9.14,9.06,9.1,1159901.0,9.13,9.14,9.06,9.1,1159901.0
2024-11-25 15:30:00,9.1,9.12,9.03,9.06,3015762.0,9.1,9.12,9.03,9.06,3015762.0
2024-11-26 09:30:00,8.96,8.97,8.67,8.72,2862928.0,8.96,8.97,8.67,8.72,2862928.0
2024-11-26 10:00:00,8.72,8.76,8.68,8.71,1075513.0,8.72,8.76,8.68,8.71,1075513.0
2024-11-26 10:30:00,8.71,8.73,8.65,8.73,994599.0,8.71,8.73,8.65,8.73,994599.0
2024-11-26 11:00:00,8.72,8.81,8.72,8.79,958955.0,8.72,8.81,8.72,8.79,958955.0
2024-11-26 11:30:00,8.79,8.85,8.77,8.85,682978.0,8.79,8.85,8.77,8.85,682978.0
2024-11-26 12:00:00,8.85,8.86,8.79,8.8,700157.0,8.85,8.86,8.79,8.8,700157.0
2024-11-26 12:30:00,8.8,8.81,8.78,8.79,401464.0,8.8,8.81,8.78,8.79,401464.0
2024-11-26 13:00:00,8.79,8.85,8.75,8.77,587427.0,8.79,8.85,8.75,8.77,587427.0
2024-11-26 13:30:00,8.77,8.8,8.74,8.79,748341.0,8.77,8.8,8.74,8.79,748341.0
2024-11-26 14:00:00,8.79,8.8,8.76,8.77,356959.0,8.79,8.8,8.76,8.77,356959.0
2024-11-26 14:30:00,8.76,8.78,8.74,8.77,496341.0,8.76,8.78,8.74,8.77,496341.0
2024-11-26 15:00:00,8.77,8.83,8.76,8.81,717246.0,8.77,8.83,8.76,8.81,717246.0
2024-11-26 15:30:00,8.8,8.81,8.71,8.72,2532325.0,8.8,8.81,8.71,8.72,2532325.0
2024-11-27 09:30:00,8.77,9.03,8.77,8.92,2108203.0,8.77,9.03,8.77,8.92,2108203.0
2024-11-27 10:00:00,8.92,8.94,8.82,8.93,1193965.0,8.92,8.94,8.82,8.93,1193965.0
2024-11-27 10:30:00,8.92,8.93,8.83,8.87,642594.0,8.92,8.93,8.83,8.87,642594.0
2024-11-27 11:00:00,8.86,8.98,8.86,8.97,866252.0,8.86,8.98,8.86,8.97,866252.0
2024-11-27 11:30:00,8.97,9.02,8.96,9.0,592306.0,8.97,9.02,8.96,9.0,592306.0
2024-11-27 12:00:00,9.0,9.03,8.96,8.99,733415.0,9.0,9.03,8.96,8.99,733415.0
2024-11-27 12:30:00,8.99,9.01,8.94,8.98,411057.0,8.99,9.01,8.94,8.98,411057.0
2024-11-27 13:00:00,8.98,9.07,8.95,8.97,813101.0,8.98,9.07,8.95,8.97,813101.0
2024-11-27 13:30:00,8.97,9.0,8.97,9.0,480649.0,8.97,9.0,8.97,9.0,480649.0
2024-11-27 14:00:00,8.99,9.0,8.95,8.99,385214.0,8.99,9.0,8.95,8.99,385214.0
2024-11-27 14:30:00,8.98,9.03,8.98,8.99,451672.0,8.98,9.03,8.98,8.99,451672.0
2024-11-27 15:00:00,8.99,9.03,8.94,9.01,685812.0,8.99,9.03,8.94,9.01,685812.0
2024-11-27 15:30:00,9.01,9.08,8.97,9.06,1844272.0,9.01,9.08,8.97,9.06,1844272.0
2024-11-29 09:30:00,9.08,9.19,8.98,9.14,1539421.0,9.08,9.19,8.98,9.14,1539421.0
2024-11-29 10:00:00,9.13,9.17,9.05,9.12,1088320.0,9.13,9.17,9.05,9.12,1088320.0
2024-11-29 10:30:00,9.12,9.13,9.07,9.11,743075.0,9.12,9.13,9.07,9.11,743075.0
2024-11-29 11:00:00,9.11,9.13,9.09,9.13,561609.0,9.11,9.13,9.09,9.13,561609.0
2024-11-29 11:30:00,9.13,9.13,9.03,9.05,825179.0,9.13,9.13,9.03,9.05,825179.0
2024-11-29 12:00:00,9.05,9.09,9.05,9.07,920867.0,9.05,9.09,9.05,9.07,920867.0
2024-11-29 12:30:00,9.07,9.1,9.01,9.01,2125448.0,9.07,9.1,9.01,9.01,2125448.0
2024-12-02 09:30:00,9.0,9.07,8.89,8.93,2006148.0,9.0,9.07,8.89,8.93,2006148.0
2024-12-02 10:00:00,8.93,8.96,8.87,8.96,1203750.0,8.93,8.96,8.87,8.96,1203750.0
2024-12-02 10:30:00,8.95,9.0,8.94,8.97,938163.0,8.95,9.0,8.94,8.97,938163.0
2024-12-02 11:00:00,8.97,8.98,8.89,8.96,1355732.0,8.97,8.98,8.89,8.96,1355732.0
2024-12-02 11:30:00,8.96,9.04,8.96,8.98,1132821.0,8.96,9.04,8.96,8.98,1132821.0
2024-12-02 12:00:00,8.98,8.99,8.9,8.9,754766.0,8.98,8.99,8.9,8.9,754766.0
2024-12-02 12:30:00,8.9,8.95,8.88,8.95,690015.0,8.9,8.95,8.88,8.95,690015.0
2024-12-02 13:00:00,8.94,8.95,8.92,8.94,530443.0,8.94,8.95,8.92,8.94,530443.0
2024-12-02 13:30:00,8.94,8.96,8.92,8.94,491103.0,8.94,8.96,8.92,8.94,491103.0
2024-12-02 14:00:00,8.94,8.96,8.9,8.94,884889.0,8.94,8.96,8.9,8.94,884889.0
2024-12-02 14:30:00,8.94,9.03,8.94,9.0,911627.0,8.94,9.03,8.94,9.0,911627.0
2024-12-02 15:00:00,9.0,9.0,8.95,8.97,495053.0,9.0,9.0,8.95,8.97,495053.0
2024-12-02 15:30:00,8.97,9.05,8.96,8.99,3166303.0,8.97,9.05,8.96,8.99,3166303.0
2024-12-03 09:30:00,9.02,9.06,8.85,8.88,1786200.0,9.02,9.06,8.85,8.88,1786200.0
2024-12-03 10:00:00,8.89,8.9,8.85,8.86,698480.0,8.89,8.9,8.85,8.86,698480.0
2024-12-03 10:30:00,8.87,8.88,8.81,8.86,872064.0,8.87,8.88,8.81,8.86,872064.0
2024-12-03 11:00:00,8.87,8.89,8.8,8.8,678837.0,8.87,8.89,8.8,8.8,678837.0
2024-12-03 11:30:00,8.8,8.86,8.79,8.86,646889.0,8.8,8.86,8.79,8.86,646889.0
2024-12-03 12:00:00,8.86,8.93,8.85,8.92,571467.0,8.86,8.93,8.85,8.92,571467.0
2024-12-03 12:30:00,8.93,9.02,8.91,9.01,1083254.0,8.93,9.02,8.91,9.01,1083254.0
2024-12-03 13:00:00,9.02,9.03,8.98,9.0,939411.0,9.02,9.03,8.98,9.0,939411.0
2024-12-03 13:30:00,9.0,9.0,8.95,8.96,572899.0,9.0,9.0,8.95,8.96,572899.0
2024-12-03 14:00:00,8.96,9.0,8.95,9.0,407255.0,8.96,9.0,8.95,9.0,407255.0
2024-12-03 14:30:00,9.0,9.06,8.99,9.05,773806.0,9.0,9.06,8.99,9.05,773806.0
2024-12-03 15:00:00,9.05,9.07,8.99,9.0,1248010.0,9.05,9.07,8.99,9.0,1248010.0
2024-12-03 15:30:00,9.01,9.01,8.93,8.95,1842748.0,9.01,9.01,8.93,8.95,1842748.0
2024-12-04 09:30:00,8.95,9.1,8.89,8.96,1773182.0,8.95,9.1,8.89,8.96,1773182.0
2024-12-04 10:00:00,8.96,8.96,8.88,8.92,690289.0,8.96,8.96,8.88,8.92,690289.0
2024-12-04 10:30:00,8.91,8.93,8.86,8.89,845245.0,8.91,8.93,8.86,8.89,845245.0
2024-12-04 11:00:00,8.88,8.96,8.86,8.93,794000.0,8.88,8.96,8.86,8.93,794000.0
2024-12-04 11:30:00,8.93,8.95,8.91,8.94,398122.0,8.93,8.95,8.91,8.94,398122.0
2024-12-04 12:00:00,8.94,8.94,8.83,8.84,652786.0,8.94,8.94,8.83,8.84,652786.0
2024-12-04 12:30:00,8.84,8.89,8.82,8.88,583908.0,8.84,8.89,8.82,8.88,583908.0
2024-12-04 13:00:00,8.88,8.88,8.78,8.8,912546.0,8.88,8.88,8.78,8.8,912546.0
2024-12-04 13:30:00,8.8,8.91,8.8,8.86,947103.0,8.8,8.91,8.8,8.86,947103.0
2024-12-04 14:00:00,8.86,8.89,8.83,8.87,498540.0,8.86,8.89,8.83,8.87,498540.0
2024-12-04 14:30:00,8.87,8.87,8.81,8.82,405615.0,8.87,8.87,8.81,8.82,405615.0
2024-12-04 15:00:00,8.82,8.84,8.8,8.8,540138.0,8.82,8.84,8.8,8.8,540138.0
2024-12-04 15:30:00,8.8,8.82,8.73,8.75,2329266.0,8.8,8.82,8.73,8.75,2329266.0
2024-12-05 09:30:00,8.79,8.87,8.55,8.59,3134549.0,8.79,8.87,8.55,8.59,3134549.0
2024-12-05 10:00:00,8.59,8.59,8.38,8.38,2975129.0,8.59,8.59,8.38,8.38,2975129.0
2024-12-05 10:30:00,8.39,8.45,8.35,8.41,2441076.0,8.39,8.45,8.35,8.41,2441076.0
2024-12-05 11:00:00,8.41,8.44,8.36,8.43,1376380.0,8.41,8.44,8.36,8.43,1376380.0
2024-12-05 11:30:00,8.43,8.43,8.37,8.39,850878.0,8.43,8.43,8.37,8.39,850878.0
2024-12-05 12:00:00,8.39,8.43,8.36,8.42,979626.0,8.39,8.43,8.36,8.42,979626.0
2024-12-05 12:30:00,8.42,8.45,8.41,8.45,884778.0,8.42,8.45,8.41,8.45,884778.0
2024-12-05 13:00:00,8.45,8.53,8.44,8.51,931004.0,8.45,8.53,8.44,8.51,931004.0
2024-12-05 13:30:00,8.51,8.53,8.47,8.5,713392.0,8.51,8.53,8.47,8.5,713392.0
2024-12-05 14:00:00,8.5,8.5,8.44,8.47,824598.0,8.5,8.5,8.44,8.47,824598.0
2024-12-05 14:30:00,8.47,8.54,8.46,8.52,1137613.0,8.47,8.54,8.46,8.52,1137613.0
2024-12-05 15:00:00,8.51,8.55,8.5,8.51,870951.0,8.51,8.55,8.5,8.51,870951.0
2024-12-05 15:30:00,8.5,8.57,8.46,8.49,3123954.0,8.5,8.57,8.46,8.49,3123954.0
2024-12-06 09:30:00,8.64,8.82,8.58,8.61,2842382.0,8.64,8.82,8.58,8.61,2842382.0
2024-12-06 10:00:00,8.62,8.67,8.52,8.52,1002607.0,8.62,8.67,8.52,8.52,1002607.0
2024-12-06 10:30:00,8.52,8.62,8.5,8.62,846853.0,8.52,8.62,8.5,8.62,846853.0
2024-12-06 11:00:00,8.62,8.7,8.61,8.64,1082442.0,8.62,8.7,8.61,8.64,1082442.0
2024-12-06 11:30:00,8.64,8.7,8.61,8.67,622025.0,8.64,8.7,8.61,8.67,622025.0
2024-12-06 12:00:00,8.67,8.68,8.56,8.58,546441.0,8.67,8.68,8.56,8.58,546441.0
2024-12-06 12:30:00,8.58,8.58,8.53,8.54,655320.0,8.58,8.58,8.53,8.54,655320.0
2024-12-06 13:00:00,8.54,8.65,8.54,8.62,740222.0,8.54,8.65,8.54,8.62,740222.0
2024-12-06 13:30:00,8.61,8.62,8.55,8.55,369558.0,8.61,8.62,8.55,8.55,369558.0
2024-12-06 14:00:00,8.55,8.56,8.51,8.51,648130.0,8.55,8.56,8.51,8.51,648130.0
2024-12-06 14:30:00,8.52,8.55,8.49,8.53,702068.0,8.52,8.55,8.49,8.53,702068.0
2024-12-06 15:00:00,8.53,8.53,8.46,8.49,945841.0,8.53,8.53,8.46,8.49,945841.0
2024-12-06 15:30:00,8.49,8.58,8.47,8.55,2023695.0,8.49,8.58,8.47,8.55,2023695.0
2024-12-09 09:30:00,8.64,8.92,8.56,8.91,2958997.0,8.64,8.92,8.56,8.91,2958997.0
2024-12-09 10:00:00,8.92,9.0,8.9,8.97,2597439.0,8.92,9.0,8.9,8.97,2597439.0
2024-12-09 10:30:00,8.97,9.12,8.97,9.03,2693241.0,8.97,9.12,8.97,9.03,2693241.0
2024-12-09 11:00:00,9.03,9.03,8.87,8.89,1413947.0,9.03,9.03,8.87,8.89,1413947.0
2024-12-09 11:30:00,8.9,8.93,8.83,8.9,1403288.0,8.9,8.93,8.83,8.9,1403288.0
2024-12-09 12:00:00,8.91,8.96,8.89,8.91,713351.0,8.91,8.96,8.89,8.91,713351.0
2024-12-09 12:30:00,8.91,8.95,8.89,8.95,452059.0,8.91,8.95,8.89,8.95,452059.0
2024-12-09 13:00:00,8.95,8.97,8.86,8.87,598995.0,8.95,8.97,8.86,8.87,598995.0
2024-12-09 13:30:00,8.87,8.96,8.86,8.94,639552.0,8.87,8.96,8.86,8.94,639552.0
2024-12-09 14:00:00,8.94,8.94,8.9,8.94,408811.0,8.94,8.94,8.9,8.94,408811.0
2024-12-09 14:30:00,8.94,8.96,8.91,8.94,562822.0,8.94,8.96,8.91,8.94,562822.0
2024-12-09 15:00:00,8.94,8.97,8.89,8.93,1158647.0,8.94,8.97,8.89,8.93,1158647.0
2024-12-09 15:30:00,8.93,8.94,8.83,8.84,2592434.0,8.93,8.94,8.83,8.84,2592434.0
2024-12-10 09:30:00,8.85,8.89,8.56,8.58,2594078.0,8.85,8.89,8.56,8.58,2594078.0
2024-12-10 10:00:00,8.57,8.64,8.54,8.58,1854392.0,8.57,8.64,8.54,8.58,1854392.0
2024-12-10 10:30:00,8.59,8.76,8.57,8.76,1376768.0,8.59,8.76,8.57,8.76,1376768.0
2024-12-10 11:00:00,8.76,8.87,8.74,8.8,1599939.0,8.76,8.87,8.74,8.8,1599939.0
2024-12-10 11:30:00,8.8,8.89,8.78,8.86,769717.0,8.8,8.89,8.78,8.86,769717.0
2024-12-10 12:00:00,8.86,8.89,8.84,8.86,751695.0,8.86,8.89,8.84,8.86,751695.0
2024-12-10 12:30:00,8.86,11.3,8.86,10.62,32353480.0,8.86,11.3,8.86,10.62,32353480.0
2024-12-10 13:00:00,10.62,10.95,10.43,10.76,17784235.0,10.62,10.95,10.43,10.76,17784235.0
2024-12-10 13:30:00,10.77,10.83,10.54,10.64,8968664.0,10.77,10.83,10.54,10.64,8968664.0
2024-12-10 14:00:00,10.64,10.68,10.41,10.66,6019884.0,10.64,10.68,10.41,10.66,6019884.0
2024-12-10 14:30:00,10.66,10.68,10.26,10.34,7360942.0,10.66,10.68,10.26,10.34,7360942.0
2024-12-10 15:00:00,10.35,10.53,10.3,10.37,5374911.0,10.35,10.53,10.3,10.37,5374911.0
2024-12-10 15:30:00,10.36,10.46,10.26,10.43,8190045.0,10.36,10.46,10.26,10.43,8190045.0
2024-12-11 09:30:00,9.96,10.37,9.91,9.97,6778382.0,9.96,10.37,9.91,9.97,6778382.0
2024-12-11 10:00:00,9.97,10.02,9.8,9.84,4168764.0,9.97,10.02,9.8,9.84,4168764.0
2024-12-11 10:30:00,9.84,9.87,9.67,9.69,3698437.0,9.84,9.87,9.67,9.69,3698437.0
2024-12-11 11:00:00,9.69,9.71,9.54,9.57,4113925.0,9.69,9.71,9.54,9.57,4113925.0
2024-12-11 11:30:00,9.57,9.77,9.56,9.75,2805871.0,9.57,9.77,9.56,9.75,2805871.0
2024-12-11 12:00:00,9.75,9.81,9.68,9.7,1745209.0,9.75,9.81,9.68,9.7,1745209.0
2024-12-11 12:30:00,9.7,9.82,9.63,9.81,1507151.0,9.7,9.82,9.63,9.81,1507151.0
2024-12-11 13:00:00,9.8,9.82,9.71,9.72,1158679.0,9.8,9.82,9.71,9.72,1158679.0
2024-12-11 13:30:00,9.72,9.75,9.67,9.71,1499170.0,9.72,9.75,9.67,9.71,1499170.0
2024-12-11 14:00:00,9.71,9.76,9.7,9.73,1262109.0,9.71,9.76,9.7,9.73,1262109.0
2024-12-11 14:30:00,9.73,9.8,9.72,9.74,1457207.0,9.73,9.8,9.72,9.74,1457207.0
2024-12-11 15:00:00,9.74,9.74,9.63,9.71,1514424.0,9.74,9.74,9.63,9.71,1514424.0
2024-12-11 15:30:00,9.71,9.86,9.69,9.82,4396595.0,9.71,9.86,9.69,9.82,4396595.0
2024-12-12 09:30:00,9.82,10.02,9.57,9.61,3104770.0,9.82,10.02,9.57,9.61,3104770.0
2024-12-12 10:00:00,9.61,9.71,9.56,9.69,1875519.0,9.61,9.71,9.56,9.69,1875519.0
2024-12-12 10:30:00,9.69,9.85,9.6,9.84,1589086.0,9.69,9.85,9.6,9.84,1589086.0
2024-12-12 11:00:00,9.84,9.98,9.8,9.97,1277060.0,9.84,9.98,9.8,9.97,1277060.0
2024-12-12 11:30:00,9.97,10.01,9.82,9.9,1378329.0,9.97,10.01,9.82,9.9,1378329.0
2024-12-12 12:00:00,9.9,9.92,9.85,9.86,513864.0,9.9,9.92,9.85,9.86,513864.0
2024-12-12 12:30:00,9.86,9.95,9.8,9.95,1010088.0,9.86,9.95,9.8,9.95,1010088.0
2024-12-12 13:00:00,9.95,9.96,9.84,9.85,694822.0,9.95,9.96,9.84,9.85,694822.0
2024-12-12 13:30:00,9.85,9.9,9.83,9.84,606228.0,9.85,9.9,9.83,9.84,606228.0
2024-12-12 14:00:00,9.84,9.9,9.81,9.82,798812.0,9.84,9.9,9.81,9.82,798812.0
2024-12-12 14:30:00,9.81,9.82,9.7,9.71,1201106.0,9.81,9.82,9.7,9.71,1201106.0
2024-12-12 15:00:00,9.71,9.73,9.65,9.71,961156.0,9.71,9.73,9.65,9.71,961156.0
2024-12-12 15:30:00,9.71,9.75,9.65,9.74,1953438.0,9.71,9.75,9.65,9.74,1953438.0
2024-12-13 09:30:00,9.68,9.73,9.51,9.55,1837025.0,9.68,9.73,9.51,9.55,1837025.0
2024-12-13 10:00:00,9.55,9.56,9.41,9.45,1415826.0,9.55,9.56,9.41,9.45,1415826.0
2024-12-13 10:30:00,9.44,9.54,9.41,9.54,972001.0,9.44,9.54,9.41,9.54,972001.0
2024-12-13 11:00:00,9.54,9.97,9.46,9.94,2597511.0,9.54,9.97,9.46,9.94,2597511.0
2024-12-13 11:30:00,9.93,10.36,9.77,10.25,7200575.0,9.93,10.36,9.77,10.25,7200575.0
2024-12-13 12:00:00,10.25,10.32,10.18,10.29,2541058.0,10.25,10.32,10.18,10.29,2541058.0
2024-12-13 12:30:00,10.29,10.32,10.01,10.01,1842005.0,10.29,10.32,10.01,10.01,1842005.0
2024-12-13 13:00:00,10.02,10.18,9.97,10.16,1511051.0,10.02,10.18,9.97,10.16,1511051.0
2024-12-13 13:30:00,10.15,10.17,10.01,10.08,1538647.0,10.15,10.17,10.01,10.08,1538647.0
2024-12-13 14:00:00,10.08,10.19,10.06,10.15,1372244.0,10.08,10.19,10.06,10.15,1372244.0
2024-12-13 14:30:00,10.15,10.18,10.1,10.14,1396278.0,10.15,10.18,10.1,10.14,1396278.0
2024-12-13 15:00:00,10.14,10.26,10.12,10.25,2024186.0,10.14,10.26,10.12,10.25,2024186.0
2024-12-13 15:30:00,10.25,10.45,10.24,10.38,6664197.0,10.25,10.45,10.24,10.38,6664197.0
2024-12-16 09:30:00,10.2,10.2,9.91,10.04,2744149.0,10.2,10.2,9.91,10.04,2744149.0
2024-12-16 10:00:00,10.03,10.1,9.93,10.02,1534520.0,10.03,10.1,9.93,10.02,1534520.0
2024-12-16 10:30:00,10.02,10.17,10.01,10.13,934692.0,10.02,10.17,10.01,10.13,934692.0
2024-12-16 11:00:00,10.13,10.13,10.03,10.04,933118.0,10.13,10.13,10.03,10.04,933118.0
2024-12-16 11:30:00,10.04,10.12,10.02,10.04,820181.0,10.04,10.12,10.02,10.04,820181.0
2024-12-16 12:00:00,10.03,10.07,9.93,9.93,1664954.0,10.03,10.07,9.93,9.93,1664954.0
2024-12-16 12:30:00,9.93,9.95,9.86,9.88,1232147.0,9.93,9.95,9.86,9.88,1232147.0
2024-12-16 13:00:00,9.88,9.91,9.85,9.88,823078.0,9.88,9.91,9.85,9.88,823078.0
2024-12-16 13:30:00,9.88,9.99,9.88,9.99,994917.0,9.88,9.99,9.88,9.99,994917.0
2024-12-16 14:00:00,9.99,10.06,9.98,10.02,1277959.0,9.99,10.06,9.98,10.02,1277959.0
2024-12-16 14:30:00,10.02,10.13,9.99,10.13,1238905.0,10.02,10.13,9.99,10.13,1238905.0
2024-12-16 15:00:00,10.13,10.18,10.09,10.15,1740699.0,10.13,10.18,10.09,10.15,1740699.0
2024-12-16 15:30:00,10.15,10.2,10.08,10.19,4538338.0,10.15,10.2,10.08,10.19,4538338.0
2024-12-17 09:30:00,10.04,10.39,9.89,9.99,3178932.0,10.04,10.39,9.89,9.99,3178932.0
2024-12-17 10:00:00,9.99,10.02,9.81,9.86,1790708.0,9.99,10.02,9.81,9.86,1790708.0
2024-12-17 10:30:00,9.86,9.86,9.66,9.69,1900189.0,9.86,9.86,9.66,9.69,1900189.0
2024-12-17 11:00:00,9.68,9.74,9.59,9.61,1660721.0,9.68,9.74,9.59,9.61,1660721.0
2024-12-17 11:30:00,9.62,9.68,9.54,9.59,1732770.0,9.62,9.68,9.54,9.59,1732770.0
2024-12-17 12:00:00,9.59,9.61,9.54,9.54,1138958.0,9.59,9.61,9.54,9.54,1138958.0
2024-12-17 12:30:00,9.55,9.68,9.54,9.66,1033993.0,9.55,9.68,9.54,9.66,1033993.0
2024-12-17 13:00:00,9.66,9.66,9.55,9.58,1080569.0,9.66,9.66,9.55,9.58,1080569.0
2024-12-17 13:30:00,9.57,9.74,9.56,9.74,1474927.0,9.57,9.74,9.56,9.74,1474927.0
2024-12-17 14:00:00,9.73,9.81,9.7,9.77,908891.0,9.73,9.81,9.7,9.77,908891.0
2024-12-17 14:30:00,9.77,9.89,9.76,9.88,1300229.0,9.77,9.89,9.76,9.88,1300229.0
2024-12-17 15:00:00,9.88,9.98,9.85,9.96,2372262.0,9.88,9.98,9.85,9.96,2372262.0
2024-12-17 15:30:00,9.96,10.02,9.93,9.96,4890143.0,9.96,10.02,9.93,9.96,4890143.0
2024-12-18 09:30:00,9.89,10.11,9.83,9.97,2193655.0,9.89,10.11,9.83,9.97,2193655.0
2024-12-18 10:00:00,9.96,9.97,9.85,9.93,1369668.0,9.96,9.97,9.85,9.93,1369668.0
2024-12-18 10:30:00,9.93,9.95,9.87,9.88,812094.0,9.93,9.95,9.87,9.88,812094.0
2024-12-18 11:00:00,9.88,10.05,9.88,10.02,1413546.0,9.88,10.05,9.88,10.02,1413546.0
2024-12-18 11:30:00,10.03,10.07,9.89,9.95,1472548.0,10.03,10.07,9.89,9.95,1472548.0
2024-12-18 12:00:00,9.95,10.04,9.93,9.95,735283.0,9.95,10.04,9.93,9.95,735283.0
2024-12-18 12:30:00,9.95,9.95,9.86,9.87,685326.0,9.95,9.95,9.86,9.87,685326.0
2024-12-18 13:00:00,9.86,9.88,9.82,9.87,946155.0,9.86,9.88,9.82,9.87,946155.0
2024-12-18 13:30:00,9.87,10.12,9.84,10.12,1516429.0,9.87,10.12,9.84,10.12,1516429.0
2024-12-18 14:00:00,10.12,10.15,9.95,9.99,1669345.0,10.12,10.15,9.95,9.99,1669345.0
2024-12-18 14:30:00,10.0,10.05,9.74,9.76,2092580.0,10.0,10.05,9.74,9.76,2092580.0
2024-12-18 15:00:00,9.77,9.79,9.67,9.68,1889935.0,9.77,9.79,9.67,9.68,1889935.0
2024-12-18 15:30:00,9.68,9.75,9.63,9.68,3954102.0,9.68,9.75,9.63,9.68,3954102.0
2024-12-19 09:30:00,9.61,9.77,9.55,9.69,1588710.0,9.61,9.77,9.55,9.69,1588710.0
2024-12-19 10:00:00,9.69,9.69,9.54,9.55,1717078.0,9.69,9.69,9.54,9.55,1717078.0
2024-12-19 10:30:00,9.54,9.57,9.39,9.39,1483257.0,9.54,9.57,9.39,9.39,1483257.0
2024-12-19 11:00:00,9.39,9.47,9.33,9.45,1062088.0,9.39,9.47,9.33,9.45,1062088.0
2024-12-19 11:30:00,9.45,9.48,9.3,9.31,1274414.0,9.45,9.48,9.3,9.31,1274414.0
2024-12-19 12:00:00,9.3,9.47,9.3,9.44,857579.0,9.3,9.47,9.3,9.44,857579.0
2024-12-19 12:30:00,9.44,9.45,9.37,9.43,572950.0,9.44,9.45,9.37,9.43,572950.0
2024-12-19 13:00:00,9.42,9.52,9.4,9.51,752920.0,9.42,9.52,9.4,9.51,752920.0
2024-12-19 13:30:00,9.51,9.57,9.49,9.55,668169.0,9.51,9.57,9.49,9.55,668169.0
2024-12-19 14:00:00,9.55,9.56,9.46,9.47,423749.0,9.55,9.56,9.46,9.47,423749.0
2024-12-19 14:30:00,9.47,9.48,9.42,9.43,539843.0,9.47,9.48,9.42,9.43,539843.0
2024-12-19 15:00:00,9.43,9.47,9.38,9.38,835240.0,9.43,9.47,9.38,9.38,835240.0
2024-12-19 15:30:00,9.38,9.48,9.34,9.35,2432592.0,9.38,9.48,9.34,9.35,2432592.0
2024-12-20 09:30:00,9.34,9.51,9.34,9.45,1891971.0,9.34,9.51,9.34,9.45,1891971.0
2024-12-20 10:00:00,9.45,9.45,9.32,9.37,684280.0,9.45,9.45,9.32,9.37,684280.0
2024-12-20 10:30:00,9.37,9.41,9.28,9.38,928951.0,9.37,9.41,9.28,9.38,928951.0
2024-12-20 11:00:00,9.38,9.49,9.36,9.41,583851.0,9.38,9.49,9.36,9.41,583851.0
2024-12-20 11:30:00,9.4,9.51,9.39,9.5,681412.0,9.4,9.51,9.39,9.5,681412.0
2024-12-20 12:00:00,9.5,9.51,9.45,9.51,571296.0,9.5,9.51,9.45,9.51,571296.0
2024-12-20 12:30:00,9.5,9.5,9.43,9.47,569519.0,9.5,9.5,9.43,9.47,569519.0
2024-12-20 13:00:00,9.46,9.49,9.4,9.42,489887.0,9.46,9.49,9.4,9.42,489887.0
2024-12-20 13:30:00,9.43,9.46,9.4,9.41,695438.0,9.43,9.46,9.4,9.41,695438.0
2024-12-20 14:00:00,9.42,9.46,9.36,9.46,768039.0,9.42,9.46,9.36,9.46,768039.0
2024-12-20 14:30:00,9.45,9.51,9.44,9.47,668697.0,9.45,9.51,9.44,9.47,668697.0
2024-12-20 15:00:00,9.47,9.51,9.46,9.47,829375.0,9.47,9.51,9.46,9.47,829375.0
2024-12-20 15:30:00,9.48,9.62,9.46,9.56,4180412.0,9.48,9.62,9.46,9.56,4180412.0
2024-12-23 09:30:00,9.49,9.54,9.38,9.42,1470980.0,9.49,9.54,9.38,9.42,1470980.0
2024-12-23 10:00:00,9.41,9.46,9.31,9.34,1019026.0,9.41,9.46,9.31,9.34,1019026.0
2024-12-23 10:30:00,9.34,9.36,9.28,9.29,1207689.0,9.34,9.36,9.28,9.29,1207689.0
2024-12-23 11:00:00,9.29,9.32,9.27,9.3,955563.0,9.29,9.32,9.27,9.3,955563.0
2024-12-23 11:30:00,9.3,9.31,9.22,9.29,1298775.0,9.3,9.31,9.22,9.29,1298775.0
2024-12-23 12:00:00,9.28,9.33,9.24,9.27,916348.0,9.28,9.33,9.24,9.27,916348.0
2024-12-23 12:30:00,9.27,9.28,9.22,9.24,1108743.0,9.27,9.28,9.22,9.24,1108743.0
2024-12-23 13:00:00,9.25,9.27,9.22,9.27,824733.0,9.25,9.27,9.22,9.27,824733.0
2024-12-23 13:30:00,9.26,9.27,9.24,9.25,633652.0,9.26,9.27,9.24,9.25,633652.0
2024-12-23 14:00:00,9.25,9.28,9.2,9.26,873113.0,9.25,9.28,9.2,9.26,873113.0
2024-12-23 14:30:00,9.26,9.29,9.19,9.24,1073396.0,9.26,9.29,9.19,9.24,1073396.0
2024-12-23 15:00:00,9.24,9.29,9.2,9.28,903205.0,9.24,9.29,9.2,9.28,903205.0
2024-12-23 15:30:00,9.28,9.32,9.25,9.3,2209608.0,9.28,9.32,9.25,9.3,2209608.0
2024-12-24 09:30:00,9.31,9.31,9.16,9.21,1146484.0,9.31,9.31,9.16,9.21,1146484.0
2024-12-24 10:00:00,9.21,9.24,9.16,9.18,775219.0,9.21,9.24,9.16,9.18,775219.0
2024-12-24 10:30:00,9.19,9.21,9.15,9.19,976379.0,9.19,9.21,9.15,9.19,976379.0
2024-12-24 11:00:00,9.19,9.21,9.12,9.17,1123115.0,9.19,9.21,9.12,9.17,1123115.0
2024-12-24 11:30:00,9.16,9.24,9.15,9.21,922821.0,9.16,9.24,9.15,9.21,922821.0
2024-12-24 12:00:00,9.21,9.21,9.18,9.19,689450.0,9.21,9.21,9.18,9.19,689450.0
2024-12-24 12:30:00,9.2,9.22,9.15,9.2,1619319.0,9.2,9.22,9.15,9.2,1619319.0
2024-12-26 09:30:00,9.17,9.3,9.14,9.26,1119983.0,9.17,9.3,9.14,9.26,1119983.0
2024-12-26 10:00:00,9.26,9.45,9.25,9.43,1068039.0,9.26,9.45,9.25,9.43,1068039.0
2024-12-26 10:30:00,9.43,9.46,9.38,9.44,618401.0,9.43,9.46,9.38,9.44,618401.0
2024-12-26 11:00:00,9.44,9.53,9.42,9.48,1026916.0,9.44,9.53,9.42,9.48,1026916.0
2024-12-26 11:30:00,9.48,9.53,9.47,9.53,556320.0,9.48,9.53,9.47,9.53,556320.0
2024-12-26 12:00:00,9.52,9.53,9.47,9.49,572041.0,9.52,9.53,9.47,9.49,572041.0
2024-12-26 12:30:00,9.5,9.5,9.45,9.46,432362.0,9.5,9.5,9.45,9.46,432362.0
2024-12-26 13:00:00,9.46,9.52,9.46,9.52,615716.0,9.46,9.52,9.46,9.52,615716.0
2024-12-26 13:30:00,9.52,9.64,9.45,9.6,1770807.0,9.52,9.64,9.45,9.6,1770807.0
2024-12-26 14:00:00,9.61,9.61,9.53,9.57,703285.0,9.61,9.61,9.53,9.57,703285.0
2024-12-26 14:30:00,9.57,9.58,9.52,9.57,464922.0,9.57,9.58,9.52,9.57,464922.0
2024-12-26 15:00:00,9.57,9.58,9.53,9.57,666175.0,9.57,9.58,9.53,9.57,666175.0
2024-12-26 15:30:00,9.56,9.7,9.54,9.68,2726330.0,9.56,9.7,9.54,9.68,2726330.0
2024-12-27 09:30:00,9.6,9.73,9.56,9.64,1304800.0,9.6,9.73,9.56,9.64,1304800.0
2024-12-27 10:00:00,9.63,9.67,9.55,9.56,912479.0,9.63,9.67,9.55,9.56,912479.0
2024-12-27 10:30:00,9.55,9.71,9.55,9.64,680988.0,9.55,9.71,9.55,9.64,680988.0
2024-12-27 11:00:00,9.64,9.65,9.59,9.65,383237.0,9.64,9.65,9.59,9.65,383237.0
2024-12-27 11:30:00,9.64,9.65,9.54,9.57,594855.0,9.64,9.65,9.54,9.57,594855.0
2024-12-27 12:00:00,9.57,9.63,9.55,9.62,356340.0,9.57,9.63,9.55,9.62,356340.0
2024-12-27 12:30:00,9.62,9.64,9.59,9.62,382015.0,9.62,9.64,9.59,9.62,382015.0
2024-12-27 13:00:00,9.62,9.66,9.61,9.66,480705.0,9.62,9.66,9.61,9.66,480705.0
2024-12-27 13:30:00,9.66,9.67,9.61,9.62,393680.0,9.66,9.67,9.61,9.62,393680.0
2024-12-27 14:00:00,9.63,9.64,9.6,9.62,426385.0,9.63,9.64,9.6,9.62,426385.0
2024-12-27 14:30:00,9.61,9.67,9.6,9.67,532079.0,9.61,9.67,9.6,9.67,532079.0
2024-12-27 15:00:00,9.67,9.68,9.63,9.63,505047.0,9.67,9.68,9.63,9.63,505047.0
2024-12-27 15:30:00,9.64,9.65,9.59,9.64,2332565.0,9.64,9.65,9.59,9.64,2332565.0
2024-12-30 09:30:00,9.48,9.53,9.31,9.36,1625344.0,9.48,9.53,9.31,9.36,1625344.0
2024-12-30 10:00:00,9.37,9.42,9.32,9.33,811286.0,9.37,9.42,9.32,9.33,811286.0
2024-12-30 10:30:00,9.34,9.36,9.3,9.34,647028.0,9.34,9.36,9.3,9.34,647028.0
2024-12-30 11:00:00,9.33,9.4,9.32,9.36,955712.0,9.33,9.4,9.32,9.36,955712.0
2024-12-30 11:30:00,9.37,9.42,9.33,9.35,655038.0,9.37,9.42,9.33,9.35,655038.0
2024-12-30 12:00:00,9.35,9.43,9.34,9.35,910940.0,9.35,9.43,9.34,9.35,910940.0
2024-12-30 12:30:00,9.34,9.42,9.34,9.38,779480.0,9.34,9.42,9.34,9.38,779480.0
2024-12-30 13:00:00,9.38,9.38,9.34,9.35,500353.0,9.38,9.38,9.34,9.35,500353.0
2024-12-30 13:30:00,9.35,9.36,9.32,9.33,492431.0,9.35,9.36,9.32,9.33,492431.0
2024-12-30 14:00:00,9.32,9.35,9.27,9.29,813899.0,9.32,9.35,9.27,9.29,813899.0
2024-12-30 14:30:00,9.29,9.32,9.27,9.31,442402.0,9.29,9.32,9.27,9.31,442402.0
2024-12-30 15:00:00,9.3,9.32,9.28,9.29,683615.0,9.3,9.32,9.28,9.29,683615.0
2024-12-30 15:30:00,9.29,9.3,9.23,9.27,2142560.0,9.29,9.3,9.23,9.27,2142560.0
2024-12-31 09:30:00,9.31,9.46,9.28,9.43,1696121.0,9.31,9.46,9.28,9.43,1696121.0
2024-12-31 10:00:00,9.43,9.5,9.42,9.44,907693.0,9.43,9.5,9.42,9.44,907693.0
2024-12-31 10:30:00,9.44,9.51,9.43,9.45,798068.0,9.44,9.51,9.43,9.45,798068.0
2024-12-31 11:00:00,9.45,9.47,9.37,9.38,859480.0,9.45,9.47,9.37,9.38,859480.0
2024-12-31 11:30:00,9.38,9.39,9.3,9.33,637897.0,9.38,9.39,9.3,9.33,637897.0
2024-12-31 12:00:00,9.33,9.34,9.3,9.3,478964.0,9.33,9.34,9.3,9.3,478964.0
2024-12-31 12:30:00,9.3,9.34,9.27,9.34,458616.0,9.3,9.34,9.27,9.34,458616.0
2024-12-31 13:00:00,9.33,9.35,9.25,9.27,565965.0,9.33,9.35,9.25,9.27,565965.0
2024-12-31 13:30:00,9.27,9.31,9.26,9.29,505709.0,9.27,9.31,9.26,9.29,505709.0
2024-12-31 14:00:00,9.3,9.3,9.25,9.26,446132.0,9.3,9.3,9.25,9.26,446132.0
2024-12-31 14:30:00,9.27,9.27,9.22,9.26,684729.0,9.27,9.27,9.22,9.26,684729.0
2024-12-31 15:00:00,9.27,9.27,9.23,9.24,405649.0,9.27,9.27,9.23,9.24,405649.0
2024-12-31 15:30:00,9.25,9.34,9.24,9.34,1707734.0,9.25,9.34,9.24,9.34,1707734.0
2025-01-02 09:30:00,9.39,9.59,9.35,9.52,2103309.0,9.39,9.59,9.35,9.52,2103309.0
2025-01-02 10:00:00,9.52,9.59,9.37,9.39,1285203.0,9.52,9.59,9.37,9.39,1285203.0
2025-01-02 10:30:00,9.39,9.43,9.35,9.38,768749.0,9.39,9.43,9.35,9.38,768749.0
2025-01-02 11:00:00,9.38,9.39,9.26,9.29,955665.0,9.38,9.39,9.26,9.29,955665.0
2025-01-02 11:30:00,9.29,9.32,9.24,9.26,471410.0,9.29,9.32,9.24,9.26,471410.0
2025-01-02 12:00:00,9.26,9.32,9.24,9.24,478254.0,9.26,9.32,9.24,9.24,478254.0
2025-01-02 12:30:00,9.25,9.27,9.22,9.25,841282.0,9.25,9.27,9.22,9.25,841282.0
2025-01-02 13:00:00,9.25,9.26,9.12,9.13,1171675.0,9.25,9.26,9.12,9.13,1171675.0
2025-01-02 13:30:00,9.13,9.15,9.09,9.14,984076.0,9.13,9.15,9.09,9.14,984076.0
2025-01-02 14:00:00,9.14,9.17,9.08,9.13,657972.0,9.14,9.17,9.08,9.13,657972.0
2025-01-02 14:30:00,9.13,9.13,9.07,9.09,537134.0,9.13,9.13,9.07,9.09,537134.0
2025-01-02 15:00:00,9.09,9.16,9.08,9.16,539038.0,9.09,9.16,9.08,9.16,539038.0
2025-01-02 15:30:00,9.16,9.22,9.11,9.21,2301599.0,9.16,9.22,9.11,9.21,2301599.0
2025-01-03 09:30:00,9.23,9.27,9.13,9.2,1034877.0,9.23,9.27,9.13,9.2,1034877.0
2025-01-03 10:00:00,9.2,9.31,9.18,9.3,883858.0,9.2,9.31,9.18,9.3,883858.0
2025-01-03 10:30:00,9.29,9.34,9.23,9.3,908301.0,9.29,9.34,9.23,9.3,908301.0
2025-01-03 11:00:00,9.29,9.36,9.26,9.28,698439.0,9.29,9.36,9.26,9.28,698439.0
2025-01-03 11:30:00,9.28,9.42,9.26,9.4,844686.0,9.28,9.42,9.26,9.4,844686.0
2025-01-03 12:00:00,9.39,9.43,9.37,9.41,438354.0,9.39,9.43,9.37,9.41,438354.0
2025-01-03 12:30:00,9.42,9.49,9.39,9.42,789478.0,9.42,9.49,9.39,9.42,789478.0
2025-01-03 13:00:00,9.43,9.5,9.41,9.49,651368.0,9.43,9.5,9.41,9.49,651368.0
2025-01-03 13:30:00,9.48,9.49,9.43,9.46,563007.0,9.48,9.49,9.43,9.46,563007.0
2025-01-03 14:00:00,9.46,9.48,9.41,9.45,503495.0,9.46,9.48,9.41,9.45,503495.0
2025-01-03 14:30:00,9.45,9.47,9.41,9.46,465791.0,9.45,9.47,9.41,9.46,465791.0
2025-01-03 15:00:00,9.46,9.5,9.43,9.49,655881.0,9.46,9.5,9.43,9.49,655881.0
2025-01-03 15:30:00,9.49,9.52,9.43,9.52,2268143.0,9.49,9.52,9.43,9.52,2268143.0
2025-01-06 09:30:00,9.6,9.89,9.58,9.84,2462945.0,9.6,9.89,9.58,9.84,2462945.0
2025-01-06 10:00:00,9.84,9.97,9.71,9.74,2319063.0,9.84,9.97,9.71,9.74,2319063.0
2025-01-06 10:30:00,9.74,9.78,9.65,9.69,964995.0,9.74,9.78,9.65,9.69,964995.0
2025-01-06 11:00:00,9.69,9.74,9.63,9.68,1034260.0,9.69,9.74,9.63,9.68,1034260.0
2025-01-06 11:30:00,9.68,9.72,9.67,9.71,377713.0,9.68,9.72,9.67,9.71,377713.0
2025-01-06 12:00:00,9.71,9.72,9.66,9.71,401822.0,9.71,9.72,9.66,9.71,401822.0
2025-01-06 12:30:00,9.71,9.73,9.69,9.72,505594.0,9.71,9.73,9.69,9.72,505594.0
2025-01-06 13:00:00,9.72,9.73,9.65,9.66,578430.0,9.72,9.73,9.65,9.66,578430.0
2025-01-06 13:30:00,9.65,9.69,9.58,9.62,893244.0,9.65,9.69,9.58,9.62,893244.0
2025-01-06 14:00:00,9.62,9.64,9.55,9.6,418906.0,9.62,9.64,9.55,9.6,418906.0
2025-01-06 14:30:00,9.6,9.61,9.52,9.55,525596.0,9.6,9.61,9.52,9.55,525596.0
2025-01-06 15:00:00,9.54,9.54,9.41,9.42,1190782.0,9.54,9.54,9.41,9.42,1190782.0
2025-01-06 15:30:00,9.43,9.5,9.41,9.49,1962773.0,9.43,9.5,9.41,9.49,1962773.0
2025-01-07 09:30:00,9.58,10.1,9.55,9.92,4352105.0,9.58,10.1,9.55,9.92,4352105.0
2025-01-07 10:00:00,9.93,9.96,9.69,9.83,1679427.0,9.93,9.96,9.69,9.83,1679427.0
2025-01-07 10:30:00,9.83,9.87,9.72,9.87,949576.0,9.83,9.87,9.72,9.87,949576.0
2025-01-07 11:00:00,9.87,9.89,9.71,9.76,1534582.0,9.87,9.89,9.71,9.76,1534582.0
2025-01-07 11:30:00,9.76,9.8,9.72,9.74,684844.0,9.76,9.8,9.72,9.74,684844.0
2025-01-07 12:00:00,9.74,9.84,9.74,9.79,521649.0,9.74,9.84,9.74,9.79,521649.0
2025-01-07 12:30:00,9.79,9.8,9.69,9.71,546617.0,9.79,9.8,9.69,9.71,546617.0
2025-01-07 13:00:00,9.71,9.79,9.7,9.76,832135.0,9.71,9.79,9.7,9.76,832135.0
2025-01-07 13:30:00,9.76,9.79,9.72,9.76,545326.0,9.76,9.79,9.72,9.76,545326.0
2025-01-07 14:00:00,9.76,9.77,9.72,9.77,477324.0,9.76,9.77,9.72,9.77,477324.0
2025-01-07 14:30:00,9.77,9.77,9.67,9.67,631968.0,9.77,9.77,9.67,9.67,631968.0
2025-01-07 15:00:00,9.68,9.68,9.57,9.58,869451.0,9.68,9.68,9.57,9.58,869451.0
2025-01-07 15:30:00,9.58,9.69,9.57,9.68,2938767.0,9.58,9.69,9.57,9.68,2938767.0
2025-01-08 09:30:00,9.5,9.55,9.31,9.35,2481302.0,9.5,9.55,9.31,9.35,2481302.0
2025-01-08 10:00:00,9.34,9.42,9.33,9.36,1091600.0,9.34,9.42,9.33,9.36,1091600.0
2025-01-08 10:30:00,9.36,9.37,9.3,9.34,954733.0,9.36,9.37,9.3,9.34,954733.0
2025-01-08 11:00:00,9.33,9.36,9.26,9.28,1101016.0,9.33,9.36,9.26,9.28,1101016.0
2025-01-08 11:30:00,9.28,9.31,9.26,9.29,718545.0,9.28,9.31,9.26,9.29,718545.0
2025-01-08 12:00:00,9.29,9.31,9.25,9.29,1390527.0,9.29,9.31,9.25,9.29,1390527.0
2025-01-08 12:30:00,9.29,9.35,9.28,9.34,627908.0,9.29,9.35,9.28,9.34,627908.0
2025-01-08 13:00:00,9.33,9.43,9.33,9.38,1114695.0,9.33,9.43,9.33,9.38,1114695.0
2025-01-08 13:30:00,9.37,9.39,9.27,9.29,972635.0,9.37,9.39,9.27,9.29,972635.0
2025-01-08 14:00:00,9.29,9.35,9.27,9.34,734384.0,9.29,9.35,9.27,9.34,734384.0
2025-01-08 14:30:00,9.33,9.38,9.3,9.36,653230.0,9.33,9.38,9.3,9.36,653230.0
2025-01-08 15:00:00,9.36,9.4,9.34,9.37,887585.0,9.36,9.4,9.34,9.37,887585.0
2025-01-08 15:30:00,9.37,9.37,9.2,9.21,3865039.0,9.37,9.37,9.2,9.21,3865039.0
2025-01-10 09:30:00,10.61,11.58,10.5,11.48,21472183.0,10.61,11.58,10.5,11.48,21472183.0
2025-01-10 10:00:00,11.47,11.77,11.35,11.54,10072146.0,11.47,11.77,11.35,11.54,10072146.0
2025-01-10 10:30:00,11.54,11.69,11.44,11.47,6567062.0,11.54,11.69,11.44,11.47,6567062.0
2025-01-10 11:00:00,11.48,11.64,11.2,11.22,6335105.0,11.48,11.64,11.2,11.22,6335105.0
2025-01-10 11:30:00,11.23,11.41,11.14,11.38,4592978.0,11.23,11.41,11.14,11.38,4592978.0
2025-01-10 12:00:00,11.38,11.68,11.33,11.55,4233813.0,11.38,11.68,11.33,11.55,4233813.0
2025-01-10 12:30:00,11.55,11.67,11.54,11.66,3025889.0,11.55,11.67,11.54,11.66,3025889.0
2025-01-10 13:00:00,11.65,11.87,11.65,11.81,4563525.0,11.65,11.87,11.65,11.81,4563525.0
2025-01-10 13:30:00,11.82,11.87,11.72,11.82,2975675.0,11.82,11.87,11.72,11.82,2975675.0
2025-01-10 14:00:00,11.82,12.0,11.68,11.96,3988425.0,11.82,12.0,11.68,11.96,3988425.0
2025-01-10 14:30:00,11.96,11.98,11.73,11.77,3926638.0,11.96,11.98,11.73,11.77,3926638.0
2025-01-10 15:00:00,11.77,11.84,11.62,11.75,3884186.0,11.77,11.84,11.62,11.75,3884186.0
2025-01-10 15:30:00,11.75,11.88,11.69,11.75,8850725.0,11.75,11.88,11.69,11.75,8850725.0
2025-01-13 09:30:00,11.65,11.8,10.96,11.05,6534220.0,11.65,11.8,10.96,11.05,6534220.0
2025-01-13 10:00:00,11.05,11.2,10.99,11.14,2662504.0,11.05,11.2,10.99,11.14,2662504.0
2025-01-13 10:30:00,11.13,11.34,11.13,11.34,2323353.0,11.13,11.34,11.13,11.34,2323353.0
2025-01-13 11:00:00,11.34,11.45,11.32,11.4,2071957.0,11.34,11.45,11.32,11.4,2071957.0
2025-01-13 11:30:00,11.4,11.41,11.31,11.33,1048975.0,11.4,11.41,11.31,11.33,1048975.0
2025-01-13 12:00:00,11.33,11.44,11.27,11.4,955911.0,11.33,11.44,11.27,11.4,955911.0
2025-01-13 12:30:00,11.39,11.43,11.32,11.42,941886.0,11.39,11.43,11.32,11.42,941886.0
2025-01-13 13:00:00,11.42,11.42,11.3,11.38,992330.0,11.42,11.42,11.3,11.38,992330.0
2025-01-13 13:30:00,11.39,11.54,11.38,11.51,1429434.0,11.39,11.54,11.38,11.51,1429434.0
2025-01-13 14:00:00,11.5,11.62,11.45,11.58,1570373.0,11.5,11.62,11.45,11.58,1570373.0
2025-01-13 14:30:00,11.58,11.71,11.55,11.71,1459297.0,11.58,11.71,11.55,11.71,1459297.0
2025-01-13 15:00:00,11.7,11.83,11.67,11.8,1928459.0,11.7,11.83,11.67,11.8,1928459.0
2025-01-13 15:30:00,11.8,11.94,11.78,11.9,4777107.0,11.8,11.94,11.78,11.9,4777107.0
2025-01-14 09:30:00,11.93,12.15,11.74,12.11,4041399.0,11.93,12.15,11.74,12.11,4041399.0
2025-01-14 10:00:00,12.11,12.19,11.99,12.15,2440667.0,12.11,12.19,11.99,12.15,2440667.0
2025-01-14 10:30:00,12.15,12.35,12.05,12.28,2954266.0,12.15,12.35,12.05,12.28,2954266.0
2025-01-14 11:00:00,12.28,12.28,11.99,12.02,1864868.0,12.28,12.28,11.99,12.02,1864868.0
2025-01-14 11:30:00,12.01,12.03,11.92,11.99,1050785.0,12.01,12.03,11.92,11.99,1050785.0
2025-01-14 12:00:00,11.98,11.98,11.85,11.93,899844.0,11.98,11.98,11.85,11.93,899844.0
2025-01-14 12:30:00,11.93,12.19,11.9,12.18,888685.0,11.93,12.19,11.9,12.18,888685.0
2025-01-14 13:00:00,12.19,12.31,12.12,12.13,2050742.0,12.19,12.31,12.12,12.13,2050742.0
2025-01-14 13:30:00,12.13,12.33,12.11,12.3,1344641.0,12.13,12.33,12.11,12.3,1344641.0
2025-01-14 14:00:00,12.3,12.32,12.22,12.28,1382594.0,12.3,12.32,12.22,12.28,1382594.0
2025-01-14 14:30:00,12.28,12.29,12.15,12.18,1333318.0,12.28,12.29,12.15,12.18,1333318.0
2025-01-14 15:00:00,12.18,12.18,12.1,12.11,1615459.0,12.18,12.18,12.1,12.11,1615459.0
2025-01-14 15:30:00,12.11,12.3,12.06,12.23,5340093.0,12.11,12.3,12.06,12.23,5340093.0
2025-01-15 09:30:00,12.46,12.55,12.09,12.16,3399542.0,12.46,12.55,12.09,12.16,3399542.0
2025-01-15 10:00:00,12.17,12.28,12.01,12.06,2158056.0,12.17,12.28,12.01,12.06,2158056.0
2025-01-15 10:30:00,12.05,12.31,12.02,12.21,1303181.0,12.05,12.31,12.02,12.21,1303181.0
2025-01-15 11:00:00,12.21,12.3,12.12,12.17,893827.0,12.21,12.3,12.12,12.17,893827.0
2025-01-15 11:30:00,12.17,12.28,12.1,12.27,601002.0,12.17,12.28,12.1,12.27,601002.0
2025-01-15 12:00:00,12.28,12.47,12.27,12.46,1099254.0,12.28,12.47,12.27,12.46,1099254.0
2025-01-15 12:30:00,12.45,12.46,12.3,12.38,1274968.0,12.45,12.46,12.3,12.38,1274968.0
2025-01-15 13:00:00,12.38,12.4,12.29,12.36,659727.0,12.38,12.4,12.29,12.36,659727.0
2025-01-15 13:30:00,12.36,12.44,12.27,12.42,684693.0,12.36,12.44,12.27,12.42,684693.0
2025-01-15 14:00:00,12.42,12.52,12.42,12.51,1141145.0,12.42,12.52,12.42,12.51,1141145.0
2025-01-15 14:30:00,12.51,12.52,12.43,12.49,1013792.0,12.51,12.52,12.43,12.49,1013792.0
2025-01-15 15:00:00,12.49,12.57,12.46,12.5,1443562.0,12.49,12.57,12.46,12.5,1443562.0
2025-01-15 15:30:00,12.51,12.55,12.37,12.52,3430808.0,12.51,12.55,12.37,12.52,3430808.0
2025-01-16 09:30:00,12.4,12.65,12.31,12.45,1697764.0,12.4,12.65,12.31,12.45,1697764.0
2025-01-16 10:00:00,12.45,12.63,12.44,12.6,793816.0,12.45,12.63,12.44,12.6,793816.0
2025-01-16 10:30:00,12.6,12.71,12.48,12.65,1072679.0,12.6,12.71,12.48,12.65,1072679.0
2025-01-16 11:00:00,12.65,12.71,12.63,12.71,483727.0,12.65,12.71,12.63,12.71,483727.0
2025-01-16 11:30:00,12.71,12.74,12.61,12.69,911492.0,12.71,12.74,12.61,12.69,911492.0
2025-01-16 12:00:00,12.69,12.78,12.62,12.77,913998.0,12.69,12.78,12.62,12.77,913998.0
2025-01-16 12:30:00,12.77,12.82,12.72,12.79,811622.0,12.77,12.82,12.72,12.79,811622.0
2025-01-16 13:00:00,12.79,12.82,12.72,12.76,1012547.0,12.79,12.82,12.72,12.76,1012547.0
2025-01-16 13:30:00,12.76,12.77,12.68,12.73,761827.0,12.76,12.77,12.68,12.73,761827.0
2025-01-16 14:00:00,12.73,12.88,12.72,12.87,1019877.0,12.73,12.88,12.72,12.87,1019877.0
2025-01-16 14:30:00,12.87,12.91,12.8,12.84,886888.0,12.87,12.91,12.8,12.84,886888.0
2025-01-16 15:00:00,12.84,12.86,12.76,12.83,915047.0,12.84,12.86,12.76,12.83,915047.0
2025-01-16 15:30:00,12.83,12.97,12.82,12.92,3483005.0,12.83,12.97,12.82,12.92,3483005.0
2025-01-17 09:30:00,13.03,13.22,12.9,13.13,2992311.0,13.03,13.22,12.9,13.13,2992311.0
2025-01-17 10:00:00,13.13,13.25,13.02,13.08,1533430.0,13.13,13.25,13.02,13.08,1533430.0
2025-01-17 10:30:00,13.08,13.1,12.95,12.97,984661.0,13.08,13.1,12.95,12.97,984661.0
2025-01-17 11:00:00,12.96,13.05,12.93,12.99,677247.0,12.96,13.05,12.93,12.99,677247.0
2025-01-17 11:30:00,12.99,13.03,12.93,13.01,473735.0,12.99,13.03,12.93,13.01,473735.0
2025-01-17 12:00:00,13.02,13.08,12.98,13.04,633629.0,13.02,13.08,12.98,13.04,633629.0
2025-01-17 12:30:00,13.04,13.09,13.02,13.03,371871.0,13.04,13.09,13.02,13.03,371871.0
2025-01-17 13:00:00,13.02,13.02,12.96,13.01,373895.0,13.02,13.02,12.96,13.01,373895.0
2025-01-17 13:30:00,13.01,13.08,13.0,13.06,479043.0,13.01,13.08,13.0,13.06,479043.0
2025-01-17 14:00:00,13.06,13.12,13.04,13.12,386745.0,13.06,13.12,13.04,13.12,386745.0
2025-01-17 14:30:00,13.12,13.12,12.99,13.04,883316.0,13.12,13.12,12.99,13.04,883316.0
2025-01-17 15:00:00,13.04,13.07,12.96,13.03,522006.0,13.04,13.07,12.96,13.03,522006.0
2025-01-17 15:30:00,13.03,13.06,12.43,12.52,13659596.0,13.03,13.06,12.43,12.52,13659596.0
2025-01-21 09:30:00,11.7,11.74,10.77,11.08,10716462.0,11.7,11.74,10.77,11.08,10716462.0
2025-01-21 10:00:00,11.08,11.2,10.9,11.07,4406036.0,11.08,11.2,10.9,11.07,4406036.0
2025-01-21 10:30:00,11.07,11.1,10.79,10.91,3380596.0,11.07,11.1,10.79,10.91,3380596.0
2025-01-21 11:00:00,10.91,11.0,10.78,10.82,3049058.0,10.91,11.0,10.78,10.82,3049058.0
2025-01-21 11:30:00,10.82,10.96,10.79,10.96,2250524.0,10.82,10.96,10.79,10.96,2250524.0
2025-01-21 12:00:00,10.96,11.02,10.89,10.95,1557588.0,10.96,11.02,10.89,10.95,1557588.0
2025-01-21 12:30:00,10.95,11.0,10.92,10.94,988172.0,10.95,11.0,10.92,10.94,988172.0
2025-01-21 13:00:00,10.94,10.94,10.77,10.81,1951817.0,10.94,10.94,10.77,10.81,1951817.0
2025-01-21 13:30:00,10.82,10.88,10.77,10.85,1431860.0,10.82,10.88,10.77,10.85,1431860.0
2025-01-21 14:00:00,10.85,10.94,10.79,10.94,1795334.0,10.85,10.94,10.79,10.94,1795334.0
2025-01-21 14:30:00,10.94,10.94,10.89,10.89,1273746.0,10.94,10.94,10.89,10.89,1273746.0
2025-01-21 15:00:00,10.9,11.05,10.83,11.03,2507549.0,10.9,11.05,10.83,11.03,2507549.0
2025-01-21 15:30:00,11.03,11.44,10.96,11.37,8359857.0,11.03,11.44,10.96,11.37,8359857.0
2025-01-22 09:30:00,11.23,11.4,11.13,11.21,2592532.0,11.23,11.4,11.13,11.21,2592532.0
2025-01-22 10:00:00,11.21,11.43,11.2,11.29,1502710.0,11.21,11.43,11.2,11.29,1502710.0
2025-01-22 10:30:00,11.3,11.44,11.2,11.43,1236523.0,11.3,11.44,11.2,11.43,1236523.0
2025-01-22 11:00:00,11.43,11.46,11.38,11.43,1000948.0,11.43,11.46,11.38,11.43,1000948.0
2025-01-22 11:30:00,11.43,11.47,11.4,11.42,617803.0,11.43,11.47,11.4,11.42,617803.0
2025-01-22 12:00:00,11.42,11.57,11.42,11.52,1034754.0,11.42,11.57,11.42,11.52,1034754.0
2025-01-22 12:30:00,11.52,11.56,11.46,11.52,685460.0,11.52,11.56,11.46,11.52,685460.0
2025-01-22 13:00:00,11.52,11.58,11.5,11.56,702917.0,11.52,11.58,11.5,11.56,702917.0
2025-01-22 13:30:00,11.56,11.57,11.5,11.52,503787.0,11.56,11.57,11.5,11.52,503787.0
2025-01-22 14:00:00,11.53,11.56,11.5,11.51,586385.0,11.53,11.56,11.5,11.51,586385.0
2025-01-22 14:30:00,11.51,11.53,11.49,11.5,630813.0,11.51,11.53,11.49,11.5,630813.0
2025-01-22 15:00:00,11.5,11.56,11.49,11.53,888214.0,11.5,11.56,11.49,11.53,888214.0
2025-01-22 15:30:00,11.53,11.64,11.51,11.62,3515131.0,11.53,11.64,11.51,11.62,3515131.0
2025-01-23 09:30:00,11.61,12.09,11.58,12.03,2777202.0,11.61,12.09,11.58,12.03,2777202.0
2025-01-23 10:00:00,12.03,12.03,11.52,11.54,1932767.0,12.03,12.03,11.52,11.54,1932767.0
2025-01-23 10:30:00,11.55,11.62,11.49,11.49,910368.0,11.55,11.62,11.49,11.49,910368.0
2025-01-23 11:00:00,11.5,11.81,11.48,11.69,1213533.0,11.5,11.81,11.48,11.69,1213533.0
2025-01-23 11:30:00,11.69,11.69,11.55,11.63,709351.0,11.69,11.69,11.55,11.63,709351.0
2025-01-23 12:00:00,11.63,11.69,11.58,11.68,514006.0,11.63,11.69,11.58,11.68,514006.0
2025-01-23 12:30:00,11.68,11.71,11.6,11.62,491737.0,11.68,11.71,11.6,11.62,491737.0
2025-01-23 13:00:00,11.62,11.66,11.57,11.59,535354.0,11.62,11.66,11.57,11.59,535354.0
2025-01-23 13:30:00,11.59,11.62,11.56,11.62,564701.0,11.59,11.62,11.56,11.62,564701.0
2025-01-23 14:00:00,11.62,11.68,11.6,11.66,1018594.0,11.62,11.68,11.6,11.66,1018594.0
2025-01-23 14:30:00,11.66,11.7,11.63,11.67,537384.0,11.66,11.7,11.63,11.67,537384.0
2025-01-23 15:00:00,11.66,11.72,11.62,11.68,695168.0,11.66,11.72,11.62,11.68,695168.0
2025-01-23 15:30:00,11.68,11.75,11.64,11.74,2272922.0,11.68,11.75,11.64,11.74,2272922.0
2025-01-24 09:30:00,11.67,11.83,11.58,11.6,1009739.0,11.67,11.83,11.58,11.6,1009739.0
2025-01-24 10:00:00,11.6,11.76,11.55,11.69,846085.0,11.6,11.76,11.55,11.69,846085.0
2025-01-24 10:30:00,11.69,11.76,11.6,11.61,554920.0,11.69,11.76,11.6,11.61,554920.0
2025-01-24 11:00:00,11.62,11.69,11.59,11.66,565439.0,11.62,11.69,11.59,11.66,565439.0
2025-01-24 11:30:00,11.66,11.7,11.61,11.67,534585.0,11.66,11.7,11.61,11.67,534585.0
2025-01-24 12:00:00,11.68,11.74,11.66,11.71,475394.0,11.68,11.74,11.66,11.71,475394.0
2025-01-24 12:30:00,11.71,11.74,11.66,11.68,443987.0,11.71,11.74,11.66,11.68,443987.0
2025-01-24 13:00:00,11.68,11.78,11.67,11.77,531518.0,11.68,11.78,11.67,11.77,531518.0
2025-01-24 13:30:00,11.77,11.81,11.76,11.79,555966.0,11.77,11.81,11.76,11.79,555966.0
2025-01-24 14:00:00,11.79,11.8,11.75,11.78,388139.0,11.79,11.8,11.75,11.78,388139.0
2025-01-24 14:30:00,11.78,11.86,11.77,11.85,500193.0,11.78,11.86,11.77,11.85,500193.0
2025-01-24 15:00:00,11.85,11.87,11.8,11.8,359216.0,11.85,11.87,11.8,11.8,359216.0
2025-01-24 15:30:00,11.8,11.87,11.75,11.86,2102179.0,11.8,11.87,11.75,11.86,2102179.0
2025-01-27 09:30:00,11.98,12.13,10.88,10.91,8821808.0,11.98,12.13,10.88,10.91,8821808.0
2025-01-27 10:00:00,10.9,11.05,10.66,10.93,5327039.0,10.9,11.05,10.66,10.93,5327039.0
2025-01-27 10:30:00,10.92,11.01,10.88,10.94,2381405.0,10.92,11.01,10.88,10.94,2381405.0
2025-01-27 11:00:00,10.93,11.21,10.88,11.21,2857023.0,10.93,11.21,10.88,11.21,2857023.0
2025-01-27 11:30:00,11.21,11.23,11.1,11.16,1153854.0,11.21,11.23,11.1,11.16,1153854.0
2025-01-27 12:00:00,11.16,11.18,11.11,11.15,697035.0,11.16,11.18,11.11,11.15,697035.0
2025-01-27 12:30:00,11.15,11.21,11.12,11.13,861369.0,11.15,11.21,11.12,11.13,861369.0
2025-01-27 13:00:00,11.13,11.21,11.02,11.04,1207609.0,11.13,11.21,11.02,11.04,1207609.0
2025-01-27 13:30:00,11.05,11.17,11.04,11.13,1035986.0,11.05,11.17,11.04,11.13,1035986.0
2025-01-27 14:00:00,11.13,11.17,11.07,11.11,847428.0,11.13,11.17,11.07,11.11,847428.0
2025-01-27 14:30:00,11.11,11.18,11.07,11.17,1096693.0,11.11,11.18,11.07,11.17,1096693.0
2025-01-27 15:00:00,11.17,11.22,11.15,11.21,1496665.0,11.17,11.22,11.15,11.21,1496665.0
2025-01-27 15:30:00,11.21,11.34,11.17,11.34,3818978.0,11.21,11.34,11.17,11.34,3818978.0
2025-01-28 09:30:00,11.27,11.32,11.02,11.09,1446532.0,11.27,11.32,11.02,11.09,1446532.0
2025-01-28 10:00:00,11.08,11.14,11.01,11.02,922414.0,11.08,11.14,11.01,11.02,922414.0
2025-01-28 10:30:00,11.02,11.08,10.99,11.02,928039.0,11.02,11.08,10.99,11.02,928039.0
2025-01-28 11:00:00,11.02,11.02,10.9,10.91,1167619.0,11.02,11.02,10.9,10.91,1167619.0
2025-01-28 11:30:00,10.9,10.92,10.77,10.77,1526808.0,10.9,10.92,10.77,10.77,1526808.0
2025-01-28 12:00:00,10.78,10.85,10.74,10.79,1762756.0,10.78,10.85,10.74,10.79,1762756.0
2025-01-28 12:30:00,10.79,10.81,10.71,10.72,900223.0,10.79,10.81,10.71,10.72,900223.0
2025-01-28 13:00:00,10.71,10.8,10.71,10.79,996224.0,10.71,10.8,10.71,10.79,996224.0
2025-01-28 13:30:00,10.79,10.83,10.75,10.8,745190.0,10.79,10.83,10.75,10.8,745190.0
2025-01-28 14:00:00,10.8,10.85,10.77,10.85,621891.0,10.8,10.85,10.77,10.85,621891.0
2025-01-28 14:30:00,10.85,10.94,10.85,10.92,952253.0,10.85,10.94,10.85,10.92,952253.0
2025-01-28 15:00:00,10.92,10.94,10.88,10.9,971750.0,10.92,10.94,10.88,10.9,971750.0
2025-01-28 15:30:00,10.9,10.9,10.83,10.88,2823117.0,10.9,10.9,10.83,10.88,2823117.0
2025-01-29 09:30:00,10.87,11.2,10.87,11.2,1652134.0,10.87,11.2,10.87,11.2,1652134.0
2025-01-29 10:00:00,11.2,11.33,11.19,11.32,1182588.0,11.2,11.33,11.19,11.32,1182588.0
2025-01-29 10:30:00,11.31,11.35,11.28,11.32,634905.0,11.31,11.35,11.28,11.32,634905.0
2025-01-29 11:00:00,11.31,11.38,11.26,11.37,622504.0,11.31,11.38,11.26,11.37,622504.0
2025-01-29 11:30:00,11.37,11.38,11.28,11.32,752392.0,11.37,11.38,11.28,11.32,752392.0
2025-01-29 12:00:00,11.32,11.34,11.23,11.3,500824.0,11.32,11.34,11.23,11.3,500824.0
2025-01-29 12:30:00,11.3,11.31,11.2,11.23,486815.0,11.3,11.31,11.2,11.23,486815.0
2025-01-29 13:00:00,11.24,11.36,11.22,11.33,841951.0,11.24,11.36,11.22,11.33,841951.0
2025-01-29 13:30:00,11.33,11.42,11.3,11.38,1265148.0,11.33,11.42,11.3,11.38,1265148.0
2025-01-29 14:00:00,11.37,11.37,11.16,11.25,1007779.0,11.37,11.37,11.16,11.25,1007779.0
2025-01-29 14:30:00,11.24,11.32,11.15,11.17,815548.0,11.24,11.32,11.15,11.17,815548.0
2025-01-29 15:00:00,11.17,11.2,11.12,11.15,650277.0,11.17,11.2,11.12,11.15,650277.0
2025-01-29 15:30:00,11.16,11.28,11.1,11.26,2167035.0,11.16,11.28,11.1,11.26,2167035.0
2025-01-30 09:30:00,11.25,11.6,11.24,11.47,2147541.0,11.25,11.6,11.24,11.47,2147541.0
2025-01-30 10:00:00,11.47,11.58,11.4,11.54,1042096.0,11.47,11.58,11.4,11.54,1042096.0
2025-01-30 10:30:00,11.54,11.58,11.39,11.42,824966.0,11.54,11.58,11.39,11.42,824966.0
2025-01-30 11:00:00,11.43,11.45,11.37,11.44,483370.0,11.43,11.45,11.37,11.44,483370.0
2025-01-30 11:30:00,11.44,11.44,11.3,11.32,579644.0,11.44,11.44,11.3,11.32,579644.0
2025-01-30 12:00:00,11.32,11.36,11.31,11.34,269803.0,11.32,11.36,11.31,11.34,269803.0
2025-01-30 12:30:00,11.34,11.35,11.29,11.35,409054.0,11.34,11.35,11.29,11.35,409054.0
2025-01-30 13:00:00,11.34,11.42,11.31,11.38,475318.0,11.34,11.42,11.31,11.38,475318.0
2025-01-30 13:30:00,11.38,11.43,11.38,11.4,541526.0,11.38,11.43,11.38,11.4,541526.0
2025-01-30 14:00:00,11.41,11.55,11.4,11.51,949153.0,11.41,11.55,11.4,11.51,949153.0
2025-01-30 14:30:00,11.51,11.52,11.46,11.51,617512.0,11.51,11.52,11.46,11.51,617512.0
2025-01-30 15:00:00,11.51,11.54,11.46,11.53,656035.0,11.51,11.54,11.46,11.53,656035.0
2025-01-30 15:30:00,11.53,11.56,11.37,11.47,2559771.0,11.53,11.56,11.37,11.47,2559771.0
2025-01-31 09:30:00,9.94,9.97,9.59,9.72,18313388.0,9.94,9.97,9.59,9.72,18313388.0
2025-01-31 10:00:00,9.71,9.76,9.52,9.69,7762886.0,9.71,9.76,9.52,9.69,7762886.0
2025-01-31 10:30:00,9.69,9.99,9.66,9.91,7603621.0,9.69,9.99,9.66,9.91,7603621.0
2025-01-31 11:00:00,9.91,10.08,9.83,10.02,5348460.0,9.91,10.08,9.83,10.02,5348460.0
2025-01-31 11:30:00,10.03,10.25,10.0,10.21,4154903.0,10.03,10.25,10.0,10.21,4154903.0
2025-01-31 12:00:00,10.21,10.38,10.12,10.37,3577772.0,10.21,10.38,10.12,10.37,3577772.0
2025-01-31 12:30:00,10.36,10.67,10.18,10.65,8096341.0,10.36,10.67,10.18,10.65,8096341.0
2025-01-31 13:00:00,10.65,10.75,10.4,10.49,6453235.0,10.65,10.75,10.4,10.49,6453235.0
2025-01-31 13:30:00,10.49,10.59,10.27,10.49,3446591.0,10.49,10.59,10.27,10.49,3446591.0
2025-01-31 14:00:00,10.49,10.53,10.3,10.33,2189329.0,10.49,10.53,10.3,10.33,2189329.0
2025-01-31 14:30:00,10.33,10.4,10.22,10.29,2359602.0,10.33,10.4,10.22,10.29,2359602.0
2025-01-31 15:00:00,10.28,10.35,10.22,10.26,2581953.0,10.28,10.35,10.22,10.26,2581953.0
2025-01-31 15:30:00,10.27,10.35,10.19,10.28,6187990.0,10.27,10.35,10.19,10.28,6187990.0
2025-02-03 09:30:00,9.92,10.07,9.78,9.94,4608664.0,9.92,10.07,9.78,9.94,4608664.0
2025-02-03 10:00:00,9.94,10.11,9.85,10.1,2388451.0,9.94,10.11,9.85,10.1,2388451.0
2025-02-03 10:30:00,10.1,10.15,10.03,10.07,1661287.0,10.1,10.15,10.03,10.07,1661287.0
2025-02-03 11:00:00,10.08,10.11,9.91,9.94,1124629.0,10.08,10.11,9.91,9.94,1124629.0
2025-02-03 11:30:00,9.95,10.01,9.85,9.86,1628079.0,9.95,10.01,9.85,9.86,1628079.0
2025-02-03 12:00:00,9.85,9.91,9.81,9.87,2689586.0,9.85,9.91,9.81,9.87,2689586.0
2025-02-03 12:30:00,9.88,9.91,9.8,9.83,1277788.0,9.88,9.91,9.8,9.83,1277788.0
2025-02-03 13:00:00,9.83,9.85,9.8,9.8,1340586.0,9.83,9.85,9.8,9.8,1340586.0
2025-02-03 13:30:00,9.8,9.84,9.8,9.84,1617004.0,9.8,9.84,9.8,9.84,1617004.0
2025-02-03 14:00:00,9.84,9.91,9.83,9.91,1429594.0,9.84,9.91,9.83,9.91,1429594.0
2025-02-03 14:30:00,9.91,9.96,9.89,9.91,1497893.0,9.91,9.96,9.89,9.91,1497893.0
2025-02-03 15:00:00,9.91,9.91,9.8,9.8,1252490.0,9.91,9.91,9.8,9.8,1252490.0
2025-02-03 15:30:00,9.8,9.82,9.75,9.76,4943264.0,9.8,9.82,9.75,9.76,4943264.0
2025-02-04 09:30:00,9.68,9.98,9.61,9.92,2307281.0,9.68,9.98,9.61,9.92,2307281.0
2025-02-04 10:00:00,9.92,9.95,9.69,9.7,1471353.0,9.92,9.95,9.69,9.7,1471353.0
2025-02-04 10:30:00,9.69,9.72,9.64,9.69,1118847.0,9.69,9.72,9.64,9.69,1118847.0
2025-02-04 11:00:00,9.68,9.79,9.66,9.75,1077501.0,9.68,9.79,9.66,9.75,1077501.0
2025-02-04 11:30:00,9.75,9.78,9.72,9.77,836283.0,9.75,9.78,9.72,9.77,836283.0
2025-02-04 12:00:00,9.77,9.81,9.67,9.7,823811.0,9.77,9.81,9.67,9.7,823811.0
2025-02-04 12:30:00,9.71,9.73,9.65,9.72,1108025.0,9.71,9.73,9.65,9.72,1108025.0
2025-02-04 13:00:00,9.71,9.73,9.67,9.73,634243.0,9.71,9.73,9.67,9.73,634243.0
2025-02-04 13:30:00,9.73,9.75,9.69,9.72,607659.0,9.73,9.75,9.69,9.72,607659.0
2025-02-04 14:00:00,9.72,9.86,9.71,9.82,906254.0,9.72,9.86,9.71,9.82,906254.0
2025-02-04 14:30:00,9.83,9.95,9.79,9.92,1840773.0,9.83,9.95,9.79,9.92,1840773.0
2025-02-04 15:00:00,9.91,9.99,9.85,9.86,2982296.0,9.91,9.99,9.85,9.86,2982296.0
2025-02-04 15:30:00,9.87,9.91,9.82,9.88,3258580.0,9.87,9.91,9.82,9.88,3258580.0
2025-02-05 09:30:00,9.83,10.05,9.78,10.0,2182152.0,9.83,10.05,9.78,10.0,2182152.0
2025-02-05 10:00:00,10.0,10.13,9.89,10.11,1930301.0,10.0,10.13,9.89,10.11,1930301.0
2025-02-05 10:30:00,10.11,10.17,10.06,10.08,973930.0,10.11,10.17,10.06,10.08,973930.0
2025-02-05 11:00:00,10.08,10.14,10.07,10.08,853207.0,10.08,10.14,10.07,10.08,853207.0
2025-02-05 11:30:00,10.07,10.11,10.04,10.08,659504.0,10.07,10.11,10.04,10.08,659504.0
2025-02-05 12:00:00,10.08,10.13,10.04,10.04,422594.0,10.08,10.13,10.04,10.04,422594.0
2025-02-05 12:30:00,10.04,10.09,10.04,10.07,451612.0,10.04,10.09,10.04,10.07,451612.0
2025-02-05 13:00:00,10.07,10.15,10.06,10.14,626102.0,10.07,10.15,10.06,10.14,626102.0
2025-02-05 13:30:00,10.13,10.18,10.07,10.07,725852.0,10.13,10.18,10.07,10.07,725852.0
2025-02-05 14:00:00,10.08,10.24,10.07,10.22,1169354.0,10.08,10.24,10.07,10.22,1169354.0
2025-02-05 14:30:00,10.22,10.27,10.18,10.27,1300912.0,10.22,10.27,10.18,10.27,1300912.0
2025-02-05 15:00:00,10.27,10.27,10.19,10.21,1111534.0,10.27,10.27,10.19,10.21,1111534.0
2025-02-05 15:30:00,10.22,10.23,10.11,10.11,2633709.0,10.22,10.23,10.11,10.11,2633709.0
2025-02-06 09:30:00,10.13,10.28,10.12,10.24,1419554.0,10.13,10.28,10.12,10.24,1419554.0
2025-02-06 10:00:00,10.24,10.26,10.14,10.19,817945.0,10.24,10.26,10.14,10.19,817945.0
2025-02-06 10:30:00,10.19,10.21,10.11,10.12,601685.0,10.19,10.21,10.11,10.12,601685.0
2025-02-06 11:00:00,10.12,10.17,10.1,10.12,423390.0,10.12,10.17,10.1,10.12,423390.0
2025-02-06 11:30:00,10.12,10.15,10.1,10.12,614898.0,10.12,10.15,10.1,10.12,614898.0
2025-02-06 12:00:00,10.11,10.18,10.1,10.17,447248.0,10.11,10.18,10.1,10.17,447248.0
2025-02-06 12:30:00,10.17,10.18,10.13,10.14,397637.0,10.17,10.18,10.13,10.14,397637.0
2025-02-06 13:00:00,10.15,10.18,10.12,10.13,529451.0,10.15,10.18,10.12,10.13,529451.0
2025-02-06 13:30:00,10.13,10.14,10.03,10.04,596084.0,10.13,10.14,10.03,10.04,596084.0
2025-02-06 14:00:00,10.04,10.05,9.96,10.0,1469397.0,10.04,10.05,9.96,10.0,1469397.0
2025-02-06 14:30:00,10.0,10.03,9.95,10.01,812535.0,10.0,10.03,9.95,10.01,812535.0
2025-02-06 15:00:00,10.01,10.03,10.0,10.02,396520.0,10.01,10.03,10.0,10.02,396520.0
2025-02-06 15:30:00,10.02,10.08,10.0,10.05,1910553.0,10.02,10.08,10.0,10.05,1910553.0
2025-02-07 09:30:00,10.09,10.1,9.93,10.03,1191294.0,10.09,10.1,9.93,10.03,1191294.0
2025-02-07 10:00:00,10.02,10.02,9.92,9.95,977294.0,10.02,10.02,9.92,9.95,977294.0
2025-02-07 10:30:00,9.95,9.97,9.86,9.9,817614.0,9.95,9.97,9.86,9.9,817614.0
2025-02-07 11:00:00,9.9,9.93,9.85,9.87,540315.0,9.9,9.93,9.85,9.87,540315.0
2025-02-07 11:30:00,9.87,9.89,9.82,9.85,776481.0,9.87,9.89,9.82,9.85,776481.0
2025-02-07 12:00:00,9.84,9.95,9.84,9.95,727967.0,9.84,9.95,9.84,9.95,727967.0
2025-02-07 12:30:00,9.95,9.96,9.91,9.92,260890.0,9.95,9.96,9.91,9.92,260890.0
2025-02-07 13:00:00,9.91,9.98,9.91,9.93,305911.0,9.91,9.98,9.91,9.93,305911.0
2025-02-07 13:30:00,9.92,10.1,9.92,10.09,1150390.0,9.92,10.1,9.92,10.09,1150390.0
2025-02-07 14:00:00,10.08,10.12,10.02,10.09,829595.0,10.08,10.12,10.02,10.09,829595.0
2025-02-07 14:30:00,10.09,10.13,10.07,10.1,500496.0,10.09,10.13,10.07,10.1,500496.0
2025-02-07 15:00:00,10.1,10.1,10.05,10.08,297438.0,10.1,10.1,10.05,10.08,297438.0
2025-02-07 15:30:00,10.08,10.15,10.04,10.13,1685018.0,10.08,10.15,10.04,10.13,1685018.0
2025-02-10 09:30:00,10.11,10.12,9.95,10.09,840519.0,10.11,10.12,9.95,10.09,840519.0
2025-02-10 10:00:00,10.09,10.12,10.03,10.09,728111.0,10.09,10.12,10.03,10.09,728111.0
2025-02-10 10:30:00,10.09,10.13,10.06,10.1,342579.0,10.09,10.13,10.06,10.1,342579.0
2025-02-10 11:00:00,10.1,10.1,9.95,9.96,422932.0,10.1,10.1,9.95,9.96,422932.0
2025-02-10 11:30:00,9.96,10.01,9.93,9.97,499851.0,9.96,10.01,9.93,9.97,499851.0
2025-02-10 12:00:00,9.98,10.0,9.96,9.96,273967.0,9.98,10.0,9.96,9.96,273967.0
2025-02-10 12:30:00,9.97,10.0,9.94,9.96,437973.0,9.97,10.0,9.94,9.96,437973.0
2025-02-10 13:00:00,9.96,10.0,9.96,9.97,258661.0,9.96,10.0,9.96,9.97,258661.0
2025-02-10 13:30:00,9.97,9.99,9.94,9.98,388586.0,9.97,9.99,9.94,9.98,388586.0
2025-02-10 14:00:00,9.99,9.99,9.95,9.96,437381.0,9.99,9.99,9.95,9.96,437381.0
2025-02-10 14:30:00,9.97,9.98,9.93,9.94,828670.0,9.97,9.98,9.93,9.94,828670.0
2025-02-10 15:00:00,9.94,9.95,9.88,9.91,904659.0,9.94,9.95,9.88,9.91,904659.0
2025-02-10 15:30:00,9.91,9.99,9.89,9.98,1870914.0,9.91,9.99,9.89,9.98,1870914.0
2025-02-11 09:30:00,9.67,9.8,9.62,9.73,1889269.0,9.67,9.8,9.62,9.73,1889269.0
2025-02-11 10:00:00,9.72,9.72,9.46,9.51,3008383.0,9.72,9.72,9.46,9.51,3008383.0
2025-02-11 10:30:00,9.51,9.55,9.45,9.51,1862852.0,9.51,9.55,9.45,9.51,1862852.0
2025-02-11 11:00:00,9.52,9.55,9.48,9.54,995684.0,9.52,9.55,9.48,9.54,995684.0
2025-02-11 11:30:00,9.54,9.58,9.53,9.54,601885.0,9.54,9.58,9.53,9.54,601885.0
2025-02-11 12:00:00,9.54,9.54,9.5,9.53,682006.0,9.54,9.54,9.5,9.53,682006.0
2025-02-11 12:30:00,9.54,9.56,9.5,9.53,531185.0,9.54,9.56,9.5,9.53,531185.0
2025-02-11 13:00:00,9.53,9.53,9.46,9.46,455366.0,9.53,9.53,9.46,9.46,455366.0
2025-02-11 13:30:00,9.46,9.5,9.43,9.45,1448338.0,9.46,9.5,9.43,9.45,1448338.0
2025-02-11 14:00:00,9.45,9.46,9.38,9.41,1548920.0,9.45,9.46,9.38,9.41,1548920.0
2025-02-11 14:30:00,9.41,9.45,9.32,9.34,1608025.0,9.41,9.45,9.32,9.34,1608025.0
2025-02-11 15:00:00,9.34,9.4,9.33,9.39,945550.0,9.34,9.4,9.33,9.39,945550.0
2025-02-11 15:30:00,9.39,9.43,9.32,9.37,3040174.0,9.39,9.43,9.32,9.37,3040174.0
2025-02-12 09:30:00,9.35,9.6,9.34,9.45,1707626.0,9.35,9.6,9.34,9.45,1707626.0
2025-02-12 10:00:00,9.45,9.56,9.45,9.51,1034065.0,9.45,9.56,9.45,9.51,1034065.0
2025-02-12 10:30:00,9.51,9.57,9.43,9.45,970076.0,9.51,9.57,9.43,9.45,970076.0
2025-02-12 11:00:00,9.45,9.46,9.38,9.43,924026.0,9.45,9.46,9.38,9.43,924026.0
2025-02-12 11:30:00,9.43,9.52,9.41,9.5,576433.0,9.43,9.52,9.41,9.5,576433.0
2025-02-12 12:00:00,9.5,9.51,9.45,9.49,708645.0,9.5,9.51,9.45,9.49,708645.0
2025-02-12 12:30:00,9.48,9.51,9.46,9.46,380777.0,9.48,9.51,9.46,9.46,380777.0
2025-02-12 13:00:00,9.47,9.53,9.46,9.51,608110.0,9.47,9.53,9.46,9.51,608110.0
2025-02-12 13:30:00,9.5,9.51,9.43,9.45,601336.0,9.5,9.51,9.43,9.45,601336.0
2025-02-12 14:00:00,9.45,9.45,9.39,9.4,596880.0,9.45,9.45,9.39,9.4,596880.0
2025-02-12 14:30:00,9.39,9.49,9.39,9.46,583384.0,9.39,9.49,9.39,9.46,583384.0
2025-02-12 15:00:00,9.46,9.5,9.45,9.46,631045.0,9.46,9.5,9.45,9.46,631045.0
2025-02-12 15:30:00,9.47,9.49,9.43,9.46,2100261.0,9.47,9.49,9.43,9.46,2100261.0
2025-02-13 09:30:00,9.49,9.58,9.46,9.49,1049665.0,9.49,9.58,9.46,9.49,1049665.0
2025-02-13 10:00:00,9.49,9.52,9.45,9.51,551020.0,9.49,9.52,9.45,9.51,551020.0
2025-02-13 10:30:00,9.51,9.51,9.44,9.46,810485.0,9.51,9.51,9.44,9.46,810485.0
2025-02-13 11:00:00,9.46,9.54,9.46,9.52,735271.0,9.46,9.54,9.46,9.52,735271.0
2025-02-13 11:30:00,9.52,9.58,9.51,9.58,771033.0,9.52,9.58,9.51,9.58,771033.0
2025-02-13 12:00:00,9.58,9.6,9.56,9.6,777080.0,9.58,9.6,9.56,9.6,777080.0
2025-02-13 12:30:00,9.6,9.6,9.54,9.55,335853.0,9.6,9.6,9.54,9.55,335853.0
2025-02-13 13:00:00,9.55,9.65,9.54,9.63,851656.0,9.55,9.65,9.54,9.63,851656.0
2025-02-13 13:30:00,9.63,9.72,9.61,9.69,911034.0,9.63,9.72,9.61,9.69,911034.0
2025-02-13 14:00:00,9.68,9.76,9.67,9.74,717498.0,9.68,9.76,9.67,9.74,717498.0
2025-02-13 14:30:00,9.74,9.77,9.69,9.75,596895.0,9.74,9.77,9.69,9.75,596895.0
2025-02-13 15:00:00,9.75,9.78,9.72,9.77,557255.0,9.75,9.78,9.72,9.77,557255.0
2025-02-13 15:30:00,9.77,9.81,9.74,9.77,1701957.0,9.77,9.81,9.74,9.77,1701957.0
2025-02-14 09:30:00,9.79,9.83,9.68,9.72,997777.0,9.79,9.83,9.68,9.72,997777.0
2025-02-14 10:00:00,9.72,9.77,9.69,9.74,559431.0,9.72,9.77,9.69,9.74,559431.0
2025-02-14 10:30:00,9.74,9.79,9.69,9.75,495466.0,9.74,9.79,9.69,9.75,495466.0
2025-02-14 11:00:00,9.75,9.82,9.74,9.76,522820.0,9.75,9.82,9.74,9.76,522820.0
2025-02-14 11:30:00,9.75,9.85,9.74,9.85,783388.0,9.75,9.85,9.74,9.85,783388.0
2025-02-14 12:00:00,9.85,9.86,9.75,9.77,1176480.0,9.85,9.86,9.75,9.77,1176480.0
2025-02-14 12:30:00,9.76,9.78,9.71,9.75,767414.0,9.76,9.78,9.71,9.75,767414.0
2025-02-14 13:00:00,9.75,9.76,9.71,9.72,503957.0,9.75,9.76,9.71,9.72,503957.0
2025-02-14 13:30:00,9.72,9.77,9.7,9.74,493557.0,9.72,9.77,9.7,9.74,493557.0
2025-02-14 14:00:00,9.74,9.76,9.7,9.74,350274.0,9.74,9.76,9.7,9.74,350274.0
2025-02-14 14:30:00,9.74,9.77,9.73,9.76,679924.0,9.74,9.77,9.73,9.76,679924.0
2025-02-14 15:00:00,9.76,9.77,9.66,9.67,836422.0,9.76,9.77,9.66,9.67,836422.0
2025-02-14 15:30:00,9.67,9.71,9.66,9.7,1807866.0,9.67,9.71,9.66,9.7,1807866.0
2025-02-18 09:30:00,9.7,11.05,9.62,10.99,13035852.0,9.7,11.05,9.62,10.99,13035852.0
2025-02-18 10:00:00,10.98,11.18,10.59,10.69,7310888.0,10.98,11.18,10.59,10.69,7310888.0
2025-02-18 10:30:00,10.69,10.82,10.65,10.76,2232078.0,10.69,10.82,10.65,10.76,2232078.0
2025-02-18 11:00:00,10.76,10.81,10.68,10.76,1406648.0,10.76,10.81,10.68,10.76,1406648.0
2025-02-18 11:30:00,10.75,10.87,10.71,10.87,1291442.0,10.75,10.87,10.71,10.87,1291442.0
2025-02-18 12:00:00,10.86,10.96,10.84,10.9,1004727.0,10.86,10.96,10.84,10.9,1004727.0
2025-02-18 12:30:00,10.89,10.93,10.77,10.79,908015.0,10.89,10.93,10.77,10.79,908015.0
2025-02-18 13:00:00,10.79,10.81,10.74,10.78,908764.0,10.79,10.81,10.74,10.78,908764.0
2025-02-18 13:30:00,10.78,10.81,10.73,10.79,1575181.0,10.78,10.81,10.73,10.79,1575181.0
2025-02-18 14:00:00,10.79,10.83,10.68,10.78,2259036.0,10.79,10.83,10.68,10.78,2259036.0
2025-02-18 14:30:00,10.78,10.91,10.73,10.87,1951643.0,10.78,10.91,10.73,10.87,1951643.0
2025-02-18 15:00:00,10.87,11.03,10.84,11.03,1381108.0,10.87,11.03,10.84,11.03,1381108.0
2025-02-18 15:30:00,11.03,11.14,10.96,11.05,4362646.0,11.03,11.14,10.96,11.05,4362646.0
2025-02-19 09:30:00,10.9,11.04,10.77,10.95,1889826.0,10.9,11.04,10.77,10.95,1889826.0
2025-02-19 10:00:00,10.95,10.97,10.86,10.88,1414881.0,10.95,10.97,10.86,10.88,1414881.0
2025-02-19 10:30:00,10.88,10.91,10.81,10.9,1523249.0,10.88,10.91,10.81,10.9,1523249.0
2025-02-19 11:00:00,10.9,10.96,10.8,10.95,1479919.0,10.9,10.96,10.8,10.95,1479919.0
2025-02-19 11:30:00,10.96,10.97,10.83,10.85,839031.0,10.96,10.97,10.83,10.85,839031.0
2025-02-19 12:00:00,10.85,10.89,10.81,10.86,902874.0,10.85,10.89,10.81,10.86,902874.0
2025-02-19 12:30:00,10.87,10.93,10.83,10.87,631568.0,10.87,10.93,10.83,10.87,631568.0
2025-02-19 13:00:00,10.87,10.88,10.83,10.87,524113.0,10.87,10.88,10.83,10.87,524113.0
2025-02-19 13:30:00,10.87,10.89,10.75,10.88,1713165.0,10.87,10.89,10.75,10.88,1713165.0
2025-02-19 14:00:00,10.88,10.94,10.84,10.92,954662.0,10.88,10.94,10.84,10.92,954662.0
2025-02-19 14:30:00,10.93,10.94,10.89,10.94,741690.0,10.93,10.94,10.89,10.94,741690.0
2025-02-19 15:00:00,10.93,10.98,10.92,10.96,1045098.0,10.93,10.98,10.92,10.96,1045098.0
2025-02-19 15:30:00,10.96,10.99,10.77,10.8,4398812.0,10.96,10.99,10.77,10.8,4398812.0
2025-02-20 09:30:00,10.81,10.97,10.68,10.75,1436016.0,10.81,10.97,10.68,10.75,1436016.0
2025-02-20 10:00:00,10.75,10.84,10.67,10.75,759845.0,10.75,10.84,10.67,10.75,759845.0
2025-02-20 10:30:00,10.74,10.86,10.73,10.78,917466.0,10.74,10.86,10.73,10.78,917466.0
2025-02-20 11:00:00,10.78,10.82,10.7,10.71,868152.0,10.78,10.82,10.7,10.71,868152.0
2025-02-20 11:30:00,10.71,10.71,10.64,10.67,828115.0,10.71,10.71,10.64,10.67,828115.0
2025-02-20 12:00:00,10.66,10.75,10.65,10.71,594548.0,10.66,10.75,10.65,10.71,594548.0
2025-02-20 12:30:00,10.71,10.81,10.69,10.8,432850.0,10.71,10.81,10.69,10.8,432850.0
2025-02-20 13:00:00,10.8,10.86,10.74,10.77,414795.0,10.8,10.86,10.74,10.77,414795.0
2025-02-20 13:30:00,10.77,10.83,10.09,10.54,5972038.0,10.77,10.83,10.09,10.54,5972038.0
2025-02-20 14:00:00,10.54,10.64,10.43,10.54,1405649.0,10.54,10.64,10.43,10.54,1405649.0
2025-02-20 14:30:00,10.53,10.61,10.52,10.57,500691.0,10.53,10.61,10.52,10.57,500691.0
2025-02-20 15:00:00,10.57,10.63,10.54,10.6,815306.0,10.57,10.63,10.54,10.6,815306.0
2025-02-20 15:30:00,10.6,10.6,10.48,10.5,2565380.0,10.6,10.6,10.48,10.5,2565380.0
2025-02-21 09:30:00,10.5,10.56,10.32,10.32,1210447.0,10.5,10.56,10.32,10.32,1210447.0
2025-02-21 10:00:00,10.32,10.4,10.25,10.35,654824.0,10.32,10.4,10.25,10.35,654824.0
2025-02-21 10:30:00,10.34,10.4,10.28,10.29,382783.0,10.34,10.4,10.28,10.29,382783.0
2025-02-21 11:00:00,10.29,10.35,10.29,10.31,451300.0,10.29,10.35,10.29,10.31,451300.0
2025-02-21 11:30:00,10.3,10.33,10.25,10.32,564835.0,10.3,10.33,10.25,10.32,564835.0
2025-02-21 12:00:00,10.32,10.33,10.26,10.28,436788.0,10.32,10.33,10.26,10.28,436788.0
2025-02-21 12:30:00,10.29,10.29,10.19,10.2,922451.0,10.29,10.29,10.19,10.2,922451.0
2025-02-21 13:00:00,10.2,10.28,10.16,10.21,601595.0,10.2,10.28,10.16,10.21,601595.0
2025-02-21 13:30:00,10.21,10.23,10.19,10.22,372215.0,10.21,10.23,10.19,10.22,372215.0
2025-02-21 14:00:00,10.21,10.27,10.19,10.26,781957.0,10.21,10.27,10.19,10.26,781957.0
2025-02-21 14:30:00,10.26,10.26,10.15,10.19,472900.0,10.26,10.26,10.15,10.19,472900.0
2025-02-21 15:00:00,10.18,10.28,10.17,10.25,643420.0,10.18,10.28,10.17,10.25,643420.0
2025-02-21 15:30:00,10.25,10.33,10.13,10.15,2736445.0,10.25,10.33,10.13,10.15,2736445.0
2025-02-24 09:30:00,10.1,10.15,9.96,9.97,1792293.0,10.1,10.15,9.96,9.97,1792293.0
2025-02-24 10:00:00,9.97,10.16,9.97,10.1,776043.0,9.97,10.16,9.97,10.1,776043.0
2025-02-24 10:30:00,10.1,10.12,10.07,10.09,272841.0,10.1,10.12,10.07,10.09,272841.0
2025-02-24 11:00:00,10.09,10.15,10.06,10.15,339480.0,10.09,10.15,10.06,10.15,339480.0
2025-02-24 11:30:00,10.15,10.31,10.14,10.2,1464954.0,10.15,10.31,10.14,10.2,1464954.0
2025-02-24 12:00:00,10.21,10.36,10.2,10.35,690021.0,10.21,10.36,10.2,10.35,690021.0
2025-02-24 12:30:00,10.35,10.41,10.35,10.38,502078.0,10.35,10.41,10.35,10.38,502078.0
2025-02-24 13:00:00,10.38,10.47,10.34,10.38,1051580.0,10.38,10.47,10.34,10.38,1051580.0
2025-02-24 13:30:00,10.38,10.44,10.37,10.44,404191.0,10.38,10.44,10.37,10.44,404191.0
2025-02-24 14:00:00,10.44,10.64,10.43,10.62,1333088.0,10.44,10.64,10.43,10.62,1333088.0
2025-02-24 14:30:00,10.63,11.11,10.61,10.93,4399017.0,10.63,11.11,10.61,10.93,4399017.0
2025-02-24 15:00:00,10.93,11.06,10.88,10.89,3425658.0,10.93,11.06,10.88,10.89,3425658.0
2025-02-24 15:30:00,10.89,10.94,10.79,10.82,4114712.0,10.89,10.94,10.79,10.82,4114712.0
2025-02-25 09:30:00,10.91,11.0,10.8,10.87,1444516.0,10.91,11.0,10.8,10.87,1444516.0
2025-02-25 10:00:00,10.87,10.9,10.72,10.86,1235576.0,10.87,10.9,10.72,10.86,1235576.0
2025-02-25 10:30:00,10.86,10.87,10.76,10.84,692376.0,10.86,10.87,10.76,10.84,692376.0
2025-02-25 11:00:00,10.84,11.13,10.83,11.07,2698137.0,10.84,11.13,10.83,11.07,2698137.0
2025-02-25 11:30:00,11.06,11.29,11.01,11.16,2603023.0,11.06,11.29,11.01,11.16,2603023.0
2025-02-25 12:00:00,11.15,11.22,11.07,11.22,593257.0,11.15,11.22,11.07,11.22,593257.0
2025-02-25 12:30:00,11.22,11.29,11.18,11.21,787482.0,11.22,11.29,11.18,11.21,787482.0
2025-02-25 13:00:00,11.21,11.44,11.21,11.26,2373687.0,11.21,11.44,11.21,11.26,2373687.0
2025-02-25 13:30:00,11.26,11.44,11.26,11.38,902841.0,11.26,11.44,11.26,11.38,902841.0
2025-02-25 14:00:00,11.38,11.39,11.23,11.25,1045383.0,11.38,11.39,11.23,11.25,1045383.0
2025-02-25 14:30:00,11.25,11.31,11.18,11.21,634767.0,11.25,11.31,11.18,11.21,634767.0
2025-02-25 15:00:00,11.21,11.3,11.17,11.3,648452.0,11.21,11.3,11.17,11.3,648452.0
2025-02-25 15:30:00,11.29,11.41,11.21,11.41,2446923.0,11.29,11.41,11.21,11.41,2446923.0
2025-02-26 09:30:00,11.26,11.48,11.11,11.18,1258487.0,11.26,11.48,11.11,11.18,1258487.0
2025-02-26 10:00:00,11.18,11.31,11.14,11.25,821964.0,11.18,11.31,11.14,11.25,821964.0
2025-02-26 10:30:00,11.24,11.31,11.2,11.23,1073546.0,11.24,11.31,11.2,11.23,1073546.0
2025-02-26 11:00:00,11.23,11.29,11.21,11.21,669589.0,11.23,11.29,11.21,11.21,669589.0
2025-02-26 11:30:00,11.21,11.22,11.11,11.13,1331288.0,11.21,11.22,11.11,11.13,1331288.0
2025-02-26 12:00:00,11.13,11.24,11.11,11.19,414779.0,11.13,11.24,11.11,11.19,414779.0
2025-02-26 12:30:00,11.2,11.21,11.06,11.11,1947284.0,11.2,11.21,11.06,11.11,1947284.0
2025-02-26 13:00:00,11.11,11.18,11.06,11.07,646065.0,11.11,11.18,11.06,11.07,646065.0
2025-02-26 13:30:00,11.07,11.08,10.96,11.05,3229879.0,11.07,11.08,10.96,11.05,3229879.0
2025-02-26 14:00:00,11.05,11.14,11.03,11.13,509980.0,11.05,11.14,11.03,11.13,509980.0
2025-02-26 14:30:00,11.13,11.2,11.11,11.14,776426.0,11.13,11.2,11.11,11.14,776426.0
2025-02-26 15:00:00,11.15,11.19,11.12,11.13,505793.0,11.15,11.19,11.12,11.13,505793.0
2025-02-26 15:30:00,11.13,11.14,11.01,11.04,1851181.0,11.13,11.14,11.01,11.04,1851181.0
2025-02-27 09:30:00,11.68,11.85,11.49,11.54,3111237.0,11.68,11.85,11.49,11.54,3111237.0
2025-02-27 10:00:00,11.53,11.55,11.36,11.45,1221538.0,11.53,11.55,11.36,11.45,1221538.0
2025-02-27 10:30:00,11.45,11.48,11.37,11.43,952396.0,11.45,11.48,11.37,11.43,952396.0
2025-02-27 11:00:00,11.44,11.57,11.43,11.52,1276170.0,11.44,11.57,11.43,11.52,1276170.0
2025-02-27 11:30:00,11.51,11.64,11.47,11.49,751459.0,11.51,11.64,11.47,11.49,751459.0
2025-02-27 12:00:00,11.49,11.52,11.43,11.51,373280.0,11.49,11.52,11.43,11.51,373280.0
2025-02-27 12:30:00,11.51,11.53,11.47,11.51,308680.0,11.51,11.53,11.47,11.51,308680.0
2025-02-27 13:00:00,11.51,11.57,11.5,11.51,391572.0,11.51,11.57,11.5,11.51,391572.0
2025-02-27 13:30:00,11.5,11.62,11.49,11.59,395522.0,11.5,11.62,11.49,11.59,395522.0
2025-02-27 14:00:00,11.6,11.62,11.49,11.51,467423.0,11.6,11.62,11.49,11.51,467423.0
2025-02-27 14:30:00,11.51,11.52,11.4,11.45,754506.0,11.51,11.52,11.4,11.45,754506.0
2025-02-27 15:00:00,11.45,11.46,11.23,11.23,1409697.0,11.45,11.46,11.23,11.23,1409697.0
2025-02-27 15:30:00,11.24,11.29,11.19,11.24,2263481.0,11.24,11.29,11.19,11.24,2263481.0
2025-02-28 09:30:00,10.64,11.49,10.48,10.69,9488944.0,10.64,11.49,10.48,10.69,9488944.0
2025-02-28 10:00:00,10.69,10.89,10.63,10.8,2490792.0,10.69,10.89,10.63,10.8,2490792.0
2025-02-28 10:30:00,10.8,10.99,10.78,10.83,1231642.0,10.8,10.99,10.78,10.83,1231642.0
2025-02-28 11:00:00,10.83,10.88,10.78,10.79,1375380.0,10.83,10.88,10.78,10.79,1375380.0
2025-02-28 11:30:00,10.78,10.84,10.75,10.77,1232395.0,10.78,10.84,10.75,10.77,1232395.0
2025-02-28 12:00:00,10.77,10.77,10.61,10.65,1063300.0,10.77,10.77,10.61,10.65,1063300.0
2025-02-28 12:30:00,10.65,10.67,10.61,10.62,780849.0,10.65,10.67,10.61,10.62,780849.0
2025-02-28 13:00:00,10.62,10.67,10.55,10.59,741340.0,10.62,10.67,10.55,10.59,741340.0
2025-02-28 13:30:00,10.59,10.65,10.55,10.55,823652.0,10.59,10.65,10.55,10.55,823652.0
2025-02-28 14:00:00,10.55,10.65,10.55,10.63,573227.0,10.55,10.65,10.55,10.63,573227.0
2025-02-28 14:30:00,10.63,10.69,10.62,10.66,687030.0,10.63,10.69,10.62,10.66,687030.0
2025-02-28 15:00:00,10.66,10.75,10.65,10.72,754865.0,10.66,10.75,10.65,10.72,754865.0
2025-02-28 15:30:00,10.72,10.74,10.59,10.69,3231868.0,10.72,10.74,10.59,10.69,3231868.0
2025-03-03 09:30:00,10.7,10.8,10.59,10.61,1067568.0,10.7,10.8,10.59,10.61,1067568.0
2025-03-03 10:00:00,10.6,10.64,10.44,10.46,1464552.0,10.6,10.64,10.44,10.46,1464552.0
2025-03-03 10:30:00,10.46,10.5,10.4,10.47,933421.0,10.46,10.5,10.4,10.47,933421.0
2025-03-03 11:00:00,10.48,10.54,10.4,10.42,1031487.0,10.48,10.54,10.4,10.42,1031487.0
2025-03-03 11:30:00,10.42,10.47,10.41,10.44,592324.0,10.42,10.47,10.41,10.44,592324.0
2025-03-03 12:00:00,10.44,10.45,10.39,10.4,526855.0,10.44,10.45,10.39,10.4,526855.0
2025-03-03 12:30:00,10.4,10.4,10.28,10.29,866145.0,10.4,10.4,10.28,10.29,866145.0
2025-03-03 13:00:00,10.29,10.32,10.25,10.26,637394.0,10.29,10.32,10.25,10.26,637394.0
2025-03-03 13:30:00,10.26,10.31,10.24,10.27,954951.0,10.26,10.31,10.24,10.27,954951.0
2025-03-03 14:00:00,10.27,10.33,10.25,10.29,455760.0,10.27,10.33,10.25,10.29,455760.0
2025-03-03 14:30:00,10.29,10.31,10.24,10.25,765515.0,10.29,10.31,10.24,10.25,765515.0
2025-03-03 15:00:00,10.24,10.24,10.14,10.15,1409823.0,10.24,10.24,10.14,10.15,1409823.0
2025-03-03 15:30:00,10.15,10.28,10.14,10.26,2788164.0,10.15,10.28,10.14,10.26,2788164.0
2025-03-04 09:30:00,10.77,10.99,10.7,10.97,7412628.0,10.77,10.99,10.7,10.97,7412628.0
2025-03-04 10:00:00,10.99,11.1,10.92,11.01,4364281.0,10.99,11.1,10.92,11.01,4364281.0
2025-03-04 10:30:00,11.01,11.04,10.88,10.96,1682395.0,11.01,11.04,10.88,10.96,1682395.0
2025-03-04 11:00:00,10.96,10.99,10.87,10.91,1440224.0,10.96,10.99,10.87,10.91,1440224.0
2025-03-04 11:30:00,10.91,10.97,10.89,10.96,1268847.0,10.91,10.97,10.89,10.96,1268847.0
2025-03-04 12:00:00,10.96,11.25,10.95,11.07,3638388.0,10.96,11.25,10.95,11.07,3638388.0
2025-03-04 12:30:00,11.07,11.08,10.99,11.02,1190842.0,11.07,11.08,10.99,11.02,1190842.0
2025-03-04 13:00:00,11.02,11.11,10.98,11.05,1060147.0,11.02,11.11,10.98,11.05,1060147.0
2025-03-04 13:30:00,11.06,11.06,10.98,11.03,1018865.0,11.06,11.06,10.98,11.03,1018865.0
2025-03-04 14:00:00,11.02,11.06,10.98,11.0,1238981.0,11.02,11.06,10.98,11.0,1238981.0
2025-03-04 14:30:00,11.0,11.04,11.0,11.02,787776.0,11.0,11.04,11.0,11.02,787776.0
2025-03-04 15:00:00,11.02,11.04,10.91,10.92,1753348.0,11.02,11.04,10.91,10.92,1753348.0
2025-03-04 15:30:00,10.92,10.96,10.81,10.83,3810784.0,10.92,10.96,10.81,10.83,3810784.0
2025-03-05 09:30:00,10.85,11.02,10.81,10.92,1346377.0,10.85,11.02,10.81,10.92,1346377.0
2025-03-05 10:00:00,10.92,10.99,10.8,10.8,2297477.0,10.92,10.99,10.8,10.8,2297477.0
2025-03-05 10:30:00,10.8,10.84,10.73,10.75,1584944.0,10.8,10.84,10.73,10.75,1584944.0
2025-03-05 11:00:00,10.75,10.75,10.65,10.7,958866.0,10.75,10.75,10.65,10.7,958866.0
2025-03-05 11:30:00,10.7,10.7,10.62,10.67,613540.0,10.7,10.7,10.62,10.67,613540.0
2025-03-05 12:00:00,10.67,10.75,10.67,10.72,579346.0,10.67,10.75,10.67,10.72,579346.0
2025-03-05 12:30:00,10.72,10.74,10.66,10.67,642965.0,10.72,10.74,10.66,10.67,642965.0
2025-03-05 13:00:00,10.67,10.7,10.57,10.59,736629.0,10.67,10.7,10.57,10.59,736629.0
2025-03-05 13:30:00,10.58,10.59,10.5,10.54,1354751.0,10.58,10.59,10.5,10.54,1354751.0
2025-03-05 14:00:00,10.54,10.64,10.52,10.61,865064.0,10.54,10.64,10.52,10.61,865064.0
2025-03-05 14:30:00,10.61,10.63,10.59,10.6,694139.0,10.61,10.63,10.59,10.6,694139.0
2025-03-05 15:00:00,10.6,10.63,10.52,10.62,869124.0,10.6,10.63,10.52,10.62,869124.0
2025-03-05 15:30:00,10.62,10.76,10.6,10.76,4812194.0,10.62,10.76,10.6,10.76,4812194.0
2025-03-06 09:30:00,10.76,10.78,10.56,10.59,956917.0,10.76,10.78,10.56,10.59,956917.0
2025-03-06 10:00:00,10.59,10.68,10.56,10.66,769858.0,10.59,10.68,10.56,10.66,769858.0
2025-03-06 10:30:00,10.66,10.73,10.65,10.7,789854.0,10.66,10.73,10.65,10.7,789854.0
2025-03-06 11:00:00,10.71,10.74,10.63,10.65,513739.0,10.71,10.74,10.63,10.65,513739.0
2025-03-06 11:30:00,10.65,10.67,10.59,10.65,823174.0,10.65,10.67,10.59,10.65,823174.0
2025-03-06 12:00:00,10.65,10.66,10.57,10.61,704496.0,10.65,10.66,10.57,10.61,704496.0
2025-03-06 12:30:00,10.61,10.65,10.57,10.65,558253.0,10.61,10.65,10.57,10.65,558253.0
2025-03-06 13:00:00,10.65,10.66,10.61,10.63,571386.0,10.65,10.66,10.61,10.63,571386.0
2025-03-06 13:30:00,10.63,10.66,10.61,10.63,316462.0,10.63,10.66,10.61,10.63,316462.0
2025-03-06 14:00:00,10.62,10.7,10.61,10.65,374491.0,10.62,10.7,10.61,10.65,374491.0
2025-03-06 14:30:00,10.65,10.73,10.61,10.62,493720.0,10.65,10.73,10.61,10.62,493720.0
2025-03-06 15:00:00,10.62,10.68,10.61,10.67,397601.0,10.62,10.68,10.61,10.67,397601.0
2025-03-06 15:30:00,10.67,10.72,10.59,10.61,1760725.0,10.67,10.72,10.59,10.61,1760725.0
2025-03-07 09:30:00,11.38,11.53,11.34,11.41,20783149.0,11.38,11.53,11.34,11.41,20783149.0
2025-03-07 10:00:00,11.41,11.41,11.36,11.38,13256598.0,11.41,11.41,11.36,11.38,13256598.0
2025-03-07 10:30:00,11.37,11.38,11.33,11.37,9276850.0,11.37,11.38,11.33,11.37,9276850.0
2025-03-07 11:00:00,11.37,11.37,11.34,11.36,3311910.0,11.37,11.37,11.34,11.36,3311910.0
2025-03-07 11:30:00,11.36,11.36,11.32,11.35,2681333.0,11.36,11.36,11.32,11.35,2681333.0
2025-03-07 12:00:00,11.35,11.38,11.34,11.38,2315035.0,11.35,11.38,11.34,11.38,2315035.0
2025-03-07 12:30:00,11.38,11.43,11.37,11.41,2896895.0,11.38,11.43,11.37,11.41,2896895.0
2025-03-07 13:00:00,11.41,11.42,11.39,11.41,3567784.0,11.41,11.42,11.39,11.41,3567784.0
2025-03-07 13:30:00,11.41,11.41,11.4,11.41,3257162.0,11.41,11.41,11.4,11.41,3257162.0
2025-03-07 14:00:00,11.41,11.41,11.37,11.38,2389578.0,11.41,11.41,11.37,11.38,2389578.0
2025-03-07 14:30:00,11.38,11.4,11.38,11.4,2402603.0,11.38,11.4,11.38,11.4,2402603.0
2025-03-07 15:00:00,11.4,11.4,11.38,11.39,2925577.0,11.4,11.4,11.38,11.39,2925577.0
2025-03-07 15:30:00,11.39,11.41,11.38,11.38,7586631.0,11.39,11.41,11.38,11.38,7586631.0
2025-03-10 09:30:00,11.31,11.37,11.28,11.35,3868163.0,11.31,11.37,11.28,11.35,3868163.0
2025-03-10 10:00:00,11.36,11.36,11.29,11.3,2624245.0,11.36,11.36,11.29,11.3,2624245.0
2025-03-10 10:30:00,11.3,11.31,11.25,11.28,2779574.0,11.3,11.31,11.25,11.28,2779574.0
2025-03-10 11:00:00,11.28,11.29,11.25,11.26,1775241.0,11.28,11.29,11.25,11.26,1775241.0
2025-03-10 11:30:00,11.25,11.27,11.21,11.26,2034146.0,11.25,11.27,11.21,11.26,2034146.0
2025-03-10 12:00:00,11.26,11.27,11.23,11.27,1031381.0,11.26,11.27,11.23,11.27,1031381.0
2025-03-10 12:30:00,11.27,11.27,11.2,11.22,1555067.0,11.27,11.27,11.2,11.22,1555067.0
2025-03-10 13:00:00,11.21,11.25,11.2,11.24,1043288.0,11.21,11.25,11.2,11.24,1043288.0
2025-03-10 13:30:00,11.24,11.24,11.21,11.21,1225227.0,11.24,11.24,11.21,11.21,1225227.0
2025-03-10 14:00:00,11.21,11.24,11.21,11.21,3640237.0,11.21,11.24,11.21,11.21,3640237.0
2025-03-10 14:30:00,11.21,11.23,11.2,11.22,1886768.0,11.21,11.23,11.2,11.22,1886768.0
2025-03-10 15:00:00,11.21,11.25,11.2,11.24,2273103.0,11.21,11.25,11.2,11.24,2273103.0
2025-03-10 15:30:00,11.23,11.29,11.22,11.27,4312880.0,11.23,11.29,11.22,11.27,4312880.0
2025-03-11 09:30:00,11.27,11.32,11.21,11.25,1789783.0,11.27,11.32,11.21,11.25,1789783.0
2025-03-11 10:00:00,11.25,11.26,11.21,11.22,1315542.0,11.25,11.26,11.21,11.22,1315542.0
2025-03-11 10:30:00,11.22,11.24,11.19,11.2,1581689.0,11.22,11.24,11.19,11.2,1581689.0
2025-03-11 11:00:00,11.2,11.22,11.15,11.21,1372698.0,11.2,11.22,11.15,11.21,1372698.0
2025-03-11 11:30:00,11.22,11.23,11.2,11.21,566047.0,11.22,11.23,11.2,11.21,566047.0
2025-03-11 12:00:00,11.21,11.22,11.19,11.21,803730.0,11.21,11.22,11.19,11.21,803730.0
2025-03-11 12:30:00,11.2,11.22,11.19,11.19,826384.0,11.2,11.22,11.19,11.19,826384.0
2025-03-11 13:00:00,11.2,11.22,11.19,11.2,1128433.0,11.2,11.22,11.19,11.2,1128433.0
2025-03-11 13:30:00,11.2,11.22,11.19,11.19,2850573.0,11.2,11.22,11.19,11.19,2850573.0
2025-03-11 14:00:00,11.19,11.2,11.16,11.17,1003116.0,11.19,11.2,11.16,11.17,1003116.0
2025-03-11 14:30:00,11.18,11.22,11.16,11.19,1900374.0,11.18,11.22,11.16,11.19,1900374.0
2025-03-11 15:00:00,11.18,11.22,11.18,11.2,2725350.0,11.18,11.22,11.18,11.2,2725350.0
2025-03-11 15:30:00,11.21,11.23,11.19,11.21,5800374.0,11.21,11.23,11.19,11.21,5800374.0
2025-03-12 09:30:00,11.25,11.26,11.21,11.21,1090782.0,11.25,11.26,11.21,11.21,1090782.0
2025-03-12 10:00:00,11.21,11.23,11.18,11.21,953449.0,11.21,11.23,11.18,11.21,953449.0
2025-03-12 10:30:00,11.21,11.21,11.16,11.17,823524.0,11.21,11.21,11.16,11.17,823524.0
2025-03-12 11:00:00,11.18,11.18,11.15,11.17,1094953.0,11.18,11.18,11.15,11.17,1094953.0
2025-03-12 11:30:00,11.17,11.19,11.16,11.16,705571.0,11.17,11.19,11.16,11.16,705571.0
2025-03-12 12:00:00,11.17,11.18,11.16,11.17,562461.0,11.17,11.18,11.16,11.17,562461.0
2025-03-12 12:30:00,11.17,11.18,11.16,11.18,1699392.0,11.17,11.18,11.16,11.18,1699392.0
2025-03-12 13:00:00,11.18,11.19,11.17,11.18,543010.0,11.18,11.19,11.17,11.18,543010.0
2025-03-12 13:30:00,11.18,11.2,11.17,11.18,743806.0,11.18,11.2,11.17,11.18,743806.0
2025-03-12 14:00:00,11.18,11.2,11.17,11.19,683896.0,11.18,11.2,11.17,11.19,683896.0
2025-03-12 14:30:00,11.19,11.2,11.18,11.19,517450.0,11.19,11.2,11.18,11.19,517450.0
2025-03-12 15:00:00,11.19,11.2,11.17,11.19,878229.0,11.19,11.2,11.17,11.19,878229.0
2025-03-12 15:30:00,11.19,11.21,11.17,11.2,3613087.0,11.19,11.21,11.17,11.2,3613087.0
2025-03-13 09:30:00,11.18,11.27,11.18,11.26,1199674.0,11.18,11.27,11.18,11.26,1199674.0
2025-03-13 10:00:00,11.26,11.26,11.22,11.23,768035.0,11.26,11.26,11.22,11.23,768035.0
2025-03-13 10:30:00,11.24,11.28,11.23,11.27,1256694.0,11.24,11.28,11.23,11.27,1256694.0
2025-03-13 11:00:00,11.28,11.3,11.27,11.28,891782.0,11.28,11.3,11.27,11.28,891782.0
2025-03-13 11:30:00,11.29,11.3,11.25,11.29,1609938.0,11.29,11.3,11.25,11.29,1609938.0
2025-03-13 12:00:00,11.29,11.32,11.27,11.29,1412084.0,11.29,11.32,11.27,11.29,1412084.0
2025-03-13 12:30:00,11.29,11.3,11.27,11.29,1813697.0,11.29,11.3,11.27,11.29,1813697.0
2025-03-13 13:00:00,11.29,11.29,11.26,11.28,649776.0,11.29,11.29,11.26,11.28,649776.0
2025-03-13 13:30:00,11.28,11.28,11.24,11.25,477113.0,11.28,11.28,11.24,11.25,477113.0
2025-03-13 14:00:00,11.24,11.25,11.23,11.25,436959.0,11.24,11.25,11.23,11.25,436959.0
2025-03-13 14:30:00,11.24,11.26,11.23,11.26,475345.0,11.24,11.26,11.23,11.26,475345.0
2025-03-13 15:00:00,11.26,11.27,11.24,11.26,637445.0,11.26,11.27,11.24,11.26,637445.0
2025-03-13 15:30:00,11.26,11.27,11.22,11.26,1888911.0,11.26,11.27,11.22,11.26,1888911.0
2025-03-14 09:30:00,11.25,11.27,11.23,11.27,687210.0,11.25,11.27,11.23,11.27,687210.0
2025-03-14 10:00:00,11.26,11.28,11.25,11.26,525880.0,11.26,11.28,11.25,11.26,525880.0
2025-03-14 10:30:00,11.27,11.27,11.24,11.26,445523.0,11.27,11.27,11.24,11.26,445523.0
2025-03-14 11:00:00,11.26,11.26,11.24,11.24,282734.0,11.26,11.26,11.24,11.24,282734.0
2025-03-14 11:30:00,11.24,11.25,11.22,11.23,928754.0,11.24,11.25,11.22,11.23,928754.0
2025-03-14 12:00:00,11.24,11.24,11.23,11.24,280779.0,11.24,11.24,11.23,11.24,280779.0
2025-03-14 12:30:00,11.24,11.26,11.23,11.25,639522.0,11.24,11.26,11.23,11.25,639522.0
2025-03-14 13:00:00,11.25,11.26,11.24,11.25,549542.0,11.25,11.26,11.24,11.25,549542.0
2025-03-14 13:30:00,11.24,11.25,11.22,11.24,1089695.0,11.24,11.25,11.22,11.24,1089695.0
2025-03-14 14:00:00,11.24,11.24,11.23,11.23,298058.0,11.24,11.24,11.23,11.23,298058.0
2025-03-14 14:30:00,11.23,11.24,11.22,11.23,426107.0,11.23,11.24,11.22,11.23,426107.0
2025-03-14 15:00:00,11.23,11.24,11.22,11.23,229961.0,11.23,11.24,11.22,11.23,229961.0
2025-03-14 15:30:00,11.23,11.24,11.21,11.22,1749470.0,11.23,11.24,11.21,11.22,1749470.0
2025-03-17 09:30:00,11.22,11.24,11.2,11.23,951487.0,11.22,11.24,11.2,11.23,951487.0
2025-03-17 10:00:00,11.23,11.29,11.22,11.28,985676.0,11.23,11.29,11.22,11.28,985676.0
2025-03-17 10:30:00,11.28,11.29,11.26,11.27,734201.0,11.28,11.29,11.26,11.27,734201.0
2025-03-17 11:00:00,11.28,11.28,11.26,11.28,329786.0,11.28,11.28,11.26,11.28,329786.0
2025-03-17 11:30:00,11.27,11.28,11.25,11.27,462437.0,11.27,11.28,11.25,11.27,462437.0
2025-03-17 12:00:00,11.28,11.28,11.25,11.26,317495.0,11.28,11.28,11.25,11.26,317495.0
2025-03-17 12:30:00,11.25,11.26,11.25,11.26,365251.0,11.25,11.26,11.25,11.26,365251.0
2025-03-17 13:00:00,11.26,11.27,11.25,11.27,272774.0,11.26,11.27,11.25,11.27,272774.0
2025-03-17 13:30:00,11.27,11.28,11.26,11.28,375583.0,11.27,11.28,11.26,11.28,375583.0
2025-03-17 14:00:00,11.28,11.28,11.27,11.28,536330.0,11.28,11.28,11.27,11.28,536330.0
2025-03-17 14:30:00,11.28,11.28,11.25,11.25,564623.0,11.28,11.28,11.25,11.25,564623.0
2025-03-17 15:00:00,11.26,11.26,11.25,11.25,318972.0,11.26,11.26,11.25,11.25,318972.0
2025-03-17 15:30:00,11.26,11.27,11.17,11.27,3097548.0,11.26,11.27,11.17,11.27,3097548.0
2025-03-18 09:30:00,11.26,11.27,11.22,11.25,775177.0,11.26,11.27,11.22,11.25,775177.0
2025-03-18 10:00:00,11.24,11.26,11.23,11.25,356578.0,11.24,11.26,11.23,11.25,356578.0
2025-03-18 10:30:00,11.25,11.25,11.23,11.24,248786.0,11.25,11.25,11.23,11.24,248786.0
2025-03-18 11:00:00,11.24,11.24,11.22,11.23,438918.0,11.24,11.24,11.22,11.23,438918.0
2025-03-18 11:30:00,11.23,11.24,11.22,11.24,356007.0,11.23,11.24,11.22,11.24,356007.0
2025-03-18 12:00:00,11.24,11.24,11.21,11.21,383753.0,11.24,11.24,11.21,11.21,383753.0
2025-03-18 12:30:00,11.21,11.23,11.21,11.21,246025.0,11.21,11.23,11.21,11.21,246025.0
2025-03-18 13:00:00,11.21,11.22,11.18,11.19,461867.0,11.21,11.22,11.18,11.19,461867.0
2025-03-18 13:30:00,11.19,11.2,11.18,11.19,599835.0,11.19,11.2,11.18,11.19,599835.0
2025-03-18 14:00:00,11.2,11.21,11.18,11.19,428566.0,11.2,11.21,11.18,11.19,428566.0
2025-03-18 14:30:00,11.19,11.2,11.18,11.2,414726.0,11.19,11.2,11.18,11.2,414726.0
2025-03-18 15:00:00,11.2,11.21,11.19,11.21,383528.0,11.2,11.21,11.19,11.21,383528.0
2025-03-18 15:30:00,11.21,11.21,11.17,11.18,2027420.0,11.21,11.21,11.17,11.18,2027420.0
2025-03-19 09:30:00,11.19,11.2,11.16,11.19,881041.0,11.19,11.2,11.16,11.19,881041.0
2025-03-19 10:00:00,11.19,11.2,11.17,11.2,821442.0,11.19,11.2,11.17,11.2,821442.0
2025-03-19 10:30:00,11.19,11.2,11.19,11.2,508403.0,11.19,11.2,11.19,11.2,508403.0
2025-03-19 11:00:00,11.2,11.2,11.17,11.17,283991.0,11.2,11.2,11.17,11.17,283991.0
2025-03-19 11:30:00,11.17,11.19,11.17,11.19,310911.0,11.17,11.19,11.17,11.19,310911.0
2025-03-19 12:00:00,11.19,11.2,11.18,11.19,597458.0,11.19,11.2,11.18,11.19,597458.0
2025-03-19 12:30:00,11.18,11.19,11.17,11.17,399440.0,11.18,11.19,11.17,11.17,399440.0
2025-03-19 13:00:00,11.18,11.19,11.17,11.19,322983.0,11.18,11.19,11.17,11.19,322983.0
2025-03-19 13:30:00,11.19,11.19,11.17,11.18,349016.0,11.19,11.19,11.17,11.18,349016.0
2025-03-19 14:00:00,11.18,11.2,11.17,11.2,367373.0,11.18,11.2,11.17,11.2,367373.0
2025-03-19 14:30:00,11.2,11.2,11.18,11.2,354824.0,11.2,11.2,11.18,11.2,354824.0
2025-03-19 15:00:00,11.2,11.2,11.18,11.18,432269.0,11.2,11.2,11.18,11.18,432269.0
2025-03-19 15:30:00,11.18,11.19,11.17,11.18,1093842.0,11.18,11.19,11.17,11.18,1093842.0
2025-03-20 09:30:00,11.17,11.19,11.12,11.18,1092797.0,11.17,11.19,11.12,11.18,1092797.0
2025-03-20 10:00:00,11.19,11.2,11.16,11.17,579440.0,11.19,11.2,11.16,11.17,579440.0
2025-03-20 10:30:00,11.17,11.19,11.16,11.17,589807.0,11.17,11.19,11.16,11.17,589807.0
2025-03-20 11:00:00,11.18,11.2,11.17,11.17,442807.0,11.18,11.2,11.17,11.17,442807.0
2025-03-20 11:30:00,11.18,11.18,11.16,11.17,236662.0,11.18,11.18,11.16,11.17,236662.0
2025-03-20 12:00:00,11.17,11.17,11.15,11.15,283361.0,11.17,11.17,11.15,11.15,283361.0
2025-03-20 12:30:00,11.16,11.16,11.14,11.15,257317.0,11.16,11.16,11.14,11.15,257317.0
2025-03-20 13:00:00,11.14,11.15,11.13,11.14,584679.0,11.14,11.15,11.13,11.14,584679.0
2025-03-20 13:30:00,11.15,11.17,11.14,11.15,373306.0,11.15,11.17,11.14,11.15,373306.0
2025-03-20 14:00:00,11.16,11.16,11.15,11.16,414651.0,11.16,11.16,11.15,11.16,414651.0
2025-03-20 14:30:00,11.16,11.16,11.15,11.16,281052.0,11.16,11.16,11.15,11.16,281052.0
2025-03-20 15:00:00,11.16,11.16,11.15,11.15,140782.0,11.16,11.16,11.15,11.15,140782.0
2025-03-20 15:30:00,11.15,11.16,11.13,11.13,2202601.0,11.15,11.16,11.13,11.13,2202601.0
2025-03-21 09:30:00,11.11,11.18,11.1,11.13,1751471.0,11.11,11.18,11.1,11.13,1751471.0
2025-03-21 10:00:00,11.13,11.14,11.11,11.13,625439.0,11.13,11.14,11.11,11.13,625439.0
2025-03-21 10:30:00,11.13,11.14,11.1,11.13,890815.0,11.13,11.14,11.1,11.13,890815.0
2025-03-21 11:00:00,11.13,11.14,11.12,11.13,741637.0,11.13,11.14,11.12,11.13,741637.0
2025-03-21 11:30:00,11.13,11.15,11.12,11.15,1020015.0,11.13,11.15,11.12,11.15,1020015.0
2025-03-21 12:00:00,11.15,11.15,11.13,11.13,693186.0,11.15,11.15,11.13,11.13,693186.0
2025-03-21 12:30:00,11.13,11.16,11.13,11.16,443368.0,11.13,11.16,11.13,11.16,443368.0
2025-03-21 13:00:00,11.16,11.17,11.15,11.16,421329.0,11.16,11.17,11.15,11.16,421329.0
2025-03-21 13:30:00,11.16,11.17,11.15,11.17,795268.0,11.16,11.17,11.15,11.17,795268.0
2025-03-21 14:00:00,11.17,11.18,11.16,11.17,714973.0,11.17,11.18,11.16,11.17,714973.0
2025-03-21 14:30:00,11.17,11.19,11.16,11.19,912572.0,11.17,11.19,11.16,11.19,912572.0
2025-03-21 15:00:00,11.19,11.19,11.17,11.17,1702739.0,11.19,11.19,11.17,11.17,1702739.0
2025-03-21 15:30:00,11.17,11.18,11.08,11.11,4607307.0,11.17,11.18,11.08,11.11,4607307.0
2025-03-24 09:30:00,11.12,11.14,11.09,11.11,955323.0,11.12,11.14,11.09,11.11,955323.0
2025-03-24 10:00:00,11.11,11.12,11.09,11.1,618301.0,11.11,11.12,11.09,11.1,618301.0
2025-03-24 10:30:00,11.1,11.12,11.09,11.12,745884.0,11.1,11.12,11.09,11.12,745884.0
2025-03-24 11:00:00,11.12,11.12,11.1,11.11,316441.0,11.12,11.12,11.1,11.11,316441.0
2025-03-24 11:30:00,11.12,11.13,11.11,11.13,554666.0,11.12,11.13,11.11,11.13,554666.0
2025-03-24 12:00:00,11.13,11.13,11.12,11.13,180169.0,11.13,11.13,11.12,11.13,180169.0
2025-03-24 12:30:00,11.12,11.13,11.11,11.12,270003.0,11.12,11.13,11.11,11.12,270003.0
2025-03-24 13:00:00,11.11,11.14,11.11,11.13,380924.0,11.11,11.14,11.11,11.13,380924.0
2025-03-24 13:30:00,11.13,11.14,11.12,11.13,202321.0,11.13,11.14,11.12,11.13,202321.0
2025-03-24 14:00:00,11.13,11.13,11.11,11.13,380772.0,11.13,11.13,11.11,11.13,380772.0
2025-03-24 14:30:00,11.13,11.13,11.12,11.12,367339.0,11.13,11.13,11.12,11.12,367339.0
2025-03-24 15:00:00,11.13,11.15,11.12,11.14,1006096.0,11.13,11.15,11.12,11.14,1006096.0
2025-03-24 15:30:00,11.15,11.15,11.13,11.15,2017894.0,11.15,11.15,11.13,11.15,2017894.0
2025-03-25 09:30:00,11.15,11.17,11.12,11.13,519230.0,11.15,11.17,11.12,11.13,519230.0
2025-03-25 10:00:00,11.13,11.14,11.12,11.13,324059.0,11.13,11.14,11.12,11.13,324059.0
2025-03-25 10:30:00,11.13,11.14,11.12,11.13,584461.0,11.13,11.14,11.12,11.13,584461.0
2025-03-25 11:00:00,11.13,11.16,11.13,11.16,325365.0,11.13,11.16,11.13,11.16,325365.0
2025-03-25 11:30:00,11.16,11.17,11.14,11.15,453467.0,11.16,11.17,11.14,11.15,453467.0
2025-03-25 12:00:00,11.15,11.15,11.14,11.15,177310.0,11.15,11.15,11.14,11.15,177310.0
2025-03-25 12:30:00,11.15,11.15,11.14,11.15,144840.0,11.15,11.15,11.14,11.15,144840.0
2025-03-25 13:00:00,11.15,11.17,11.14,11.16,411428.0,11.15,11.17,11.14,11.16,411428.0
2025-03-25 13:30:00,11.16,11.16,11.14,11.15,222417.0,11.16,11.16,11.14,11.15,222417.0
2025-03-25 14:00:00,11.15,11.16,11.14,11.16,206154.0,11.15,11.16,11.14,11.16,206154.0
2025-03-25 14:30:00,11.16,11.16,11.14,11.16,501622.0,11.16,11.16,11.14,11.16,501622.0
2025-03-25 15:00:00,11.16,11.16,11.14,11.14,394281.0,11.16,11.16,11.14,11.14,394281.0
2025-03-25 15:30:00,11.14,11.15,11.12,11.13,1653940.0,11.14,11.15,11.12,11.13,1653940.0
2025-03-26 09:30:00,11.12,11.15,11.11,11.14,821304.0,11.12,11.15,11.11,11.14,821304.0
2025-03-26 10:00:00,11.15,11.15,11.12,11.13,497148.0,11.15,11.15,11.12,11.13,497148.0
2025-03-26 10:30:00,11.12,11.13,11.12,11.13,260054.0,11.12,11.13,11.12,11.13,260054.0
2025-03-26 11:00:00,11.13,11.13,11.12,11.13,806434.0,11.13,11.13,11.12,11.13,806434.0
2025-03-26 11:30:00,11.13,11.14,11.12,11.13,286212.0,11.13,11.14,11.12,11.13,286212.0
2025-03-26 12:00:00,11.13,11.14,11.13,11.13,276434.0,11.13,11.14,11.13,11.13,276434.0
2025-03-26 12:30:00,11.13,11.14,11.13,11.13,214923.0,11.13,11.14,11.13,11.13,214923.0
2025-03-26 13:00:00,11.14,11.14,11.11,11.13,908612.0,11.14,11.14,11.11,11.13,908612.0
2025-03-26 13:30:00,11.13,11.14,11.13,11.13,439968.0,11.13,11.14,11.13,11.13,439968.0
2025-03-26 14:00:00,11.13,11.14,11.12,11.13,1016520.0,11.13,11.14,11.12,11.13,1016520.0
2025-03-26 14:30:00,11.13,11.14,11.12,11.13,326319.0,11.13,11.14,11.12,11.13,326319.0
2025-03-26 15:00:00,11.13,11.14,11.12,11.13,591915.0,11.13,11.14,11.12,11.13,591915.0
2025-03-26 15:30:00,11.13,11.14,11.1,11.11,1813015.0,11.13,11.14,11.1,11.11,1813015.0
2025-03-27 09:30:00,11.12,11.15,11.11,11.13,650879.0,11.12,11.15,11.11,11.13,650879.0
2025-03-27 10:00:00,11.12,11.14,11.12,11.13,741197.0,11.12,11.14,11.12,11.13,741197.0
2025-03-27 10:30:00,11.13,11.14,11.12,11.13,916390.0,11.13,11.14,11.12,11.13,916390.0
2025-03-27 11:00:00,11.13,11.15,11.13,11.13,457528.0,11.13,11.15,11.13,11.13,457528.0
2025-03-27 11:30:00,11.13,11.19,11.13,11.17,957371.0,11.13,11.19,11.13,11.17,957371.0
2025-03-27 12:00:00,11.18,11.19,11.17,11.18,476056.0,11.18,11.19,11.17,11.18,476056.0
2025-03-27 12:30:00,11.17,11.18,11.14,11.15,281535.0,11.17,11.18,11.14,11.15,281535.0
2025-03-27 13:00:00,11.15,11.17,11.14,11.17,1188517.0,11.15,11.17,11.14,11.17,1188517.0
2025-03-27 13:30:00,11.17,11.18,11.16,11.18,355545.0,11.17,11.18,11.16,11.18,355545.0
2025-03-27 14:00:00,11.18,11.2,11.17,11.19,476452.0,11.18,11.2,11.17,11.19,476452.0
2025-03-27 14:30:00,11.2,11.2,11.17,11.17,576154.0,11.2,11.2,11.17,11.17,576154.0
2025-03-27 15:00:00,11.18,11.2,11.17,11.19,360012.0,11.18,11.2,11.17,11.19,360012.0
2025-03-27 15:30:00,11.19,11.19,11.17,11.17,1001407.0,11.19,11.19,11.17,11.17,1001407.0
2025-03-28 09:30:00,11.15,11.19,11.14,11.19,647067.0,11.15,11.19,11.14,11.19,647067.0
2025-03-28 10:00:00,11.19,11.19,11.17,11.19,670170.0,11.19,11.19,11.17,11.19,670170.0
2025-03-28 10:30:00,11.19,11.19,11.17,11.18,372417.0,11.19,11.19,11.17,11.18,372417.0
2025-03-28 11:00:00,11.18,11.18,11.17,11.18,269463.0,11.18,11.18,11.17,11.18,269463.0
2025-03-28 11:30:00,11.18,11.19,11.17,11.18,361337.0,11.18,11.19,11.17,11.18,361337.0
2025-03-28 12:00:00,11.18,11.18,11.17,11.17,205551.0,11.18,11.18,11.17,11.17,205551.0
2025-03-28 12:30:00,11.18,11.18,11.16,11.17,382521.0,11.18,11.18,11.16,11.17,382521.0
2025-03-28 13:00:00,11.16,11.17,11.14,11.14,454714.0,11.16,11.17,11.14,11.14,454714.0
2025-03-28 13:30:00,11.15,11.17,11.14,11.17,723431.0,11.15,11.17,11.14,11.17,723431.0
2025-03-28 14:00:00,11.17,11.17,11.14,11.15,573866.0,11.17,11.17,11.14,11.15,573866.0
2025-03-28 14:30:00,11.15,11.16,11.14,11.16,619943.0,11.15,11.16,11.14,11.16,619943.0
2025-03-28 15:00:00,11.16,11.19,11.15,11.19,1895947.0,11.16,11.19,11.15,11.19,1895947.0
2025-03-28 15:30:00,11.19,11.19,11.17,11.18,2102027.0,11.19,11.19,11.17,11.18,2102027.0
2025-03-31 09:30:00,11.17,11.19,11.15,11.18,794175.0,11.17,11.19,11.15,11.18,794175.0
2025-03-31 10:00:00,11.19,11.2,11.17,11.2,315511.0,11.19,11.2,11.17,11.2,315511.0
2025-03-31 10:30:00,11.2,11.2,11.16,11.17,597148.0,11.2,11.2,11.16,11.17,597148.0
2025-03-31 11:00:00,11.17,11.18,11.16,11.17,247891.0,11.17,11.18,11.16,11.17,247891.0
2025-03-31 11:30:00,11.16,11.17,11.15,11.17,280512.0,11.16,11.17,11.15,11.17,280512.0
2025-03-31 12:00:00,11.17,11.17,11.14,11.15,305505.0,11.17,11.17,11.14,11.15,305505.0
2025-03-31 12:30:00,11.15,11.15,11.14,11.15,253237.0,11.15,11.15,11.14,11.15,253237.0
2025-03-31 13:00:00,11.14,11.16,11.14,11.15,872512.0,11.14,11.16,11.14,11.15,872512.0
2025-03-31 13:30:00,11.15,11.16,11.14,11.15,295869.0,11.15,11.16,11.14,11.15,295869.0
2025-03-31 14:00:00,11.15,11.17,11.14,11.17,596578.0,11.15,11.17,11.14,11.17,596578.0
2025-03-31 14:30:00,11.17,11.18,11.16,11.18,264732.0,11.17,11.18,11.16,11.18,264732.0
2025-03-31 15:00:00,11.18,11.18,11.16,11.17,643872.0,11.18,11.18,11.16,11.17,643872.0
2025-03-31 15:30:00,11.17,11.18,11.16,11.17,1840865.0,11.17,11.18,11.16,11.17,1840865.0
2025-04-01 09:30:00,11.17,11.18,11.12,11.12,1042107.0,11.17,11.18,11.12,11.12,1042107.0
2025-04-01 10:00:00,11.12,11.12,11.09,11.1,1288354.0,11.12,11.12,11.09,11.1,1288354.0
2025-04-01 10:30:00,11.1,11.13,11.1,11.13,725354.0,11.1,11.13,11.1,11.13,725354.0
2025-04-01 11:00:00,11.13,11.14,11.12,11.13,357187.0,11.13,11.14,11.12,11.13,357187.0
2025-04-01 11:30:00,11.13,11.14,11.12,11.12,136039.0,11.13,11.14,11.12,11.12,136039.0
2025-04-01 12:00:00,11.12,11.13,11.11,11.12,530498.0,11.12,11.13,11.11,11.12,530498.0
2025-04-01 12:30:00,11.12,11.14,11.12,11.14,220296.0,11.12,11.14,11.12,11.14,220296.0
2025-04-01 13:00:00,11.14,11.15,11.14,11.15,287697.0,11.14,11.15,11.14,11.15,287697.0
2025-04-01 13:30:00,11.15,11.15,11.13,11.14,505642.0,11.15,11.15,11.13,11.14,505642.0
2025-04-01 14:00:00,11.15,11.15,11.13,11.15,516874.0,11.15,11.15,11.13,11.15,516874.0
2025-04-01 14:30:00,11.15,11.15,11.11,11.12,371122.0,11.15,11.15,11.11,11.12,371122.0
2025-04-01 15:00:00,11.13,11.13,11.11,11.12,510467.0,11.13,11.13,11.11,11.12,510467.0
2025-04-01 15:30:00,11.12,11.16,11.11,11.16,1671852.0,11.12,11.16,11.11,11.16,1671852.0
2025-04-02 09:30:00,11.13,11.17,11.11,11.15,534416.0,11.13,11.17,11.11,11.15,534416.0
2025-04-02 10:00:00,11.15,11.16,11.14,11.16,269649.0,11.15,11.16,11.14,11.16,269649.0
2025-04-02 10:30:00,11.16,11.16,11.12,11.13,558774.0,11.16,11.16,11.12,11.13,558774.0
2025-04-02 11:00:00,11.12,11.14,11.11,11.13,424309.0,11.12,11.14,11.11,11.13,424309.0
2025-04-02 11:30:00,11.13,11.16,11.13,11.16,292825.0,11.13,11.16,11.13,11.16,292825.0
2025-04-02 12:00:00,11.16,11.16,11.14,11.15,246849.0,11.16,11.16,11.14,11.15,246849.0
2025-04-02 12:30:00,11.14,11.16,11.14,11.16,203956.0,11.14,11.16,11.14,11.16,203956.0
2025-04-02 13:00:00,11.15,11.16,11.14,11.16,258141.0,11.15,11.16,11.14,11.16,258141.0
2025-04-02 13:30:00,11.16,11.19,11.15,11.19,395614.0,11.16,11.19,11.15,11.19,395614.0
2025-04-02 14:00:00,11.19,11.22,11.18,11.19,1222277.0,11.19,11.22,11.18,11.19,1222277.0
2025-04-02 14:30:00,11.2,11.2,11.19,11.2,287236.0,11.2,11.2,11.19,11.2,287236.0
2025-04-02 15:00:00,11.2,11.2,11.19,11.2,248885.0,11.2,11.2,11.19,11.2,248885.0
2025-04-02 15:30:00,11.19,11.2,11.17,11.19,2760597.0,11.19,11.2,11.17,11.19,2760597.0
2025-04-03 09:30:00,11.09,11.14,11.07,11.09,1157917.0,11.09,11.14,11.07,11.09,1157917.0
2025-04-03 10:00:00,11.09,11.1,11.05,11.05,1417653.0,11.09,11.1,11.05,11.05,1417653.0
2025-04-03 10:30:00,11.05,11.07,11.02,11.04,1789596.0,11.05,11.07,11.02,11.04,1789596.0
2025-04-03 11:00:00,11.03,11.06,11.02,11.04,1880150.0,11.03,11.06,11.02,11.04,1880150.0
2025-04-03 11:30:00,11.05,11.06,11.04,11.04,620009.0,11.05,11.06,11.04,11.04,620009.0
2025-04-03 12:00:00,11.04,11.06,11.04,11.05,539215.0,11.04,11.06,11.04,11.05,539215.0
2025-04-03 12:30:00,11.05,11.07,11.04,11.05,1623388.0,11.05,11.07,11.04,11.05,1623388.0
2025-04-03 13:00:00,11.05,11.06,11.04,11.05,753596.0,11.05,11.06,11.04,11.05,753596.0
2025-04-03 13:30:00,11.04,11.05,11.04,11.04,492336.0,11.04,11.05,11.04,11.04,492336.0
2025-04-03 14:00:00,11.04,11.05,11.0,11.01,1546813.0,11.04,11.05,11.0,11.01,1546813.0
2025-04-03 14:30:00,11.01,11.01,10.94,11.0,2091826.0,11.01,11.01,10.94,11.0,2091826.0
2025-04-03 15:00:00,11.0,11.02,10.99,11.0,1083479.0,11.0,11.02,10.99,11.0,1083479.0
2025-04-03 15:30:00,10.99,11.08,10.95,11.08,3169886.0,10.99,11.08,10.95,11.08,3169886.0
2025-04-04 09:30:00,10.9,10.93,10.52,10.61,4105890.0,10.9,10.93,10.52,10.61,4105890.0
2025-04-04 10:00:00,10.61,10.71,10.55,10.68,2858251.0,10.61,10.71,10.55,10.68,2858251.0
2025-04-04 10:30:00,10.68,10.69,10.59,10.63,1333902.0,10.68,10.69,10.59,10.63,1333902.0
2025-04-04 11:00:00,10.63,10.75,10.62,10.71,1569462.0,10.63,10.75,10.62,10.71,1569462.0
2025-04-04 11:30:00,10.72,10.76,10.7,10.71,1092488.0,10.72,10.76,10.7,10.71,1092488.0
2025-04-04 12:00:00,10.71,10.72,10.65,10.66,407207.0,10.71,10.72,10.65,10.66,407207.0
2025-04-04 12:30:00,10.67,10.72,10.65,10.71,603392.0,10.67,10.72,10.65,10.71,603392.0
2025-04-04 13:00:00,10.7,10.72,10.69,10.72,1367829.0,10.7,10.72,10.69,10.72,1367829.0
2025-04-04 13:30:00,10.71,10.75,10.69,10.71,1195471.0,10.71,10.75,10.69,10.71,1195471.0
2025-04-04 14:00:00,10.7,10.8,10.7,10.75,1903554.0,10.7,10.8,10.7,10.75,1903554.0
2025-04-04 14:30:00,10.75,10.75,10.7,10.71,1165029.0,10.75,10.75,10.7,10.71,1165029.0
2025-04-04 15:00:00,10.71,10.74,10.7,10.71,1016726.0,10.71,10.74,10.7,10.71,1016726.0
2025-04-04 15:30:00,10.71,10.8,10.67,10.67,4216926.0,10.71,10.8,10.67,10.67,4216926.0
2025-04-07 09:30:00,10.35,10.35,10.02,10.21,3862182.0,10.35,10.35,10.02,10.21,3862182.0
2025-04-07 10:00:00,10.21,10.65,10.15,10.29,3374086.0,10.21,10.65,10.15,10.29,3374086.0
2025-04-07 10:30:00,10.29,10.57,10.26,10.51,1605024.0,10.29,10.57,10.26,10.51,1605024.0
2025-04-07 11:00:00,10.51,10.55,10.42,10.45,1797661.0,10.51,10.55,10.42,10.45,1797661.0
2025-04-07 11:30:00,10.44,10.57,10.42,10.54,913383.0,10.44,10.57,10.42,10.54,913383.0
2025-04-07 12:00:00,10.53,10.54,10.45,10.51,759018.0,10.53,10.54,10.45,10.51,759018.0
2025-04-07 12:30:00,10.51,10.52,10.45,10.5,644125.0,10.51,10.52,10.45,10.5,644125.0
2025-04-07 13:00:00,10.5,10.59,10.46,10.59,782856.0,10.5,10.59,10.46,10.59,782856.0
2025-04-07 13:30:00,10.58,10.66,10.55,10.64,772894.0,10.58,10.66,10.55,10.64,772894.0
2025-04-07 14:00:00,10.63,10.71,10.62,10.67,1145174.0,10.63,10.71,10.62,10.67,1145174.0
2025-04-07 14:30:00,10.67,10.73,10.66,10.71,920886.0,10.67,10.73,10.66,10.71,920886.0
2025-04-07 15:00:00,10.72,10.74,10.68,10.69,1680425.0,10.72,10.74,10.68,10.69,1680425.0
2025-04-07 15:30:00,10.69,10.73,10.65,10.73,3115111.0,10.69,10.73,10.65,10.73,3115111.0
2025-04-08 09:30:00,10.88,10.91,10.76,10.87,2787874.0,10.88,10.91,10.76,10.87,2787874.0
2025-04-08 10:00:00,10.87,10.93,10.84,10.87,1413893.0,10.87,10.93,10.84,10.87,1413893.0
2025-04-08 10:30:00,10.87,10.9,10.82,10.85,2270748.0,10.87,10.9,10.82,10.85,2270748.0
2025-04-08 11:00:00,10.85,10.89,10.83,10.85,2492281.0,10.85,10.89,10.83,10.85,2492281.0
2025-04-08 11:30:00,10.85,10.89,10.83,10.84,2012840.0,10.85,10.89,10.83,10.84,2012840.0
2025-04-08 12:00:00,10.84,10.85,10.76,10.85,1847269.0,10.84,10.85,10.76,10.85,1847269.0
2025-04-08 12:30:00,10.85,10.86,10.65,10.66,3327354.0,10.85,10.86,10.65,10.66,3327354.0
2025-04-08 13:00:00,10.66,10.71,10.57,10.62,1296934.0,10.66,10.71,10.57,10.62,1296934.0
2025-04-08 13:30:00,10.61,10.69,10.59,10.69,1000319.0,10.61,10.69,10.59,10.69,1000319.0
2025-04-08 14:00:00,10.69,10.73,10.66,10.68,861564.0,10.69,10.73,10.66,10.68,861564.0
2025-04-08 14:30:00,10.68,10.75,10.6,10.6,687982.0,10.68,10.75,10.6,10.6,687982.0
2025-04-08 15:00:00,10.61,10.64,10.55,10.62,1095904.0,10.61,10.64,10.55,10.62,1095904.0
2025-04-08 15:30:00,10.62,10.63,10.49,10.6,3761558.0,10.62,10.63,10.49,10.6,3761558.0
2025-04-09 09:30:00,10.51,10.62,10.37,10.44,1900937.0,10.51,10.62,10.37,10.44,1900937.0
2025-04-09 10:00:00,10.44,10.53,10.37,10.52,1857167.0,10.44,10.53,10.37,10.52,1857167.0
2025-04-09 10:30:00,10.52,10.63,10.49,10.5,2053775.0,10.52,10.63,10.49,10.5,2053775.0
2025-04-09 11:00:00,10.51,10.55,10.42,10.53,800684.0,10.51,10.55,10.42,10.53,800684.0
2025-04-09 11:30:00,10.53,10.57,10.45,10.52,1054634.0,10.53,10.57,10.45,10.52,1054634.0
2025-04-09 12:00:00,10.52,10.57,10.5,10.54,510133.0,10.52,10.57,10.5,10.54,510133.0
2025-04-09 12:30:00,10.54,10.58,10.52,10.57,276499.0,10.54,10.58,10.52,10.57,276499.0
2025-04-09 13:00:00,10.57,10.85,10.53,10.78,1611947.0,10.57,10.85,10.53,10.78,1611947.0
2025-04-09 13:30:00,10.78,10.89,10.74,10.84,2249878.0,10.78,10.89,10.74,10.84,2249878.0
2025-04-09 14:00:00,10.84,10.9,10.72,10.76,1262988.0,10.84,10.9,10.72,10.76,1262988.0
2025-04-09 14:30:00,10.76,10.81,10.7,10.71,625729.0,10.76,10.81,10.7,10.71,625729.0
2025-04-09 15:00:00,10.71,10.88,10.68,10.86,757708.0,10.71,10.88,10.68,10.86,757708.0
2025-04-09 15:30:00,10.86,10.87,10.72,10.78,2609907.0,10.86,10.87,10.72,10.78,2609907.0
2025-04-10 09:30:00,10.66,10.73,10.6,10.69,1100459.0,10.66,10.73,10.6,10.69,1100459.0
2025-04-10 10:00:00,10.69,10.74,10.65,10.71,528455.0,10.69,10.74,10.65,10.71,528455.0
2025-04-10 10:30:00,10.71,10.84,10.7,10.79,1081904.0,10.71,10.84,10.7,10.79,1081904.0
2025-04-10 11:00:00,10.79,10.84,10.79,10.81,907278.0,10.79,10.84,10.79,10.81,907278.0
2025-04-10 11:30:00,10.81,10.84,10.78,10.8,1369869.0,10.81,10.84,10.78,10.8,1369869.0
2025-04-10 12:00:00,10.81,10.81,10.66,10.71,1692715.0,10.81,10.81,10.66,10.71,1692715.0
2025-04-10 12:30:00,10.71,10.79,10.68,10.79,949911.0,10.71,10.79,10.68,10.79,949911.0
2025-04-10 13:00:00,10.79,10.84,10.66,10.74,1235162.0,10.79,10.84,10.66,10.74,1235162.0
2025-04-10 13:30:00,10.74,10.84,10.7,10.78,845961.0,10.74,10.84,10.7,10.78,845961.0
2025-04-10 14:00:00,10.78,10.81,10.71,10.79,1023097.0,10.78,10.81,10.71,10.79,1023097.0
2025-04-10 14:30:00,10.8,10.84,10.75,10.76,616602.0,10.8,10.84,10.75,10.76,616602.0
2025-04-10 15:00:00,10.76,10.81,10.72,10.72,633057.0,10.76,10.81,10.72,10.72,633057.0
2025-04-10 15:30:00,10.73,10.77,10.69,10.7,2083907.0,10.73,10.77,10.69,10.7,2083907.0
2025-04-11 09:30:00,10.7,10.7,10.62,10.64,837662.0,10.7,10.7,10.62,10.64,837662.0
2025-04-11 10:00:00,10.64,10.66,10.51,10.54,1026821.0,10.64,10.66,10.51,10.54,1026821.0
2025-04-11 10:30:00,10.53,10.6,10.53,10.55,820398.0,10.53,10.6,10.53,10.55,820398.0
2025-04-11 11:00:00,10.55,10.6,10.55,10.57,490130.0,10.55,10.6,10.55,10.57,490130.0
2025-04-11 11:30:00,10.57,10.67,10.55,10.63,506950.0,10.57,10.67,10.55,10.63,506950.0
2025-04-11 12:00:00,10.63,10.68,10.6,10.66,255008.0,10.63,10.68,10.6,10.66,255008.0
2025-04-11 12:30:00,10.66,10.73,10.66,10.71,393105.0,10.66,10.73,10.66,10.71,393105.0
2025-04-11 13:00:00,10.71,10.74,10.7,10.71,410137.0,10.71,10.74,10.7,10.71,410137.0
2025-04-11 13:30:00,10.71,10.76,10.7,10.75,418063.0,10.71,10.76,10.7,10.75,418063.0
2025-04-11 14:00:00,10.75,10.79,10.73,10.79,617415.0,10.75,10.79,10.73,10.79,617415.0
2025-04-11 14:30:00,10.79,10.79,10.75,10.77,468174.0,10.79,10.79,10.75,10.77,468174.0
2025-04-11 15:00:00,10.77,10.79,10.74,10.76,1177839.0,10.77,10.79,10.74,10.76,1177839.0
2025-04-11 15:30:00,10.75,10.82,10.74,10.78,2676000.0,10.75,10.82,10.74,10.78,2676000.0
2025-04-14 09:30:00,10.86,10.88,10.8,10.81,643596.0,10.86,10.88,10.8,10.81,643596.0
2025-04-14 10:00:00,10.82,10.88,10.81,10.87,492273.0,10.82,10.88,10.81,10.87,492273.0
2025-04-14 10:30:00,10.87,10.93,10.85,10.92,840986.0,10.87,10.93,10.85,10.92,840986.0
2025-04-14 11:00:00,10.92,10.95,10.91,10.94,1199726.0,10.92,10.95,10.91,10.94,1199726.0
2025-04-14 11:30:00,10.94,10.95,10.87,10.87,723773.0,10.94,10.95,10.87,10.87,723773.0
2025-04-14 12:00:00,10.86,10.9,10.86,10.88,279659.0,10.86,10.9,10.86,10.88,279659.0
2025-04-14 12:30:00,10.88,10.9,10.87,10.88,644833.0,10.88,10.9,10.87,10.88,644833.0
2025-04-14 13:00:00,10.88,10.97,10.88,10.92,1433041.0,10.88,10.97,10.88,10.92,1433041.0
2025-04-14 13:30:00,10.92,10.94,10.88,10.93,510070.0,10.92,10.94,10.88,10.93,510070.0
2025-04-14 14:00:00,10.94,10.97,10.93,10.96,393675.0,10.94,10.97,10.93,10.96,393675.0
2025-04-14 14:30:00,10.96,10.98,10.94,10.96,427298.0,10.96,10.98,10.94,10.96,427298.0
2025-04-14 15:00:00,10.96,10.97,10.93,10.95,476761.0,10.96,10.97,10.93,10.95,476761.0
2025-04-14 15:30:00,10.95,10.96,10.9,10.92,2375345.0,10.95,10.96,10.9,10.92,2375345.0
2025-04-15 09:30:00,10.89,10.9,10.83,10.86,361940.0,10.89,10.9,10.83,10.86,361940.0
2025-04-15 10:00:00,10.86,10.88,10.84,10.86,224598.0,10.86,10.88,10.84,10.86,224598.0
2025-04-15 10:30:00,10.86,10.88,10.85,10.86,451930.0,10.86,10.88,10.85,10.86,451930.0
2025-04-15 11:00:00,10.87,10.88,10.85,10.85,186028.0,10.87,10.88,10.85,10.85,186028.0
2025-04-15 11:30:00,10.85,10.87,10.82,10.84,477458.0,10.85,10.87,10.82,10.84,477458.0
2025-04-15 12:00:00,10.85,10.87,10.82,10.85,368217.0,10.85,10.87,10.82,10.85,368217.0
2025-04-15 12:30:00,10.86,10.87,10.84,10.86,474661.0,10.86,10.87,10.84,10.86,474661.0
2025-04-15 13:00:00,10.86,10.87,10.84,10.87,309233.0,10.86,10.87,10.84,10.87,309233.0
2025-04-15 13:30:00,10.87,10.88,10.84,10.85,366510.0,10.87,10.88,10.84,10.85,366510.0
2025-04-15 14:00:00,10.86,10.86,10.82,10.83,507723.0,10.86,10.86,10.82,10.83,507723.0
2025-04-15 14:30:00,10.83,10.85,10.82,10.84,341080.0,10.83,10.85,10.82,10.84,341080.0
2025-04-15 15:00:00,10.84,10.85,10.82,10.83,373972.0,10.84,10.85,10.82,10.83,373972.0
2025-04-15 15:30:00,10.83,10.87,10.82,10.86,1412941.0,10.83,10.87,10.82,10.86,1412941.0
2025-04-16 09:30:00,10.82,10.87,10.79,10.8,591800.0,10.82,10.87,10.79,10.8,591800.0
2025-04-16 10:00:00,10.8,10.85,10.8,10.83,570029.0,10.8,10.85,10.8,10.83,570029.0
2025-04-16 10:30:00,10.84,10.88,10.83,10.88,590724.0,10.84,10.88,10.83,10.88,590724.0
2025-04-16 11:00:00,10.88,10.89,10.85,10.87,436988.0,10.88,10.89,10.85,10.87,436988.0
2025-04-16 11:30:00,10.87,10.87,10.85,10.86,243179.0,10.87,10.87,10.85,10.86,243179.0
2025-04-16 12:00:00,10.86,10.88,10.85,10.88,162889.0,10.86,10.88,10.85,10.88,162889.0
2025-04-16 12:30:00,10.88,10.89,10.85,10.86,301563.0,10.88,10.89,10.85,10.86,301563.0
2025-04-16 13:00:00,10.86,10.88,10.85,10.87,207925.0,10.86,10.88,10.85,10.87,207925.0
2025-04-16 13:30:00,10.87,10.87,10.82,10.83,807699.0,10.87,10.87,10.82,10.83,807699.0
2025-04-16 14:00:00,10.83,10.86,10.81,10.82,615597.0,10.83,10.86,10.81,10.82,615597.0
2025-04-16 14:30:00,10.81,10.84,10.8,10.8,961916.0,10.81,10.84,10.8,10.8,961916.0
2025-04-16 15:00:00,10.8,10.83,10.79,10.83,750192.0,10.8,10.83,10.79,10.83,750192.0
2025-04-16 15:30:00,10.83,10.83,10.8,10.8,1446412.0,10.83,10.83,10.8,10.8,1446412.0
2025-04-17 09:30:00,10.81,10.86,10.79,10.84,693594.0,10.81,10.86,10.79,10.84,693594.0
2025-04-17 10:00:00,10.84,10.85,10.79,10.83,443523.0,10.84,10.85,10.79,10.83,443523.0
2025-04-17 10:30:00,10.83,10.83,10.79,10.82,257254.0,10.83,10.83,10.79,10.82,257254.0
2025-04-17 11:00:00,10.81,10.83,10.81,10.82,216049.0,10.81,10.83,10.81,10.82,216049.0
2025-04-17 11:30:00,10.81,10.84,10.81,10.84,261294.0,10.81,10.84,10.81,10.84,261294.0
2025-04-17 12:00:00,10.84,10.85,10.82,10.83,802333.0,10.84,10.85,10.82,10.83,802333.0
2025-04-17 12:30:00,10.83,10.84,10.82,10.83,504185.0,10.83,10.84,10.82,10.83,504185.0
2025-04-17 13:00:00,10.84,10.85,10.82,10.84,322630.0,10.84,10.85,10.82,10.84,322630.0
2025-04-17 13:30:00,10.84,10.86,10.84,10.85,235721.0,10.84,10.86,10.84,10.85,235721.0
2025-04-17 14:00:00,10.85,10.86,10.84,10.84,278255.0,10.85,10.86,10.84,10.84,278255.0
2025-04-17 14:30:00,10.85,10.86,10.84,10.85,264369.0,10.85,10.86,10.84,10.85,264369.0
2025-04-17 15:00:00,10.85,10.86,10.83,10.85,378479.0,10.85,10.86,10.83,10.85,378479.0
2025-04-17 15:30:00,10.85,10.91,10.84,10.9,1461197.0,10.85,10.91,10.84,10.9,1461197.0
2025-04-21 09:30:00,10.86,10.88,10.8,10.82,583608.0,10.86,10.88,10.8,10.82,583608.0
2025-04-21 10:00:00,10.82,10.86,10.8,10.85,323833.0,10.82,10.86,10.8,10.85,323833.0
2025-04-21 10:30:00,10.84,10.85,10.82,10.83,198901.0,10.84,10.85,10.82,10.83,198901.0
2025-04-21 11:00:00,10.84,10.85,10.82,10.84,347849.0,10.84,10.85,10.82,10.84,347849.0
2025-04-21 11:30:00,10.84,10.91,10.82,10.84,875878.0,10.84,10.91,10.82,10.84,875878.0
2025-04-21 12:00:00,10.85,10.86,10.83,10.84,263774.0,10.85,10.86,10.83,10.84,263774.0
2025-04-21 12:30:00,10.84,10.85,10.82,10.83,314840.0,10.84,10.85,10.82,10.83,314840.0
2025-04-21 13:00:00,10.84,10.86,10.83,10.84,224418.0,10.84,10.86,10.83,10.84,224418.0
2025-04-21 13:30:00,10.85,10.86,10.83,10.85,675673.0,10.85,10.86,10.83,10.85,675673.0
2025-04-21 14:00:00,10.85,10.85,10.84,10.85,237984.0,10.85,10.85,10.84,10.85,237984.0
2025-04-21 14:30:00,10.85,10.86,10.84,10.84,257718.0,10.85,10.86,10.84,10.84,257718.0
2025-04-21 15:00:00,10.85,10.86,10.83,10.84,423616.0,10.85,10.86,10.83,10.84,423616.0
2025-04-21 15:30:00,10.84,10.9,10.84,10.89,1175389.0,10.84,10.9,10.84,10.89,1175389.0
2025-04-22 09:30:00,10.88,10.98,10.88,10.91,1564829.0,10.88,10.98,10.88,10.91,1564829.0
2025-04-22 10:00:00,10.91,10.94,10.9,10.92,286721.0,10.91,10.94,10.9,10.92,286721.0
2025-04-22 10:30:00,10.92,10.96,10.91,10.96,428481.0,10.92,10.96,10.91,10.96,428481.0
2025-04-22 11:00:00,10.96,10.97,10.95,10.96,529911.0,10.96,10.97,10.95,10.96,529911.0
2025-04-22 11:30:00,10.96,10.97,10.94,10.95,659904.0,10.96,10.97,10.94,10.95,659904.0
2025-04-22 12:00:00,10.95,10.97,10.93,10.96,818263.0,10.95,10.97,10.93,10.96,818263.0
2025-04-22 12:30:00,10.96,11.02,10.95,10.97,1260840.0,10.96,11.02,10.95,10.97,1260840.0
2025-04-22 13:00:00,10.96,10.98,10.92,10.94,556124.0,10.96,10.98,10.92,10.94,556124.0
2025-04-22 13:30:00,10.94,10.96,10.92,10.95,282063.0,10.94,10.96,10.92,10.95,282063.0
2025-04-22 14:00:00,10.96,10.98,10.95,10.96,332193.0,10.96,10.98,10.95,10.96,332193.0
2025-04-22 14:30:00,10.96,11.0,10.96,10.98,459095.0,10.96,11.0,10.96,10.98,459095.0
2025-04-22 15:00:00,10.98,10.99,10.96,10.96,464544.0,10.98,10.99,10.96,10.96,464544.0
2025-04-22 15:30:00,10.96,10.99,10.96,10.99,1498466.0,10.96,10.99,10.96,10.99,1498466.0
2025-04-23 09:30:00,11.06,11.08,11.02,11.05,1999945.0,11.06,11.08,11.02,11.05,1999945.0
2025-04-23 10:00:00,11.05,11.07,10.99,11.03,1172826.0,11.05,11.07,10.99,11.03,1172826.0
2025-04-23 10:30:00,11.03,11.03,11.0,11.02,204080.0,11.03,11.03,11.0,11.02,204080.0
2025-04-23 11:00:00,11.02,11.04,11.01,11.03,402660.0,11.02,11.04,11.01,11.03,402660.0
2025-04-23 11:30:00,11.03,11.04,11.0,11.02,519189.0,11.03,11.04,11.0,11.02,519189.0
2025-04-23 12:00:00,11.01,11.03,11.0,11.03,263889.0,11.01,11.03,11.0,11.03,263889.0
2025-04-23 12:30:00,11.03,11.03,11.0,11.01,280298.0,11.03,11.03,11.0,11.01,280298.0
2025-04-23 13:00:00,11.01,11.01,10.99,11.01,267704.0,11.01,11.01,10.99,11.01,267704.0
2025-04-23 13:30:00,11.01,11.01,10.98,11.0,232967.0,11.01,11.01,10.98,11.0,232967.0
2025-04-23 14:00:00,11.0,11.01,10.99,11.0,200585.0,11.0,11.01,10.99,11.0,200585.0
2025-04-23 14:30:00,11.0,11.01,10.98,11.0,241508.0,11.0,11.01,10.98,11.0,241508.0
2025-04-23 15:00:00,11.0,11.01,10.98,10.99,381471.0,11.0,11.01,10.98,10.99,381471.0
2025-04-23 15:30:00,10.99,11.0,10.97,10.99,984239.0,10.99,11.0,10.97,10.99,984239.0
2025-04-24 09:30:00,10.97,11.0,10.95,11.0,216127.0,10.97,11.0,10.95,11.0,216127.0
2025-04-24 10:00:00,10.99,11.0,10.99,11.0,239998.0,10.99,11.0,10.99,11.0,239998.0
2025-04-24 10:30:00,11.0,11.02,10.99,11.01,402870.0,11.0,11.02,10.99,11.01,402870.0
2025-04-24 11:00:00,11.01,11.01,10.97,10.97,593529.0,11.01,11.01,10.97,10.97,593529.0
2025-04-24 11:30:00,10.97,10.98,10.95,10.96,361178.0,10.97,10.98,10.95,10.96,361178.0
2025-04-24 12:00:00,10.97,10.99,10.96,10.99,117828.0,10.97,10.99,10.96,10.99,117828.0
2025-04-24 12:30:00,10.99,10.99,10.98,10.99,109590.0,10.99,10.99,10.98,10.99,109590.0
2025-04-24 13:00:00,10.99,11.0,10.97,11.0,839903.0,10.99,11.0,10.97,11.0,839903.0
2025-04-24 13:30:00,11.0,11.0,10.99,11.0,182674.0,11.0,11.0,10.99,11.0,182674.0
2025-04-24 14:00:00,11.0,11.03,10.99,11.01,672852.0,11.0,11.03,10.99,11.01,672852.0
2025-04-24 14:30:00,11.01,11.04,11.0,11.03,553957.0,11.01,11.04,11.0,11.03,553957.0
2025-04-24 15:00:00,11.03,11.03,11.0,11.02,691315.0,11.03,11.03,11.0,11.02,691315.0
2025-04-24 15:30:00,11.02,11.05,11.01,11.03,1548970.0,11.02,11.05,11.01,11.03,1548970.0
2025-04-25 09:30:00,11.0,11.02,10.95,10.97,524760.0,11.0,11.02,10.95,10.97,524760.0
2025-04-25 10:00:00,10.97,11.0,10.96,10.97,443349.0,10.97,11.0,10.96,10.97,443349.0
2025-04-25 10:30:00,10.97,11.01,10.97,11.0,193063.0,10.97,11.01,10.97,11.0,193063.0
2025-04-25 11:00:00,10.99,11.02,10.99,11.01,289171.0,10.99,11.02,10.99,11.01,289171.0
2025-04-25 11:30:00,11.01,11.01,10.99,11.01,163716.0,11.01,11.01,10.99,11.01,163716.0
2025-04-25 12:00:00,11.01,11.01,10.99,11.0,217257.0,11.01,11.01,10.99,11.0,217257.0
2025-04-25 12:30:00,11.0,11.01,10.99,10.99,229451.0,11.0,11.01,10.99,10.99,229451.0
2025-04-25 13:00:00,11.0,11.03,10.99,11.02,746278.0,11.0,11.03,10.99,11.02,746278.0
2025-04-25 13:30:00,11.02,11.02,10.99,11.01,266682.0,11.02,11.02,10.99,11.01,266682.0
2025-04-25 14:00:00,11.01,11.02,10.99,11.0,414570.0,11.01,11.02,10.99,11.0,414570.0
2025-04-25 14:30:00,11.0,11.01,10.99,11.0,365718.0,11.0,11.01,10.99,11.0,365718.0
2025-04-25 15:00:00,11.0,11.01,10.99,11.0,284266.0,11.0,11.01,10.99,11.0,284266.0
2025-04-25 15:30:00,10.99,11.01,10.98,11.01,861085.0,10.99,11.01,10.98,11.01,861085.0
2025-04-28 09:30:00,11.0,11.01,10.92,10.93,774632.0,11.0,11.01,10.92,10.93,774632.0
2025-04-28 10:00:00,10.93,10.98,10.92,10.96,945417.0,10.93,10.98,10.92,10.96,945417.0
2025-04-28 10:30:00,10.96,10.97,10.95,10.96,422542.0,10.96,10.97,10.95,10.96,422542.0
2025-04-28 11:00:00,10.96,10.96,10.94,10.94,332798.0,10.96,10.96,10.94,10.94,332798.0
2025-04-28 11:30:00,10.94,10.96,10.93,10.96,453029.0,10.94,10.96,10.93,10.96,453029.0
2025-04-28 12:00:00,10.96,10.97,10.95,10.96,302731.0,10.96,10.97,10.95,10.96,302731.0
2025-04-28 12:30:00,10.96,10.97,10.94,10.96,438842.0,10.96,10.97,10.94,10.96,438842.0
2025-04-28 13:00:00,10.96,10.97,10.95,10.95,455115.0,10.96,10.97,10.95,10.95,455115.0
2025-04-28 13:30:00,10.96,10.98,10.95,10.96,237182.0,10.96,10.98,10.95,10.96,237182.0
2025-04-28 14:00:00,10.96,10.98,10.96,10.97,342031.0,10.96,10.98,10.96,10.97,342031.0
2025-04-28 14:30:00,10.97,10.98,10.96,10.96,215139.0,10.97,10.98,10.96,10.96,215139.0
2025-04-28 15:00:00,10.96,10.98,10.95,10.96,524239.0,10.96,10.98,10.95,10.96,524239.0
2025-04-28 15:30:00,10.96,10.98,10.95,10.96,1171770.0,10.96,10.98,10.95,10.96,1171770.0
2025-04-29 09:30:00,10.96,11.02,10.94,10.97,895379.0,10.96,11.02,10.94,10.97,895379.0
2025-04-29 10:00:00,10.97,10.99,10.94,10.95,538478.0,10.97,10.99,10.94,10.95,538478.0
2025-04-29 10:30:00,10.96,10.99,10.95,10.98,173624.0,10.96,10.99,10.95,10.98,173624.0
2025-04-29 11:00:00,10.97,11.0,10.96,11.0,262030.0,10.97,11.0,10.96,11.0,262030.0
2025-04-29 11:30:00,11.0,11.0,10.92,10.94,818574.0,11.0,11.0,10.92,10.94,818574.0
2025-04-29 12:00:00,10.94,10.95,10.93,10.95,204281.0,10.94,10.95,10.93,10.95,204281.0
2025-04-29 12:30:00,10.95,10.96,10.94,10.94,292420.0,10.95,10.96,10.94,10.94,292420.0
2025-04-29 13:00:00,10.95,10.96,10.94,10.96,151152.0,10.95,10.96,10.94,10.96,151152.0
2025-04-29 13:30:00,10.96,10.98,10.95,10.96,289920.0,10.96,10.98,10.95,10.96,289920.0
2025-04-29 14:00:00,10.96,10.98,10.95,10.96,258736.0,10.96,10.98,10.95,10.96,258736.0
2025-04-29 14:30:00,10.96,10.97,10.93,10.96,529250.0,10.96,10.97,10.93,10.96,529250.0
2025-04-29 15:00:00,10.95,10.96,10.94,10.95,262609.0,10.95,10.96,10.94,10.95,262609.0
2025-04-29 15:30:00,10.95,10.96,10.9,10.91,2332587.0,10.95,10.96,10.9,10.91,2332587.0
2025-04-30 09:30:00,10.91,10.96,10.91,10.92,326962.0,10.91,10.96,10.91,10.92,326962.0
2025-04-30 10:00:00,10.91,10.94,10.91,10.91,281136.0,10.91,10.94,10.91,10.91,281136.0
2025-04-30 10:30:00,10.91,10.95,10.91,10.93,330948.0,10.91,10.95,10.91,10.93,330948.0
2025-04-30 11:00:00,10.93,10.97,10.92,10.95,465128.0,10.93,10.97,10.92,10.95,465128.0
2025-04-30 11:30:00,10.95,10.98,10.94,10.96,221211.0,10.95,10.98,10.94,10.96,221211.0
2025-04-30 12:00:00,10.96,10.97,10.93,10.95,191667.0,10.96,10.97,10.93,10.95,191667.0
2025-04-30 12:30:00,10.95,10.97,10.94,10.96,228913.0,10.95,10.97,10.94,10.96,228913.0
2025-04-30 13:00:00,10.96,10.97,10.95,10.96,248614.0,10.96,10.97,10.95,10.96,248614.0
2025-04-30 13:30:00,10.96,10.98,10.94,10.97,457656.0,10.96,10.98,10.94,10.97,457656.0
2025-04-30 14:00:00,10.97,10.98,10.95,10.96,281219.0,10.97,10.98,10.95,10.96,281219.0
2025-04-30 14:30:00,10.96,10.96,10.94,10.95,134251.0,10.96,10.96,10.94,10.95,134251.0
2025-04-30 15:00:00,10.95,10.96,10.93,10.95,275484.0,10.95,10.96,10.93,10.95,275484.0
2025-04-30 15:30:00,10.96,10.99,10.95,10.95,979063.0,10.96,10.99,10.95,10.95,979063.0
2025-05-01 09:30:00,10.94,10.99,10.92,10.97,876698.0,10.94,10.99,10.92,10.97,876698.0
2025-05-01 10:00:00,10.97,10.98,10.93,10.95,469632.0,10.97,10.98,10.93,10.95,469632.0
2025-05-01 10:30:00,10.95,10.98,10.93,10.95,1036214.0,10.95,10.98,10.93,10.95,1036214.0
2025-05-01 11:00:00,10.96,10.97,10.95,10.96,117363.0,10.96,10.97,10.95,10.96,117363.0
2025-05-01 11:30:00,10.96,10.98,10.93,10.94,529611.0,10.96,10.98,10.93,10.94,529611.0
2025-05-01 12:00:00,10.94,10.95,10.93,10.95,337114.0,10.94,10.95,10.93,10.95,337114.0
2025-05-01 12:30:00,10.95,10.95,10.93,10.95,134479.0,10.95,10.95,10.93,10.95,134479.0
2025-05-01 13:00:00,10.95,10.95,10.94,10.95,152724.0,10.95,10.95,10.94,10.95,152724.0
2025-05-01 13:30:00,10.95,10.95,10.93,10.94,400780.0,10.95,10.95,10.93,10.94,400780.0
2025-05-01 14:00:00,10.94,10.95,10.93,10.94,369557.0,10.94,10.95,10.93,10.94,369557.0
2025-05-01 14:30:00,10.94,10.95,10.93,10.94,279204.0,10.94,10.95,10.93,10.94,279204.0
2025-05-01 15:00:00,10.94,10.94,10.93,10.94,345899.0,10.94,10.94,10.93,10.94,345899.0
2025-05-01 15:30:00,10.94,10.94,10.92,10.92,1134266.0,10.94,10.94,10.92,10.92,1134266.0
2025-05-02 09:30:00,10.96,10.97,10.92,10.94,508889.0,10.96,10.97,10.92,10.94,508889.0
2025-05-02 10:00:00,10.94,10.95,10.92,10.94,230355.0,10.94,10.95,10.92,10.94,230355.0
2025-05-02 10:30:00,10.93,10.94,10.92,10.94,143054.0,10.93,10.94,10.92,10.94,143054.0
2025-05-02 11:00:00,10.94,10.94,10.92,10.92,180083.0,10.94,10.94,10.92,10.92,180083.0
2025-05-02 11:30:00,10.93,10.94,10.92,10.94,1811316.0,10.93,10.94,10.92,10.94,1811316.0
2025-05-02 12:00:00,10.94,10.95,10.93,10.95,193246.0,10.94,10.95,10.93,10.95,193246.0
2025-05-02 12:30:00,10.95,10.95,10.94,10.95,197912.0,10.95,10.95,10.94,10.95,197912.0
2025-05-02 13:00:00,10.95,10.95,10.94,10.95,157245.0,10.95,10.95,10.94,10.95,157245.0
2025-05-02 13:30:00,10.95,10.95,10.94,10.95,158336.0,10.95,10.95,10.94,10.95,158336.0
2025-05-02 14:00:00,10.95,10.95,10.93,10.93,351180.0,10.95,10.95,10.93,10.93,351180.0
2025-05-02 14:30:00,10.94,10.96,10.93,10.95,832580.0,10.94,10.96,10.93,10.95,832580.0
2025-05-02 15:00:00,10.95,10.97,10.94,10.95,643687.0,10.95,10.97,10.94,10.95,643687.0
2025-05-02 15:30:00,10.94,10.99,10.94,10.99,1031592.0,10.94,10.99,10.94,10.99,1031592.0
2025-05-05 09:30:00,10.94,11.0,10.94,10.97,382588.0,10.94,11.0,10.94,10.97,382588.0
2025-05-05 10:00:00,10.98,10.99,10.97,10.98,186508.0,10.98,10.99,10.97,10.98,186508.0
2025-05-05 10:30:00,10.98,10.99,10.97,10.99,378768.0,10.98,10.99,10.97,10.99,378768.0
2025-05-05 11:00:00,10.99,11.0,10.98,10.99,231885.0,10.99,11.0,10.98,10.99,231885.0
2025-05-05 11:30:00,10.99,10.99,10.97,10.99,169080.0,10.99,10.99,10.97,10.99,169080.0
2025-05-05 12:00:00,10.99,10.99,10.98,10.99,125502.0,10.99,10.99,10.98,10.99,125502.0
2025-05-05 12:30:00,10.99,10.99,10.97,10.97,324267.0,10.99,10.99,10.97,10.97,324267.0
2025-05-05 13:00:00,10.97,10.98,10.95,10.96,186288.0,10.97,10.98,10.95,10.96,186288.0
2025-05-05 13:30:00,10.96,10.98,10.95,10.96,239389.0,10.96,10.98,10.95,10.96,239389.0
2025-05-05 14:00:00,10.96,10.98,10.96,10.98,131551.0,10.96,10.98,10.96,10.98,131551.0
2025-05-05 14:30:00,10.97,10.99,10.97,10.98,126256.0,10.97,10.99,10.97,10.98,126256.0
2025-05-05 15:00:00,10.98,11.0,10.96,10.99,461151.0,10.98,11.0,10.96,10.99,461151.0
2025-05-05 15:30:00,10.99,11.0,10.98,11.0,870575.0,10.99,11.0,10.98,11.0,870575.0
2025-05-06 09:30:00,10.97,10.98,10.95,10.97,320624.0,10.97,10.98,10.95,10.97,320624.0
2025-05-06 10:00:00,10.96,10.98,10.96,10.97,251138.0,10.96,10.98,10.96,10.97,251138.0
2025-05-06 10:30:00,10.98,11.0,10.97,10.99,398019.0,10.98,11.0,10.97,10.99,398019.0
2025-05-06 11:00:00,10.99,11.0,10.98,10.99,283254.0,10.99,11.0,10.98,10.99,283254.0
2025-05-06 11:30:00,10.99,11.0,10.98,10.99,156985.0,10.99,11.0,10.98,10.99,156985.0
2025-05-06 12:00:00,11.0,11.0,10.99,11.0,457578.0,11.0,11.0,10.99,11.0,457578.0
2025-05-06 12:30:00,11.0,11.0,10.98,10.99,295243.0,11.0,11.0,10.98,10.99,295243.0
2025-05-06 13:00:00,10.99,11.0,10.98,10.98,358853.0,10.99,11.0,10.98,10.98,358853.0
2025-05-06 13:30:00,10.99,10.99,10.98,10.99,128777.0,10.99,10.99,10.98,10.99,128777.0
2025-05-06 14:00:00,10.99,11.0,10.98,11.0,932899.0,10.99,11.0,10.98,11.0,932899.0
2025-05-06 14:30:00,11.0,11.0,10.98,10.99,453214.0,11.0,11.0,10.98,10.99,453214.0
2025-05-06 15:00:00,10.99,10.99,10.96,10.99,538443.0,10.99,10.99,10.96,10.99,538443.0
2025-05-06 15:30:00,10.99,11.0,10.97,10.97,1622210.0,10.99,11.0,10.97,10.97,1622210.0
2025-05-07 09:30:00,11.0,11.0,10.97,11.0,1839165.0,11.0,11.0,10.97,11.0,1839165.0
2025-05-07 10:00:00,11.0,11.01,10.99,11.01,558837.0,11.0,11.01,10.99,11.01,558837.0
2025-05-07 10:30:00,11.01,11.01,11.0,11.01,280025.0,11.01,11.01,11.0,11.01,280025.0
2025-05-07 11:00:00,11.01,11.02,11.0,11.02,392064.0,11.01,11.02,11.0,11.02,392064.0
2025-05-07 11:30:00,11.02,11.03,11.0,11.03,604957.0,11.02,11.03,11.0,11.03,604957.0
2025-05-07 12:00:00,11.03,11.04,11.02,11.04,278266.0,11.03,11.04,11.02,11.04,278266.0
2025-05-07 12:30:00,11.04,11.04,11.02,11.04,335549.0,11.04,11.04,11.02,11.04,335549.0
2025-05-07 13:00:00,11.03,11.04,11.02,11.04,353739.0,11.03,11.04,11.02,11.04,353739.0
2025-05-07 13:30:00,11.03,11.04,11.02,11.03,321546.0,11.03,11.04,11.02,11.03,321546.0
2025-05-07 14:00:00,11.03,11.04,11.02,11.04,370527.0,11.03,11.04,11.02,11.04,370527.0
2025-05-07 14:30:00,11.04,11.05,11.02,11.04,1014441.0,11.04,11.05,11.02,11.04,1014441.0
2025-05-07 15:00:00,11.04,11.06,11.02,11.04,1578491.0,11.04,11.06,11.02,11.04,1578491.0
2025-05-07 15:30:00,11.04,11.06,11.02,11.05,1449024.0,11.04,11.06,11.02,11.05,1449024.0
2025-05-08 09:30:00,11.05,11.09,11.03,11.08,452256.0,11.05,11.09,11.03,11.08,452256.0
2025-05-08 10:00:00,11.07,11.09,11.07,11.09,464303.0,11.07,11.09,11.07,11.09,464303.0
2025-05-08 10:30:00,11.09,11.1,11.08,11.09,267611.0,11.09,11.1,11.08,11.09,267611.0
2025-05-08 11:00:00,11.08,11.1,11.08,11.09,459695.0,11.08,11.1,11.08,11.09,459695.0
2025-05-08 11:30:00,11.1,11.1,11.08,11.1,437208.0,11.1,11.1,11.08,11.1,437208.0
2025-05-08 12:00:00,11.09,11.11,11.09,11.1,445256.0,11.09,11.11,11.09,11.1,445256.0
2025-05-08 12:30:00,11.1,11.15,11.1,11.11,1054393.0,11.1,11.15,11.1,11.11,1054393.0
2025-05-08 13:00:00,11.11,11.12,11.1,11.12,113004.0,11.11,11.12,11.1,11.12,113004.0
2025-05-08 13:30:00,11.12,11.12,11.1,11.12,270188.0,11.12,11.12,11.1,11.12,270188.0
2025-05-08 14:00:00,11.11,11.15,11.11,11.13,452836.0,11.11,11.15,11.11,11.13,452836.0
2025-05-08 14:30:00,11.13,11.14,11.12,11.13,151227.0,11.13,11.14,11.12,11.13,151227.0
2025-05-08 15:00:00,11.13,11.14,11.11,11.13,275592.0,11.13,11.14,11.11,11.13,275592.0
2025-05-08 15:30:00,11.13,11.18,11.12,11.17,3479765.0,11.13,11.18,11.12,11.17,3479765.0
2025-05-09 09:30:00,11.17,11.19,11.14,11.15,238692.0,11.17,11.19,11.14,11.15,238692.0
2025-05-09 10:00:00,11.16,11.16,11.14,11.15,235442.0,11.16,11.16,11.14,11.15,235442.0
2025-05-09 10:30:00,11.15,11.15,11.14,11.15,185624.0,11.15,11.15,11.14,11.15,185624.0
2025-05-09 11:00:00,11.15,11.18,11.14,11.18,439576.0,11.15,11.18,11.14,11.18,439576.0
2025-05-09 11:30:00,11.18,11.2,11.17,11.18,453323.0,11.18,11.2,11.17,11.18,453323.0
2025-05-09 12:00:00,11.18,11.18,11.17,11.18,185617.0,11.18,11.18,11.17,11.18,185617.0
2025-05-09 12:30:00,11.18,11.2,11.17,11.18,586741.0,11.18,11.2,11.17,11.18,586741.0
2025-05-09 13:00:00,11.18,11.19,11.17,11.18,286790.0,11.18,11.19,11.17,11.18,286790.0
2025-05-09 13:30:00,11.18,11.19,11.17,11.19,224920.0,11.18,11.19,11.17,11.19,224920.0
2025-05-09 14:00:00,11.19,11.19,11.18,11.19,209918.0,11.19,11.19,11.18,11.19,209918.0
2025-05-09 14:30:00,11.19,11.19,11.18,11.19,74825.0,11.19,11.19,11.18,11.19,74825.0
2025-05-09 15:00:00,11.18,11.24,11.18,11.21,1834626.0,11.18,11.24,11.18,11.21,1834626.0
2025-05-09 15:30:00,11.21,11.25,11.19,11.24,1936709.0,11.21,11.25,11.19,11.24,1936709.0
2025-05-12 09:30:00,11.29,11.3,11.25,11.29,1481817.0,11.29,11.3,11.25,11.29,1481817.0
2025-05-12 10:00:00,11.3,11.34,11.28,11.31,3145901.0,11.3,11.34,11.28,11.31,3145901.0
2025-05-12 10:30:00,11.3,11.31,11.3,11.3,701319.0,11.3,11.31,11.3,11.3,701319.0
2025-05-12 11:00:00,11.31,11.32,11.3,11.31,861222.0,11.31,11.32,11.3,11.31,861222.0
2025-05-12 11:30:00,11.32,11.32,11.3,11.32,527725.0,11.32,11.32,11.3,11.32,527725.0
2025-05-12 12:00:00,11.32,11.32,11.3,11.31,605990.0,11.32,11.32,11.3,11.31,605990.0
2025-05-12 12:30:00,11.3,11.32,11.3,11.3,609667.0,11.3,11.32,11.3,11.3,609667.0
2025-05-12 13:00:00,11.31,11.32,11.3,11.31,582694.0,11.31,11.32,11.3,11.31,582694.0
2025-05-12 13:30:00,11.31,11.32,11.3,11.31,563079.0,11.31,11.32,11.3,11.31,563079.0
2025-05-12 14:00:00,11.31,11.33,11.31,11.32,723706.0,11.31,11.33,11.31,11.32,723706.0
2025-05-12 14:30:00,11.32,11.32,11.31,11.32,408918.0,11.32,11.32,11.31,11.32,408918.0
2025-05-12 15:00:00,11.32,11.35,11.31,11.35,1108100.0,11.32,11.35,11.31,11.35,1108100.0
2025-05-12 15:30:00,11.35,11.48,11.34,11.4,3825053.0,11.35,11.48,11.34,11.4,3825053.0
2025-05-13 09:30:00,11.36,11.39,11.3,11.31,755756.0,11.36,11.39,11.3,11.31,755756.0
2025-05-13 10:00:00,11.32,11.36,11.31,11.36,290669.0,11.32,11.36,11.31,11.36,290669.0
2025-05-13 10:30:00,11.35,11.36,11.32,11.35,818091.0,11.35,11.36,11.32,11.35,818091.0
2025-05-13 11:00:00,11.35,11.35,11.33,11.35,830155.0,11.35,11.35,11.33,11.35,830155.0
2025-05-13 11:30:00,11.35,11.36,11.34,11.35,1020052.0,11.35,11.36,11.34,11.35,1020052.0
2025-05-13 12:00:00,11.34,11.36,11.33,11.36,1228898.0,11.34,11.36,11.33,11.36,1228898.0
2025-05-13 12:30:00,11.36,11.39,11.35,11.38,658583.0,11.36,11.39,11.35,11.38,658583.0
2025-05-13 13:00:00,11.38,11.39,11.36,11.38,391998.0,11.38,11.39,11.36,11.38,391998.0
2025-05-13 13:30:00,11.38,11.39,11.36,11.37,589214.0,11.38,11.39,11.36,11.37,589214.0
2025-05-13 14:00:00,11.37,11.38,11.36,11.38,264094.0,11.37,11.38,11.36,11.38,264094.0
2025-05-13 14:30:00,11.38,11.39,11.36,11.38,421462.0,11.38,11.39,11.36,11.38,421462.0
2025-05-13 15:00:00,11.38,11.38,11.37,11.38,389766.0,11.38,11.38,11.37,11.38,389766.0
2025-05-13 15:30:00,11.38,11.39,11.36,11.38,1794046.0,11.38,11.39,11.36,11.38,1794046.0
2025-05-14 09:30:00,11.37,11.37,11.3,11.3,1004923.0,11.37,11.37,11.3,11.3,1004923.0
2025-05-14 10:00:00,11.31,11.31,11.25,11.25,557064.0,11.31,11.31,11.25,11.25,557064.0
2025-05-14 10:30:00,11.25,11.26,11.18,11.21,791656.0,11.25,11.26,11.18,11.21,791656.0
2025-05-14 11:00:00,11.21,11.26,11.2,11.25,708572.0,11.21,11.26,11.2,11.25,708572.0
2025-05-14 11:30:00,11.25,11.27,11.21,11.21,682594.0,11.25,11.27,11.21,11.21,682594.0
2025-05-14 12:00:00,11.22,11.23,11.21,11.22,337569.0,11.22,11.23,11.21,11.22,337569.0
2025-05-14 12:30:00,11.22,11.23,11.21,11.21,400782.0,11.22,11.23,11.21,11.21,400782.0
2025-05-14 13:00:00,11.21,11.22,11.15,11.15,1860442.0,11.21,11.22,11.15,11.15,1860442.0
2025-05-14 13:30:00,11.15,11.17,11.15,11.17,334558.0,11.15,11.17,11.15,11.17,334558.0
2025-05-14 14:00:00,11.17,11.21,11.16,11.2,614998.0,11.17,11.21,11.16,11.2,614998.0
2025-05-14 14:30:00,11.2,11.21,11.18,11.19,565714.0,11.2,11.21,11.18,11.19,565714.0
2025-05-14 15:00:00,11.19,11.2,11.17,11.18,275811.0,11.19,11.2,11.17,11.18,275811.0
2025-05-14 15:30:00,11.18,11.19,11.13,11.13,2329803.0,11.18,11.19,11.13,11.13,2329803.0
2025-05-15 09:30:00,11.12,11.18,11.07,11.18,799541.0,11.12,11.18,11.07,11.18,799541.0
2025-05-15 10:00:00,11.18,11.19,11.15,11.16,396278.0,11.18,11.19,11.15,11.16,396278.0
2025-05-15 10:30:00,11.15,11.18,11.13,11.18,432995.0,11.15,11.18,11.13,11.18,432995.0
2025-05-15 11:00:00,11.17,11.19,11.17,11.18,178721.0,11.17,11.19,11.17,11.18,178721.0
2025-05-15 11:30:00,11.17,11.18,11.14,11.15,469063.0,11.17,11.18,11.14,11.15,469063.0
2025-05-15 12:00:00,11.15,11.16,11.15,11.15,169939.0,11.15,11.16,11.15,11.15,169939.0
2025-05-15 12:30:00,11.16,11.16,11.15,11.16,88105.0,11.16,11.16,11.15,11.16,88105.0
2025-05-15 13:00:00,11.16,11.17,11.15,11.17,209586.0,11.16,11.17,11.15,11.17,209586.0
2025-05-15 13:30:00,11.17,11.17,11.16,11.17,141102.0,11.17,11.17,11.16,11.17,141102.0
2025-05-15 14:00:00,11.17,11.17,11.16,11.17,134341.0,11.17,11.17,11.16,11.17,134341.0
2025-05-15 14:30:00,11.17,11.18,11.16,11.17,161884.0,11.17,11.18,11.16,11.17,161884.0
2025-05-15 15:00:00,11.17,11.18,11.16,11.18,323604.0,11.17,11.18,11.16,11.18,323604.0
2025-05-15 15:30:00,11.18,11.19,11.16,11.18,1189517.0,11.18,11.19,11.16,11.18,1189517.0
2025-05-16 09:30:00,11.18,11.24,11.18,11.21,760384.0,11.18,11.24,11.18,11.21,760384.0
2025-05-16 10:00:00,11.2,11.23,11.2,11.23,378118.0,11.2,11.23,11.2,11.23,378118.0
2025-05-16 10:30:00,11.23,11.24,11.22,11.23,306077.0,11.23,11.24,11.22,11.23,306077.0
2025-05-16 11:00:00,11.24,11.24,11.22,11.22,117842.0,11.24,11.24,11.22,11.22,117842.0
2025-05-16 11:30:00,11.23,11.23,11.22,11.23,386078.0,11.23,11.23,11.22,11.23,386078.0
2025-05-16 12:00:00,11.23,11.24,11.22,11.24,154939.0,11.23,11.24,11.22,11.24,154939.0
2025-05-16 12:30:00,11.23,11.24,11.23,11.24,78879.0,11.23,11.24,11.23,11.24,78879.0
2025-05-16 13:00:00,11.24,11.24,11.23,11.24,86169.0,11.24,11.24,11.23,11.24,86169.0
2025-05-16 13:30:00,11.24,11.24,11.23,11.24,142456.0,11.24,11.24,11.23,11.24,142456.0
2025-05-16 14:00:00,11.24,11.25,11.23,11.25,179499.0,11.24,11.25,11.23,11.25,179499.0
2025-05-16 14:30:00,11.25,11.28,11.24,11.28,204681.0,11.25,11.28,11.24,11.28,204681.0
2025-05-16 15:00:00,11.27,11.3,11.27,11.29,200860.0,11.27,11.3,11.27,11.29,200860.0
2025-05-16 15:30:00,11.29,11.31,11.27,11.3,1335098.0,11.29,11.31,11.27,11.3,1335098.0
2025-05-19 09:30:00,11.2,11.25,11.2,11.23,364550.0,11.2,11.25,11.2,11.23,364550.0
2025-05-19 10:00:00,11.23,11.28,11.22,11.28,311924.0,11.23,11.28,11.22,11.28,311924.0
2025-05-19 10:30:00,11.28,11.29,11.27,11.28,123821.0,11.28,11.29,11.27,11.28,123821.0
2025-05-19 11:00:00,11.28,11.28,11.27,11.28,62533.0,11.28,11.28,11.27,11.28,62533.0
2025-05-19 11:30:00,11.28,11.28,11.26,11.27,130541.0,11.28,11.28,11.26,11.27,130541.0
2025-05-19 12:00:00,11.27,11.28,11.25,11.26,92892.0,11.27,11.28,11.25,11.26,92892.0
2025-05-19 12:30:00,11.26,11.26,11.24,11.26,134117.0,11.26,11.26,11.24,11.26,134117.0
2025-05-19 13:00:00,11.26,11.26,11.25,11.26,44667.0,11.26,11.26,11.25,11.26,44667.0
2025-05-19 13:30:00,11.26,11.26,11.24,11.25,108800.0,11.26,11.26,11.24,11.25,108800.0
2025-05-19 14:00:00,11.24,11.26,11.24,11.25,120677.0,11.24,11.26,11.24,11.25,120677.0
2025-05-19 14:30:00,11.26,11.26,11.24,11.25,117164.0,11.26,11.26,11.24,11.25,117164.0
2025-05-19 15:00:00,11.25,11.26,11.24,11.24,153846.0,11.25,11.26,11.24,11.24,153846.0
2025-05-19 15:30:00,11.24,11.26,11.24,11.26,877202.0,11.24,11.26,11.24,11.26,877202.0
2025-05-20 09:30:00,11.24,11.25,11.21,11.25,257595.0,11.24,11.25,11.21,11.25,257595.0
2025-05-20 10:00:00,11.24,11.25,11.24,11.25,107100.0,11.24,11.25,11.24,11.25,107100.0
2025-05-20 10:30:00,11.25,11.25,11.23,11.24,115322.0,11.25,11.25,11.23,11.24,115322.0
2025-05-20 11:00:00,11.24,11.25,11.23,11.24,171370.0,11.24,11.25,11.23,11.24,171370.0
2025-05-20 11:30:00,11.24,11.25,11.23,11.24,105832.0,11.24,11.25,11.23,11.24,105832.0
2025-05-20 12:00:00,11.23,11.24,11.22,11.24,99441.0,11.23,11.24,11.22,11.24,99441.0
2025-05-20 12:30:00,11.23,11.24,11.23,11.23,66745.0,11.23,11.24,11.23,11.23,66745.0
2025-05-20 13:00:00,11.24,11.24,11.22,11.23,265274.0,11.24,11.24,11.22,11.23,265274.0
2025-05-20 13:30:00,11.23,11.23,11.22,11.22,291232.0,11.23,11.23,11.22,11.22,291232.0
2025-05-20 14:00:00,11.22,11.23,11.2,11.21,239055.0,11.22,11.23,11.2,11.21,239055.0
2025-05-20 14:30:00,11.2,11.21,11.19,11.2,374564.0,11.2,11.21,11.19,11.2,374564.0
2025-05-20 15:00:00,11.2,11.2,11.19,11.2,170480.0,11.2,11.2,11.19,11.2,170480.0
2025-05-20 15:30:00,11.2,11.24,11.19,11.24,847749.0,11.2,11.24,11.19,11.24,847749.0
2025-05-21 09:30:00,11.2,11.22,11.18,11.2,393220.0,11.2,11.22,11.18,11.2,393220.0
2025-05-21 10:00:00,11.19,11.2,11.18,11.19,217495.0,11.19,11.2,11.18,11.19,217495.0
2025-05-21 10:30:00,11.19,11.21,11.19,11.21,163815.0,11.19,11.21,11.19,11.21,163815.0
2025-05-21 11:00:00,11.21,11.21,11.19,11.21,767923.0,11.21,11.21,11.19,11.21,767923.0
2025-05-21 11:30:00,11.21,11.22,11.2,11.21,614588.0,11.21,11.22,11.2,11.21,614588.0
2025-05-21 12:00:00,11.21,11.22,11.21,11.22,139169.0,11.21,11.22,11.21,11.22,139169.0
2025-05-21 12:30:00,11.21,11.22,11.2,11.21,328531.0,11.21,11.22,11.2,11.21,328531.0
2025-05-21 13:00:00,11.2,11.21,11.19,11.2,407587.0,11.2,11.21,11.19,11.2,407587.0
2025-05-21 13:30:00,11.21,11.22,11.2,11.21,933888.0,11.21,11.22,11.2,11.21,933888.0
2025-05-21 14:00:00,11.21,11.22,11.21,11.21,162699.0,11.21,11.22,11.21,11.21,162699.0
2025-05-21 14:30:00,11.21,11.22,11.21,11.21,148478.0,11.21,11.22,11.21,11.21,148478.0
2025-05-21 15:00:00,11.22,11.22,11.21,11.21,341988.0,11.22,11.22,11.21,11.21,341988.0
2025-05-21 15:30:00,11.21,11.22,11.18,11.19,1131602.0,11.21,11.22,11.18,11.19,1131602.0
2025-05-22 09:30:00,11.17,11.22,11.16,11.19,446263.0,11.17,11.22,11.16,11.19,446263.0
2025-05-22 10:00:00,11.2,11.21,11.19,11.2,327114.0,11.2,11.21,11.19,11.2,327114.0
2025-05-22 10:30:00,11.19,11.2,11.16,11.18,535633.0,11.19,11.2,11.16,11.18,535633.0
2025-05-22 11:00:00,11.19,11.2,11.18,11.2,243699.0,11.19,11.2,11.18,11.2,243699.0
2025-05-22 11:30:00,11.2,11.21,11.19,11.21,220108.0,11.2,11.21,11.19,11.21,220108.0
2025-05-22 12:00:00,11.2,11.22,11.2,11.21,115076.0,11.2,11.22,11.2,11.21,115076.0
2025-05-22 12:30:00,11.21,11.24,11.21,11.24,242003.0,11.21,11.24,11.21,11.24,242003.0
2025-05-22 13:00:00,11.24,11.25,11.23,11.25,344445.0,11.24,11.25,11.23,11.25,344445.0
2025-05-22 13:30:00,11.25,11.25,11.24,11.25,149815.0,11.25,11.25,11.24,11.25,149815.0
2025-05-22 14:00:00,11.25,11.25,11.24,11.25,245082.0,11.25,11.25,11.24,11.25,245082.0
2025-05-22 14:30:00,11.25,11.26,11.24,11.24,237443.0,11.25,11.26,11.24,11.24,237443.0
2025-05-22 15:00:00,11.24,11.26,11.24,11.25,219794.0,11.24,11.26,11.24,11.25,219794.0
2025-05-22 15:30:00,11.25,11.26,11.22,11.24,767834.0,11.25,11.26,11.22,11.24,767834.0
2025-05-23 09:30:00,11.2,11.21,11.18,11.2,740679.0,11.2,11.21,11.18,11.2,740679.0
2025-05-23 10:00:00,11.21,11.21,11.19,11.2,482215.0,11.21,11.21,11.19,11.2,482215.0
2025-05-23 10:30:00,11.2,11.21,11.19,11.21,299190.0,11.2,11.21,11.19,11.21,299190.0
2025-05-23 11:00:00,11.21,11.21,11.2,11.21,238368.0,11.21,11.21,11.2,11.21,238368.0
2025-05-23 11:30:00,11.21,11.21,11.19,11.2,176394.0,11.21,11.21,11.19,11.2,176394.0
2025-05-23 12:00:00,11.2,11.2,11.19,11.2,638155.0,11.2,11.2,11.19,11.2,638155.0
2025-05-23 12:30:00,11.2,11.2,11.15,11.15,2067154.0,11.2,11.2,11.15,11.15,2067154.0
2025-05-23 13:00:00,11.15,11.17,11.15,11.17,248915.0,11.15,11.17,11.15,11.17,248915.0
2025-05-23 13:30:00,11.17,11.17,11.14,11.15,632116.0,11.17,11.17,11.14,11.15,632116.0
2025-05-23 14:00:00,11.14,11.15,11.09,11.13,774375.0,11.14,11.15,11.09,11.13,774375.0
2025-05-23 14:30:00,11.13,11.15,11.13,11.15,202700.0,11.13,11.15,11.13,11.15,202700.0
2025-05-23 15:00:00,11.15,11.16,11.14,11.16,366312.0,11.15,11.16,11.14,11.16,366312.0
2025-05-23 15:30:00,11.16,11.18,11.15,11.18,763706.0,11.16,11.18,11.15,11.18,763706.0
2025-05-27 09:30:00,11.18,11.2,11.12,11.16,1553366.0,11.18,11.2,11.12,11.16,1553366.0
2025-05-27 10:00:00,11.15,11.18,11.15,11.18,1116057.0,11.15,11.18,11.15,11.18,1116057.0
2025-05-27 10:30:00,11.18,11.19,11.16,11.19,425506.0,11.18,11.19,11.16,11.19,425506.0
2025-05-27 11:00:00,11.19,11.19,11.18,11.19,185461.0,11.19,11.19,11.18,11.19,185461.0
2025-05-27 11:30:00,11.19,11.19,11.17,11.18,413146.0,11.19,11.19,11.17,11.18,413146.0
2025-05-27 12:00:00,11.18,11.18,11.17,11.18,113604.0,11.18,11.18,11.17,11.18,113604.0
2025-05-27 12:30:00,11.18,11.18,11.17,11.18,299174.0,11.18,11.18,11.17,11.18,299174.0
2025-05-27 13:00:00,11.18,11.19,11.17,11.19,255929.0,11.18,11.19,11.17,11.19,255929.0
2025-05-27 13:30:00,11.19,11.2,11.18,11.2,299734.0,11.19,11.2,11.18,11.2,299734.0
2025-05-27 14:00:00,11.19,11.2,11.18,11.2,242826.0,11.19,11.2,11.18,11.2,242826.0
2025-05-27 14:30:00,11.2,11.2,11.19,11.2,199257.0,11.2,11.2,11.19,11.2,199257.0
2025-05-27 15:00:00,11.2,11.21,11.19,11.21,308855.0,11.2,11.21,11.19,11.21,308855.0
2025-05-27 15:30:00,11.21,11.24,11.2,11.23,2493005.0,11.21,11.24,11.2,11.23,2493005.0
2025-05-28 09:30:00,11.22,11.29,11.22,11.28,444710.0,11.22,11.29,11.22,11.28,444710.0
2025-05-28 10:00:00,11.27,11.28,11.25,11.25,364201.0,11.27,11.28,11.25,11.25,364201.0
2025-05-28 10:30:00,11.24,11.25,11.22,11.23,162554.0,11.24,11.25,11.22,11.23,162554.0
2025-05-28 11:00:00,11.22,11.24,11.22,11.23,192989.0,11.22,11.24,11.22,11.23,192989.0
2025-05-28 11:30:00,11.23,11.24,11.22,11.23,191432.0,11.23,11.24,11.22,11.23,191432.0
2025-05-28 12:00:00,11.24,11.24,11.21,11.21,269209.0,11.24,11.24,11.21,11.21,269209.0
2025-05-28 12:30:00,11.22,11.23,11.21,11.21,186298.0,11.22,11.23,11.21,11.21,186298.0
2025-05-28 13:00:00,11.21,11.23,11.19,11.21,563929.0,11.21,11.23,11.19,11.21,563929.0
2025-05-28 13:30:00,11.21,11.21,11.19,11.2,300964.0,11.21,11.21,11.19,11.2,300964.0
2025-05-28 14:00:00,11.2,11.21,11.19,11.21,306382.0,11.2,11.21,11.19,11.21,306382.0
2025-05-28 14:30:00,11.2,11.21,11.17,11.2,1325623.0,11.2,11.21,11.17,11.2,1325623.0
2025-05-28 15:00:00,11.2,11.2,11.18,11.19,1286439.0,11.2,11.2,11.18,11.19,1286439.0
2025-05-28 15:30:00,11.18,11.2,11.16,11.2,2007111.0,11.18,11.2,11.16,11.2,2007111.0
2025-05-29 09:30:00,11.21,11.21,11.16,11.18,1411911.0,11.21,11.21,11.16,11.18,1411911.0
2025-05-29 10:00:00,11.18,11.2,11.17,11.18,430667.0,11.18,11.2,11.17,11.18,430667.0
2025-05-29 10:30:00,11.19,11.19,11.17,11.19,249753.0,11.19,11.19,11.17,11.19,249753.0
2025-05-29 11:00:00,11.19,11.19,11.17,11.18,191787.0,11.19,11.19,11.17,11.18,191787.0
2025-05-29 11:30:00,11.18,11.18,11.16,11.17,653093.0,11.18,11.18,11.16,11.17,653093.0
2025-05-29 12:00:00,11.17,11.19,11.16,11.19,283012.0,11.17,11.19,11.16,11.19,283012.0
2025-05-29 12:30:00,11.19,11.19,11.17,11.19,324127.0,11.19,11.19,11.17,11.19,324127.0
2025-05-29 13:00:00,11.19,11.2,11.18,11.2,247133.0,11.19,11.2,11.18,11.2,247133.0
2025-05-29 13:30:00,11.2,11.2,11.18,11.18,179510.0,11.2,11.2,11.18,11.18,179510.0
2025-05-29 14:00:00,11.18,11.19,11.18,11.19,704087.0,11.18,11.19,11.18,11.19,704087.0
2025-05-29 14:30:00,11.19,11.21,11.18,11.2,286215.0,11.19,11.21,11.18,11.2,286215.0
2025-05-29 15:00:00,11.21,11.22,11.2,11.21,868686.0,11.21,11.22,11.2,11.21,868686.0
2025-05-29 15:30:00,11.21,11.24,11.2,11.24,1622605.0,11.21,11.24,11.2,11.24,1622605.0
2025-05-30 09:30:00,11.19,11.22,11.18,11.21,617499.0,11.19,11.22,11.18,11.21,617499.0
2025-05-30 10:00:00,11.21,11.26,11.21,11.25,468984.0,11.21,11.26,11.21,11.25,468984.0
2025-05-30 10:30:00,11.26,11.28,11.25,11.28,570377.0,11.26,11.28,11.25,11.28,570377.0
2025-05-30 11:00:00,11.28,11.28,11.27,11.28,323960.0,11.28,11.28,11.27,11.28,323960.0
2025-05-30 11:30:00,11.28,11.29,11.26,11.29,755385.0,11.28,11.29,11.26,11.29,755385.0
2025-05-30 12:00:00,11.29,11.31,11.28,11.3,809394.0,11.29,11.31,11.28,11.3,809394.0
2025-05-30 12:30:00,11.31,11.33,11.29,11.3,819815.0,11.31,11.33,11.29,11.3,819815.0
2025-05-30 13:00:00,11.3,11.31,11.27,11.29,1293281.0,11.3,11.31,11.27,11.29,1293281.0
2025-05-30 13:30:00,11.29,11.3,11.27,11.29,916730.0,11.29,11.3,11.27,11.29,916730.0
2025-05-30 14:00:00,11.29,11.3,11.29,11.29,327750.0,11.29,11.3,11.29,11.29,327750.0
2025-05-30 14:30:00,11.29,11.3,11.28,11.29,374768.0,11.29,11.3,11.28,11.29,374768.0
2025-05-30 15:00:00,11.29,11.32,11.27,11.31,1303115.0,11.29,11.32,11.27,11.31,1303115.0
2025-05-30 15:30:00,11.31,11.32,11.18,11.26,8519654.0,11.31,11.32,11.18,11.26,8519654.0
2025-06-02 09:30:00,11.23,11.24,11.2,11.22,265543.0,11.23,11.24,11.2,11.22,265543.0
2025-06-02 10:00:00,11.21,11.22,11.2,11.2,292490.0,11.21,11.22,11.2,11.2,292490.0
2025-06-02 10:30:00,11.21,11.21,11.2,11.2,183223.0,11.21,11.21,11.2,11.2,183223.0
2025-06-02 11:00:00,11.21,11.22,11.2,11.21,311554.0,11.21,11.22,11.2,11.21,311554.0
2025-06-02 11:30:00,11.21,11.22,11.21,11.21,137435.0,11.21,11.22,11.21,11.21,137435.0
2025-06-02 12:00:00,11.21,11.22,11.2,11.21,352751.0,11.21,11.22,11.2,11.21,352751.0
2025-06-02 12:30:00,11.21,11.22,11.2,11.21,372590.0,11.21,11.22,11.2,11.21,372590.0
2025-06-02 13:00:00,11.2,11.22,11.2,11.21,214124.0,11.2,11.22,11.2,11.21,214124.0
2025-06-02 13:30:00,11.22,11.22,11.21,11.21,159755.0,11.22,11.22,11.21,11.21,159755.0
2025-06-02 14:00:00,11.21,11.22,11.21,11.21,99568.0,11.21,11.22,11.21,11.21,99568.0
2025-06-02 14:30:00,11.21,11.22,11.21,11.21,82072.0,11.21,11.22,11.21,11.21,82072.0
2025-06-02 15:00:00,11.21,11.22,11.21,11.21,449213.0,11.21,11.22,11.21,11.21,449213.0
2025-06-02 15:30:00,11.21,11.22,11.2,11.21,1125439.0,11.21,11.22,11.2,11.21,1125439.0
2025-06-03 09:30:00,11.19,11.22,11.18,11.22,764087.0,11.19,11.22,11.18,11.22,764087.0
2025-06-03 10:00:00,11.21,11.23,11.21,11.23,125916.0,11.21,11.23,11.21,11.23,125916.0
2025-06-03 10:30:00,11.22,11.23,11.22,11.23,98234.0,11.22,11.23,11.22,11.23,98234.0
2025-06-03 11:00:00,11.23,11.23,11.21,11.21,131863.0,11.23,11.23,11.21,11.21,131863.0
2025-06-03 11:30:00,11.21,11.23,11.21,11.23,602821.0,11.21,11.23,11.21,11.23,602821.0
2025-06-03 12:00:00,11.23,11.24,11.22,11.23,175541.0,11.23,11.24,11.22,11.23,175541.0
2025-06-03 12:30:00,11.23,11.23,11.22,11.23,89395.0,11.23,11.23,11.22,11.23,89395.0
2025-06-03 13:00:00,11.23,11.24,11.22,11.22,114130.0,11.23,11.24,11.22,11.22,114130.0
2025-06-03 13:30:00,11.23,11.23,11.22,11.23,53658.0,11.23,11.23,11.22,11.23,53658.0
2025-06-03 14:00:00,11.23,11.24,11.22,11.24,155382.0,11.23,11.24,11.22,11.24,155382.0
2025-06-03 14:30:00,11.24,11.25,11.23,11.25,268545.0,11.24,11.25,11.23,11.25,268545.0
2025-06-03 15:00:00,11.25,11.25,11.24,11.25,139633.0,11.25,11.25,11.24,11.25,139633.0
2025-06-03 15:30:00,11.25,11.26,11.23,11.24,1211315.0,11.25,11.26,11.23,11.24,1211315.0
2025-06-04 09:30:00,11.2,11.23,11.19,11.21,850301.0,11.2,11.23,11.19,11.21,850301.0
2025-06-04 10:00:00,11.21,11.24,11.21,11.24,270057.0,11.21,11.24,11.21,11.24,270057.0
2025-06-04 10:30:00,11.24,11.25,11.23,11.25,256781.0,11.24,11.25,11.23,11.25,256781.0
2025-06-04 11:00:00,11.25,11.26,11.24,11.25,162724.0,11.25,11.26,11.24,11.25,162724.0
2025-06-04 11:30:00,11.26,11.27,11.25,11.26,144141.0,11.26,11.27,11.25,11.26,144141.0
2025-06-04 12:00:00,11.27,11.28,11.26,11.28,145846.0,11.27,11.28,11.26,11.28,145846.0
2025-06-04 12:30:00,11.28,11.29,11.27,11.28,129931.0,11.28,11.29,11.27,11.28,129931.0
2025-06-04 13:00:00,11.28,11.29,11.27,11.28,114984.0,11.28,11.29,11.27,11.28,114984.0
2025-06-04 13:30:00,11.28,11.29,11.28,11.29,95609.0,11.28,11.29,11.28,11.29,95609.0
2025-06-04 14:00:00,11.29,11.29,11.28,11.29,124203.0,11.29,11.29,11.28,11.29,124203.0
2025-06-04 14:30:00,11.29,11.29,11.28,11.29,161228.0,11.29,11.29,11.28,11.29,161228.0
2025-06-04 15:00:00,11.29,11.29,11.27,11.28,237159.0,11.29,11.29,11.27,11.28,237159.0
2025-06-04 15:30:00,11.29,11.29,11.25,11.25,1362935.0,11.29,11.29,11.25,11.25,1362935.0
2025-06-05 09:30:00,11.26,11.28,11.25,11.26,507940.0,11.26,11.28,11.25,11.26,507940.0
2025-06-05 10:00:00,11.25,11.26,11.25,11.26,336143.0,11.25,11.26,11.25,11.26,336143.0
2025-06-05 10:30:00,11.26,11.27,11.25,11.26,189376.0,11.26,11.27,11.25,11.26,189376.0
2025-06-05 11:00:00,11.27,11.28,11.26,11.27,88621.0,11.27,11.28,11.26,11.27,88621.0
2025-06-05 11:30:00,11.28,11.28,11.26,11.27,90779.0,11.28,11.28,11.26,11.27,90779.0
2025-06-05 12:00:00,11.26,11.27,11.26,11.27,87372.0,11.26,11.27,11.26,11.27,87372.0
2025-06-05 12:30:00,11.27,11.27,11.25,11.27,179008.0,11.27,11.27,11.25,11.27,179008.0
2025-06-05 13:00:00,11.27,11.27,11.25,11.25,1464943.0,11.27,11.27,11.25,11.25,1464943.0
2025-06-05 13:30:00,11.25,11.26,11.24,11.25,423538.0,11.25,11.26,11.24,11.25,423538.0
2025-06-05 14:00:00,11.25,11.25,11.24,11.25,310856.0,11.25,11.25,11.24,11.25,310856.0
2025-06-05 14:30:00,11.25,11.25,11.24,11.25,176480.0,11.25,11.25,11.24,11.25,176480.0
2025-06-05 15:00:00,11.25,11.25,11.24,11.25,605330.0,11.25,11.25,11.24,11.25,605330.0
2025-06-05 15:30:00,11.25,11.28,11.24,11.27,1853775.0,11.25,11.28,11.24,11.27,1853775.0
2025-06-06 09:30:00,11.27,11.28,11.25,11.26,887013.0,11.27,11.28,11.25,11.26,887013.0
2025-06-06 10:00:00,11.26,11.27,11.25,11.26,248854.0,11.26,11.27,11.25,11.26,248854.0
2025-06-06 10:30:00,11.26,11.26,11.25,11.25,113572.0,11.26,11.26,11.25,11.25,113572.0
2025-06-06 11:00:00,11.26,11.26,11.25,11.25,113769.0,11.26,11.26,11.25,11.25,113769.0
2025-06-06 11:30:00,11.26,11.26,11.25,11.25,110402.0,11.26,11.26,11.25,11.25,110402.0
2025-06-06 12:00:00,11.25,11.26,11.25,11.25,267952.0,11.25,11.26,11.25,11.25,267952.0
2025-06-06 12:30:00,11.25,11.26,11.25,11.25,1433117.0,11.25,11.26,11.25,11.25,1433117.0
2025-06-06 13:00:00,11.26,11.26,11.25,11.25,159247.0,11.26,11.26,11.25,11.25,159247.0
2025-06-06 13:30:00,11.25,11.26,11.25,11.26,129916.0,11.25,11.26,11.25,11.26,129916.0
2025-06-06 14:00:00,11.25,11.26,11.25,11.25,47508.0,11.25,11.26,11.25,11.25,47508.0
2025-06-06 14:30:00,11.26,11.26,11.24,11.25,327449.0,11.26,11.26,11.24,11.25,327449.0
2025-06-06 15:00:00,11.26,11.26,11.25,11.26,60967.0,11.26,11.26,11.25,11.26,60967.0
2025-06-06 15:30:00,11.25,11.26,11.25,11.26,425108.0,11.25,11.26,11.25,11.26,425108.0
2025-06-09 09:30:00,11.28,11.29,11.26,11.28,331994.0,11.28,11.29,11.26,11.28,331994.0
2025-06-09 10:00:00,11.28,11.29,11.28,11.28,139919.0,11.28,11.29,11.28,11.28,139919.0
2025-06-09 10:30:00,11.29,11.3,11.28,11.29,847798.0,11.29,11.3,11.28,11.29,847798.0
2025-06-09 11:00:00,11.29,11.3,11.29,11.29,173724.0,11.29,11.3,11.29,11.29,173724.0
2025-06-09 11:30:00,11.29,11.3,11.29,11.29,675576.0,11.29,11.3,11.29,11.29,675576.0
2025-06-09 12:00:00,11.29,11.3,11.29,11.29,1166054.0,11.29,11.3,11.29,11.29,1166054.0
2025-06-09 12:30:00,11.29,11.3,11.29,11.29,260750.0,11.29,11.3,11.29,11.29,260750.0
2025-06-09 13:00:00,11.29,11.31,11.29,11.31,275773.0,11.29,11.31,11.29,11.31,275773.0
2025-06-09 13:30:00,11.3,11.31,11.3,11.3,70628.0,11.3,11.31,11.3,11.3,70628.0
2025-06-09 14:00:00,11.3,11.33,11.3,11.32,466864.0,11.3,11.33,11.3,11.32,466864.0
2025-06-09 14:30:00,11.31,11.32,11.31,11.32,195931.0,11.31,11.32,11.31,11.32,195931.0
2025-06-09 15:00:00,11.32,11.32,11.31,11.32,101855.0,11.32,11.32,11.31,11.32,101855.0
2025-06-09 15:30:00,11.32,11.34,11.31,11.33,1262703.0,11.32,11.34,11.31,11.33,1262703.0
2025-06-10 09:30:00,11.33,11.35,11.32,11.35,579258.0,11.33,11.35,11.32,11.35,579258.0
2025-06-10 10:00:00,11.34,11.37,11.34,11.36,403335.0,11.34,11.37,11.34,11.36,403335.0
2025-06-10 10:30:00,11.37,11.37,11.36,11.37,397026.0,11.37,11.37,11.36,11.37,397026.0
2025-06-10 11:00:00,11.37,11.38,11.36,11.38,229411.0,11.37,11.38,11.36,11.38,229411.0
2025-06-10 11:30:00,11.38,11.38,11.37,11.38,164488.0,11.38,11.38,11.37,11.38,164488.0
2025-06-10 12:00:00,11.38,11.38,11.37,11.37,141128.0,11.38,11.38,11.37,11.37,141128.0
2025-06-10 12:30:00,11.37,11.38,11.36,11.37,238096.0,11.37,11.38,11.36,11.37,238096.0
2025-06-10 13:00:00,11.37,11.37,11.36,11.37,97163.0,11.37,11.37,11.36,11.37,97163.0
2025-06-10 13:30:00,11.37,11.37,11.35,11.36,341218.0,11.37,11.37,11.35,11.36,341218.0
2025-06-10 14:00:00,11.36,11.36,11.35,11.35,375652.0,11.36,11.36,11.35,11.35,375652.0
2025-06-10 14:30:00,11.35,11.36,11.35,11.36,118728.0,11.35,11.36,11.35,11.36,118728.0
2025-06-10 15:00:00,11.35,11.36,11.34,11.35,361163.0,11.35,11.36,11.34,11.35,361163.0
2025-06-10 15:30:00,11.35,11.37,11.34,11.36,935833.0,11.35,11.37,11.34,11.36,935833.0
2025-06-11 09:30:00,11.37,11.39,11.36,11.38,207265.0,11.37,11.39,11.36,11.38,207265.0
2025-06-11 10:00:00,11.38,11.39,11.38,11.39,203279.0,11.38,11.39,11.38,11.39,203279.0
2025-06-11 10:30:00,11.38,11.39,11.38,11.38,200907.0,11.38,11.39,11.38,11.38,200907.0
2025-06-11 11:00:00,11.38,11.39,11.38,11.38,212744.0,11.38,11.39,11.38,11.38,212744.0
2025-06-11 11:30:00,11.39,11.39,11.38,11.38,216894.0,11.39,11.39,11.38,11.38,216894.0
2025-06-11 12:00:00,11.39,11.39,11.37,11.38,209566.0,11.39,11.39,11.37,11.38,209566.0
2025-06-11 12:30:00,11.37,11.38,11.36,11.36,110043.0,11.37,11.38,11.36,11.36,110043.0
2025-06-11 13:00:00,11.37,11.37,11.36,11.36,36058.0,11.37,11.37,11.36,11.36,36058.0
2025-06-11 13:30:00,11.37,11.37,11.35,11.36,130224.0,11.37,11.37,11.35,11.36,130224.0
2025-06-11 14:00:00,11.36,11.36,11.35,11.36,213247.0,11.36,11.36,11.35,11.36,213247.0
2025-06-11 14:30:00,11.36,11.36,11.35,11.35,72990.0,11.36,11.36,11.35,11.35,72990.0
2025-06-11 15:00:00,11.35,11.36,11.35,11.36,123093.0,11.35,11.36,11.35,11.36,123093.0
2025-06-11 15:30:00,11.36,11.36,11.34,11.36,627423.0,11.36,11.36,11.34,11.36,627423.0
2025-06-12 09:30:00,11.35,11.35,11.32,11.34,271390.0,11.35,11.35,11.32,11.34,271390.0
2025-06-12 10:00:00,11.34,11.34,11.33,11.34,67315.0,11.34,11.34,11.33,11.34,67315.0
2025-06-12 10:30:00,11.33,11.34,11.32,11.32,116253.0,11.33,11.34,11.32,11.32,116253.0
2025-06-12 11:00:00,11.33,11.34,11.32,11.34,924843.0,11.33,11.34,11.32,11.34,924843.0
2025-06-12 11:30:00,11.34,11.34,11.33,11.34,53279.0,11.34,11.34,11.33,11.34,53279.0
2025-06-12 12:00:00,11.33,11.35,11.33,11.34,172885.0,11.33,11.35,11.33,11.34,172885.0
2025-06-12 12:30:00,11.35,11.35,11.34,11.34,132719.0,11.35,11.35,11.34,11.34,132719.0
2025-06-12 13:00:00,11.35,11.36,11.34,11.35,98642.0,11.35,11.36,11.34,11.35,98642.0
2025-06-12 13:30:00,11.36,11.36,11.35,11.35,86128.0,11.36,11.36,11.35,11.35,86128.0
2025-06-12 14:00:00,11.35,11.36,11.35,11.36,59893.0,11.35,11.36,11.35,11.36,59893.0
2025-06-12 14:30:00,11.36,11.36,11.35,11.36,146995.0,11.36,11.36,11.35,11.36,146995.0
2025-06-12 15:00:00,11.36,11.37,11.35,11.37,135203.0,11.36,11.37,11.35,11.37,135203.0
2025-06-12 15:30:00,11.37,11.38,11.36,11.38,533360.0,11.37,11.38,11.36,11.38,533360.0
2025-06-13 09:30:00,11.34,11.37,11.33,11.36,473773.0,11.34,11.37,11.33,11.36,473773.0
2025-06-13 10:00:00,11.36,11.37,11.35,11.36,269119.0,11.36,11.37,11.35,11.36,269119.0
2025-06-13 10:30:00,11.36,11.37,11.35,11.36,383520.0,11.36,11.37,11.35,11.36,383520.0
2025-06-13 11:00:00,11.36,11.37,11.35,11.36,265955.0,11.36,11.37,11.35,11.36,265955.0
2025-06-13 11:30:00,11.36,11.36,11.35,11.36,99505.0,11.36,11.36,11.35,11.36,99505.0
2025-06-13 12:00:00,11.36,11.36,11.35,11.36,573470.0,11.36,11.36,11.35,11.36,573470.0
2025-06-13 12:30:00,11.36,11.36,11.35,11.36,118993.0,11.36,11.36,11.35,11.36,118993.0
2025-06-13 13:00:00,11.35,11.36,11.35,11.36,92843.0,11.35,11.36,11.35,11.36,92843.0
2025-06-13 13:30:00,11.35,11.36,11.35,11.36,109769.0,11.35,11.36,11.35,11.36,109769.0
2025-06-13 14:00:00,11.36,11.37,11.35,11.37,234019.0,11.36,11.37,11.35,11.37,234019.0
2025-06-13 14:30:00,11.36,11.37,11.36,11.37,325088.0,11.36,11.37,11.36,11.37,325088.0
2025-06-13 15:00:00,11.37,11.38,11.36,11.38,212185.0,11.37,11.38,11.36,11.38,212185.0
2025-06-13 15:30:00,11.38,11.42,11.37,11.4,2461971.0,11.38,11.42,11.37,11.4,2461971.0
2025-06-16 09:30:00,11.41,11.42,11.37,11.38,254207.0,11.41,11.42,11.37,11.38,254207.0
2025-06-16 10:00:00,11.38,11.38,11.37,11.38,120553.0,11.38,11.38,11.37,11.38,120553.0
2025-06-16 10:30:00,11.37,11.38,11.37,11.37,208697.0,11.37,11.38,11.37,11.37,208697.0
2025-06-16 11:00:00,11.38,11.38,11.36,11.38,496540.0,11.38,11.38,11.36,11.38,496540.0
2025-06-16 11:30:00,11.38,11.38,11.37,11.38,147308.0,11.38,11.38,11.37,11.38,147308.0
2025-06-16 12:00:00,11.37,11.38,11.37,11.38,45562.0,11.37,11.38,11.37,11.38,45562.0
2025-06-16 12:30:00,11.38,11.39,11.37,11.38,167163.0,11.38,11.39,11.37,11.38,167163.0
2025-06-16 13:00:00,11.38,11.39,11.38,11.39,66177.0,11.38,11.39,11.38,11.39,66177.0
2025-06-16 13:30:00,11.38,11.39,11.38,11.38,98963.0,11.38,11.39,11.38,11.38,98963.0
2025-06-16 14:00:00,11.38,11.39,11.38,11.38,59076.0,11.38,11.39,11.38,11.38,59076.0
2025-06-16 14:30:00,11.38,11.4,11.38,11.4,244364.0,11.38,11.4,11.38,11.4,244364.0
2025-06-16 15:00:00,11.39,11.41,11.39,11.4,359332.0,11.39,11.41,11.39,11.4,359332.0
2025-06-16 15:30:00,11.41,11.42,11.39,11.39,823093.0,11.41,11.42,11.39,11.39,823093.0
2025-06-17 09:30:00,11.39,11.41,11.38,11.38,243896.0,11.39,11.41,11.38,11.38,243896.0
2025-06-17 10:00:00,11.38,11.39,11.37,11.38,142243.0,11.38,11.39,11.37,11.38,142243.0
2025-06-17 10:30:00,11.38,11.38,11.37,11.38,89628.0,11.38,11.38,11.37,11.38,89628.0
2025-06-17 11:00:00,11.38,11.39,11.37,11.39,120459.0,11.38,11.39,11.37,11.39,120459.0
2025-06-17 11:30:00,11.39,11.39,11.37,11.37,154252.0,11.39,11.39,11.37,11.37,154252.0
2025-06-17 12:00:00,11.38,11.38,11.37,11.38,141319.0,11.38,11.38,11.37,11.38,141319.0
2025-06-17 12:30:00,11.38,11.38,11.37,11.38,92128.0,11.38,11.38,11.37,11.38,92128.0
2025-06-17 13:00:00,11.38,11.38,11.37,11.38,67435.0,11.38,11.38,11.37,11.38,67435.0
2025-06-17 13:30:00,11.38,11.38,11.37,11.37,178567.0,11.38,11.38,11.37,11.37,178567.0
2025-06-17 14:00:00,11.37,11.38,11.36,11.38,451162.0,11.37,11.38,11.36,11.38,451162.0
2025-06-17 14:30:00,11.38,11.38,11.37,11.38,107999.0,11.38,11.38,11.37,11.38,107999.0
2025-06-17 15:00:00,11.38,11.38,11.37,11.38,103117.0,11.38,11.38,11.37,11.38,103117.0
2025-06-17 15:30:00,11.38,11.41,11.37,11.38,1031002.0,11.38,11.41,11.37,11.38,1031002.0
2025-06-18 09:30:00,11.4,11.4,11.38,11.39,231378.0,11.4,11.4,11.38,11.39,231378.0
2025-06-18 10:00:00,11.4,11.4,11.39,11.39,149207.0,11.4,11.4,11.39,11.39,149207.0
2025-06-18 10:30:00,11.4,11.4,11.39,11.39,251428.0,11.4,11.4,11.39,11.39,251428.0
2025-06-18 11:00:00,11.39,11.4,11.39,11.4,85735.0,11.39,11.4,11.39,11.4,85735.0
2025-06-18 11:30:00,11.4,11.4,11.39,11.4,90761.0,11.4,11.4,11.39,11.4,90761.0
2025-06-18 12:00:00,11.39,11.4,11.39,11.39,29622.0,11.39,11.4,11.39,11.39,29622.0
2025-06-18 12:30:00,11.39,11.4,11.39,11.4,34727.0,11.39,11.4,11.39,11.4,34727.0
2025-06-18 13:00:00,11.4,11.4,11.39,11.4,68792.0,11.4,11.4,11.39,11.4,68792.0
2025-06-18 13:30:00,11.4,11.4,11.39,11.4,170076.0,11.4,11.4,11.39,11.4,170076.0
2025-06-18 14:00:00,11.4,11.41,11.39,11.41,111139.0,11.4,11.41,11.39,11.41,111139.0
2025-06-18 14:30:00,11.4,11.41,11.4,11.41,87629.0,11.4,11.41,11.4,11.41,87629.0
2025-06-18 15:00:00,11.4,11.41,11.4,11.41,70710.0,11.4,11.41,11.4,11.41,70710.0
2025-06-18 15:30:00,11.4,11.41,11.38,11.39,1101269.0,11.4,11.41,11.38,11.39,1101269.0
2025-06-20 09:30:00,11.39,11.41,11.38,11.39,1240420.0,11.39,11.41,11.38,11.39,1240420.0
2025-06-20 10:00:00,11.39,11.4,11.37,11.38,766265.0,11.39,11.4,11.37,11.38,766265.0
2025-06-20 10:30:00,11.38,11.38,11.37,11.38,196289.0,11.38,11.38,11.37,11.38,196289.0
2025-06-20 11:00:00,11.37,11.38,11.37,11.38,78513.0,11.37,11.38,11.37,11.38,78513.0
2025-06-20 11:30:00,11.38,11.38,11.35,11.35,156014.0,11.38,11.38,11.35,11.35,156014.0
2025-06-20 12:00:00,11.36,11.36,11.35,11.35,94875.0,11.36,11.36,11.35,11.35,94875.0
2025-06-20 12:30:00,11.36,11.36,11.35,11.36,142204.0,11.36,11.36,11.35,11.36,142204.0
2025-06-20 13:00:00,11.35,11.36,11.35,11.36,190542.0,11.35,11.36,11.35,11.36,190542.0
2025-06-20 13:30:00,11.36,11.36,11.34,11.35,298698.0,11.36,11.36,11.34,11.35,298698.0
2025-06-20 14:00:00,11.35,11.35,11.31,11.31,700298.0,11.35,11.35,11.31,11.31,700298.0
2025-06-20 14:30:00,11.32,11.32,11.28,11.3,926969.0,11.32,11.32,11.28,11.3,926969.0
2025-06-20 15:00:00,11.29,11.31,11.27,11.29,1112297.0,11.29,11.31,11.27,11.29,1112297.0
2025-06-20 15:30:00,11.29,11.33,11.28,11.31,1845521.0,11.29,11.33,11.28,11.31,1845521.0